Date,Open,High,Low,Close,Volume
2020-07-16 15:45:00+00:00,386.535,389.475,383.74,390.9,102116.0
2020-07-16 16:00:00+00:00,386.535,389.475,383.74,390.9,126358.0
2020-07-16 16:30:00+00:00,386.535,389.475,383.74,390.9,134730.0
2020-07-16 17:15:00+00:00,386.535,389.475,383.74,390.9,180640.0
2020-07-16 17:30:00+00:00,386.535,389.475,383.74,390.9,199453.0
2020-07-16 18:00:00+00:00,386.535,389.475,383.74,390.9,255922.0
2020-07-16 18:30:00+00:00,386.535,389.475,383.74,390.9,268750.0
2020-07-16 18:45:00+00:00,386.535,389.475,383.74,390.9,272960.0
2020-07-16 19:00:00+00:00,386.535,389.475,383.74,390.9,282077.0
2020-07-16 19:15:00+00:00,386.535,389.475,383.74,390.9,291253.0
2020-07-16 19:30:00+00:00,386.535,389.475,383.74,390.9,301779.0
2020-07-16 19:45:00+00:00,386.535,389.475,383.74,390.9,332826.0
2020-07-17 00:00:00+00:00,386.25,389.62,383.62,390.9,26814800.0
2020-07-17 13:30:00+00:00,387.51,387.51,387.5,386.09,1400.0
2020-07-17 13:45:00+00:00,387.51,388.5,385.62,386.09,22751.0
2020-07-17 14:00:00+00:00,387.51,388.5,385.185,386.09,33448.0
2020-07-17 14:15:00+00:00,387.51,388.5,385.185,386.09,43074.0
2020-07-17 14:30:00+00:00,387.51,388.5,383.71,386.09,50475.0
2020-07-17 15:00:00+00:00,387.51,388.5,383.49,386.09,66840.0
2020-07-17 15:15:00+00:00,387.51,388.5,383.49,386.09,85363.0
2020-07-17 15:30:00+00:00,387.51,388.5,383.49,386.09,97801.0
2020-07-17 15:45:00+00:00,387.51,388.5,383.49,386.09,114200.0
2020-07-17 16:15:00+00:00,387.51,388.5,383.49,386.09,147446.0
2020-07-17 16:30:00+00:00,387.51,388.5,383.49,386.09,167987.0
2020-07-17 16:45:00+00:00,387.51,388.5,383.49,386.09,176030.0
2020-07-17 17:00:00+00:00,387.51,388.5,383.49,386.09,185999.0
2020-07-17 17:15:00+00:00,387.51,388.5,383.49,386.09,193136.0
2020-07-17 17:45:00+00:00,387.51,388.5,383.49,386.09,203291.0
2020-07-17 18:00:00+00:00,387.51,388.5,383.49,386.09,208029.0
2020-07-17 18:30:00+00:00,387.51,388.5,383.49,386.09,221346.0
2020-07-17 18:45:00+00:00,387.51,388.5,383.49,386.09,228675.0
2020-07-17 19:00:00+00:00,387.51,388.5,383.49,386.09,233148.0
2020-07-17 19:15:00+00:00,387.51,388.5,383.49,386.09,244683.0
2020-07-17 19:45:00+00:00,387.51,388.5,383.49,386.09,274777.0
2020-07-18 00:00:00+00:00,387.95,388.59,383.36,386.09,22655500.0
2020-07-20 13:30:00+00:00,385.67,385.67,385.67,385.31,100.0
2020-07-20 13:45:00+00:00,385.67,386.155,384.35,385.31,19691.0
2020-07-20 14:00:00+00:00,385.67,386.155,384.35,385.31,24476.0
2020-07-20 14:15:00+00:00,385.67,387.9,384.35,385.31,28232.0
2020-07-20 14:30:00+00:00,385.67,388.255,384.35,385.31,31822.0
2020-07-20 14:45:00+00:00,385.67,388.255,384.35,385.31,39043.0
2020-07-20 15:00:00+00:00,385.67,388.255,384.35,385.31,41171.0
2020-07-20 15:15:00+00:00,385.67,388.95,384.35,385.31,51454.0
2020-07-20 15:30:00+00:00,385.67,389.6,384.35,385.31,56910.0
2020-07-20 15:45:00+00:00,385.67,390.365,384.35,385.31,62697.0
2020-07-20 16:15:00+00:00,385.67,390.55,384.35,385.31,66109.0
2020-07-20 16:30:00+00:00,385.67,390.55,384.35,385.31,67766.0
2020-07-20 16:45:00+00:00,385.67,390.55,384.35,385.31,71721.0
2020-07-20 17:00:00+00:00,385.67,390.55,384.35,385.31,75614.0
2020-07-20 17:30:00+00:00,385.67,390.55,384.35,385.31,80815.0
2020-07-20 17:45:00+00:00,385.67,390.58,384.35,385.31,82078.0
2020-07-20 18:00:00+00:00,385.67,390.72,384.35,385.31,86383.0
2020-07-20 18:30:00+00:00,385.67,390.89,384.35,385.31,91179.0
2020-07-20 19:00:00+00:00,385.67,391.06,384.35,385.31,97876.0
2020-07-20 19:15:00+00:00,385.67,391.64,384.35,385.31,100899.0
2020-07-20 19:30:00+00:00,385.67,392.77,384.35,385.31,109570.0
2020-07-20 19:45:00+00:00,385.67,393.465,384.35,385.31,119444.0
2020-07-21 00:00:00+00:00,385.66,394.0,384.25,385.31,22397200.0
2020-07-21 13:30:00+00:00,396.575,396.575,396.575,393.43,5.0
2020-07-21 13:45:00+00:00,396.575,396.575,392.795,393.43,18539.0
2020-07-21 14:00:00+00:00,396.575,396.575,392.795,393.43,27272.0
2020-07-21 14:15:00+00:00,396.575,396.575,392.795,393.43,34428.0
2020-07-21 14:30:00+00:00,396.575,396.575,392.21,393.43,37683.0
2020-07-21 14:45:00+00:00,396.575,396.575,391.665,393.43,41552.0
2020-07-21 15:00:00+00:00,396.575,396.575,391.665,393.43,50856.0
2020-07-21 15:15:00+00:00,396.575,396.575,390.655,393.43,55802.0
2020-07-21 15:45:00+00:00,396.575,396.575,390.655,393.43,67945.0
2020-07-21 16:00:00+00:00,396.575,396.575,389.76,393.43,71992.0
2020-07-21 16:15:00+00:00,396.575,396.575,389.49,393.43,81201.0
2020-07-21 16:30:00+00:00,396.575,396.575,389.49,393.43,83084.0
2020-07-21 16:45:00+00:00,396.575,396.575,389.49,393.43,90551.0
2020-07-21 17:15:00+00:00,396.575,396.575,389.15,393.43,100155.0
2020-07-21 17:30:00+00:00,396.575,396.575,389.15,393.43,102718.0
2020-07-21 17:45:00+00:00,396.575,396.575,389.15,393.43,104106.0
2020-07-21 18:00:00+00:00,396.575,396.575,389.15,393.43,105867.0
2020-07-21 18:15:00+00:00,396.575,396.575,389.15,393.43,116706.0
2020-07-21 18:30:00+00:00,396.575,396.575,389.15,393.43,124463.0
2020-07-21 18:45:00+00:00,396.575,396.575,389.15,393.43,130383.0
2020-07-21 19:00:00+00:00,396.575,396.575,389.15,393.43,138082.0
2020-07-21 19:30:00+00:00,396.575,396.575,388.87,393.43,156032.0
2020-07-21 19:45:00+00:00,396.575,396.575,388.01,393.43,171725.0
2020-07-22 00:00:00+00:00,396.69,397.0,386.97,393.43,25627300.0
2020-07-22 13:30:00+00:00,387.99,388.54,387.87,388.0,1513.0
2020-07-22 13:45:00+00:00,387.99,389.51,387.075,388.0,15943.0
2020-07-22 14:00:00+00:00,387.99,391.125,387.075,388.0,28927.0
2020-07-22 14:15:00+00:00,387.99,391.76,387.075,388.0,40850.0
2020-07-22 15:00:00+00:00,387.99,391.76,387.075,388.0,61680.0
2020-07-22 15:15:00+00:00,387.99,391.76,387.075,388.0,64504.0
2020-07-22 15:45:00+00:00,387.99,391.76,387.075,388.0,71434.0
2020-07-22 16:00:00+00:00,387.99,391.76,387.075,388.0,73971.0
2020-07-22 16:15:00+00:00,387.99,391.76,387.075,388.0,81521.0
2020-07-22 16:30:00+00:00,387.99,391.76,387.075,388.0,86176.0
2020-07-22 17:00:00+00:00,387.99,391.76,387.075,388.0,93005.0
2020-07-22 17:15:00+00:00,387.99,391.76,387.075,388.0,95218.0
2020-07-22 17:45:00+00:00,387.99,391.76,387.075,388.0,99702.0
2020-07-22 18:00:00+00:00,387.99,391.76,386.46,388.0,102837.0
2020-07-22 18:15:00+00:00,387.99,391.76,386.46,388.0,108131.0
2020-07-22 18:30:00+00:00,387.99,391.76,386.46,388.0,111616.0
2020-07-22 18:45:00+00:00,387.99,391.76,386.46,388.0,115431.0
2020-07-22 19:00:00+00:00,387.99,391.76,386.46,388.0,118464.0
2020-07-22 19:30:00+00:00,387.99,391.76,386.46,388.0,130217.0
2020-07-23 00:00:00+00:00,386.77,391.9,386.41,388.0,20590000.0
2020-07-23 13:45:00+00:00,388.045,388.235,386.07,389.09,6000.0
2020-07-23 14:00:00+00:00,388.045,388.235,386.07,389.09,11372.0
2020-07-23 14:15:00+00:00,388.045,388.235,384.37,389.09,20927.0
2020-07-23 14:30:00+00:00,388.045,388.235,383.735,389.09,37915.0
2020-07-23 15:00:00+00:00,388.045,388.235,382.91,389.09,68830.0
2020-07-23 15:15:00+00:00,388.045,388.235,382.505,389.09,79919.0
2020-07-23 15:30:00+00:00,388.045,388.235,382.505,389.09,88088.0
2020-07-23 15:45:00+00:00,388.045,388.235,382.505,389.09,93878.0
2020-07-23 16:15:00+00:00,388.045,388.235,379.27,389.09,125559.0
2020-07-23 16:30:00+00:00,388.045,388.235,379.27,389.09,138873.0
2020-07-23 16:45:00+00:00,388.045,388.235,376.835,389.09,151389.0
2020-07-23 17:00:00+00:00,388.045,388.235,376.835,389.09,163855.0
2020-07-23 17:15:00+00:00,388.045,388.235,376.835,389.09,188367.0
2020-07-23 17:30:00+00:00,388.045,388.235,376.835,389.09,196661.0
2020-07-23 18:00:00+00:00,388.045,388.235,373.16,389.09,267096.0
2020-07-23 18:15:00+00:00,388.045,388.235,368.76,389.09,302721.0
2020-07-23 18:45:00+00:00,388.045,388.235,368.57,389.09,373911.0
2020-07-23 19:00:00+00:00,388.045,388.235,368.57,389.09,399872.0
2020-07-23 19:15:00+00:00,388.045,388.235,368.17,389.09,418822.0
2020-07-23 19:30:00+00:00,388.045,388.235,368.17,389.09,432839.0
2020-07-23 19:45:00+00:00,388.045,388.235,368.17,389.09,443334.0
2020-07-24 00:00:00+00:00,387.9935,388.31,368.039,389.09,47847533.0
2020-07-24 13:30:00+00:00,366.45,366.45,363.035,371.38,8501.0
2020-07-24 13:45:00+00:00,366.45,366.45,357.23,371.38,100178.0
2020-07-24 14:00:00+00:00,366.45,366.45,357.23,371.38,167656.0
2020-07-24 14:15:00+00:00,366.45,366.45,357.23,371.38,215081.0
2020-07-24 14:30:00+00:00,366.45,366.45,357.23,371.38,237649.0
2020-07-24 14:45:00+00:00,366.45,366.45,357.23,371.38,256222.0
2020-07-24 15:00:00+00:00,366.45,368.54,357.23,371.38,272258.0
2020-07-24 15:15:00+00:00,366.45,369.29,357.23,371.38,278739.0
2020-07-24 15:30:00+00:00,366.45,371.51,357.23,371.38,290639.0
2020-07-24 16:00:00+00:00,366.45,371.51,357.23,371.38,317229.0
2020-07-24 16:15:00+00:00,366.45,371.51,357.23,371.38,325517.0
2020-07-24 16:30:00+00:00,366.45,371.51,357.23,371.38,333552.0
2020-07-24 17:00:00+00:00,366.45,371.51,357.23,371.38,345825.0
2020-07-24 17:15:00+00:00,366.45,371.51,357.23,371.38,354537.0
2020-07-24 17:30:00+00:00,366.45,371.51,357.23,371.38,359149.0
2020-07-24 18:00:00+00:00,366.45,371.51,357.23,371.38,370333.0
2020-07-24 18:15:00+00:00,366.45,371.51,357.23,371.38,375005.0
2020-07-24 18:30:00+00:00,366.45,371.51,357.23,371.38,376959.0
2020-07-24 18:45:00+00:00,366.45,371.51,357.23,371.38,379589.0
2020-07-24 19:00:00+00:00,366.45,371.51,357.23,371.38,388746.0
2020-07-24 19:15:00+00:00,366.45,371.805,357.23,371.38,395673.0
2020-07-24 19:30:00+00:00,366.45,371.805,357.23,371.38,401295.0
2020-07-24 19:45:00+00:00,366.45,371.805,357.23,371.38,408380.0
2020-07-25 00:00:00+00:00,363.95,371.88,356.58,371.38,45295343.0
2020-07-27 13:30:00+00:00,374.875,375.49,374.875,370.46,5290.0
2020-07-27 13:45:00+00:00,374.875,379.4,374.03,370.46,39840.0
2020-07-27 14:00:00+00:00,374.875,379.4,374.03,370.46,78530.0
2020-07-27 14:30:00+00:00,374.875,379.4,374.03,370.46,108903.0
2020-07-27 14:45:00+00:00,374.875,379.4,374.03,370.46,117198.0
2020-07-27 15:00:00+00:00,374.875,379.4,374.03,370.46,126665.0
2020-07-27 15:30:00+00:00,374.875,379.4,374.03,370.46,133328.0
2020-07-27 15:45:00+00:00,374.875,379.4,373.935,370.46,137704.0
2020-07-27 16:00:00+00:00,374.875,379.4,373.935,370.46,140584.0
2020-07-27 16:30:00+00:00,374.875,379.4,373.935,370.46,145298.0
2020-07-27 16:45:00+00:00,374.875,379.4,373.935,370.46,147554.0
2020-07-27 17:00:00+00:00,374.875,379.4,373.935,370.46,150313.0
2020-07-27 17:15:00+00:00,374.875,379.4,373.935,370.46,151616.0
2020-07-27 17:30:00+00:00,374.875,379.4,373.935,370.46,157097.0
2020-07-27 17:45:00+00:00,374.875,379.4,373.935,370.46,163535.0
2020-07-27 18:00:00+00:00,374.875,379.4,373.935,370.46,166528.0
2020-07-27 18:30:00+00:00,374.875,379.4,373.935,370.46,171827.0
2020-07-27 18:45:00+00:00,374.875,379.4,373.935,370.46,174881.0
2020-07-27 19:00:00+00:00,374.875,379.4,373.935,370.46,179967.0
2020-07-27 19:15:00+00:00,374.875,379.4,373.935,370.46,184417.0
2020-07-27 19:30:00+00:00,374.875,379.4,373.935,370.46,189322.0
2020-07-27 19:45:00+00:00,374.875,379.51,373.935,370.46,194683.0
2020-07-28 00:00:00+00:00,374.84,379.62,373.92,370.46,29560018.0
2020-07-28 13:30:00+00:00,377.45,377.45,377.05,379.24,218.0
2020-07-28 13:45:00+00:00,377.45,378.05,374.79,379.24,11690.0
2020-07-28 14:00:00+00:00,377.45,378.05,373.94,379.24,16783.0
2020-07-28 14:15:00+00:00,377.45,378.05,373.94,379.24,19501.0
2020-07-28 14:30:00+00:00,377.45,378.05,373.94,379.24,24457.0
2020-07-28 14:45:00+00:00,377.45,378.05,373.94,379.24,27558.0
2020-07-28 15:00:00+00:00,377.45,378.05,373.94,379.24,38992.0
2020-07-28 15:15:00+00:00,377.45,378.05,373.94,379.24,43186.0
2020-07-28 15:30:00+00:00,377.45,378.05,373.94,379.24,52912.0
2020-07-28 16:15:00+00:00,377.45,378.05,373.94,379.24,71069.0
2020-07-28 16:30:00+00:00,377.45,378.05,373.94,379.24,73947.0
2020-07-28 16:45:00+00:00,377.45,378.05,373.94,379.24,78775.0
2020-07-28 17:00:00+00:00,377.45,378.05,373.94,379.24,80654.0
2020-07-28 17:15:00+00:00,377.45,378.05,373.94,379.24,83617.0
2020-07-28 17:30:00+00:00,377.45,378.05,373.94,379.24,86475.0
2020-07-28 17:45:00+00:00,377.45,378.05,373.94,379.24,91665.0
2020-07-28 18:00:00+00:00,377.45,378.05,373.94,379.24,96021.0
2020-07-28 18:15:00+00:00,377.45,378.05,373.94,379.24,103543.0
2020-07-28 18:30:00+00:00,377.45,378.05,373.94,379.24,112363.0
2020-07-28 19:00:00+00:00,377.45,378.05,373.94,379.24,117400.0
2020-07-28 19:30:00+00:00,377.45,378.05,373.94,379.24,126894.0
2020-07-29 00:00:00+00:00,377.47,378.1986,372.99,379.24,25311293.0
2020-07-29 13:30:00+00:00,375.16,375.32,375.16,373.01,130.0
2020-07-29 13:45:00+00:00,375.16,377.32,375.16,373.01,8350.0
2020-07-29 14:00:00+00:00,375.16,377.32,375.16,373.01,19875.0
2020-07-29 14:15:00+00:00,375.16,379.22,375.16,373.01,36175.0
2020-07-29 15:00:00+00:00,375.16,379.22,375.16,373.01,48394.0
2020-07-29 15:15:00+00:00,375.16,379.22,375.16,373.01,49876.0
2020-07-29 16:00:00+00:00,375.16,379.22,375.16,373.01,60010.0
2020-07-29 16:15:00+00:00,375.16,379.22,375.16,373.01,63180.0
2020-07-29 16:30:00+00:00,375.16,379.22,375.16,373.01,63988.0
2020-07-29 16:45:00+00:00,375.16,379.22,375.16,373.01,68377.0
2020-07-29 17:00:00+00:00,375.16,379.22,375.16,373.01,69403.0
2020-07-29 17:15:00+00:00,375.16,379.22,375.16,373.01,75402.0
2020-07-29 17:45:00+00:00,375.16,379.22,375.16,373.01,81527.0
2020-07-29 18:00:00+00:00,375.16,379.22,375.16,373.01,83538.0
2020-07-29 18:30:00+00:00,375.16,379.22,375.16,373.01,90147.0
2020-07-29 18:45:00+00:00,375.16,380.32,375.16,373.01,100823.0
2020-07-29 19:00:00+00:00,375.16,380.525,375.16,373.01,104169.0
2020-07-29 19:15:00+00:00,375.16,380.525,375.16,373.01,106721.0
2020-07-29 19:30:00+00:00,375.16,380.525,375.16,373.01,109205.0
2020-07-29 19:45:00+00:00,375.16,380.835,375.16,373.01,114793.0
2020-07-30 00:00:00+00:00,375.0,380.92,374.85,373.01,21818093.0
2020-07-30 13:30:00+00:00,376.83,376.84,376.79,380.16,200.0
2020-07-30 13:45:00+00:00,376.83,380.125,376.445,380.16,39943.0
2020-07-30 14:00:00+00:00,376.83,380.125,375.35,380.16,85286.0
2020-07-30 14:15:00+00:00,376.83,380.125,375.35,380.16,91874.0
2020-07-30 14:45:00+00:00,376.83,380.125,375.35,380.16,110459.0
2020-07-30 15:00:00+00:00,376.83,380.125,375.35,380.16,121239.0
2020-07-30 15:15:00+00:00,376.83,380.125,375.35,380.16,127081.0
2020-07-30 15:30:00+00:00,376.83,380.125,375.35,380.16,129456.0
2020-07-30 16:00:00+00:00,376.83,381.51,375.35,380.16,146028.0
2020-07-30 16:15:00+00:00,376.83,382.1,375.35,380.16,157458.0
2020-07-30 16:30:00+00:00,376.83,383.77,375.35,380.16,165874.0
2020-07-30 16:45:00+00:00,376.83,383.77,375.35,380.16,174698.0
2020-07-30 17:00:00+00:00,376.83,383.77,375.35,380.16,185696.0
2020-07-30 17:45:00+00:00,376.83,383.77,375.35,380.16,213038.0
2020-07-30 18:00:00+00:00,376.83,383.77,375.35,380.16,219505.0
2020-07-30 18:15:00+00:00,376.83,383.77,375.35,380.16,226902.0
2020-07-30 18:30:00+00:00,376.83,383.77,375.35,380.16,231833.0
2020-07-30 18:45:00+00:00,376.83,384.05,375.35,380.16,247625.0
2020-07-30 19:00:00+00:00,376.83,384.43,375.35,380.16,253533.0
2020-07-30 19:15:00+00:00,376.83,384.43,375.35,380.16,259268.0
2020-07-30 19:30:00+00:00,376.83,384.43,375.35,380.16,267823.0
2020-07-30 19:45:00+00:00,376.83,384.49,375.35,380.16,296421.0
2020-07-31 00:00:00+00:00,376.75,385.19,375.07,380.16,31601852.0
2020-07-31 13:30:00+00:00,413.0,413.155,411.47,384.76,871.0
2020-07-31 13:45:00+00:00,413.0,413.155,403.675,384.76,99254.0
2020-07-31 14:00:00+00:00,413.0,413.155,403.675,384.76,210363.0
2020-07-31 14:15:00+00:00,413.0,413.155,403.675,384.76,256970.0
2020-07-31 14:30:00+00:00,413.0,413.155,403.675,384.76,300084.0
2020-07-31 14:45:00+00:00,413.0,413.155,403.675,384.76,315201.0
2020-07-31 15:00:00+00:00,413.0,413.155,403.675,384.76,346449.0
2020-07-31 15:15:00+00:00,413.0,413.155,403.675,384.76,366579.0
2020-07-31 15:30:00+00:00,413.0,413.155,403.675,384.76,395037.0
2020-07-31 16:00:00+00:00,413.0,413.155,403.675,384.76,429488.0
2020-07-31 16:15:00+00:00,413.0,413.155,403.675,384.76,448215.0
2020-07-31 16:30:00+00:00,413.0,413.155,403.675,384.76,460103.0
2020-07-31 16:45:00+00:00,413.0,413.155,403.675,384.76,476807.0
2020-07-31 17:00:00+00:00,413.0,413.155,403.675,384.76,492014.0
2020-07-31 17:15:00+00:00,413.0,413.155,403.675,384.76,504706.0
2020-07-31 17:30:00+00:00,413.0,413.155,403.675,384.76,516441.0
2020-07-31 17:45:00+00:00,413.0,413.155,403.675,384.76,537270.0
2020-07-31 18:00:00+00:00,413.0,413.155,403.675,384.76,550438.0
2020-07-31 18:15:00+00:00,413.0,413.28,403.675,384.76,582818.0
2020-07-31 18:45:00+00:00,413.0,415.22,403.675,384.76,619111.0
2020-07-31 19:00:00+00:00,413.0,417.725,403.675,384.76,631612.0
2020-07-31 19:15:00+00:00,413.0,420.0,403.675,384.76,662678.0
2020-07-31 19:30:00+00:00,413.0,422.25,403.675,384.76,706395.0
2020-07-31 19:45:00+00:00,413.0,424.99,403.675,384.76,775018.0
2020-08-01 00:00:00+00:00,411.535,425.66,403.3,384.76,92434998.0
2020-08-03 13:30:00+00:00,431.86,433.17,431.86,425.04,764.0
2020-08-03 13:45:00+00:00,431.86,443.61,431.75,425.04,69248.0
2020-08-03 14:00:00+00:00,431.86,444.69,431.75,425.04,128057.0
2020-08-03 14:15:00+00:00,431.86,446.41,431.75,425.04,329962.0
2020-08-03 14:30:00+00:00,431.86,446.41,431.75,425.04,567629.0
2020-08-03 14:45:00+00:00,431.86,446.41,431.75,425.04,695922.0
2020-08-03 15:00:00+00:00,431.86,446.41,431.75,425.04,745481.0
2020-08-03 15:15:00+00:00,431.86,446.41,431.75,425.04,761548.0
2020-08-03 15:30:00+00:00,431.86,446.41,431.75,425.04,789204.0
2020-08-03 15:45:00+00:00,431.86,446.41,431.75,425.04,821214.0
2020-08-03 16:00:00+00:00,431.86,446.41,431.75,425.04,846677.0
2020-08-03 16:15:00+00:00,431.86,446.41,431.75,425.04,879121.0
2020-08-03 16:30:00+00:00,431.86,446.41,431.75,425.04,892007.0
2020-08-03 16:45:00+00:00,431.86,446.41,431.75,425.04,944353.0
2020-08-03 17:00:00+00:00,431.86,446.41,431.75,425.04,952598.0
2020-08-03 17:15:00+00:00,431.86,446.41,431.75,425.04,958252.0
2020-08-03 17:30:00+00:00,431.86,446.41,431.75,425.04,966032.0
2020-08-03 17:45:00+00:00,431.86,446.41,431.75,425.04,973066.0
2020-08-03 18:00:00+00:00,431.86,446.41,431.75,425.04,988812.0
2020-08-03 18:15:00+00:00,431.86,446.41,431.75,425.04,1001075.0
2020-08-03 18:30:00+00:00,431.86,446.41,431.75,425.04,1021312.0
2020-08-03 18:45:00+00:00,431.86,446.41,431.75,425.04,1036573.0
2020-08-03 19:15:00+00:00,431.86,446.41,431.75,425.04,1106829.0
2020-08-03 19:30:00+00:00,431.86,446.41,431.75,425.04,1138594.0
2020-08-03 19:45:00+00:00,431.86,446.41,431.75,425.04,1173039.0
2020-08-04 00:00:00+00:00,432.8,446.5457,431.57,425.04,76817302.0
2020-08-04 13:30:00+00:00,435.22,436.555,435.22,435.75,681.0
2020-08-04 13:45:00+00:00,435.22,439.35,433.69,435.75,35759.0
2020-08-04 14:00:00+00:00,435.22,439.35,433.69,435.75,47268.0
2020-08-04 14:15:00+00:00,435.22,439.35,433.69,435.75,50406.0
2020-08-04 14:30:00+00:00,435.22,443.085,433.69,435.75,82160.0
2020-08-04 14:45:00+00:00,435.22,443.085,433.69,435.75,99938.0
2020-08-04 15:00:00+00:00,435.22,443.085,433.69,435.75,114527.0
2020-08-04 15:15:00+00:00,435.22,443.085,433.69,435.75,126345.0
2020-08-04 15:30:00+00:00,435.22,443.085,433.69,435.75,130318.0
2020-08-04 15:45:00+00:00,435.22,443.085,433.69,435.75,134679.0
2020-08-04 16:00:00+00:00,435.22,443.085,433.69,435.75,136650.0
2020-08-04 17:00:00+00:00,435.22,443.085,433.69,435.75,162066.0
2020-08-04 17:15:00+00:00,435.22,443.085,433.69,435.75,166468.0
2020-08-04 17:45:00+00:00,435.22,443.085,433.69,435.75,177724.0
2020-08-04 18:00:00+00:00,435.22,443.085,433.69,435.75,181731.0
2020-08-04 18:15:00+00:00,435.22,443.085,433.69,435.75,189540.0
2020-08-04 18:30:00+00:00,435.22,443.085,433.69,435.75,197462.0
2020-08-04 19:00:00+00:00,435.22,443.085,433.69,435.75,204271.0
2020-08-04 19:15:00+00:00,435.22,443.085,433.69,435.75,208701.0
2020-08-04 19:45:00+00:00,435.22,443.085,433.69,435.75,219486.0
2020-08-05 00:00:00+00:00,436.53,443.16,433.55,435.75,42939179.0
2020-08-05 13:30:00+00:00,437.585,437.91,437.58,438.66,307.0
2020-08-05 13:45:00+00:00,437.585,438.68,435.66,438.66,39162.0
2020-08-05 14:00:00+00:00,437.585,441.285,435.66,438.66,49490.0
2020-08-05 14:15:00+00:00,437.585,441.285,435.66,438.66,58732.0
2020-08-05 14:30:00+00:00,437.585,441.285,435.66,438.66,76437.0
2020-08-05 14:45:00+00:00,437.585,441.285,435.66,438.66,99086.0
2020-08-05 15:00:00+00:00,437.585,441.285,435.66,438.66,108162.0
2020-08-05 15:15:00+00:00,437.585,441.285,435.66,438.66,113894.0
2020-08-05 15:30:00+00:00,437.585,441.285,435.66,438.66,118466.0
2020-08-05 15:45:00+00:00,437.585,441.285,435.66,438.66,125588.0
2020-08-05 16:00:00+00:00,437.585,441.285,435.66,438.66,133153.0
2020-08-05 16:15:00+00:00,437.585,441.285,435.66,438.66,142860.0
2020-08-05 16:30:00+00:00,437.585,441.285,435.66,438.66,148873.0
2020-08-05 16:45:00+00:00,437.585,441.285,435.66,438.66,155244.0
2020-08-05 17:00:00+00:00,437.585,441.285,435.66,438.66,161304.0
2020-08-05 17:30:00+00:00,437.585,441.285,435.66,438.66,170514.0
2020-08-05 17:45:00+00:00,437.585,441.285,435.66,438.66,173372.0
2020-08-05 18:15:00+00:00,437.585,441.285,435.66,438.66,181772.0
2020-08-05 18:30:00+00:00,437.585,441.285,435.66,438.66,187413.0
2020-08-05 18:45:00+00:00,437.585,441.285,435.66,438.66,193331.0
2020-08-05 19:00:00+00:00,437.585,441.285,435.66,438.66,202061.0
2020-08-05 19:15:00+00:00,437.585,441.285,435.66,438.66,208572.0
2020-08-05 19:30:00+00:00,437.585,441.285,435.66,438.66,218194.0
2020-08-05 19:45:00+00:00,437.585,441.285,435.66,438.66,228740.0
2020-08-06 00:00:00+00:00,437.51,441.57,435.59,438.66,30025697.0
2020-08-06 13:30:00+00:00,441.66,441.95,441.66,440.25,1150.0
2020-08-06 14:00:00+00:00,441.66,444.87,440.6,440.25,21546.0
2020-08-06 14:15:00+00:00,441.66,445.63,440.6,440.25,27870.0
2020-08-06 14:30:00+00:00,441.66,445.63,440.6,440.25,31310.0
2020-08-06 14:45:00+00:00,441.66,445.63,440.6,440.25,37584.0
2020-08-06 15:00:00+00:00,441.66,445.63,440.6,440.25,41705.0
2020-08-06 15:15:00+00:00,441.66,446.065,440.6,440.25,52719.0
2020-08-06 15:30:00+00:00,441.66,446.065,440.6,440.25,54806.0
2020-08-06 15:45:00+00:00,441.66,446.065,440.6,440.25,65710.0
2020-08-06 16:00:00+00:00,441.66,446.99,440.6,440.25,89971.0
2020-08-06 16:15:00+00:00,441.66,447.535,440.6,440.25,98482.0
2020-08-06 16:30:00+00:00,441.66,447.925,440.6,440.25,108667.0
2020-08-06 16:45:00+00:00,441.66,448.44,440.6,440.25,115808.0
2020-08-06 17:15:00+00:00,441.66,449.665,440.6,440.25,130918.0
2020-08-06 17:30:00+00:00,441.66,449.665,440.6,440.25,132158.0
2020-08-06 17:45:00+00:00,441.66,450.0,440.6,440.25,135206.0
2020-08-06 18:15:00+00:00,441.66,451.85,440.6,440.25,144504.0
2020-08-06 18:30:00+00:00,441.66,453.385,440.6,440.25,149295.0
2020-08-06 18:45:00+00:00,441.66,454.62,440.6,440.25,155199.0
2020-08-06 19:00:00+00:00,441.66,456.01,440.6,440.25,177739.0
2020-08-06 19:15:00+00:00,441.66,456.14,440.6,440.25,188157.0
2020-08-06 19:30:00+00:00,441.66,457.56,440.6,440.25,200007.0
2020-08-06 19:45:00+00:00,441.66,457.56,440.6,440.25,226463.0
2020-08-07 00:00:00+00:00,441.62,457.65,439.19,440.25,50039653.0
2020-08-07 13:30:00+00:00,452.84,452.855,452.84,455.61,5.0
2020-08-07 14:00:00+00:00,452.84,453.69,449.265,455.61,98575.0
2020-08-07 14:15:00+00:00,452.84,453.69,449.265,455.61,113915.0
2020-08-07 14:30:00+00:00,452.84,453.69,448.25,455.61,125207.0
2020-08-07 14:45:00+00:00,452.84,453.69,448.25,455.61,131898.0
2020-08-07 15:15:00+00:00,452.84,453.69,448.25,455.61,159141.0
2020-08-07 15:30:00+00:00,452.84,453.69,448.25,455.61,163539.0
2020-08-07 15:45:00+00:00,452.84,453.69,448.25,455.61,176560.0
2020-08-07 16:00:00+00:00,452.84,453.69,448.25,455.61,185364.0
2020-08-07 16:15:00+00:00,452.84,453.69,448.25,455.61,188671.0
2020-08-07 16:30:00+00:00,452.84,453.69,448.25,455.61,199378.0
2020-08-07 16:45:00+00:00,452.84,453.69,448.25,455.61,212708.0
2020-08-07 17:00:00+00:00,452.84,453.69,445.78,455.61,229076.0
2020-08-07 17:15:00+00:00,452.84,453.69,443.1,455.61,248880.0
2020-08-07 17:30:00+00:00,452.84,453.69,443.1,455.61,263231.0
2020-08-07 17:45:00+00:00,452.84,453.69,443.1,455.61,270250.0
2020-08-07 18:00:00+00:00,452.84,453.69,443.1,455.61,278331.0
2020-08-07 18:15:00+00:00,452.84,453.69,443.1,455.61,282879.0
2020-08-07 18:30:00+00:00,452.84,453.69,441.25,455.61,291496.0
2020-08-07 19:00:00+00:00,452.84,453.69,441.25,455.61,309138.0
2020-08-07 19:15:00+00:00,452.84,453.69,441.25,455.61,316013.0
2020-08-07 19:30:00+00:00,452.84,453.69,441.25,455.61,338508.0
2020-08-07 19:45:00+00:00,452.84,453.69,441.25,455.61,369822.0
2020-08-10 13:45:00+00:00,449.74,454.855,449.74,444.45,80553.0
2020-08-10 14:00:00+00:00,449.74,455.065,447.93,444.45,124165.0
2020-08-10 14:15:00+00:00,449.74,455.065,447.93,444.45,154831.0
2020-08-10 15:00:00+00:00,449.74,455.065,440.91,444.45,213645.0
2020-08-10 15:30:00+00:00,449.74,455.065,440.0,444.45,267517.0
2020-08-10 16:00:00+00:00,449.74,455.065,440.0,444.45,301236.0
2020-08-10 16:15:00+00:00,449.74,455.065,440.0,444.45,336869.0
2020-08-10 16:30:00+00:00,449.74,455.065,440.0,444.45,349695.0
2020-08-10 16:45:00+00:00,449.74,455.065,440.0,444.45,356087.0
2020-08-10 17:00:00+00:00,449.74,455.065,440.0,444.45,363598.0
2020-08-10 17:15:00+00:00,449.74,455.065,440.0,444.45,377313.0
2020-08-10 17:30:00+00:00,449.74,455.065,440.0,444.45,383044.0
2020-08-10 17:45:00+00:00,449.74,455.065,440.0,444.45,391110.0
2020-08-10 18:00:00+00:00,449.74,455.065,440.0,444.45,396832.0
2020-08-10 18:15:00+00:00,449.74,455.065,440.0,444.45,408897.0
2020-08-10 18:45:00+00:00,449.74,455.065,440.0,444.45,420230.0
2020-08-10 19:00:00+00:00,449.74,455.065,440.0,444.45,429991.0
2020-08-10 19:15:00+00:00,449.74,455.065,440.0,444.45,446839.0
2020-08-10 19:30:00+00:00,449.74,455.065,440.0,444.45,466267.0
2020-08-10 19:45:00+00:00,449.74,455.065,440.0,444.45,481639.0
2020-08-11 00:00:00+00:00,450.4,455.1,440.0,444.45,52842831.0
2020-08-11 13:30:00+00:00,447.875,447.875,447.875,450.91,101.0
2020-08-11 13:45:00+00:00,447.875,449.56,445.0,450.91,31651.0
2020-08-11 14:00:00+00:00,447.875,449.815,445.0,450.91,43763.0
2020-08-11 14:15:00+00:00,447.875,449.815,444.355,450.91,70583.0
2020-08-11 14:30:00+00:00,447.875,449.815,444.355,450.91,93043.0
2020-08-11 14:45:00+00:00,447.875,449.815,444.355,450.91,110744.0
2020-08-11 15:00:00+00:00,447.875,449.815,444.355,450.91,123094.0
2020-08-11 15:15:00+00:00,447.875,449.815,444.355,450.91,139289.0
2020-08-11 15:30:00+00:00,447.875,449.815,444.355,450.91,153314.0
2020-08-11 15:45:00+00:00,447.875,449.815,444.355,450.91,167404.0
2020-08-11 16:00:00+00:00,447.875,449.815,444.355,450.91,186990.0
2020-08-11 16:45:00+00:00,447.875,449.815,444.355,450.91,209640.0
2020-08-11 17:00:00+00:00,447.875,449.815,444.355,450.91,218728.0
2020-08-11 17:15:00+00:00,447.875,449.815,444.355,450.91,226497.0
2020-08-11 17:30:00+00:00,447.875,449.815,444.355,450.91,236960.0
2020-08-11 17:45:00+00:00,447.875,449.815,444.355,450.91,242091.0
2020-08-11 18:00:00+00:00,447.875,449.815,444.355,450.91,250515.0
2020-08-11 18:30:00+00:00,447.875,449.815,443.0,450.91,285833.0
2020-08-11 18:45:00+00:00,447.875,449.815,442.47,450.91,305178.0
2020-08-11 19:00:00+00:00,447.875,449.815,442.33,450.91,332486.0
2020-08-12 00:00:00+00:00,447.875,449.93,436.4267,450.91,46478961.0
2020-08-12 13:45:00+00:00,442.0,444.59,441.23,437.5,49452.0
2020-08-12 14:00:00+00:00,442.0,445.51,441.23,437.5,98997.0
2020-08-12 15:00:00+00:00,442.0,447.31,441.23,437.5,153588.0
2020-08-12 15:30:00+00:00,442.0,449.07,441.23,437.5,181812.0
2020-08-12 15:45:00+00:00,442.0,449.67,441.23,437.5,192237.0
2020-08-12 16:00:00+00:00,442.0,450.0,441.23,437.5,197619.0
2020-08-12 16:15:00+00:00,442.0,451.72,441.23,437.5,210061.0
2020-08-12 16:30:00+00:00,442.0,452.52,441.23,437.5,220736.0
2020-08-12 16:45:00+00:00,442.0,453.01,441.23,437.5,236317.0
2020-08-12 17:00:00+00:00,442.0,453.04,441.23,437.5,249523.0
2020-08-12 17:15:00+00:00,442.0,453.04,441.23,437.5,259065.0
2020-08-12 17:30:00+00:00,442.0,453.04,441.23,437.5,267335.0
2020-08-12 17:45:00+00:00,442.0,453.04,441.23,437.5,272326.0
2020-08-12 18:00:00+00:00,442.0,453.04,441.23,437.5,275741.0
2020-08-12 18:15:00+00:00,442.0,453.04,441.23,437.5,283210.0
2020-08-12 18:45:00+00:00,442.0,453.04,441.23,437.5,292138.0
2020-08-12 19:00:00+00:00,442.0,453.04,441.23,437.5,300692.0
2020-08-12 19:15:00+00:00,442.0,453.04,441.23,437.5,326052.0
2020-08-12 19:30:00+00:00,442.0,453.04,441.23,437.5,332635.0
2020-08-13 00:00:00+00:00,441.99,453.1,441.19,437.5,41128638.0
2020-08-13 13:30:00+00:00,457.79,458.025,456.31,452.04,4087.0
2020-08-13 13:45:00+00:00,457.79,460.36,456.31,452.04,65478.0
2020-08-13 14:15:00+00:00,457.79,460.36,456.2,452.04,95543.0
2020-08-13 14:30:00+00:00,457.79,460.36,455.82,452.04,104398.0
2020-08-13 14:45:00+00:00,457.79,460.36,455.82,452.04,118467.0
2020-08-13 15:00:00+00:00,457.79,461.2,455.82,452.04,130716.0
2020-08-13 15:15:00+00:00,457.79,462.31,455.82,452.04,135564.0
2020-08-13 15:30:00+00:00,457.79,462.31,455.82,452.04,139852.0
2020-08-13 15:45:00+00:00,457.79,462.31,455.82,452.04,156058.0
2020-08-13 16:15:00+00:00,457.79,462.31,455.82,452.04,179602.0
2020-08-13 16:30:00+00:00,457.79,462.605,455.82,452.04,184636.0
2020-08-13 17:00:00+00:00,457.79,463.78,455.82,452.04,195846.0
2020-08-13 17:45:00+00:00,457.79,464.14,455.82,452.04,223809.0
2020-08-13 18:00:00+00:00,457.79,464.14,455.82,452.04,227604.0
2020-08-13 18:30:00+00:00,457.79,464.14,455.82,452.04,244104.0
2020-08-13 18:45:00+00:00,457.79,464.14,455.82,452.04,251005.0
2020-08-13 19:15:00+00:00,457.79,464.14,455.82,452.04,274493.0
2020-08-13 19:30:00+00:00,457.79,464.14,455.82,452.04,285223.0
2020-08-14 00:00:00+00:00,457.72,464.17,455.71,452.04,50487576.0
2020-08-14 13:30:00+00:00,459.105,459.34,458.83,460.04,75.0
2020-08-14 13:45:00+00:00,459.105,459.54,456.34,460.04,156119.0
2020-08-14 14:00:00+00:00,459.105,459.54,453.72,460.04,277923.0
2020-08-14 14:15:00+00:00,459.105,459.54,453.72,460.04,340171.0
2020-08-14 14:30:00+00:00,459.105,459.54,453.33,460.04,402335.0
2020-08-14 15:15:00+00:00,459.105,459.54,452.2,460.04,509571.0
2020-08-14 15:30:00+00:00,459.105,459.54,452.2,460.04,541450.0
2020-08-14 15:45:00+00:00,459.105,459.54,452.2,460.04,556156.0
2020-08-14 16:00:00+00:00,459.105,459.54,452.2,460.04,563902.0
2020-08-14 16:15:00+00:00,459.105,459.54,452.2,460.04,579034.0
2020-08-14 16:30:00+00:00,459.105,459.54,452.2,460.04,585227.0
2020-08-14 17:00:00+00:00,459.105,459.54,452.2,460.04,607275.0
2020-08-14 17:15:00+00:00,459.105,459.54,452.2,460.04,623452.0
2020-08-14 17:30:00+00:00,459.105,459.54,452.2,460.04,629669.0
2020-08-14 18:00:00+00:00,459.105,459.54,452.2,460.04,643464.0
2020-08-14 18:15:00+00:00,459.105,459.54,452.2,460.04,647858.0
2020-08-14 18:30:00+00:00,459.105,459.54,452.2,460.04,650495.0
2020-08-14 18:45:00+00:00,459.105,459.54,452.2,460.04,654009.0
2020-08-14 19:00:00+00:00,459.105,459.54,452.2,460.04,656895.0
2020-08-14 19:15:00+00:00,459.105,459.54,452.2,460.04,665174.0
2020-08-14 19:30:00+00:00,459.105,459.54,452.2,460.04,669493.0
2020-08-14 19:45:00+00:00,459.105,459.54,452.2,460.04,677769.0
2020-08-15 00:00:00+00:00,459.315,460.0,452.18,460.04,40761654.0
2020-08-17 14:00:00+00:00,464.27,464.28,460.84,459.63,116920.0
2020-08-17 14:15:00+00:00,464.27,464.28,458.79,459.63,155776.0
2020-08-17 14:30:00+00:00,464.27,464.28,457.18,459.63,244349.0
2020-08-17 14:45:00+00:00,464.27,464.28,457.18,459.63,290801.0
2020-08-17 15:00:00+00:00,464.27,464.28,457.18,459.63,310456.0
2020-08-17 15:15:00+00:00,464.27,464.28,457.18,459.63,327937.0
2020-08-17 15:30:00+00:00,464.27,464.28,457.18,459.63,336743.0
2020-08-17 15:45:00+00:00,464.27,464.28,456.0,459.63,374958.0
2020-08-17 16:00:00+00:00,464.27,464.28,455.91,459.63,402332.0
2020-08-17 16:15:00+00:00,464.27,464.28,455.91,459.63,424378.0
2020-08-17 16:45:00+00:00,464.27,464.28,455.91,459.63,444059.0
2020-08-17 17:00:00+00:00,464.27,464.28,455.91,459.63,459830.0
2020-08-17 17:30:00+00:00,464.27,464.28,455.91,459.63,477817.0
2020-08-17 17:45:00+00:00,464.27,464.28,455.91,459.63,485178.0
2020-08-17 18:00:00+00:00,464.27,464.28,455.91,459.63,486516.0
2020-08-17 18:15:00+00:00,464.27,464.28,455.91,459.63,490841.0
2020-08-17 18:30:00+00:00,464.27,464.28,455.91,459.63,494395.0
2020-08-17 18:45:00+00:00,464.27,464.28,455.91,459.63,499628.0
2020-08-17 19:00:00+00:00,464.27,464.28,455.91,459.63,503424.0
2020-08-17 19:30:00+00:00,464.27,464.28,455.91,459.63,510684.0
2020-08-18 00:00:00+00:00,464.25,464.35,455.8501,459.63,29431414.0
2020-08-18 13:30:00+00:00,457.48,457.69,457.48,458.43,20.0
2020-08-18 13:45:00+00:00,457.48,461.96,457.48,458.43,11678.0
2020-08-18 14:00:00+00:00,457.48,461.96,456.965,458.43,25683.0
2020-08-18 14:15:00+00:00,457.48,461.96,456.71,458.43,36225.0
2020-08-18 14:30:00+00:00,457.48,461.96,456.3,458.43,49244.0
2020-08-18 14:45:00+00:00,457.48,461.96,456.125,458.43,59753.0
2020-08-18 15:00:00+00:00,457.48,461.96,456.125,458.43,71248.0
2020-08-18 15:30:00+00:00,457.48,461.96,456.125,458.43,77146.0
2020-08-18 15:45:00+00:00,457.48,461.96,456.125,458.43,83939.0
2020-08-18 16:00:00+00:00,457.48,461.96,456.125,458.43,88555.0
2020-08-18 16:15:00+00:00,457.48,461.96,456.125,458.43,95852.0
2020-08-18 16:30:00+00:00,457.48,461.96,456.125,458.43,97833.0
2020-08-18 16:45:00+00:00,457.48,462.57,456.125,458.43,103885.0
2020-08-18 17:00:00+00:00,457.48,462.72,456.125,458.43,109980.0
2020-08-18 17:15:00+00:00,457.48,462.72,456.125,458.43,132212.0
2020-08-18 17:30:00+00:00,457.48,462.72,456.125,458.43,137197.0
2020-08-18 17:45:00+00:00,457.48,463.43,456.125,458.43,158283.0
2020-08-18 18:30:00+00:00,457.48,463.99,456.125,458.43,194210.0
2020-08-18 18:45:00+00:00,457.48,463.99,456.125,458.43,198532.0
2020-08-18 19:30:00+00:00,457.48,463.99,456.125,458.43,210730.0
2020-08-18 19:45:00+00:00,457.48,463.99,456.125,458.43,213873.0
2020-08-19 00:00:00+00:00,457.41,464.0,456.03,458.43,26023933.0
2020-08-19 13:30:00+00:00,463.92,463.97,463.905,462.25,600.0
2020-08-19 14:00:00+00:00,463.92,466.21,462.73,462.25,30152.0
2020-08-19 14:30:00+00:00,463.92,467.29,462.73,462.25,51746.0
2020-08-19 14:45:00+00:00,463.92,467.63,462.73,462.25,61986.0
2020-08-19 15:15:00+00:00,463.92,468.585,462.73,462.25,84034.0
2020-08-19 15:30:00+00:00,463.92,468.585,462.73,462.25,91172.0
2020-08-19 15:45:00+00:00,463.92,468.585,462.73,462.25,95124.0
2020-08-19 16:00:00+00:00,463.92,468.585,462.73,462.25,104115.0
2020-08-19 16:15:00+00:00,463.92,468.585,462.73,462.25,122162.0
2020-08-19 16:30:00+00:00,463.92,468.585,462.73,462.25,126567.0
2020-08-19 17:00:00+00:00,463.92,468.585,462.73,462.25,141775.0
2020-08-19 17:15:00+00:00,463.92,468.585,462.73,462.25,146901.0
2020-08-19 17:30:00+00:00,463.92,468.585,462.73,462.25,150897.0
2020-08-19 17:45:00+00:00,463.92,468.585,462.73,462.25,154331.0
2020-08-19 18:00:00+00:00,463.92,468.585,462.73,462.25,157296.0
2020-08-19 18:15:00+00:00,463.92,468.585,462.73,462.25,162245.0
2020-08-19 18:30:00+00:00,463.92,468.585,462.48,462.25,171503.0
2020-08-19 18:45:00+00:00,463.92,468.585,462.48,462.25,178092.0
2020-08-19 19:15:00+00:00,463.92,468.585,462.48,462.25,190679.0
2020-08-19 19:30:00+00:00,463.92,468.585,462.48,462.25,194824.0
2020-08-19 19:45:00+00:00,463.92,468.585,462.48,462.25,200960.0
2020-08-20 00:00:00+00:00,463.933,468.65,462.44,462.25,36136762.0
2020-08-20 13:30:00+00:00,462.995,462.995,462.995,462.83,8.0
2020-08-20 13:45:00+00:00,462.995,467.58,462.995,462.83,27414.0
2020-08-20 14:15:00+00:00,462.995,469.77,462.995,462.83,77869.0
2020-08-20 14:30:00+00:00,462.995,469.77,462.995,462.83,85333.0
2020-08-20 14:45:00+00:00,462.995,469.77,462.995,462.83,92769.0
2020-08-20 15:00:00+00:00,462.995,469.77,462.995,462.83,100272.0
2020-08-20 15:15:00+00:00,462.995,469.77,462.995,462.83,105640.0
2020-08-20 15:30:00+00:00,462.995,469.77,462.995,462.83,109331.0
2020-08-20 15:45:00+00:00,462.995,469.77,462.995,462.83,113511.0
2020-08-20 16:00:00+00:00,462.995,469.77,462.995,462.83,117096.0
2020-08-20 16:15:00+00:00,462.995,470.305,462.995,462.83,121671.0
2020-08-20 16:30:00+00:00,462.995,470.475,462.995,462.83,133103.0
2020-08-20 17:00:00+00:00,462.995,470.475,462.995,462.83,139481.0
2020-08-20 17:15:00+00:00,462.995,470.475,462.995,462.83,144439.0
2020-08-20 17:45:00+00:00,462.995,470.475,462.995,462.83,156320.0
2020-08-20 18:00:00+00:00,462.995,470.475,462.995,462.83,170494.0
2020-08-20 18:15:00+00:00,462.995,470.475,462.995,462.83,174254.0
2020-08-20 18:45:00+00:00,462.995,470.475,462.995,462.83,185540.0
2020-08-20 19:00:00+00:00,462.995,470.66,462.995,462.83,196234.0
2020-08-20 19:15:00+00:00,462.995,472.23,462.995,462.83,208106.0
2020-08-20 19:30:00+00:00,462.995,472.23,462.995,462.83,220249.0
2020-08-21 00:00:00+00:00,463.0,473.568,462.9335,462.83,31328336.0
2020-08-21 13:30:00+00:00,479.0,479.0,478.01,473.1,631.0
2020-08-21 13:45:00+00:00,479.0,481.83,477.09,473.1,43187.0
2020-08-21 14:00:00+00:00,479.0,483.365,477.09,473.1,82130.0
2020-08-21 14:15:00+00:00,479.0,483.99,477.09,473.1,117327.0
2020-08-21 14:30:00+00:00,479.0,487.62,477.09,473.1,142566.0
2020-08-21 14:45:00+00:00,479.0,488.63,477.09,473.1,180796.0
2020-08-21 15:30:00+00:00,479.0,493.435,477.09,473.1,307836.0
2020-08-21 15:45:00+00:00,479.0,493.435,477.09,473.1,329591.0
2020-08-21 16:00:00+00:00,479.0,493.435,477.09,473.1,357660.0
2020-08-21 16:30:00+00:00,479.0,493.435,477.09,473.1,393617.0
2020-08-21 17:00:00+00:00,479.0,493.435,477.09,473.1,407701.0
2020-08-21 17:15:00+00:00,479.0,493.435,477.09,473.1,427223.0
2020-08-21 17:30:00+00:00,479.0,493.435,477.09,473.1,453485.0
2020-08-21 17:45:00+00:00,479.0,493.435,477.09,473.1,459160.0
2020-08-21 18:00:00+00:00,479.0,493.435,477.09,473.1,468429.0
2020-08-21 18:15:00+00:00,479.0,493.435,477.09,473.1,475085.0
2020-08-21 18:30:00+00:00,479.0,493.46,477.09,473.1,484251.0
2020-08-21 18:45:00+00:00,479.0,493.89,477.09,473.1,500888.0
2020-08-21 19:00:00+00:00,479.0,496.25,477.09,473.1,540025.0
2020-08-21 19:30:00+00:00,479.0,499.4,477.09,473.1,642840.0
2020-08-21 19:45:00+00:00,479.0,499.4,477.09,473.1,691177.0
2020-08-22 00:00:00+00:00,477.05,499.472,477.0,473.1,83410275.0
2020-08-24 13:30:00+00:00,514.8,515.13,514.5,497.48,1910.0
2020-08-24 13:45:00+00:00,514.8,515.13,510.0,497.48,212107.0
2020-08-24 14:00:00+00:00,514.8,515.13,502.41,497.48,333094.0
2020-08-24 14:15:00+00:00,514.8,515.13,500.0,497.48,424914.0
2020-08-24 14:30:00+00:00,514.8,515.13,500.0,497.48,469126.0
2020-08-24 15:00:00+00:00,514.8,515.13,495.86,497.48,562511.0
2020-08-24 16:00:00+00:00,514.8,515.13,495.8,497.48,727221.0
2020-08-24 16:30:00+00:00,514.8,515.13,495.8,497.48,781905.0
2020-08-24 16:45:00+00:00,514.8,515.13,495.8,497.48,792955.0
2020-08-24 17:00:00+00:00,514.8,515.13,495.8,497.48,804272.0
2020-08-24 17:15:00+00:00,514.8,515.13,495.8,497.48,826266.0
2020-08-24 17:30:00+00:00,514.8,515.13,495.8,497.48,833211.0
2020-08-24 18:15:00+00:00,514.8,515.13,495.8,497.48,860273.0
2020-08-24 18:30:00+00:00,514.8,515.13,495.8,497.48,871617.0
2020-08-24 18:45:00+00:00,514.8,515.13,495.8,497.48,886777.0
2020-08-24 19:00:00+00:00,514.8,515.13,495.8,497.48,895426.0
2020-08-24 19:15:00+00:00,514.8,515.13,495.8,497.48,929658.0
2020-08-24 19:30:00+00:00,514.8,515.13,495.8,497.48,944979.0
2020-08-25 00:00:00+00:00,514.79,515.14,495.745,497.48,85834847.0
2020-08-25 13:30:00+00:00,498.075,498.785,498.075,503.43,238.0
2020-08-25 13:45:00+00:00,498.075,500.71,496.38,503.43,60474.0
2020-08-25 14:00:00+00:00,498.075,500.71,494.89,503.43,102212.0
2020-08-25 14:15:00+00:00,498.075,500.71,492.395,503.43,139549.0
2020-08-25 14:30:00+00:00,498.075,500.71,492.395,503.43,166710.0
2020-08-25 14:45:00+00:00,498.075,500.71,492.395,503.43,200759.0
2020-08-25 15:00:00+00:00,498.075,500.71,492.395,503.43,224179.0
2020-08-25 15:15:00+00:00,498.075,500.71,492.395,503.43,238865.0
2020-08-25 15:30:00+00:00,498.075,500.71,492.395,503.43,250290.0
2020-08-25 15:45:00+00:00,498.075,500.71,492.395,503.43,266122.0
2020-08-25 16:00:00+00:00,498.075,500.71,492.395,503.43,274091.0
2020-08-25 16:15:00+00:00,498.075,500.71,492.395,503.43,293166.0
2020-08-25 16:30:00+00:00,498.075,500.71,492.395,503.43,298033.0
2020-08-25 17:00:00+00:00,498.075,500.71,492.395,503.43,307885.0
2020-08-25 17:15:00+00:00,498.075,500.71,492.395,503.43,312970.0
2020-08-25 17:30:00+00:00,498.075,500.71,492.395,503.43,316943.0
2020-08-25 18:00:00+00:00,498.075,500.71,492.395,503.43,334734.0
2020-08-25 18:15:00+00:00,498.075,500.71,492.395,503.43,355540.0
2020-08-25 18:30:00+00:00,498.075,500.71,492.395,503.43,367442.0
2020-08-25 18:45:00+00:00,498.075,500.71,492.395,503.43,371473.0
2020-08-25 19:00:00+00:00,498.075,500.71,492.395,503.43,377679.0
2020-08-25 19:30:00+00:00,498.075,500.71,492.395,503.43,403199.0
2020-08-25 19:45:00+00:00,498.075,500.71,492.395,503.43,424481.0
2020-08-26 00:00:00+00:00,498.79,500.7172,492.21,503.43,52235429.0
2020-08-26 13:30:00+00:00,504.61,504.61,504.61,499.3,94.0
2020-08-26 13:45:00+00:00,504.61,507.93,503.625,499.3,42477.0
2020-08-26 14:00:00+00:00,504.61,507.93,503.43,499.3,79616.0
2020-08-26 14:15:00+00:00,504.61,507.93,501.57,499.3,95158.0
2020-08-26 14:30:00+00:00,504.61,507.93,500.38,499.3,124414.0
2020-08-26 14:45:00+00:00,504.61,507.93,500.38,499.3,129734.0
2020-08-26 15:00:00+00:00,504.61,507.93,500.38,499.3,138673.0
2020-08-26 15:15:00+00:00,504.61,507.93,500.38,499.3,146352.0
2020-08-26 15:45:00+00:00,504.61,507.93,500.38,499.3,157566.0
2020-08-26 16:00:00+00:00,504.61,507.93,500.38,499.3,170472.0
2020-08-26 16:15:00+00:00,504.61,507.93,500.38,499.3,190504.0
2020-08-26 16:30:00+00:00,504.61,507.93,500.38,499.3,202911.0
2020-08-26 17:00:00+00:00,504.61,507.93,500.38,499.3,228801.0
2020-08-26 17:15:00+00:00,504.61,507.93,500.38,499.3,236663.0
2020-08-26 17:30:00+00:00,504.61,507.93,500.38,499.3,240761.0
2020-08-26 17:45:00+00:00,504.61,507.93,500.38,499.3,243213.0
2020-08-26 18:00:00+00:00,504.61,507.93,500.38,499.3,247470.0
2020-08-26 18:30:00+00:00,504.61,507.93,500.38,499.3,252859.0
2020-08-26 18:45:00+00:00,504.61,507.93,500.38,499.3,262406.0
2020-08-26 19:00:00+00:00,504.61,507.93,500.38,499.3,267758.0
2020-08-26 19:15:00+00:00,504.61,507.93,500.38,499.3,274855.0
2020-08-26 19:45:00+00:00,504.61,507.93,500.38,499.3,298340.0
2020-08-27 00:00:00+00:00,504.7165,507.97,500.33,499.3,40251209.0
2020-08-27 14:00:00+00:00,509.05,509.88,505.63,506.09,65088.0
2020-08-27 14:15:00+00:00,509.05,509.88,502.95,506.09,92300.0
2020-08-27 14:30:00+00:00,509.05,509.88,502.95,506.09,113060.0
2020-08-27 14:45:00+00:00,509.05,509.88,502.95,506.09,129275.0
2020-08-27 15:00:00+00:00,509.05,509.88,502.95,506.09,144680.0
2020-08-27 15:15:00+00:00,509.05,509.88,502.95,506.09,155353.0
2020-08-27 15:30:00+00:00,509.05,509.88,502.95,506.09,166651.0
2020-08-27 15:45:00+00:00,509.05,509.88,502.95,506.09,172887.0
2020-08-27 16:00:00+00:00,509.05,509.88,502.95,506.09,194009.0
2020-08-27 16:15:00+00:00,509.05,509.88,502.95,506.09,202787.0
2020-08-27 16:30:00+00:00,509.05,509.88,502.12,506.09,213200.0
2020-08-27 16:45:00+00:00,509.05,509.88,499.0,506.09,226591.0
2020-08-27 17:15:00+00:00,509.05,509.88,495.42,506.09,269384.0
2020-08-27 17:30:00+00:00,509.05,509.88,495.42,506.09,282670.0
2020-08-27 17:45:00+00:00,509.05,509.88,495.42,506.09,292170.0
2020-08-27 18:00:00+00:00,509.05,509.88,495.42,506.09,307126.0
2020-08-27 18:30:00+00:00,509.05,509.88,495.42,506.09,333136.0
2020-08-27 19:00:00+00:00,509.05,509.88,495.42,506.09,355678.0
2020-08-27 19:45:00+00:00,509.05,509.88,495.42,506.09,400373.0
2020-08-28 00:00:00+00:00,508.57,509.94,495.33,506.09,38536674.0
2020-08-28 13:30:00+00:00,504.23,504.31,504.1,500.04,865.0
2020-08-28 13:45:00+00:00,504.23,504.99,501.49,500.04,23833.0
2020-08-28 14:00:00+00:00,504.23,504.99,499.43,500.04,40281.0
2020-08-28 14:15:00+00:00,504.23,504.99,499.43,500.04,53282.0
2020-08-28 14:30:00+00:00,504.23,504.99,499.43,500.04,62951.0
2020-08-28 14:45:00+00:00,504.23,504.99,499.43,500.04,67664.0
2020-08-28 15:00:00+00:00,504.23,504.99,499.43,500.04,77826.0
2020-08-28 15:15:00+00:00,504.23,504.99,499.43,500.04,85304.0
2020-08-28 15:30:00+00:00,504.23,504.99,499.43,500.04,91464.0
2020-08-28 15:45:00+00:00,504.23,504.99,499.43,500.04,95829.0
2020-08-28 16:00:00+00:00,504.23,504.99,499.43,500.04,100374.0
2020-08-28 16:15:00+00:00,504.23,504.99,499.43,500.04,107542.0
2020-08-28 16:45:00+00:00,504.23,504.99,499.43,500.04,124089.0
2020-08-28 17:15:00+00:00,504.23,504.99,499.43,500.04,141421.0
2020-08-28 17:30:00+00:00,504.23,504.99,499.0,500.04,155634.0
2020-08-28 17:45:00+00:00,504.23,504.99,498.345,500.04,171293.0
2020-08-28 18:15:00+00:00,504.23,504.99,498.345,500.04,196796.0
2020-08-28 18:30:00+00:00,504.23,504.99,498.345,500.04,206519.0
2020-08-28 18:45:00+00:00,504.23,504.99,498.345,500.04,214301.0
2020-08-28 19:00:00+00:00,504.23,504.99,498.345,500.04,234070.0
2020-08-28 19:15:00+00:00,504.23,504.99,498.345,500.04,245214.0
2020-08-28 19:30:00+00:00,504.23,504.99,498.345,500.04,261527.0
2020-08-28 19:45:00+00:00,504.23,505.73,498.345,500.04,313789.0
2020-08-31 13:30:00+00:00,125.28,127.705,125.07,499.23,13988.0
2020-08-31 13:45:00+00:00,125.28,128.73,125.07,499.23,325021.0
2020-08-31 14:00:00+00:00,125.28,128.73,125.07,499.23,467598.0
2020-08-31 14:15:00+00:00,125.28,128.73,125.07,499.23,567895.0
2020-08-31 14:30:00+00:00,125.28,128.73,125.07,499.23,696900.0
2020-08-31 14:45:00+00:00,125.28,128.75,125.07,499.23,832003.0
2020-08-31 15:00:00+00:00,125.28,129.48,125.07,499.23,934104.0
2020-08-31 15:15:00+00:00,125.28,130.04,125.07,499.23,1049001.0
2020-08-31 16:00:00+00:00,125.28,130.04,125.07,499.23,1333252.0
2020-08-31 16:15:00+00:00,125.28,130.04,125.07,499.23,1424969.0
2020-08-31 16:30:00+00:00,125.28,130.04,125.07,499.23,1460555.0
2020-08-31 16:45:00+00:00,125.28,130.04,125.07,499.23,1501592.0
2020-08-31 17:00:00+00:00,125.28,130.04,125.07,499.23,1545729.0
2020-08-31 17:45:00+00:00,125.28,130.94,125.07,499.23,1788279.0
2020-08-31 18:00:00+00:00,125.28,131.0,125.07,499.23,1857184.0
2020-08-31 18:15:00+00:00,125.28,131.0,125.07,499.23,1886794.0
2020-08-31 18:30:00+00:00,125.28,131.0,125.07,499.23,1917803.0
2020-08-31 18:45:00+00:00,125.28,131.0,125.07,499.23,2013713.0
2020-08-31 19:00:00+00:00,125.28,131.0,125.07,499.23,2040280.0
2020-08-31 19:30:00+00:00,125.28,131.0,125.07,499.23,2173057.0
2020-08-31 19:45:00+00:00,125.28,131.0,125.07,499.23,2220479.0
2020-08-31 20:00:00+00:00,125.28,131.0,125.07,499.23,2562451.0
2020-09-01 13:15:00+00:00,132.19,132.23,130.77,129.04,2274.0
2020-09-01 13:30:00+00:00,132.19,132.89,130.77,129.04,4690.0
2020-09-01 13:45:00+00:00,132.19,132.89,130.56,129.04,163129.0
2020-09-01 14:00:00+00:00,132.19,132.89,130.56,129.04,308714.0
2020-09-01 14:15:00+00:00,132.19,132.89,130.56,129.04,395448.0
2020-09-01 14:30:00+00:00,132.19,132.89,130.56,129.04,447914.0
2020-09-01 14:45:00+00:00,132.19,132.89,130.56,129.04,512319.0
2020-09-01 15:00:00+00:00,132.19,132.89,130.56,129.04,551127.0
2020-09-01 15:15:00+00:00,132.19,132.89,130.56,129.04,597061.0
2020-09-01 15:45:00+00:00,132.19,132.89,130.56,129.04,633545.0
2020-09-01 16:00:00+00:00,132.19,132.89,130.56,129.04,645807.0
2020-09-01 16:15:00+00:00,132.19,132.89,130.56,129.04,671995.0
2020-09-01 16:30:00+00:00,132.19,132.89,130.56,129.04,702123.0
2020-09-01 17:00:00+00:00,132.19,133.87,130.56,129.04,1040487.0
2020-09-01 17:30:00+00:00,132.19,133.87,130.56,129.04,1158217.0
2020-09-01 17:45:00+00:00,132.19,134.635,130.56,129.04,1191921.0
2020-09-01 18:00:00+00:00,132.19,134.78,130.56,129.04,1233782.0
2020-09-01 18:30:00+00:00,132.19,134.78,130.56,129.04,1324325.0
2020-09-01 18:45:00+00:00,132.19,134.78,130.56,129.04,1350399.0
2020-09-01 19:00:00+00:00,132.19,134.78,130.56,129.04,1396395.0
2020-09-01 19:30:00+00:00,132.19,134.78,130.56,129.04,1461432.0
2020-09-01 19:45:00+00:00,132.19,134.78,130.56,129.04,1581281.0
2020-09-01 20:45:00+00:00,132.19,134.78,130.56,129.04,1773719.0
2020-09-02 13:30:00+00:00,137.84,138.42,137.51,134.18,2041.0
2020-09-02 13:45:00+00:00,137.84,138.42,132.88,134.18,598585.0
2020-09-02 14:00:00+00:00,137.84,138.42,127.0,134.18,794209.0
2020-09-02 14:15:00+00:00,137.84,138.42,127.0,134.18,1095875.0
2020-09-02 14:45:00+00:00,137.84,138.42,127.0,134.18,1448218.0
2020-09-02 15:00:00+00:00,137.84,138.42,127.0,134.18,1599029.0
2020-09-02 15:15:00+00:00,137.84,138.42,127.0,134.18,1770675.0
2020-09-02 15:30:00+00:00,137.84,138.42,127.0,134.18,1815358.0
2020-09-02 15:45:00+00:00,137.84,138.42,127.0,134.18,1950644.0
2020-09-02 16:00:00+00:00,137.84,138.42,127.0,134.18,2028752.0
2020-09-02 16:15:00+00:00,137.84,138.42,127.0,134.18,2066593.0
2020-09-02 16:30:00+00:00,137.84,138.42,127.0,134.18,2109256.0
2020-09-02 16:45:00+00:00,137.84,138.42,127.0,134.18,2150006.0
2020-09-02 17:00:00+00:00,137.84,138.42,127.0,134.18,2235363.0
2020-09-02 17:15:00+00:00,137.84,138.42,127.0,134.18,2254492.0
2020-09-02 20:30:00+00:00,134.44,134.44,131.67,134.18,223.0
2020-09-03 00:00:00+00:00,137.59,137.98,127.0,134.18,198233370.0
2020-09-03 13:15:00+00:00,128.11,128.38,126.85,131.4,1632.0
2020-09-03 13:30:00+00:00,128.11,128.38,126.53,131.4,2612.0
2020-09-03 13:45:00+00:00,128.11,128.785,126.28,131.4,253423.0
2020-09-03 14:00:00+00:00,128.11,128.785,126.28,131.4,440793.0
2020-09-03 14:15:00+00:00,128.11,128.785,126.28,131.4,622188.0
2020-09-03 14:30:00+00:00,128.11,128.785,125.25,131.4,777922.0
2020-09-03 14:45:00+00:00,128.11,128.785,124.66,131.4,869257.0
2020-09-03 15:00:00+00:00,128.11,128.785,123.22,131.4,1082158.0
2020-09-03 15:15:00+00:00,128.11,128.785,123.22,131.4,1146539.0
2020-09-03 15:30:00+00:00,128.11,128.785,120.74,131.4,1376094.0
2020-09-03 16:00:00+00:00,128.11,128.785,120.74,131.4,1467819.0
2020-09-03 16:15:00+00:00,128.11,128.785,120.74,131.4,1505123.0
2020-09-03 16:30:00+00:00,128.11,128.785,120.74,131.4,1562012.0
2020-09-03 16:45:00+00:00,128.11,128.785,120.74,131.4,1640214.0
2020-09-03 17:00:00+00:00,128.11,128.785,120.74,131.4,1684166.0
2020-09-03 17:15:00+00:00,128.11,128.785,120.74,131.4,1763735.0
2020-09-03 17:30:00+00:00,128.11,128.785,120.74,131.4,1814367.0
2020-09-03 17:45:00+00:00,128.11,128.785,120.74,131.4,1853466.0
2020-09-03 18:15:00+00:00,128.11,128.785,120.74,131.4,1971874.0
2020-09-03 18:30:00+00:00,128.11,128.785,120.74,131.4,2008269.0
2020-09-03 18:45:00+00:00,128.11,128.785,120.74,131.4,2045245.0
2020-09-03 19:00:00+00:00,128.11,128.785,120.74,131.4,2094097.0
2020-09-03 19:15:00+00:00,128.11,128.785,120.74,131.4,2193419.0
2020-09-03 19:30:00+00:00,128.11,128.785,120.74,131.4,2290406.0
2020-09-03 19:45:00+00:00,128.11,128.785,120.535,131.4,2364637.0
2020-09-03 20:00:00+00:00,128.11,128.785,120.5,131.4,2673238.0
2020-09-03 20:15:00+00:00,128.11,128.785,120.18,131.4,2673954.0
2020-09-04 13:15:00+00:00,118.24,120.15,117.36,120.88,2787.0
2020-09-04 13:45:00+00:00,118.24,123.68,117.36,120.88,574162.0
2020-09-04 14:00:00+00:00,118.24,123.68,113.71,120.88,1052528.0
2020-09-04 14:30:00+00:00,118.24,123.68,113.71,120.88,1363802.0
2020-09-04 14:45:00+00:00,118.24,123.68,110.92,120.88,1707766.0
2020-09-04 15:00:00+00:00,118.24,123.68,110.92,120.88,1959403.0
2020-09-04 15:15:00+00:00,118.24,123.68,110.92,120.88,2020203.0
2020-09-04 15:45:00+00:00,118.24,123.68,110.92,120.88,2166686.0
2020-09-04 16:00:00+00:00,118.24,123.68,110.92,120.88,2284390.0
2020-09-04 16:15:00+00:00,118.24,123.68,110.92,120.88,2382952.0
2020-09-04 16:30:00+00:00,118.24,123.68,110.92,120.88,2432282.0
2020-09-04 16:45:00+00:00,118.24,123.68,110.92,120.88,2537352.0
2020-09-04 17:00:00+00:00,118.24,123.68,110.92,120.88,2581040.0
2020-09-04 17:15:00+00:00,118.24,123.68,110.92,120.88,2615859.0
2020-09-04 17:30:00+00:00,118.24,123.68,110.92,120.88,2677983.0
2020-09-04 17:45:00+00:00,118.24,123.68,110.92,120.88,2751602.0
2020-09-04 18:00:00+00:00,118.24,123.68,110.92,120.88,2788303.0
2020-09-04 18:15:00+00:00,118.24,123.68,110.92,120.88,2819845.0
2020-09-04 18:45:00+00:00,118.24,123.68,110.92,120.88,2957934.0
2020-09-04 19:00:00+00:00,118.24,123.68,110.92,120.88,3074250.0
2020-09-04 19:15:00+00:00,118.24,123.68,110.92,120.88,3203320.0
2020-09-04 19:30:00+00:00,118.24,123.68,110.92,120.88,3351649.0
2020-09-04 19:45:00+00:00,118.24,123.68,110.92,120.88,3617988.0
2020-09-04 20:15:00+00:00,118.24,123.68,110.92,120.88,3864814.0
2020-09-05 00:00:00+00:00,120.07,123.7,110.89,120.88,326926347.0
2020-09-08 13:00:00+00:00,114.36,116.49,113.68,120.96,1706.0
2020-09-08 13:15:00+00:00,114.36,116.49,113.68,120.96,2137.0
2020-09-08 13:30:00+00:00,114.36,116.49,113.66,120.96,2999.0
2020-09-08 13:45:00+00:00,114.36,116.74,113.26,120.96,302910.0
2020-09-08 14:00:00+00:00,114.36,117.31,113.26,120.96,380849.0
2020-09-08 14:15:00+00:00,114.36,118.37,113.26,120.96,458209.0
2020-09-08 14:30:00+00:00,114.36,118.94,113.26,120.96,525398.0
2020-09-08 14:45:00+00:00,114.36,118.94,113.26,120.96,577656.0
2020-09-08 15:15:00+00:00,114.36,118.94,113.26,120.96,673535.0
2020-09-08 15:30:00+00:00,114.36,118.94,113.26,120.96,720762.0
2020-09-08 15:45:00+00:00,114.36,118.94,113.26,120.96,772753.0
2020-09-08 16:00:00+00:00,114.36,118.94,113.26,120.96,804794.0
2020-09-08 16:15:00+00:00,114.36,118.94,113.26,120.96,820328.0
2020-09-08 16:30:00+00:00,114.36,118.94,113.26,120.96,832810.0
2020-09-08 16:45:00+00:00,114.36,118.94,113.26,120.96,857598.0
2020-09-08 17:00:00+00:00,114.36,118.94,113.26,120.96,882400.0
2020-09-08 17:15:00+00:00,114.36,118.94,113.26,120.96,896291.0
2020-09-08 17:30:00+00:00,114.36,118.94,113.26,120.96,907776.0
2020-09-08 17:45:00+00:00,114.36,118.94,113.26,120.96,940505.0
2020-09-08 18:00:00+00:00,114.36,118.94,113.26,120.96,980880.0
2020-09-08 18:15:00+00:00,114.36,118.94,113.26,120.96,1026535.0
2020-09-08 18:30:00+00:00,114.36,118.94,113.26,120.96,1124314.0
2020-09-08 18:45:00+00:00,114.36,118.94,113.26,120.96,1166910.0
2020-09-08 19:00:00+00:00,114.36,118.94,113.26,120.96,1234053.0
2020-09-08 19:15:00+00:00,114.36,118.94,113.26,120.96,1327091.0
2020-09-08 19:30:00+00:00,114.36,118.94,113.26,120.96,1388250.0
2020-09-08 19:45:00+00:00,114.36,118.94,113.26,120.96,1435511.0
2020-09-08 20:00:00+00:00,114.36,118.94,112.69,120.96,1619788.0
2020-09-08 20:15:00+00:00,114.36,118.94,112.61,120.96,1619906.0
2020-09-09 13:15:00+00:00,115.87,116.74,115.53,112.82,667.0
2020-09-09 13:30:00+00:00,115.87,117.26,115.53,112.82,1160.0
2020-09-09 13:45:00+00:00,115.87,117.75,115.48,112.82,168564.0
2020-09-09 14:00:00+00:00,115.87,117.75,115.405,112.82,292564.0
2020-09-09 14:15:00+00:00,115.87,117.75,115.405,112.82,365401.0
2020-09-09 14:30:00+00:00,115.87,117.75,115.405,112.82,426605.0
2020-09-09 14:45:00+00:00,115.87,118.075,115.405,112.82,496065.0
2020-09-09 15:00:00+00:00,115.87,118.17,115.405,112.82,553911.0
2020-09-09 15:15:00+00:00,115.87,118.45,115.405,112.82,668712.0
2020-09-09 15:30:00+00:00,115.87,118.45,115.405,112.82,777763.0
2020-09-09 16:00:00+00:00,115.87,118.45,115.405,112.82,902173.0
2020-09-09 16:15:00+00:00,115.87,118.45,115.405,112.82,955342.0
2020-09-09 16:30:00+00:00,115.87,118.45,115.405,112.82,974350.0
2020-09-09 16:45:00+00:00,115.87,118.45,115.405,112.82,996496.0
2020-09-09 17:00:00+00:00,115.87,118.515,115.405,112.82,1019960.0
2020-09-09 17:30:00+00:00,115.87,119.12,115.405,112.82,1156928.0
2020-09-09 17:45:00+00:00,115.87,119.12,115.405,112.82,1241832.0
2020-09-09 18:00:00+00:00,115.87,119.12,115.405,112.82,1346976.0
2020-09-09 18:30:00+00:00,115.87,119.12,115.405,112.82,1508196.0
2020-09-09 18:45:00+00:00,115.87,119.12,115.405,112.82,1583116.0
2020-09-09 19:00:00+00:00,115.87,119.12,115.405,112.82,1662415.0
2020-09-09 19:15:00+00:00,115.87,119.12,115.405,112.82,1767455.0
2020-09-09 19:30:00+00:00,115.87,119.12,115.405,112.82,1872915.0
2020-09-09 19:45:00+00:00,115.87,119.12,115.405,112.82,1933830.0
2020-09-10 00:00:00+00:00,117.26,119.14,115.26,112.82,172144189.0
2020-09-10 13:30:00+00:00,119.37,120.51,118.93,117.32,2788.0
2020-09-10 14:00:00+00:00,119.37,120.51,118.125,117.32,237638.0
2020-09-10 14:15:00+00:00,119.37,120.51,118.125,117.32,264744.0
2020-09-10 14:30:00+00:00,119.37,120.51,118.125,117.32,284045.0
2020-09-10 14:45:00+00:00,119.37,120.51,117.52,117.32,318737.0
2020-09-10 15:00:00+00:00,119.37,120.51,116.06,117.32,361183.0
2020-09-10 15:15:00+00:00,119.37,120.51,115.57,117.32,397199.0
2020-09-10 15:45:00+00:00,119.37,120.51,115.57,117.32,448706.0
2020-09-10 16:00:00+00:00,119.37,120.51,115.57,117.32,461245.0
2020-09-10 16:15:00+00:00,119.37,120.51,115.57,117.32,469047.0
2020-09-10 16:30:00+00:00,119.37,120.51,115.57,117.32,485812.0
2020-09-10 16:45:00+00:00,119.37,120.51,115.57,117.32,509224.0
2020-09-10 17:15:00+00:00,119.37,120.51,115.57,117.32,527962.0
2020-09-10 17:30:00+00:00,119.37,120.51,115.57,117.32,549555.0
2020-09-10 18:00:00+00:00,119.37,120.51,115.21,117.32,666750.0
2020-09-11 00:00:00+00:00,120.36,120.5,112.5,117.32,182274391.0
2020-09-11 13:30:00+00:00,114.99,114.99,114.28,113.49,4760.0
2020-09-11 13:45:00+00:00,114.99,115.185,113.135,113.49,57985.0
2020-09-11 14:00:00+00:00,114.99,115.185,112.3,113.49,93856.0
2020-09-11 14:15:00+00:00,114.99,115.185,111.1,113.49,178022.0
2020-09-11 14:30:00+00:00,114.99,115.185,111.1,113.49,210756.0
2020-09-11 14:45:00+00:00,114.99,115.185,111.1,113.49,237615.0
2020-09-11 15:00:00+00:00,114.99,115.185,111.1,113.49,268070.0
2020-09-11 15:15:00+00:00,114.99,115.185,111.1,113.49,362088.0
2020-09-11 15:30:00+00:00,114.99,115.185,111.1,113.49,393233.0
2020-09-11 15:45:00+00:00,114.99,115.185,111.1,113.49,438391.0
2020-09-11 16:00:00+00:00,114.99,115.185,111.1,113.49,455348.0
2020-09-11 16:30:00+00:00,114.99,115.185,111.1,113.49,491739.0
2020-09-11 17:15:00+00:00,114.99,115.185,110.2,113.49,545891.0
2020-09-11 17:30:00+00:00,114.99,115.185,110.1,113.49,568908.0
2020-09-11 17:45:00+00:00,114.99,115.185,110.04,113.49,612027.0
2020-09-11 18:00:00+00:00,114.99,115.185,110.04,113.49,628161.0
2020-09-11 18:15:00+00:00,114.99,115.185,110.04,113.49,648614.0
2020-09-11 18:30:00+00:00,114.99,115.185,110.04,113.49,686278.0
2020-09-11 19:00:00+00:00,114.99,115.185,110.04,113.49,740222.0
2020-09-11 19:30:00+00:00,114.99,115.185,110.04,113.49,782126.0
2020-09-11 19:45:00+00:00,114.99,115.185,110.04,113.49,817922.0
2020-09-11 20:00:00+00:00,114.99,115.185,110.04,113.49,859226.0
2020-09-12 00:00:00+00:00,114.57,115.23,110.0,113.49,179376569.0
2020-09-14 13:00:00+00:00,114.06,114.06,113.83,112.0,280.0
2020-09-14 13:45:00+00:00,114.06,114.935,113.54,112.0,148279.0
2020-09-14 14:00:00+00:00,114.06,115.68,113.54,112.0,263497.0
2020-09-14 14:30:00+00:00,114.06,115.68,113.54,112.0,345622.0
2020-09-14 14:45:00+00:00,114.06,115.68,113.54,112.0,377407.0
2020-09-14 15:00:00+00:00,114.06,115.68,113.54,112.0,403365.0
2020-09-14 15:45:00+00:00,114.06,115.68,113.54,112.0,513850.0
2020-09-14 16:00:00+00:00,114.06,115.68,113.54,112.0,544833.0
2020-09-14 16:15:00+00:00,114.06,115.68,113.54,112.0,606073.0
2020-09-14 16:45:00+00:00,114.06,115.68,113.54,112.0,689721.0
2020-09-14 17:00:00+00:00,114.06,115.68,113.54,112.0,718495.0
2020-09-14 17:15:00+00:00,114.06,115.68,113.54,112.0,732954.0
2020-09-14 17:30:00+00:00,114.06,115.68,113.2,112.0,757960.0
2020-09-14 17:45:00+00:00,114.06,115.68,112.82,112.0,786891.0
2020-09-14 18:00:00+00:00,114.06,115.68,112.82,112.0,798632.0
2020-09-14 18:15:00+00:00,114.06,115.68,112.82,112.0,831708.0
2020-09-14 19:00:00+00:00,114.06,115.68,112.82,112.0,908851.0
2020-09-14 19:15:00+00:00,114.06,115.68,112.82,112.0,932349.0
2020-09-14 19:30:00+00:00,114.06,115.68,112.82,112.0,1041963.0
2020-09-14 19:45:00+00:00,114.06,115.69,112.82,112.0,1106689.0
2020-09-15 13:15:00+00:00,118.0,118.62,118.0,115.355,759.0
2020-09-15 13:30:00+00:00,118.0,118.78,118.0,115.355,1330.0
2020-09-15 13:45:00+00:00,118.0,118.79,117.26,115.355,66908.0
2020-09-15 14:00:00+00:00,118.0,118.79,117.26,115.355,92514.0
2020-09-15 14:30:00+00:00,118.0,118.79,116.1,115.355,224254.0
2020-09-15 14:45:00+00:00,118.0,118.79,115.685,115.355,250822.0
2020-09-15 15:00:00+00:00,118.0,118.79,115.685,115.355,269155.0
2020-09-15 15:30:00+00:00,118.0,118.79,115.685,115.355,308985.0
2020-09-15 15:45:00+00:00,118.0,118.79,115.685,115.355,317849.0
2020-09-15 16:00:00+00:00,118.0,118.79,115.685,115.355,329677.0
2020-09-15 16:30:00+00:00,118.0,118.79,115.685,115.355,357615.0
2020-09-15 16:45:00+00:00,118.0,118.79,115.685,115.355,372285.0
2020-09-15 17:00:00+00:00,118.0,118.79,115.685,115.355,395875.0
2020-09-15 17:15:00+00:00,118.0,118.79,115.685,115.355,456630.0
2020-09-15 17:45:00+00:00,118.0,118.79,115.685,115.355,518168.0
2020-09-15 18:00:00+00:00,118.0,118.79,115.685,115.355,538137.0
2020-09-15 18:15:00+00:00,118.0,118.79,115.12,115.355,599219.0
2020-09-15 19:00:00+00:00,118.0,118.79,115.0,115.355,693652.0
2020-09-15 19:15:00+00:00,118.0,118.79,113.65,115.355,838855.0
2020-09-15 19:30:00+00:00,118.0,118.79,113.65,115.355,862824.0
2020-09-15 19:45:00+00:00,118.0,118.79,113.65,115.355,882617.0
2020-09-16 00:00:00+00:00,118.33,118.829,113.61,115.355,182985051.0
2020-09-16 14:45:00+00:00,114.76,115.955,113.68,115.54,267788.0
2020-09-16 15:15:00+00:00,114.76,115.955,113.35,115.54,343248.0
2020-09-16 15:30:00+00:00,114.76,115.955,113.35,115.54,364711.0
2020-09-16 15:45:00+00:00,114.76,115.955,113.35,115.54,399651.0
2020-09-16 16:00:00+00:00,114.76,115.955,113.35,115.54,431177.0
2020-09-16 16:15:00+00:00,114.76,115.955,113.35,115.54,485891.0
2020-09-16 16:30:00+00:00,114.76,115.955,113.35,115.54,504573.0
2020-09-16 16:45:00+00:00,114.76,115.955,113.18,115.54,542961.0
2020-09-16 17:15:00+00:00,114.76,115.955,112.925,115.54,609184.0
2020-09-16 17:30:00+00:00,114.76,115.955,112.825,115.54,632499.0
2020-09-16 17:45:00+00:00,114.76,115.955,112.765,115.54,673563.0
2020-09-16 18:15:00+00:00,114.76,115.955,112.765,115.54,761949.0
2020-09-16 18:30:00+00:00,114.76,115.955,112.765,115.54,804120.0
2020-09-16 18:45:00+00:00,114.76,115.955,112.765,115.54,830616.0
2020-09-16 19:00:00+00:00,114.76,115.955,112.765,115.54,856068.0
2020-09-16 19:15:00+00:00,114.76,115.955,112.5,115.54,889014.0
2020-09-16 19:30:00+00:00,114.76,115.955,112.5,115.54,937726.0
2020-09-16 19:45:00+00:00,114.76,115.955,112.22,115.54,1035170.0
2020-09-16 20:30:00+00:00,114.76,115.955,112.02,115.54,1112264.0
2020-09-17 13:30:00+00:00,109.82,109.97,108.7,112.13,7455.0
2020-09-17 13:45:00+00:00,109.82,110.21,108.7,112.13,215359.0
2020-09-17 14:00:00+00:00,109.82,110.83,108.7,112.13,301119.0
2020-09-17 14:15:00+00:00,109.82,111.18,108.7,112.13,349144.0
2020-09-17 14:30:00+00:00,109.82,111.18,108.7,112.13,402608.0
2020-09-17 14:45:00+00:00,109.82,111.18,108.7,112.13,436574.0
2020-09-17 15:00:00+00:00,109.82,111.515,108.7,112.13,494629.0
2020-09-17 15:15:00+00:00,109.82,111.99,108.7,112.13,559942.0
2020-09-17 15:45:00+00:00,109.82,112.18,108.7,112.13,622693.0
2020-09-17 16:00:00+00:00,109.82,112.18,108.7,112.13,658085.0
2020-09-17 16:15:00+00:00,109.82,112.18,108.7,112.13,728838.0
2020-09-17 16:30:00+00:00,109.82,112.18,108.7,112.13,779427.0
2020-09-17 16:45:00+00:00,109.82,112.18,108.7,112.13,846007.0
2020-09-17 17:00:00+00:00,109.82,112.18,108.7,112.13,1092194.0
2020-09-17 17:15:00+00:00,109.82,112.18,108.7,112.13,1197372.0
2020-09-17 17:30:00+00:00,109.82,112.18,108.7,112.13,1217306.0
2020-09-17 17:45:00+00:00,109.82,112.18,108.7,112.13,1232618.0
2020-09-17 18:00:00+00:00,109.82,112.18,108.7,112.13,1254236.0
2020-09-17 18:15:00+00:00,109.82,112.18,108.7,112.13,1284447.0
2020-09-17 18:30:00+00:00,109.82,112.18,108.7,112.13,1304784.0
2020-09-17 18:45:00+00:00,109.82,112.18,108.7,112.13,1341603.0
2020-09-17 19:00:00+00:00,109.82,112.18,108.7,112.13,1372240.0
2020-09-17 19:15:00+00:00,109.82,112.18,108.7,112.13,1402141.0
2020-09-17 19:30:00+00:00,109.82,112.18,108.7,112.13,1433403.0
2020-09-17 19:45:00+00:00,109.82,112.18,108.7,112.13,1473434.0
2020-09-17 20:00:00+00:00,109.82,112.18,108.7,112.13,1560402.0
2020-09-18 13:30:00+00:00,110.53,111.25,110.32,110.34,575.0
2020-09-18 13:45:00+00:00,110.53,111.25,109.53,110.34,107144.0
2020-09-18 14:00:00+00:00,110.53,111.25,109.02,110.34,147942.0
2020-09-18 14:15:00+00:00,110.53,111.25,109.02,110.34,200211.0
2020-09-18 14:45:00+00:00,110.53,111.25,108.58,110.34,292085.0
2020-09-18 15:00:00+00:00,110.53,111.25,108.08,110.34,350361.0
2020-09-18 15:30:00+00:00,110.53,111.25,107.58,110.34,454453.0
2020-09-18 15:45:00+00:00,110.53,111.25,107.245,110.34,525034.0
2020-09-18 16:00:00+00:00,110.53,111.25,107.245,110.34,597653.0
2020-09-18 16:15:00+00:00,110.53,111.25,107.245,110.34,633725.0
2020-09-18 16:30:00+00:00,110.53,111.25,107.245,110.34,672989.0
2020-09-18 16:45:00+00:00,110.53,111.25,106.72,110.34,722381.0
2020-09-18 17:30:00+00:00,110.53,111.25,106.2,110.34,838777.0
2020-09-18 17:45:00+00:00,110.53,111.25,106.1,110.34,884452.0
2020-09-18 18:00:00+00:00,110.53,111.25,106.1,110.34,989887.0
2020-09-18 18:15:00+00:00,110.53,111.25,106.1,110.34,1008782.0
2020-09-18 18:30:00+00:00,110.53,111.25,106.1,110.34,1028330.0
2020-09-18 18:45:00+00:00,110.53,111.25,106.1,110.34,1045548.0
2020-09-18 19:00:00+00:00,110.53,111.25,106.1,110.34,1065422.0
2020-09-18 19:15:00+00:00,110.53,111.25,106.1,110.34,1111366.0
2020-09-18 19:30:00+00:00,110.53,111.25,106.1,110.34,1188127.0
2020-09-18 19:45:00+00:00,110.53,111.25,106.1,110.34,1316558.0
2020-09-18 20:00:00+00:00,110.53,111.25,106.1,110.34,1614964.0
2020-09-21 13:30:00+00:00,104.03,104.54,103.67,106.84,1482.0
2020-09-21 13:45:00+00:00,104.03,106.16,103.34,106.84,148818.0
2020-09-21 14:00:00+00:00,104.03,107.845,103.34,106.84,283114.0
2020-09-21 14:15:00+00:00,104.03,107.845,103.34,106.84,389374.0
2020-09-21 14:30:00+00:00,104.03,107.845,103.34,106.84,451083.0
2020-09-21 15:00:00+00:00,104.03,107.845,103.34,106.84,602306.0
2020-09-21 15:45:00+00:00,104.03,107.845,103.34,106.84,718306.0
2020-09-21 16:15:00+00:00,104.03,107.845,103.34,106.84,792418.0
2020-09-21 16:30:00+00:00,104.03,107.845,103.34,106.84,825049.0
2020-09-21 16:45:00+00:00,104.03,107.845,103.34,106.84,842786.0
2020-09-21 17:00:00+00:00,104.03,107.845,103.34,106.84,865585.0
2020-09-21 17:30:00+00:00,104.03,107.845,103.34,106.84,920688.0
2020-09-21 17:45:00+00:00,104.03,107.845,103.34,106.84,936024.0
2020-09-21 18:00:00+00:00,104.03,107.845,103.34,106.84,995377.0
2020-09-21 18:15:00+00:00,104.03,107.845,103.34,106.84,1017607.0
2020-09-21 18:30:00+00:00,104.03,107.845,103.34,106.84,1034126.0
2020-09-21 19:15:00+00:00,104.03,107.995,103.34,106.84,1127342.0
2020-09-21 19:30:00+00:00,104.03,108.69,103.34,106.84,1228700.0
2020-09-21 19:45:00+00:00,104.03,109.445,103.34,106.84,1325854.0
2020-09-21 20:00:00+00:00,104.03,110.13,103.34,106.84,1470284.0
2020-09-22 13:30:00+00:00,111.32,112.66,111.22,110.08,2889.0
2020-09-22 13:45:00+00:00,111.32,112.85,110.91,110.08,244734.0
2020-09-22 14:00:00+00:00,111.32,112.85,110.31,110.08,459348.0
2020-09-22 14:15:00+00:00,111.32,112.85,110.31,110.08,541754.0
2020-09-22 14:30:00+00:00,111.32,112.85,110.31,110.08,587364.0
2020-09-22 14:45:00+00:00,111.32,112.85,110.31,110.08,631973.0
2020-09-22 15:00:00+00:00,111.32,112.85,109.415,110.08,675443.0
2020-09-22 15:15:00+00:00,111.32,112.85,109.2,110.08,722516.0
2020-09-22 15:30:00+00:00,111.32,112.85,109.2,110.08,771258.0
2020-09-22 15:45:00+00:00,111.32,112.85,109.2,110.08,821127.0
2020-09-22 16:00:00+00:00,111.32,112.85,109.2,110.08,836942.0
2020-09-22 16:15:00+00:00,111.32,112.85,109.2,110.08,859281.0
2020-09-22 16:30:00+00:00,111.32,112.85,109.2,110.08,876480.0
2020-09-22 17:15:00+00:00,111.32,112.85,109.2,110.08,925696.0
2020-09-22 17:45:00+00:00,111.32,112.85,109.2,110.08,967126.0
2020-09-22 18:00:00+00:00,111.32,112.85,109.2,110.08,983641.0
2020-09-22 18:15:00+00:00,111.32,112.85,109.2,110.08,1005777.0
2020-09-22 18:30:00+00:00,111.32,112.85,109.2,110.08,1031691.0
2020-09-22 18:45:00+00:00,111.32,112.85,109.2,110.08,1049572.0
2020-09-22 19:00:00+00:00,111.32,112.85,109.2,110.08,1086204.0
2020-09-22 19:15:00+00:00,111.32,112.85,109.2,110.08,1113323.0
2020-09-22 19:30:00+00:00,111.32,112.85,109.2,110.08,1144834.0
2020-09-22 19:45:00+00:00,111.32,112.85,109.2,110.08,1207138.0
2020-09-23 00:00:00+00:00,112.68,112.86,109.16,110.08,181592150.0
2020-09-23 13:30:00+00:00,111.28,111.64,110.99,111.81,4468.0
2020-09-23 13:45:00+00:00,111.28,112.085,110.965,111.81,62452.0
2020-09-23 14:00:00+00:00,111.28,112.085,110.65,111.81,87789.0
2020-09-23 14:15:00+00:00,111.28,112.085,110.21,111.81,117398.0
2020-09-23 14:45:00+00:00,111.28,112.085,110.05,111.81,168342.0
2020-09-23 15:00:00+00:00,111.28,112.085,110.05,111.81,189989.0
2020-09-23 15:15:00+00:00,111.28,112.085,110.05,111.81,215591.0
2020-09-23 15:30:00+00:00,111.28,112.085,110.05,111.81,234037.0
2020-09-23 15:45:00+00:00,111.28,112.085,110.05,111.81,266082.0
2020-09-23 16:00:00+00:00,111.28,112.085,109.75,111.81,285983.0
2020-09-23 16:15:00+00:00,111.28,112.085,109.71,111.81,322005.0
2020-09-23 16:45:00+00:00,111.28,112.085,109.055,111.81,452432.0
2020-09-23 17:00:00+00:00,111.28,112.085,109.055,111.81,470273.0
2020-09-23 17:15:00+00:00,111.28,112.085,109.055,111.81,484214.0
2020-09-23 17:30:00+00:00,111.28,112.085,109.055,111.81,494413.0
2020-09-23 17:45:00+00:00,111.28,112.085,108.865,111.81,512602.0
2020-09-23 18:00:00+00:00,111.28,112.085,108.525,111.81,536729.0
2020-09-23 18:15:00+00:00,111.28,112.085,108.355,111.81,549341.0
2020-09-23 18:30:00+00:00,111.28,112.085,107.77,111.81,579879.0
2020-09-23 18:45:00+00:00,111.28,112.085,107.77,111.81,591904.0
2020-09-23 19:00:00+00:00,111.28,112.085,107.47,111.81,613036.0
2020-09-23 19:15:00+00:00,111.28,112.085,106.82,111.81,641427.0
2020-09-23 19:30:00+00:00,111.28,112.085,106.82,111.81,666172.0
2020-09-23 19:45:00+00:00,111.28,112.085,106.82,111.81,690543.0
2020-09-24 13:45:00+00:00,105.66,107.55,105.0,107.12,60759.0
2020-09-24 14:00:00+00:00,105.66,109.22,105.0,107.12,119007.0
2020-09-24 14:30:00+00:00,105.66,109.23,105.0,107.12,488708.0
2020-09-24 14:45:00+00:00,105.66,109.23,105.0,107.12,613009.0
2020-09-24 15:00:00+00:00,105.66,109.23,105.0,107.12,651958.0
2020-09-24 15:15:00+00:00,105.66,109.275,105.0,107.12,726786.0
2020-09-24 15:30:00+00:00,105.66,109.605,105.0,107.12,762159.0
2020-09-24 15:45:00+00:00,105.66,110.05,105.0,107.12,887527.0
2020-09-24 16:00:00+00:00,105.66,110.05,105.0,107.12,908341.0
2020-09-24 16:30:00+00:00,105.66,110.165,105.0,107.12,962701.0
2020-09-24 16:45:00+00:00,105.66,110.165,105.0,107.12,977529.0
2020-09-24 17:00:00+00:00,105.66,110.165,105.0,107.12,1013484.0
2020-09-24 17:15:00+00:00,105.66,110.165,105.0,107.12,1065176.0
2020-09-24 17:30:00+00:00,105.66,110.165,105.0,107.12,1215097.0
2020-09-24 17:45:00+00:00,105.66,110.165,105.0,107.12,1236509.0
2020-09-24 18:00:00+00:00,105.66,110.165,105.0,107.12,1249700.0
2020-09-24 18:15:00+00:00,105.66,110.165,105.0,107.12,1268226.0
2020-09-24 18:30:00+00:00,105.66,110.165,105.0,107.12,1402697.0
2020-09-24 18:45:00+00:00,105.66,110.165,105.0,107.12,1477536.0
2020-09-24 19:00:00+00:00,105.66,110.165,105.0,107.12,1549096.0
2020-09-24 19:15:00+00:00,105.66,110.165,105.0,107.12,1608688.0
2020-09-24 19:30:00+00:00,105.66,110.165,105.0,107.12,1778325.0
2020-09-25 00:00:00+00:00,105.17,110.25,105.0,107.12,165893169.0
2020-09-25 13:30:00+00:00,108.68,109.03,108.46,108.22,2287.0
2020-09-25 13:45:00+00:00,108.68,109.03,107.71,108.22,31911.0
2020-09-25 14:00:00+00:00,108.68,109.18,107.71,108.22,75814.0
2020-09-25 14:30:00+00:00,108.68,110.09,107.71,108.22,151537.0
2020-09-25 14:45:00+00:00,108.68,110.45,107.71,108.22,179889.0
2020-09-25 15:00:00+00:00,108.68,110.45,107.71,108.22,211109.0
2020-09-25 15:15:00+00:00,108.68,110.785,107.71,108.22,256899.0
2020-09-25 15:30:00+00:00,108.68,110.935,107.71,108.22,318921.0
2020-09-25 15:45:00+00:00,108.68,110.935,107.71,108.22,346488.0
2020-09-25 16:00:00+00:00,108.68,110.935,107.71,108.22,365832.0
2020-09-25 16:15:00+00:00,108.68,110.935,107.71,108.22,394258.0
2020-09-25 16:30:00+00:00,108.68,110.935,107.71,108.22,416741.0
2020-09-25 16:45:00+00:00,108.68,110.935,107.71,108.22,432225.0
2020-09-25 17:15:00+00:00,108.68,110.94,107.71,108.22,464177.0
2020-09-25 17:45:00+00:00,108.68,110.965,107.71,108.22,518357.0
2020-09-25 18:00:00+00:00,108.68,111.245,107.71,108.22,569202.0
2020-09-25 18:15:00+00:00,108.68,111.61,107.71,108.22,600463.0
2020-09-25 18:30:00+00:00,108.68,111.635,107.71,108.22,616380.0
2020-09-25 19:15:00+00:00,108.68,112.24,107.71,108.22,684860.0
2020-09-25 19:30:00+00:00,108.68,112.29,107.71,108.22,711284.0
2020-09-25 19:45:00+00:00,108.68,112.29,107.71,108.22,778995.0
2020-09-25 20:00:00+00:00,108.68,112.44,107.71,108.22,884775.0
2020-09-26 00:00:00+00:00,108.43,112.44,107.67,108.22,148526384.0
2020-09-28 13:00:00+00:00,115.42,115.42,115.11,112.28,328.0
2020-09-28 13:15:00+00:00,115.42,115.42,114.86,112.28,514.0
2020-09-28 13:30:00+00:00,115.42,115.42,114.86,112.28,616.0
2020-09-28 13:45:00+00:00,115.42,115.42,113.345,112.28,75204.0
2020-09-28 14:00:00+00:00,115.42,115.42,113.0,112.28,100708.0
2020-09-28 14:15:00+00:00,115.42,115.42,112.79,112.28,141834.0
2020-09-28 14:30:00+00:00,115.42,115.42,112.79,112.28,166058.0
2020-09-28 14:45:00+00:00,115.42,115.42,112.79,112.28,181399.0
2020-09-28 15:00:00+00:00,115.42,115.42,112.79,112.28,218684.0
2020-09-28 15:15:00+00:00,115.42,115.42,112.79,112.28,234780.0
2020-09-28 15:45:00+00:00,115.42,115.42,112.79,112.28,286255.0
2020-09-28 16:00:00+00:00,115.42,115.42,112.79,112.28,295930.0
2020-09-28 16:15:00+00:00,115.42,115.42,112.79,112.28,306535.0
2020-09-28 16:30:00+00:00,115.42,115.42,112.79,112.28,315904.0
2020-09-28 16:45:00+00:00,115.42,115.42,112.79,112.28,338918.0
2020-09-28 17:00:00+00:00,115.42,115.42,112.79,112.28,381317.0
2020-09-28 17:30:00+00:00,115.42,115.42,112.79,112.28,444774.0
2020-09-28 18:00:00+00:00,115.42,115.42,112.79,112.28,516056.0
2020-09-28 18:15:00+00:00,115.42,115.42,112.79,112.28,552884.0
2020-09-28 18:45:00+00:00,115.42,115.42,112.79,112.28,607939.0
2020-09-28 19:00:00+00:00,115.42,115.42,112.79,112.28,641442.0
2020-09-28 19:15:00+00:00,115.42,115.42,112.79,112.28,658962.0
2020-09-28 19:30:00+00:00,115.42,115.42,112.79,112.28,680725.0
2020-09-28 19:45:00+00:00,115.42,115.42,112.79,112.28,702139.0
2020-09-29 00:00:00+00:00,115.01,115.32,112.78,112.28,137672403.0
2020-09-29 13:30:00+00:00,114.43,114.59,114.43,114.96,650.0
2020-09-29 13:45:00+00:00,114.43,115.285,113.87,114.96,91605.0
2020-09-29 14:00:00+00:00,114.43,115.285,113.76,114.96,146503.0
2020-09-29 14:15:00+00:00,114.43,115.285,113.76,114.96,186792.0
2020-09-29 14:30:00+00:00,114.43,115.285,113.76,114.96,235935.0
2020-09-29 15:00:00+00:00,114.43,115.285,113.62,114.96,338219.0
2020-09-29 15:15:00+00:00,114.43,115.285,113.62,114.96,378738.0
2020-09-29 15:30:00+00:00,114.43,115.285,113.62,114.96,410062.0
2020-09-29 15:45:00+00:00,114.43,115.285,113.62,114.96,452868.0
2020-09-29 16:15:00+00:00,114.43,115.285,113.62,114.96,525177.0
2020-09-29 16:30:00+00:00,114.43,115.285,113.62,114.96,551895.0
2020-09-29 16:45:00+00:00,114.43,115.285,113.62,114.96,577021.0
2020-09-29 17:15:00+00:00,114.43,115.285,113.62,114.96,615399.0
2020-09-29 17:30:00+00:00,114.43,115.285,113.62,114.96,635924.0
2020-09-29 17:45:00+00:00,114.43,115.285,113.62,114.96,658262.0
2020-09-29 18:00:00+00:00,114.43,115.285,113.62,114.96,680259.0
2020-09-29 18:30:00+00:00,114.43,115.285,113.62,114.96,722576.0
2020-09-29 18:45:00+00:00,114.43,115.285,113.62,114.96,747410.0
2020-09-29 19:00:00+00:00,114.43,115.285,113.62,114.96,769880.0
2020-09-29 19:15:00+00:00,114.43,115.285,113.62,114.96,791423.0
2020-09-29 19:45:00+00:00,114.43,115.285,113.62,114.96,829850.0
2020-09-30 00:00:00+00:00,114.55,115.31,113.57,114.96,98636389.0
2020-09-30 13:00:00+00:00,113.09,113.99,113.09,114.09,620.0
2020-09-30 13:15:00+00:00,113.09,114.1,113.09,114.09,1226.0
2020-09-30 13:30:00+00:00,113.09,114.1,113.09,114.09,1935.0
2020-09-30 13:45:00+00:00,113.09,114.64,113.09,114.09,16350.0
2020-09-30 14:00:00+00:00,113.09,115.86,113.09,114.09,52944.0
2020-09-30 14:15:00+00:00,113.09,116.265,113.09,114.09,73747.0
2020-09-30 14:45:00+00:00,113.09,116.48,113.09,114.09,122789.0
2020-09-30 15:00:00+00:00,113.09,116.48,113.09,114.09,161666.0
2020-09-30 15:30:00+00:00,113.09,116.48,113.09,114.09,209047.0
2020-09-30 15:45:00+00:00,113.09,116.48,113.09,114.09,227929.0
2020-09-30 16:00:00+00:00,113.09,116.685,113.09,114.09,249217.0
2020-09-30 16:15:00+00:00,113.09,116.87,113.09,114.09,264276.0
2020-09-30 17:00:00+00:00,113.09,116.87,113.09,114.09,296118.0
2020-09-30 17:30:00+00:00,113.09,116.87,113.09,114.09,328902.0
2020-09-30 17:45:00+00:00,113.09,116.87,113.09,114.09,347554.0
2020-09-30 18:00:00+00:00,113.09,116.965,113.09,114.09,360527.0
2020-09-30 18:15:00+00:00,113.09,117.21,113.09,114.09,368242.0
2020-09-30 18:30:00+00:00,113.09,117.23,113.09,114.09,384668.0
2020-09-30 18:45:00+00:00,113.09,117.23,113.09,114.09,406137.0
2020-09-30 19:00:00+00:00,113.09,117.23,113.09,114.09,425064.0
2020-09-30 19:15:00+00:00,113.09,117.23,113.09,114.09,442239.0
2020-09-30 19:30:00+00:00,113.09,117.23,113.09,114.09,493856.0
2020-09-30 19:45:00+00:00,113.09,117.23,113.09,114.09,511859.0
2020-10-01 00:00:00+00:00,113.79,117.26,113.62,114.09,141667323.0
2020-10-01 13:15:00+00:00,117.83,117.83,117.435,115.81,1716.0
2020-10-01 13:30:00+00:00,117.83,117.83,117.435,115.81,2510.0
2020-10-01 13:45:00+00:00,117.83,117.83,116.41,115.81,169842.0
2020-10-01 14:00:00+00:00,117.83,117.83,116.145,115.81,277864.0
2020-10-01 14:15:00+00:00,117.83,117.83,116.145,115.81,379861.0
2020-10-01 14:30:00+00:00,117.83,117.83,116.145,115.81,432940.0
2020-10-01 15:00:00+00:00,117.83,117.83,116.145,115.81,561627.0
2020-10-01 15:45:00+00:00,117.83,117.83,116.145,115.81,725866.0
2020-10-01 16:00:00+00:00,117.83,117.83,116.145,115.81,783600.0
2020-10-01 16:15:00+00:00,117.83,117.83,115.89,115.81,853030.0
2020-10-01 16:30:00+00:00,117.83,117.83,115.84,115.81,915513.0
2020-10-01 16:45:00+00:00,117.83,117.83,115.84,115.81,956806.0
2020-10-01 17:00:00+00:00,117.83,117.83,115.84,115.81,994065.0
2020-10-01 17:15:00+00:00,117.83,117.83,115.84,115.81,1026671.0
2020-10-01 17:30:00+00:00,117.83,117.83,115.84,115.81,1064689.0
2020-10-01 17:45:00+00:00,117.83,117.83,115.84,115.81,1101208.0
2020-10-01 18:00:00+00:00,117.83,117.83,115.84,115.81,1159666.0
2020-10-01 18:15:00+00:00,117.83,117.83,115.84,115.81,1200857.0
2020-10-01 18:30:00+00:00,117.83,117.83,115.84,115.81,1244904.0
2020-10-01 19:00:00+00:00,117.83,117.83,115.84,115.81,1352946.0
2020-10-01 19:15:00+00:00,117.83,117.83,115.84,115.81,1406148.0
2020-10-01 19:45:00+00:00,117.83,117.83,115.84,115.81,1524672.0
2020-10-02 00:00:00+00:00,117.64,117.72,115.83,115.81,115464809.0
2020-10-02 13:30:00+00:00,113.11,113.91,112.7,116.79,1496.0
2020-10-02 13:45:00+00:00,113.11,114.58,112.24,116.79,209720.0
2020-10-02 14:00:00+00:00,113.11,114.6,112.24,116.79,313958.0
2020-10-02 14:15:00+00:00,113.11,115.08,112.24,116.79,405386.0
2020-10-02 14:30:00+00:00,113.11,115.27,112.24,116.79,465827.0
2020-10-02 14:45:00+00:00,113.11,115.37,112.24,116.79,510095.0
2020-10-02 15:00:00+00:00,113.11,115.37,112.24,116.79,561386.0
2020-10-02 15:15:00+00:00,113.11,115.37,112.24,116.79,613070.0
2020-10-02 15:30:00+00:00,113.11,115.37,112.24,116.79,653638.0
2020-10-02 15:45:00+00:00,113.11,115.37,112.24,116.79,724239.0
2020-10-02 16:00:00+00:00,113.11,115.37,112.24,116.79,811809.0
2020-10-02 16:15:00+00:00,113.11,115.37,112.24,116.79,970271.0
2020-10-02 16:30:00+00:00,113.11,115.37,112.24,116.79,1034402.0
2020-10-02 17:15:00+00:00,113.11,115.37,112.24,116.79,1196617.0
2020-10-02 18:15:00+00:00,113.11,115.37,112.24,116.79,1381183.0
2020-10-02 18:30:00+00:00,113.11,115.37,112.24,116.79,1436575.0
2020-10-02 19:00:00+00:00,113.11,115.37,112.24,116.79,1533086.0
2020-10-02 19:15:00+00:00,113.11,115.37,112.24,116.79,1574642.0
2020-10-02 19:30:00+00:00,113.11,115.37,112.24,116.79,1624908.0
2020-10-02 19:45:00+00:00,113.11,115.37,112.24,116.79,1689234.0
2020-10-03 00:00:00+00:00,112.89,115.37,112.22,116.79,143427005.0
2020-10-05 13:30:00+00:00,114.01,114.05,113.92,113.02,1790.0
2020-10-05 13:45:00+00:00,114.01,114.295,113.57,113.02,143367.0
2020-10-05 14:00:00+00:00,114.01,114.67,113.57,113.02,242467.0
2020-10-05 14:15:00+00:00,114.01,115.19,113.57,113.02,315370.0
2020-10-05 14:45:00+00:00,114.01,115.505,113.57,113.02,422536.0
2020-10-05 15:00:00+00:00,114.01,115.505,113.57,113.02,501372.0
2020-10-05 15:15:00+00:00,114.01,115.505,113.57,113.02,574280.0
2020-10-05 15:45:00+00:00,114.01,115.505,113.57,113.02,709196.0
2020-10-05 16:00:00+00:00,114.01,115.505,113.57,113.02,773271.0
2020-10-05 16:15:00+00:00,114.01,115.505,113.57,113.02,857584.0
2020-10-05 16:30:00+00:00,114.01,115.775,113.57,113.02,910069.0
2020-10-05 16:45:00+00:00,114.01,115.775,113.57,113.02,941553.0
2020-10-05 17:00:00+00:00,114.01,115.875,113.57,113.02,968030.0
2020-10-05 17:15:00+00:00,114.01,116.1,113.57,113.02,1000498.0
2020-10-05 17:45:00+00:00,114.01,116.105,113.57,113.02,1077365.0
2020-10-05 18:00:00+00:00,114.01,116.105,113.57,113.02,1138231.0
2020-10-05 18:15:00+00:00,114.01,116.105,113.57,113.02,1192452.0
2020-10-05 18:30:00+00:00,114.01,116.105,113.57,113.02,1256343.0
2020-10-05 18:45:00+00:00,114.01,116.105,113.57,113.02,1305564.0
2020-10-05 19:00:00+00:00,114.01,116.105,113.57,113.02,1363402.0
2020-10-05 19:15:00+00:00,114.01,116.365,113.57,113.02,1432261.0
2020-10-05 19:45:00+00:00,114.01,116.425,113.57,113.02,1578381.0
2020-10-06 00:00:00+00:00,113.91,116.65,113.55,113.02,105392594.0
2020-10-06 13:30:00+00:00,115.82,115.94,115.7,116.5,1444.0
2020-10-06 13:45:00+00:00,115.82,116.095,115.025,116.5,129144.0
2020-10-06 14:00:00+00:00,115.82,116.095,114.52,116.5,219651.0
2020-10-06 14:15:00+00:00,115.82,116.095,114.52,116.5,298456.0
2020-10-06 14:45:00+00:00,115.82,116.095,114.52,116.5,506096.0
2020-10-06 15:00:00+00:00,115.82,116.095,114.52,116.5,544116.0
2020-10-06 15:15:00+00:00,115.82,116.095,114.3,116.5,613415.0
2020-10-06 15:30:00+00:00,115.82,116.095,113.665,116.5,715505.0
2020-10-06 15:45:00+00:00,115.82,116.095,113.665,116.5,771862.0
2020-10-06 16:00:00+00:00,115.82,116.095,113.48,116.5,839261.0
2020-10-06 16:15:00+00:00,115.82,116.095,113.48,116.5,982518.0
2020-10-06 16:30:00+00:00,115.82,116.095,113.48,116.5,1050095.0
2020-10-06 16:45:00+00:00,115.82,116.095,113.48,116.5,1086339.0
2020-10-06 17:00:00+00:00,115.82,116.095,113.48,116.5,1122958.0
2020-10-06 17:30:00+00:00,115.82,116.095,113.48,116.5,1205978.0
2020-10-06 17:45:00+00:00,115.82,116.095,113.48,116.5,1276020.0
2020-10-06 18:00:00+00:00,115.82,116.095,113.48,116.5,1323701.0
2020-10-06 18:15:00+00:00,115.82,116.095,113.48,116.5,1351277.0
2020-10-06 18:30:00+00:00,115.82,116.095,113.48,116.5,1370111.0
2020-10-06 19:00:00+00:00,115.82,116.095,113.14,116.5,1479016.0
2020-10-06 19:15:00+00:00,115.82,116.095,112.285,116.5,1566770.0
2020-10-06 19:30:00+00:00,115.82,116.095,112.285,116.5,1637914.0
2020-10-06 19:45:00+00:00,115.82,116.095,112.285,116.5,1719678.0
2020-10-07 13:30:00+00:00,114.48,114.72,114.43,113.16,1136.0
2020-10-07 13:45:00+00:00,114.48,115.24,114.4,113.16,144795.0
2020-10-07 14:00:00+00:00,114.48,115.24,114.4,113.16,250279.0
2020-10-07 14:15:00+00:00,114.48,115.24,114.28,113.16,323989.0
2020-10-07 14:30:00+00:00,114.48,115.24,114.14,113.16,409821.0
2020-10-07 14:45:00+00:00,114.48,115.24,114.14,113.16,456234.0
2020-10-07 15:00:00+00:00,114.48,115.24,114.14,113.16,507339.0
2020-10-07 15:15:00+00:00,114.48,115.24,114.14,113.16,556497.0
2020-10-07 15:30:00+00:00,114.48,115.24,114.14,113.16,592374.0
2020-10-07 15:45:00+00:00,114.48,115.24,114.14,113.16,646560.0
2020-10-07 16:00:00+00:00,114.48,115.24,114.14,113.16,673686.0
2020-10-07 16:15:00+00:00,114.48,115.24,114.14,113.16,697717.0
2020-10-07 16:30:00+00:00,114.48,115.24,114.135,113.16,748012.0
2020-10-07 17:00:00+00:00,114.48,115.24,114.135,113.16,794225.0
2020-10-07 17:15:00+00:00,114.48,115.24,114.135,113.16,823348.0
2020-10-07 17:45:00+00:00,114.48,115.45,114.135,113.16,893479.0
2020-10-07 18:00:00+00:00,114.48,115.48,114.135,113.16,931176.0
2020-10-07 18:30:00+00:00,114.48,115.48,114.135,113.16,993907.0
2020-10-07 18:45:00+00:00,114.48,115.48,114.135,113.16,1025767.0
2020-10-07 19:00:00+00:00,114.48,115.48,114.135,113.16,1048271.0
2020-10-07 19:15:00+00:00,114.48,115.48,114.135,113.16,1089339.0
2020-10-07 19:30:00+00:00,114.48,115.48,114.135,113.16,1136162.0
2020-10-08 00:00:00+00:00,114.62,115.55,114.13,113.16,96135446.0
2020-10-08 13:30:00+00:00,116.41,116.41,116.21,115.08,1862.0
2020-10-08 14:00:00+00:00,116.41,116.41,115.37,115.08,311340.0
2020-10-08 14:15:00+00:00,116.41,116.41,115.19,115.08,381703.0
2020-10-08 14:30:00+00:00,116.41,116.41,115.06,115.08,438996.0
2020-10-08 14:45:00+00:00,116.41,116.41,115.06,115.08,504742.0
2020-10-08 15:00:00+00:00,116.41,116.41,115.06,115.08,555356.0
2020-10-08 15:15:00+00:00,116.41,116.41,115.06,115.08,599292.0
2020-10-08 15:30:00+00:00,116.41,116.41,115.06,115.08,661480.0
2020-10-08 15:45:00+00:00,116.41,116.41,114.92,115.08,751360.0
2020-10-08 16:00:00+00:00,116.41,116.41,114.92,115.08,803087.0
2020-10-08 16:15:00+00:00,116.41,116.41,114.92,115.08,841997.0
2020-10-08 16:30:00+00:00,116.41,116.41,114.92,115.08,898251.0
2020-10-08 16:45:00+00:00,116.41,116.41,114.92,115.08,941549.0
2020-10-08 17:00:00+00:00,116.41,116.41,114.92,115.08,996220.0
2020-10-08 17:30:00+00:00,116.41,116.41,114.66,115.08,1092885.0
2020-10-08 17:45:00+00:00,116.41,116.41,114.66,115.08,1131776.0
2020-10-08 18:30:00+00:00,116.41,116.41,114.6,115.08,1280650.0
2020-10-08 18:45:00+00:00,116.41,116.41,114.6,115.08,1317662.0
2020-10-08 19:00:00+00:00,116.41,116.41,114.6,115.08,1355104.0
2020-10-08 19:30:00+00:00,116.41,116.41,114.6,115.08,1471012.0
2020-10-08 19:45:00+00:00,116.41,116.41,114.6,115.08,1505043.0
2020-10-09 00:00:00+00:00,116.25,116.4,114.5901,115.08,82322071.0
2020-10-09 12:30:00+00:00,115.28,115.35,115.28,114.97,101.0
2020-10-09 13:30:00+00:00,115.28,115.35,115.28,114.97,275.0
2020-10-09 13:45:00+00:00,115.28,115.765,114.935,114.97,146011.0
2020-10-09 14:00:00+00:00,115.28,116.27,114.935,114.97,412994.0
2020-10-09 14:30:00+00:00,115.28,116.27,114.935,114.97,562727.0
2020-10-09 14:45:00+00:00,115.28,116.27,114.935,114.97,606457.0
2020-10-09 15:00:00+00:00,115.28,116.36,114.935,114.97,686316.0
2020-10-09 15:30:00+00:00,115.28,116.37,114.935,114.97,810052.0
2020-10-09 16:15:00+00:00,115.28,116.37,114.935,114.97,972308.0
2020-10-09 16:30:00+00:00,115.28,116.37,114.935,114.97,1028270.0
2020-10-09 16:45:00+00:00,115.28,116.37,114.935,114.97,1082560.0
2020-10-09 17:00:00+00:00,115.28,116.37,114.935,114.97,1123712.0
2020-10-09 17:15:00+00:00,115.28,116.625,114.935,114.97,1196451.0
2020-10-09 17:30:00+00:00,115.28,116.625,114.935,114.97,1289791.0
2020-10-09 17:45:00+00:00,115.28,116.625,114.935,114.97,1371529.0
2020-10-09 18:15:00+00:00,115.28,116.625,114.935,114.97,1483522.0
2020-10-09 18:45:00+00:00,115.28,116.625,114.935,114.97,1589807.0
2020-10-09 19:00:00+00:00,115.28,116.625,114.935,114.97,1651481.0
2020-10-09 19:15:00+00:00,115.28,116.625,114.935,114.97,1748661.0
2020-10-09 19:30:00+00:00,115.28,116.625,114.935,114.97,1859348.0
2020-10-09 19:45:00+00:00,115.28,116.625,114.935,114.97,1952969.0
2020-10-10 00:00:00+00:00,115.28,117.0,114.92,114.97,99045536.0
2020-10-12 13:30:00+00:00,120.93,120.93,120.02,116.97,3052.0
2020-10-12 13:45:00+00:00,120.93,121.485,119.31,116.97,337545.0
2020-10-12 14:00:00+00:00,120.93,121.485,119.31,116.97,495425.0
2020-10-12 14:15:00+00:00,120.93,121.485,119.31,116.97,578745.0
2020-10-12 14:45:00+00:00,120.93,121.485,119.31,116.97,823775.0
2020-10-12 15:00:00+00:00,120.93,121.825,119.31,116.97,976323.0
2020-10-12 15:15:00+00:00,120.93,122.36,119.31,116.97,1226931.0
2020-10-12 15:30:00+00:00,120.93,122.64,119.31,116.97,1370921.0
2020-10-12 15:45:00+00:00,120.93,123.625,119.31,116.97,1636259.0
2020-10-12 16:00:00+00:00,120.93,123.625,119.31,116.97,1875577.0
2020-10-12 16:15:00+00:00,120.93,123.625,119.31,116.97,2048128.0
2020-10-12 16:45:00+00:00,120.93,123.625,119.31,116.97,2317739.0
2020-10-12 17:00:00+00:00,120.93,123.75,119.31,116.97,2428490.0
2020-10-12 17:15:00+00:00,120.93,123.835,119.31,116.97,2539640.0
2020-10-12 17:30:00+00:00,120.93,124.0,119.31,116.97,2685907.0
2020-10-12 17:45:00+00:00,120.93,124.39,119.31,116.97,2882428.0
2020-10-12 18:15:00+00:00,120.93,125.08,119.31,116.97,3346236.0
2020-10-12 18:30:00+00:00,120.93,125.18,119.31,116.97,3634755.0
2020-10-12 18:45:00+00:00,120.93,125.18,119.31,116.97,3960677.0
2020-10-12 19:00:00+00:00,120.93,125.18,119.31,116.97,4200779.0
2020-10-12 19:15:00+00:00,120.93,125.18,119.31,116.97,4425322.0
2020-10-12 19:30:00+00:00,120.93,125.18,119.31,116.97,4651084.0
2020-10-12 19:45:00+00:00,120.93,125.18,119.31,116.97,4833503.0
2020-10-13 13:00:00+00:00,126.09,126.46,125.6,124.4,2221.0
2020-10-13 13:15:00+00:00,126.09,126.46,125.2,124.4,3384.0
2020-10-13 13:30:00+00:00,126.09,126.46,124.88,124.4,73194.0
2020-10-13 13:45:00+00:00,126.09,126.46,121.53,124.4,543942.0
2020-10-13 14:00:00+00:00,126.09,126.46,121.53,124.4,714596.0
2020-10-13 14:30:00+00:00,126.09,126.46,121.53,124.4,1003363.0
2020-10-13 14:45:00+00:00,126.09,126.46,121.53,124.4,1100599.0
2020-10-13 15:00:00+00:00,126.09,126.46,121.53,124.4,1233635.0
2020-10-13 15:15:00+00:00,126.09,126.46,121.53,124.4,1364596.0
2020-10-13 15:30:00+00:00,126.09,126.46,121.53,124.4,1481038.0
2020-10-13 15:45:00+00:00,126.09,126.46,121.53,124.4,1598077.0
2020-10-13 16:00:00+00:00,126.09,126.46,121.53,124.4,1706272.0
2020-10-13 16:30:00+00:00,126.09,126.46,121.53,124.4,1923478.0
2020-10-13 17:00:00+00:00,126.09,126.46,121.53,124.4,2081602.0
2020-10-13 17:15:00+00:00,126.09,126.46,120.8,124.4,2285896.0
2020-10-13 17:30:00+00:00,126.09,126.46,120.8,124.4,2605159.0
2020-10-13 17:45:00+00:00,126.09,126.46,120.8,124.4,2782543.0
2020-10-13 18:00:00+00:00,126.09,126.46,119.7,124.4,3146245.0
2020-10-13 18:15:00+00:00,126.09,126.46,119.7,124.4,3418847.0
2020-10-13 18:30:00+00:00,126.09,126.46,119.7,124.4,3681610.0
2020-10-13 18:45:00+00:00,126.09,126.46,119.7,124.4,3836719.0
2020-10-13 19:00:00+00:00,126.09,126.46,119.7,124.4,3978042.0
2020-10-13 19:30:00+00:00,126.09,126.46,119.7,124.4,4290285.0
2020-10-13 19:45:00+00:00,126.09,126.46,119.7,124.4,4419926.0
2020-10-13 20:15:00+00:00,126.09,126.46,119.7,124.4,4604428.0
2020-10-14 13:30:00+00:00,121.38,121.38,120.955,121.1,340.0
2020-10-14 13:45:00+00:00,121.38,122.62,120.03,121.1,256459.0
2020-10-14 14:00:00+00:00,121.38,123.015,120.03,121.1,388618.0
2020-10-14 14:15:00+00:00,121.38,123.015,120.03,121.1,513463.0
2020-10-14 14:30:00+00:00,121.38,123.015,120.03,121.1,600962.0
2020-10-14 14:45:00+00:00,121.38,123.015,120.03,121.1,710987.0
2020-10-14 15:00:00+00:00,121.38,123.015,120.03,121.1,778405.0
2020-10-14 15:15:00+00:00,121.38,123.015,120.03,121.1,836366.0
2020-10-14 15:30:00+00:00,121.38,123.015,120.03,121.1,901287.0
2020-10-14 15:45:00+00:00,121.38,123.015,120.03,121.1,964483.0
2020-10-14 16:00:00+00:00,121.38,123.015,120.03,121.1,1091387.0
2020-10-14 16:30:00+00:00,121.38,123.015,119.72,121.1,1325357.0
2020-10-14 16:45:00+00:00,121.38,123.015,119.72,121.1,1405022.0
2020-10-14 17:00:00+00:00,121.38,123.015,119.72,121.1,1480083.0
2020-10-14 17:15:00+00:00,121.38,123.015,119.72,121.1,1536839.0
2020-10-14 17:30:00+00:00,121.38,123.015,119.72,121.1,1597660.0
2020-10-14 17:45:00+00:00,121.38,123.015,119.625,121.1,1694472.0
2020-10-14 18:00:00+00:00,121.38,123.015,119.625,121.1,1743772.0
2020-10-14 18:15:00+00:00,121.38,123.015,119.625,121.1,1822815.0
2020-10-14 18:30:00+00:00,121.38,123.015,119.625,121.1,1919773.0
2020-10-14 18:45:00+00:00,121.38,123.015,119.625,121.1,1987427.0
2020-10-14 19:00:00+00:00,121.38,123.015,119.625,121.1,2055545.0
2020-10-14 19:15:00+00:00,121.38,123.015,119.625,121.1,2138329.0
2020-10-14 19:45:00+00:00,121.38,123.015,119.625,121.1,2308338.0
2020-10-15 13:30:00+00:00,118.56,118.8,118.39,121.19,776.0
2020-10-15 13:45:00+00:00,118.56,120.27,118.18,121.19,238318.0
2020-10-15 14:00:00+00:00,118.56,120.635,118.18,121.19,371160.0
2020-10-15 14:15:00+00:00,118.56,120.635,118.18,121.19,475357.0
2020-10-15 14:30:00+00:00,118.56,120.635,118.18,121.19,550188.0
2020-10-15 14:45:00+00:00,118.56,120.635,118.18,121.19,619416.0
2020-10-15 15:00:00+00:00,118.56,120.635,118.18,121.19,691340.0
2020-10-15 15:15:00+00:00,118.56,120.635,118.18,121.19,738248.0
2020-10-15 15:30:00+00:00,118.56,120.635,118.18,121.19,858179.0
2020-10-15 15:45:00+00:00,118.56,120.635,118.18,121.19,904695.0
2020-10-15 16:00:00+00:00,118.56,120.635,118.18,121.19,962792.0
2020-10-15 16:15:00+00:00,118.56,120.645,118.18,121.19,1014914.0
2020-10-15 16:30:00+00:00,118.56,120.645,118.18,121.19,1074192.0
2020-10-15 16:45:00+00:00,118.56,120.645,118.18,121.19,1131232.0
2020-10-15 17:00:00+00:00,118.56,120.645,118.18,121.19,1177763.0
2020-10-15 17:15:00+00:00,118.56,120.645,118.18,121.19,1202961.0
2020-10-15 17:30:00+00:00,118.56,120.645,118.18,121.19,1258639.0
2020-10-15 17:45:00+00:00,118.56,120.645,118.18,121.19,1305005.0
2020-10-15 18:00:00+00:00,118.56,120.645,118.18,121.19,1349087.0
2020-10-15 18:15:00+00:00,118.56,120.645,118.18,121.19,1389018.0
2020-10-15 18:30:00+00:00,118.56,120.645,118.18,121.19,1426817.0
2020-10-15 18:45:00+00:00,118.56,120.815,118.18,121.19,1496766.0
2020-10-15 19:00:00+00:00,118.56,120.815,118.18,121.19,1553365.0
2020-10-15 19:30:00+00:00,118.56,121.2,118.18,121.19,1695941.0
2020-10-15 19:45:00+00:00,118.56,121.2,118.18,121.19,1787974.0
2020-10-16 00:00:00+00:00,118.72,121.2,118.15,121.19,111278956.0
2020-10-16 13:30:00+00:00,121.64,121.73,121.22,120.71,1117.0
2020-10-16 13:45:00+00:00,121.64,121.73,120.92,120.71,179594.0
2020-10-16 14:00:00+00:00,121.64,121.73,120.32,120.71,301727.0
2020-10-16 14:15:00+00:00,121.64,121.73,120.32,120.71,413557.0
2020-10-16 14:30:00+00:00,121.64,121.73,120.32,120.71,540942.0
2020-10-16 15:00:00+00:00,121.64,121.73,120.32,120.71,756562.0
2020-10-16 15:15:00+00:00,121.64,121.73,120.165,120.71,804663.0
2020-10-16 15:30:00+00:00,121.64,121.73,119.54,120.71,898534.0
2020-10-16 15:45:00+00:00,121.64,121.73,119.465,120.71,1026290.0
2020-10-16 16:00:00+00:00,121.64,121.73,119.465,120.71,1106856.0
2020-10-16 16:15:00+00:00,121.64,121.73,119.465,120.71,1298658.0
2020-10-16 16:45:00+00:00,121.64,121.73,119.295,120.71,1540051.0
2020-10-16 17:00:00+00:00,121.64,121.73,119.295,120.71,1601052.0
2020-10-16 17:15:00+00:00,121.64,121.73,119.295,120.71,1655567.0
2020-10-16 17:30:00+00:00,121.64,121.73,119.295,120.71,1700531.0
2020-10-16 17:45:00+00:00,121.64,121.73,119.295,120.71,1745372.0
2020-10-16 18:15:00+00:00,121.64,121.73,119.295,120.71,1861443.0
2020-10-16 18:30:00+00:00,121.64,121.73,119.295,120.71,1907437.0
2020-10-16 18:45:00+00:00,121.64,121.73,119.295,120.71,1958631.0
2020-10-16 19:00:00+00:00,121.64,121.73,119.295,120.71,2027152.0
2020-10-16 19:15:00+00:00,121.64,121.73,119.295,120.71,2104641.0
2020-10-16 19:30:00+00:00,121.64,121.73,119.295,120.71,2186650.0
2020-10-17 00:00:00+00:00,121.28,121.548,118.81,120.71,114248982.0
2020-10-19 13:30:00+00:00,120.07,120.22,119.96,119.02,510.0
2020-10-19 13:45:00+00:00,120.07,120.42,119.355,119.02,169219.0
2020-10-19 14:00:00+00:00,120.07,120.42,119.355,119.02,280991.0
2020-10-19 14:15:00+00:00,120.07,120.42,118.8,119.02,388328.0
2020-10-19 14:30:00+00:00,120.07,120.42,118.8,119.02,446531.0
2020-10-19 14:45:00+00:00,120.07,120.42,118.29,119.02,554619.0
2020-10-19 15:00:00+00:00,120.07,120.42,118.175,119.02,628087.0
2020-10-19 15:15:00+00:00,120.07,120.42,118.175,119.02,704711.0
2020-10-19 15:30:00+00:00,120.07,120.42,118.175,119.02,778845.0
2020-10-19 15:45:00+00:00,120.07,120.42,118.175,119.02,859040.0
2020-10-19 16:00:00+00:00,120.07,120.42,118.175,119.02,935895.0
2020-10-19 16:15:00+00:00,120.07,120.42,118.175,119.02,1045228.0
2020-10-19 16:30:00+00:00,120.07,120.42,118.175,119.02,1137072.0
2020-10-19 16:45:00+00:00,120.07,120.42,118.175,119.02,1209980.0
2020-10-19 17:00:00+00:00,120.07,120.42,118.175,119.02,1253025.0
2020-10-19 17:15:00+00:00,120.07,120.42,118.175,119.02,1286169.0
2020-10-19 17:30:00+00:00,120.07,120.42,118.175,119.02,1314893.0
2020-10-19 17:45:00+00:00,120.07,120.42,118.175,119.02,1364136.0
2020-10-19 18:00:00+00:00,120.07,120.42,117.61,119.02,1454077.0
2020-10-19 18:15:00+00:00,120.07,120.42,117.54,119.02,1505630.0
2020-10-19 18:30:00+00:00,119.5,119.51,118.29,118.36,
2020-10-19 18:45:00+00:00,120.07,120.42,117.11,119.02,1633692.0
2020-10-19 19:00:00+00:00,120.07,120.42,116.69,119.02,1721694.0
2020-10-19 19:15:00+00:00,120.07,120.42,116.29,119.02,1818357.0
2020-10-19 19:30:00+00:00,120.07,120.42,116.165,119.02,1941908.0
2020-10-19 19:45:00+00:00,120.07,120.42,116.165,119.02,2056641.0
2020-10-19 20:00:00+00:00,120.07,120.42,115.66,119.02,2309909.0
2020-10-19 20:15:00+00:00,118.585,118.88,118.465,118.8,
2020-10-19 20:30:00+00:00,118.84,119.13,118.82,119.0,
2020-10-19 20:45:00+00:00,118.99,119.11,118.7,118.765,
2020-10-19 21:00:00+00:00,118.765,118.88,118.59,118.775,
2020-10-19 21:15:00+00:00,118.765,118.95,118.675,118.7,
2020-10-19 21:30:00+00:00,118.705,118.75,118.35,118.475,
2020-10-19 21:45:00+00:00,118.485,118.49,117.61,118.03,
2020-10-19 22:00:00+00:00,118.025,118.04,117.54,117.905,
2020-10-19 22:15:00+00:00,117.91,118.09,117.76,117.825,
2020-10-19 22:30:00+00:00,117.82,117.825,117.11,117.19,
2020-10-19 22:45:00+00:00,117.19,117.29,116.85,116.85,
2020-10-19 23:00:00+00:00,116.86,116.885,116.29,116.76,
2020-10-19 23:15:00+00:00,116.76,116.77,116.165,116.365,
2020-10-19 23:30:00+00:00,116.32,116.895,116.305,116.62,
2020-10-19 23:45:00+00:00,116.62,116.725,115.66,116.03,
2020-10-20 00:00:00+00:00,119.96,120.419,115.66,119.02,119366165.0
2020-10-20 13:30:00+00:00,116.42,116.42,116.135,115.98,426.0
2020-10-20 13:45:00+00:00,116.42,116.735,115.65,115.98,319880.0
2020-10-20 14:00:00+00:00,116.42,117.06,115.65,115.98,437349.0
2020-10-20 14:15:00+00:00,116.42,117.615,115.65,115.98,512250.0
2020-10-20 14:30:00+00:00,116.42,117.615,115.65,115.98,636685.0
2020-10-20 15:00:00+00:00,116.42,117.615,115.65,115.98,796658.0
2020-10-20 15:15:00+00:00,116.42,117.615,115.65,115.98,877210.0
2020-10-20 15:30:00+00:00,116.42,117.615,115.65,115.98,937730.0
2020-10-20 15:45:00+00:00,116.42,117.615,115.65,115.98,1000981.0
2020-10-20 16:00:00+00:00,116.42,117.615,115.65,115.98,1047515.0
2020-10-20 16:15:00+00:00,116.42,117.615,115.65,115.98,1109467.0
2020-10-20 16:30:00+00:00,116.42,117.615,115.65,115.98,1144919.0
2020-10-20 16:45:00+00:00,116.42,118.51,115.65,115.98,1248101.0
2020-10-20 17:15:00+00:00,116.42,118.695,115.65,115.98,1388991.0
2020-10-20 17:30:00+00:00,116.14,116.735,115.65,116.225,
2020-10-20 17:45:00+00:00,116.23,117.06,116.15,117.03,
2020-10-20 18:00:00+00:00,116.42,118.98,115.65,115.98,1570804.0
2020-10-20 18:15:00+00:00,117.26,117.47,116.78,116.88,
2020-10-20 18:30:00+00:00,116.42,118.98,115.65,115.98,1708723.0
2020-10-20 18:45:00+00:00,116.8,116.85,116.23,116.4,
2020-10-20 19:00:00+00:00,116.42,118.98,115.65,115.98,1787101.0
2020-10-20 19:15:00+00:00,116.42,118.98,115.65,115.98,1891032.0
2020-10-20 19:30:00+00:00,116.42,118.98,115.65,115.98,1966401.0
2020-10-20 19:45:00+00:00,116.42,118.98,115.65,115.98,2047340.0
2020-10-20 20:00:00+00:00,117.17,117.27,117.0,117.205,
2020-10-20 20:15:00+00:00,117.21,117.545,117.21,117.39,
2020-10-20 20:30:00+00:00,117.38,118.49,117.25,118.49,
2020-10-20 20:45:00+00:00,116.42,118.98,115.65,115.98,2148203.0
2020-10-20 21:00:00+00:00,118.18,118.65,118.11,118.575,
2020-10-20 21:15:00+00:00,118.57,118.695,118.43,118.52,
2020-10-20 21:30:00+00:00,118.525,118.98,118.48,118.71,
2020-10-20 21:45:00+00:00,118.705,118.98,118.16,118.32,
2020-10-20 22:00:00+00:00,118.31,118.48,117.76,118.325,
2020-10-20 22:15:00+00:00,118.33,118.49,117.96,118.06,
2020-10-20 22:30:00+00:00,118.065,118.33,117.925,118.24,
2020-10-20 22:45:00+00:00,118.23,118.23,117.75,117.985,
2020-10-20 23:00:00+00:00,117.99,118.41,116.99,117.235,
2020-10-20 23:15:00+00:00,117.23,117.74,117.0,117.61,
2020-10-20 23:30:00+00:00,117.615,118.165,117.16,118.035,
2020-10-20 23:45:00+00:00,118.03,118.03,117.43,117.48,
2020-10-21 00:00:00+00:00,116.2,118.98,115.63,115.98,124423728.0
2020-10-21 13:00:00+00:00,117.14,117.14,117.14,117.51,2.0
2020-10-21 13:30:00+00:00,117.14,117.18,116.53,117.51,2175.0
2020-10-21 13:45:00+00:00,117.14,117.94,116.5,117.51,183290.0
2020-10-21 14:00:00+00:00,117.14,118.26,116.5,117.51,262521.0
2020-10-21 14:15:00+00:00,117.14,118.33,116.5,117.51,327211.0
2020-10-21 14:30:00+00:00,117.14,118.345,116.5,117.51,401116.0
2020-10-21 14:45:00+00:00,117.14,118.605,116.5,117.51,487859.0
2020-10-21 15:00:00+00:00,117.14,118.695,116.5,117.51,560852.0
2020-10-21 15:15:00+00:00,117.14,118.695,116.5,117.51,632005.0
2020-10-21 15:30:00+00:00,117.14,118.695,116.5,117.51,720293.0
2020-10-21 15:45:00+00:00,117.14,118.695,116.5,117.51,779050.0
2020-10-21 16:00:00+00:00,117.14,118.695,116.5,117.51,840737.0
2020-10-21 16:15:00+00:00,117.14,118.695,116.5,117.51,914761.0
2020-10-21 16:30:00+00:00,117.14,118.695,116.5,117.51,971460.0
2020-10-21 16:45:00+00:00,117.14,118.695,116.5,117.51,1024375.0
2020-10-21 17:00:00+00:00,117.14,118.695,116.5,117.51,1078055.0
2020-10-21 17:30:00+00:00,117.14,118.695,116.5,117.51,1154317.0
2020-10-21 17:45:00+00:00,117.625,118.26,117.535,118.165,
2020-10-21 18:00:00+00:00,117.14,118.695,116.5,117.51,1244306.0
2020-10-21 18:15:00+00:00,117.14,118.695,116.5,117.51,1286835.0
2020-10-21 18:30:00+00:00,117.14,118.695,116.5,117.51,1323488.0
2020-10-21 18:45:00+00:00,118.505,118.695,117.985,118.07,
2020-10-21 19:00:00+00:00,117.14,118.695,116.5,117.51,1442939.0
2020-10-21 19:15:00+00:00,117.67,117.705,117.28,117.48,
2020-10-21 19:30:00+00:00,117.14,118.695,116.5,117.51,1539557.0
2020-10-21 19:45:00+00:00,117.14,118.695,116.5,117.51,1621979.0
2020-10-21 20:00:00+00:00,117.4,117.4,116.94,117.205,
2020-10-21 20:15:00+00:00,117.205,118.09,117.01,117.495,
2020-10-21 20:30:00+00:00,117.485,117.56,116.81,116.985,
2020-10-21 20:45:00+00:00,116.98,117.08,116.735,116.9,
2020-10-21 21:00:00+00:00,116.89,117.31,116.81,117.285,
2020-10-21 21:15:00+00:00,117.285,117.445,117.25,117.3,
2020-10-21 21:30:00+00:00,117.295,117.51,116.965,117.135,
2020-10-21 21:45:00+00:00,117.14,117.41,117.04,117.125,
2020-10-21 22:00:00+00:00,117.12,117.525,117.0,117.415,
2020-10-21 22:15:00+00:00,117.42,117.55,117.11,117.41,
2020-10-21 22:30:00+00:00,117.42,117.75,117.37,117.72,
2020-10-21 22:45:00+00:00,117.72,117.945,117.63,117.94,
2020-10-21 23:00:00+00:00,117.96,117.995,117.515,117.66,
2020-10-21 23:15:00+00:00,117.66,118.045,117.54,117.85,
2020-10-21 23:30:00+00:00,117.85,117.985,117.235,117.255,
2020-10-21 23:45:00+00:00,117.255,117.255,116.84,116.885,
2020-10-22 00:00:00+00:00,116.885,116.885,116.885,116.885,
2020-10-22 13:30:00+00:00,117.51,117.51,117.39,116.87,21.0
2020-10-22 13:45:00+00:00,117.51,118.01,117.295,116.87,158490.0
2020-10-22 14:00:00+00:00,117.51,118.01,117.19,116.87,252854.0
2020-10-22 14:15:00+00:00,117.51,118.01,116.9,116.87,345081.0
2020-10-22 14:30:00+00:00,117.51,118.01,116.175,116.87,487838.0
2020-10-22 14:45:00+00:00,117.51,118.01,114.6,116.87,687333.0
2020-10-22 15:00:00+00:00,117.51,118.01,114.6,116.87,818140.0
2020-10-22 15:15:00+00:00,117.51,118.01,114.6,116.87,951634.0
2020-10-22 15:30:00+00:00,117.51,118.01,114.6,116.87,1052074.0
2020-10-22 15:45:00+00:00,117.51,118.01,114.6,116.87,1122874.0
2020-10-22 16:30:00+00:00,117.51,118.01,114.6,116.87,1287490.0
2020-10-22 17:00:00+00:00,117.51,118.01,114.6,116.87,1404859.0
2020-10-22 17:15:00+00:00,117.51,118.01,114.6,116.87,1470221.0
2020-10-22 17:30:00+00:00,117.51,118.01,114.6,116.87,1543698.0
2020-10-22 17:45:00+00:00,117.94,117.94,117.19,117.29,
2020-10-22 18:00:00+00:00,117.51,118.01,114.6,116.87,1675020.0
2020-10-22 18:15:00+00:00,117.51,118.01,114.6,116.87,1740990.0
2020-10-22 18:30:00+00:00,117.51,118.01,114.6,116.87,1778826.0
2020-10-22 18:45:00+00:00,117.51,118.01,114.6,116.87,1845099.0
2020-10-22 19:00:00+00:00,117.51,118.01,114.6,116.87,1906542.0
2020-10-22 19:15:00+00:00,117.51,118.01,114.6,116.87,1971737.0
2020-10-22 19:30:00+00:00,117.51,118.01,114.6,116.87,2026478.0
2020-10-22 19:45:00+00:00,117.51,118.01,114.6,116.87,2147948.0
2020-10-22 20:00:00+00:00,117.51,118.01,114.6,116.87,2307708.0
2020-10-22 20:15:00+00:00,115.235,115.52,115.18,115.345,
2020-10-22 20:30:00+00:00,115.34,115.345,114.97,115.31,
2020-10-22 20:45:00+00:00,115.325,115.74,115.195,115.64,
2020-10-22 21:00:00+00:00,115.64,116.105,115.415,116.055,
2020-10-22 21:15:00+00:00,116.065,116.1,115.73,115.95,
2020-10-22 21:30:00+00:00,115.945,115.985,115.6,115.72,
2020-10-22 21:45:00+00:00,115.72,115.765,115.38,115.53,
2020-10-22 22:00:00+00:00,115.53,115.635,115.33,115.545,
2020-10-22 22:15:00+00:00,115.55,115.82,115.54,115.665,
2020-10-22 22:30:00+00:00,115.665,115.805,115.51,115.725,
2020-10-22 22:45:00+00:00,115.71,115.93,115.595,115.8,
2020-10-22 23:00:00+00:00,115.82,115.855,115.505,115.67,
2020-10-22 23:15:00+00:00,115.66,116.09,115.595,116.005,
2020-10-22 23:30:00+00:00,116.02,116.335,115.945,116.03,
2020-10-22 23:45:00+00:00,116.03,116.03,115.6,115.67,
2020-10-23 00:00:00+00:00,117.45,118.04,114.59,116.87,101354341.0
2020-10-23 13:30:00+00:00,116.23,116.48,116.23,115.75,2391.0
2020-10-23 13:45:00+00:00,116.23,116.55,115.54,115.75,154243.0
2020-10-23 14:00:00+00:00,116.23,116.55,115.37,115.75,235392.0
2020-10-23 14:15:00+00:00,116.23,116.55,114.79,115.75,336941.0
2020-10-23 14:30:00+00:00,116.23,116.55,114.74,115.75,406474.0
2020-10-23 14:45:00+00:00,116.23,116.55,114.74,115.75,474721.0
2020-10-23 15:00:00+00:00,116.23,116.55,114.74,115.75,539283.0
2020-10-23 15:30:00+00:00,116.23,116.55,114.525,115.75,714273.0
2020-10-23 15:45:00+00:00,116.23,116.55,114.525,115.75,792428.0
2020-10-23 16:00:00+00:00,116.23,116.55,114.27,115.75,877540.0
2020-10-23 16:15:00+00:00,116.23,116.55,114.27,115.75,957609.0
2020-10-23 16:30:00+00:00,116.23,116.55,114.27,115.75,1035919.0
2020-10-23 16:45:00+00:00,116.23,116.55,114.27,115.75,1091445.0
2020-10-23 17:00:00+00:00,116.23,116.55,114.27,115.75,1136440.0
2020-10-23 17:15:00+00:00,116.23,116.55,114.27,115.75,1175676.0
2020-10-23 17:30:00+00:00,116.23,116.55,114.27,115.75,1230843.0
2020-10-23 17:45:00+00:00,116.23,116.55,114.27,115.75,1262107.0
2020-10-23 18:00:00+00:00,115.46,115.46,114.79,115.085,
2020-10-23 18:15:00+00:00,115.09,115.26,114.74,115.065,
2020-10-23 18:30:00+00:00,116.23,116.55,114.27,115.75,1399887.0
2020-10-23 18:45:00+00:00,116.23,116.55,114.27,115.75,1459378.0
2020-10-23 19:00:00+00:00,116.23,116.55,114.27,115.75,1546785.0
2020-10-23 19:15:00+00:00,115.245,115.265,114.525,114.865,
2020-10-23 19:30:00+00:00,116.23,116.55,114.27,115.75,1873238.0
2020-10-23 19:45:00+00:00,116.23,116.55,114.27,115.75,1973848.0
2020-10-23 20:00:00+00:00,114.595,114.995,114.495,114.83,
2020-10-23 20:15:00+00:00,114.83,114.97,114.35,114.485,
2020-10-23 20:30:00+00:00,114.485,114.92,114.43,114.915,
2020-10-23 20:45:00+00:00,114.905,115.04,114.63,114.825,
2020-10-23 21:00:00+00:00,114.79,115.1,114.77,114.91,
2020-10-23 21:15:00+00:00,114.925,115.09,114.84,114.995,
2020-10-23 21:30:00+00:00,115.0,115.16,114.89,114.93,
2020-10-23 21:45:00+00:00,114.925,115.03,114.805,114.855,
2020-10-23 22:00:00+00:00,114.835,115.065,114.74,114.875,
2020-10-23 22:15:00+00:00,114.88,114.995,114.72,114.78,
2020-10-23 22:30:00+00:00,114.775,114.845,114.575,114.585,
2020-10-23 22:45:00+00:00,114.585,114.79,114.41,114.43,
2020-10-23 23:00:00+00:00,114.43,114.755,114.4,114.73,
2020-10-23 23:15:00+00:00,114.72,114.77,114.57,114.595,
2020-10-23 23:30:00+00:00,114.595,114.845,114.4,114.82,
2020-10-23 23:45:00+00:00,114.825,115.085,114.775,115.03,
2020-10-24 00:00:00+00:00,116.39,116.55,114.28,115.75,82029578.0
2020-10-26 13:00:00+00:00,113.73,113.83,113.59,115.04,930.0
2020-10-26 13:30:00+00:00,113.73,114.07,113.59,115.04,1817.0
2020-10-26 13:45:00+00:00,113.73,115.63,113.59,115.04,140662.0
2020-10-26 14:00:00+00:00,113.73,115.855,113.59,115.04,223879.0
2020-10-26 14:15:00+00:00,113.73,116.055,113.59,115.04,292684.0
2020-10-26 14:30:00+00:00,113.73,116.55,113.59,115.04,377484.0
2020-10-26 14:45:00+00:00,113.73,116.55,113.59,115.04,456087.0
2020-10-26 15:00:00+00:00,113.73,116.55,113.59,115.04,506229.0
2020-10-26 15:15:00+00:00,113.73,116.55,113.59,115.04,577708.0
2020-10-26 15:30:00+00:00,113.73,116.55,113.59,115.04,677401.0
2020-10-26 15:45:00+00:00,113.73,116.55,113.59,115.04,761440.0
2020-10-26 16:15:00+00:00,113.73,116.55,113.59,115.04,876315.0
2020-10-26 16:30:00+00:00,113.73,116.55,113.59,115.04,928200.0
2020-10-26 16:45:00+00:00,113.73,116.55,113.59,115.04,983781.0
2020-10-26 17:00:00+00:00,113.73,116.55,113.59,115.04,1027116.0
2020-10-26 17:15:00+00:00,113.73,116.55,113.59,115.04,1073051.0
2020-10-26 17:30:00+00:00,113.73,116.55,113.185,115.04,1153710.0
2020-10-26 17:45:00+00:00,115.16,115.855,114.905,115.7,
2020-10-26 18:00:00+00:00,113.73,116.55,112.88,115.04,1293135.0
2020-10-26 18:15:00+00:00,113.73,116.55,112.88,115.04,1383140.0
2020-10-26 18:30:00+00:00,113.73,116.55,112.88,115.04,1458116.0
2020-10-26 18:45:00+00:00,113.73,116.55,112.88,115.04,1521327.0
2020-10-26 19:00:00+00:00,113.73,116.55,112.88,115.04,1575751.0
2020-10-26 19:15:00+00:00,113.73,116.55,112.88,115.04,1622762.0
2020-10-26 19:30:00+00:00,113.73,116.55,112.88,115.04,1681380.0
2020-10-26 19:45:00+00:00,113.73,116.55,112.88,115.04,1783659.0
2020-10-26 20:00:00+00:00,114.17,114.57,114.0,114.435,
2020-10-26 20:15:00+00:00,114.42,114.67,114.26,114.495,
2020-10-26 20:30:00+00:00,114.47,114.47,114.015,114.17,
2020-10-26 20:45:00+00:00,114.165,114.165,113.865,113.94,
2020-10-26 21:00:00+00:00,113.915,114.135,113.75,113.96,
2020-10-26 21:15:00+00:00,113.96,114.015,113.19,113.19,
2020-10-26 21:30:00+00:00,113.2,113.36,112.88,113.31,
2020-10-26 21:45:00+00:00,113.31,113.88,113.225,113.83,
2020-10-26 22:00:00+00:00,113.835,113.98,113.67,113.74,
2020-10-26 22:15:00+00:00,113.74,114.24,113.695,114.145,
2020-10-26 22:30:00+00:00,114.15,114.39,114.04,114.21,
2020-10-26 22:45:00+00:00,114.205,114.295,113.9,114.18,
2020-10-26 23:00:00+00:00,114.165,114.36,113.9,114.045,
2020-10-26 23:15:00+00:00,114.04,114.71,114.035,114.7,
2020-10-26 23:30:00+00:00,114.7,115.015,114.565,114.825,
2020-10-26 23:45:00+00:00,114.86,115.145,114.28,115.09,
2020-10-27 00:00:00+00:00,114.01,116.55,112.88,115.04,109974392.0
2020-10-27 13:45:00+00:00,115.44,115.825,114.57,115.05,137125.0
2020-10-27 14:00:00+00:00,115.44,116.06,114.57,115.05,213382.0
2020-10-27 14:15:00+00:00,115.44,116.45,114.57,115.05,287921.0
2020-10-27 14:30:00+00:00,115.44,116.45,114.57,115.05,379231.0
2020-10-27 15:00:00+00:00,115.44,116.45,114.57,115.05,510150.0
2020-10-27 15:15:00+00:00,115.44,116.73,114.57,115.05,578291.0
2020-10-27 15:30:00+00:00,115.44,116.845,114.57,115.05,696716.0
2020-10-27 15:45:00+00:00,115.44,116.845,114.57,115.05,749610.0
2020-10-27 16:00:00+00:00,115.44,117.185,114.57,115.05,827081.0
2020-10-27 16:30:00+00:00,115.44,117.275,114.57,115.05,927751.0
2020-10-27 16:45:00+00:00,115.44,117.275,114.57,115.05,977697.0
2020-10-27 17:00:00+00:00,115.44,117.275,114.57,115.05,1024387.0
2020-10-27 17:15:00+00:00,115.44,117.275,114.57,115.05,1092291.0
2020-10-27 17:30:00+00:00,115.44,117.275,114.57,115.05,1185498.0
2020-10-27 17:45:00+00:00,115.44,117.275,114.57,115.05,1245184.0
2020-10-27 18:00:00+00:00,115.44,117.275,114.57,115.05,1310408.0
2020-10-27 18:15:00+00:00,115.44,117.275,114.57,115.05,1369485.0
2020-10-27 18:30:00+00:00,115.44,117.275,114.57,115.05,1421874.0
2020-10-27 18:45:00+00:00,115.44,117.275,114.57,115.05,1457758.0
2020-10-27 19:00:00+00:00,115.44,117.275,114.57,115.05,1506646.0
2020-10-27 19:15:00+00:00,115.44,117.275,114.57,115.05,1550608.0
2020-10-27 19:30:00+00:00,115.44,117.275,114.57,115.05,1591502.0
2020-10-27 19:45:00+00:00,115.44,117.275,114.57,115.05,1651464.0
2020-10-27 20:00:00+00:00,117.11,117.2,116.86,116.88,
2020-10-27 20:15:00+00:00,116.885,117.275,116.74,116.76,
2020-10-27 20:30:00+00:00,116.765,116.995,116.54,116.7,
2020-10-27 20:45:00+00:00,116.7,117.105,116.665,117.02,
2020-10-27 21:00:00+00:00,117.025,117.15,116.65,116.735,
2020-10-27 21:15:00+00:00,116.74,116.825,116.47,116.505,
2020-10-27 21:30:00+00:00,116.49,116.8,116.49,116.605,
2020-10-27 21:45:00+00:00,116.605,116.665,116.3,116.375,
2020-10-27 22:00:00+00:00,116.37,116.445,116.015,116.19,
2020-10-27 22:15:00+00:00,116.18,116.39,115.985,116.28,
2020-10-27 22:30:00+00:00,116.285,116.405,116.12,116.22,
2020-10-27 22:45:00+00:00,116.215,116.375,115.925,116.215,
2020-10-27 23:00:00+00:00,116.215,116.355,116.03,116.235,
2020-10-27 23:15:00+00:00,116.235,116.63,116.135,116.6,
2020-10-27 23:30:00+00:00,116.6,117.0,116.525,116.985,
2020-10-27 23:45:00+00:00,116.98,117.0,116.58,116.6,
2020-10-28 00:00:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 13:30:00+00:00,115.19,115.42,114.59,116.6,40917.0
2020-10-28 13:45:00+00:00,115.19,115.42,113.485,116.6,178824.0
2020-10-28 14:15:00+00:00,115.19,115.42,112.37,116.6,470445.0
2020-10-28 14:30:00+00:00,115.19,115.42,111.94,116.6,658237.0
2020-10-28 14:45:00+00:00,115.19,115.42,111.94,116.6,778380.0
2020-10-28 15:00:00+00:00,115.19,115.42,111.94,116.6,896729.0
2020-10-28 15:30:00+00:00,115.19,115.42,111.94,116.6,1067202.0
2020-10-28 15:45:00+00:00,115.19,115.42,111.94,116.6,1175540.0
2020-10-28 16:00:00+00:00,115.19,115.42,111.94,116.6,1289104.0
2020-10-28 16:30:00+00:00,115.19,115.42,111.94,116.6,1498285.0
2020-10-28 16:45:00+00:00,115.19,115.42,111.94,116.6,1551703.0
2020-10-28 17:00:00+00:00,115.19,115.42,111.94,116.6,1607226.0
2020-10-28 17:30:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 17:45:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 18:00:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 18:15:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 18:30:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 18:45:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 19:00:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 19:15:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 19:30:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 19:45:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 20:00:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 20:15:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 20:30:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 20:45:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 21:00:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 21:15:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 21:30:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 21:45:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 22:00:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 22:15:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 22:30:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 22:45:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 23:00:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 23:15:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 23:30:00+00:00,116.6,116.6,116.6,116.6,
2020-10-28 23:45:00+00:00,116.6,116.6,116.6,116.6,
2020-10-29 00:00:00+00:00,116.6,116.6,116.6,116.6,
2020-10-29 13:30:00+00:00,112.37,112.37,112.22,111.2,5755.0
2020-10-29 13:45:00+00:00,112.37,114.025,112.22,111.2,85472.0
2020-10-29 14:00:00+00:00,112.37,114.16,112.22,111.2,162596.0
2020-10-29 14:15:00+00:00,112.37,114.335,112.22,111.2,237317.0
2020-10-29 15:00:00+00:00,112.37,114.59,112.22,111.2,488602.0
2020-10-29 15:15:00+00:00,112.37,114.59,112.22,111.2,545424.0
2020-10-29 15:30:00+00:00,112.37,114.945,112.22,111.2,589906.0
2020-10-29 15:45:00+00:00,112.37,114.97,112.22,111.2,643852.0
2020-10-29 16:00:00+00:00,112.37,114.97,112.22,111.2,734519.0
2020-10-29 16:15:00+00:00,112.37,114.97,112.22,111.2,757446.0
2020-10-29 16:30:00+00:00,112.37,115.225,112.22,111.2,866393.0
2020-10-29 16:45:00+00:00,112.37,115.23,112.22,111.2,910033.0
2020-10-29 17:00:00+00:00,112.37,115.23,112.22,111.2,975936.0
2020-10-29 17:15:00+00:00,112.37,115.335,112.22,111.2,1024619.0
2020-10-29 17:30:00+00:00,112.37,115.95,112.22,111.2,1066162.0
2020-10-29 17:45:00+00:00,112.37,116.0,112.22,111.2,1119420.0
2020-10-29 18:00:00+00:00,112.37,116.225,112.22,111.2,1137127.0
2020-10-29 18:15:00+00:00,112.37,116.525,112.22,111.2,1178599.0
2020-10-29 18:30:00+00:00,112.37,116.825,112.22,111.2,1322211.0
2020-10-29 18:45:00+00:00,112.37,116.92,112.22,111.2,1419064.0
2020-10-29 19:00:00+00:00,112.37,116.92,112.22,111.2,1496294.0
2020-10-29 19:15:00+00:00,112.37,116.92,112.22,111.2,1538206.0
2020-10-29 19:30:00+00:00,112.37,116.92,112.22,111.2,1611430.0
2020-10-29 19:45:00+00:00,112.37,116.92,112.22,111.2,1649464.0
2020-10-29 20:00:00+00:00,112.37,116.92,112.22,111.2,1848803.0
2020-10-29 20:15:00+00:00,112.37,116.92,112.22,111.2,1849711.0
2020-10-30 13:00:00+00:00,110.72,111.36,110.21,115.32,8094.0
2020-10-30 13:15:00+00:00,110.72,111.36,110.21,115.32,11010.0
2020-10-30 13:30:00+00:00,110.72,111.36,110.21,115.32,16868.0
2020-10-30 13:45:00+00:00,110.72,111.98,109.6,115.32,410143.0
2020-10-30 14:00:00+00:00,110.72,111.98,108.89,115.32,609421.0
2020-10-30 14:30:00+00:00,110.72,111.98,108.31,115.32,991087.0
2020-10-30 15:00:00+00:00,110.72,111.98,108.31,115.32,1203630.0
2020-10-30 15:15:00+00:00,110.72,111.98,108.31,115.32,1437934.0
2020-10-30 15:30:00+00:00,110.72,111.98,108.31,115.32,1583514.0
2020-10-30 15:45:00+00:00,110.72,111.98,108.31,115.32,1670559.0
2020-10-30 16:00:00+00:00,110.72,111.98,108.31,115.32,1857562.0
2020-10-30 16:15:00+00:00,110.72,111.98,108.31,115.32,2016243.0
2020-10-30 16:30:00+00:00,110.72,111.98,108.31,115.32,2053936.0
2020-10-30 16:45:00+00:00,110.72,111.98,108.31,115.32,2091064.0
2020-10-30 17:00:00+00:00,110.72,111.98,108.31,115.32,2134797.0
2020-10-30 17:15:00+00:00,110.72,111.98,108.31,115.32,2223667.0
2020-10-30 17:30:00+00:00,110.72,111.98,108.31,115.32,2310716.0
2020-10-30 17:45:00+00:00,110.72,111.98,108.2,115.32,2417700.0
2020-10-30 18:15:00+00:00,110.72,111.98,108.1,115.32,2582535.0
2020-10-30 18:30:00+00:00,110.72,111.98,108.1,115.32,2630874.0
2020-10-30 19:00:00+00:00,110.72,111.98,108.0,115.32,2769861.0
2020-10-30 19:30:00+00:00,110.72,111.98,107.75,115.32,3027186.0
2020-10-30 19:45:00+00:00,110.72,111.98,107.75,115.32,3139288.0
2020-10-31 00:00:00+00:00,111.06,111.99,107.72,115.32,190573476.0
2020-11-02 13:00:00+00:00,109.52,109.52,109.52,108.86,50.0
2020-11-02 14:00:00+00:00,109.52,109.52,109.1,108.86,705.0
2020-11-02 14:30:00+00:00,109.52,109.52,108.86,108.86,3656.0
2020-11-02 14:45:00+00:00,109.52,110.67,108.86,108.86,155986.0
2020-11-02 15:00:00+00:00,109.52,110.67,108.86,108.86,248250.0
2020-11-02 15:15:00+00:00,109.52,110.67,108.86,108.86,357762.0
2020-11-02 15:30:00+00:00,109.52,110.67,108.86,108.86,425756.0
2020-11-02 15:45:00+00:00,109.52,110.67,108.465,108.86,530121.0
2020-11-02 16:00:00+00:00,109.52,110.67,108.4,108.86,624060.0
2020-11-02 16:15:00+00:00,109.52,110.67,108.225,108.86,682482.0
2020-11-02 16:30:00+00:00,109.52,110.67,107.79,108.86,727123.0
2020-11-02 17:00:00+00:00,109.52,110.67,107.735,108.86,834768.0
2020-11-02 17:15:00+00:00,109.52,110.67,107.735,108.86,906057.0
2020-11-02 17:30:00+00:00,109.52,110.67,107.735,108.86,1005642.0
2020-11-02 18:15:00+00:00,109.52,110.67,107.735,108.86,1097757.0
2020-11-02 18:45:00+00:00,109.52,110.67,107.575,108.86,1204189.0
2020-11-02 19:00:00+00:00,109.52,110.67,107.33,108.86,1237034.0
2020-11-02 19:15:00+00:00,109.52,110.67,107.33,108.86,1304989.0
2020-11-02 19:45:00+00:00,109.52,110.67,107.33,108.86,1403632.0
2020-11-02 20:00:00+00:00,109.52,110.67,107.33,108.86,1480757.0
2020-11-02 20:15:00+00:00,109.52,110.67,107.33,108.86,1524676.0
2020-11-02 20:30:00+00:00,109.52,110.67,107.33,108.86,1564642.0
2020-11-02 20:45:00+00:00,109.52,110.67,107.33,108.86,1610646.0
2020-11-03 02:00:00+00:00,109.11,110.68,107.32,108.86,122866899.0
2020-11-03 13:00:00+00:00,109.22,109.23,109.22,108.77,100.0
2020-11-03 14:30:00+00:00,109.22,109.7,109.21,108.77,2858.0
2020-11-03 14:45:00+00:00,109.22,109.73,108.725,108.77,169085.0
2020-11-03 15:00:00+00:00,109.22,109.95,108.725,108.77,294602.0
2020-11-03 15:15:00+00:00,109.22,110.395,108.725,108.77,366350.0
2020-11-03 16:00:00+00:00,109.22,111.245,108.725,108.77,596632.0
2020-11-03 16:15:00+00:00,109.22,111.38,108.725,108.77,669256.0
2020-11-03 16:45:00+00:00,109.22,111.38,108.725,108.77,766112.0
2020-11-03 17:00:00+00:00,109.22,111.42,108.725,108.77,828689.0
2020-11-03 17:30:00+00:00,109.22,111.42,108.725,108.77,905320.0
2020-11-03 18:30:00+00:00,109.22,111.42,108.725,108.77,1021057.0
2020-11-03 19:15:00+00:00,109.22,111.42,108.725,108.77,1171447.0
2020-11-03 19:45:00+00:00,109.22,111.42,108.725,108.77,1257399.0
2020-11-03 20:00:00+00:00,109.22,111.42,108.725,108.77,1295159.0
2020-11-03 20:15:00+00:00,109.22,111.42,108.725,108.77,1346686.0
2020-11-03 20:30:00+00:00,109.22,111.42,108.725,108.77,1394545.0
2020-11-03 20:45:00+00:00,109.22,111.455,108.725,108.77,1491501.0
2020-11-04 02:00:00+00:00,109.66,111.49,108.73,108.77,107624448.0
2020-11-04 13:30:00+00:00,114.76,114.81,114.2,110.44,2303.0
2020-11-04 13:45:00+00:00,114.76,114.81,114.2,110.44,3203.0
2020-11-04 14:00:00+00:00,114.76,114.81,114.2,110.44,4303.0
2020-11-04 14:15:00+00:00,114.76,114.81,113.56,110.44,6923.0
2020-11-04 14:30:00+00:00,114.76,114.81,113.56,110.44,8569.0
2020-11-04 14:45:00+00:00,114.76,114.81,112.44,110.44,209944.0
2020-11-04 15:00:00+00:00,114.76,114.81,112.44,110.44,311969.0
2020-11-04 15:15:00+00:00,114.76,115.04,112.44,110.44,402888.0
2020-11-04 15:30:00+00:00,114.76,115.495,112.44,110.44,493098.0
2020-11-04 15:45:00+00:00,114.76,115.495,112.44,110.44,554423.0
2020-11-04 16:00:00+00:00,114.76,115.495,112.44,110.44,595252.0
2020-11-04 16:15:00+00:00,114.76,115.495,112.44,110.44,652555.0
2020-11-04 16:30:00+00:00,114.76,115.495,112.44,110.44,697317.0
2020-11-04 17:30:00+00:00,114.76,115.495,112.44,110.44,873567.0
2020-11-04 17:45:00+00:00,114.76,115.5,112.44,110.44,898658.0
2020-11-04 18:15:00+00:00,114.76,115.57,112.44,110.44,988405.0
2020-11-04 18:30:00+00:00,114.76,115.57,112.44,110.44,1010266.0
2020-11-04 18:45:00+00:00,114.76,115.57,112.44,110.44,1044097.0
2020-11-04 19:00:00+00:00,114.76,115.57,112.44,110.44,1100772.0
2020-11-04 19:30:00+00:00,114.76,115.57,112.44,110.44,1174190.0
2020-11-04 19:45:00+00:00,114.76,115.57,112.44,110.44,1237158.0
2020-11-04 20:00:00+00:00,114.76,115.57,112.44,110.44,1319316.0
2020-11-04 20:15:00+00:00,114.76,115.57,112.44,110.44,1390460.0
2020-11-04 20:45:00+00:00,114.76,115.57,112.44,110.44,1519356.0
2020-11-05 02:00:00+00:00,114.14,115.59,112.35,110.44,138235482.0
2020-11-05 13:00:00+00:00,118.16,118.16,118.16,114.95,50.0
2020-11-05 13:15:00+00:00,118.16,118.16,117.95,114.95,663.0
2020-11-05 13:30:00+00:00,118.16,118.16,117.93,114.95,1013.0
2020-11-05 13:45:00+00:00,118.16,118.16,117.93,114.95,1313.0
2020-11-05 14:00:00+00:00,118.16,118.16,117.93,114.95,1692.0
2020-11-05 14:15:00+00:00,118.16,118.16,117.57,114.95,2496.0
2020-11-05 14:45:00+00:00,118.16,118.82,116.87,114.95,234525.0
2020-11-05 15:15:00+00:00,118.16,119.59,116.87,114.95,400219.0
2020-11-05 15:30:00+00:00,118.16,119.59,116.87,114.95,519019.0
2020-11-05 15:45:00+00:00,118.16,119.59,116.87,114.95,601132.0
2020-11-05 16:00:00+00:00,118.16,119.59,116.87,114.95,646632.0
2020-11-05 16:15:00+00:00,118.16,119.59,116.87,114.95,677755.0
2020-11-05 16:30:00+00:00,118.16,119.59,116.87,114.95,706402.0
2020-11-05 16:45:00+00:00,118.16,119.59,116.87,114.95,760929.0
2020-11-05 17:00:00+00:00,118.16,119.59,116.87,114.95,799311.0
2020-11-05 17:15:00+00:00,118.16,119.59,116.87,114.95,851953.0
2020-11-05 17:30:00+00:00,118.16,119.59,116.87,114.95,894650.0
2020-11-05 17:45:00+00:00,118.16,119.59,116.87,114.95,963693.0
2020-11-05 18:00:00+00:00,118.16,119.59,116.87,114.95,991327.0
2020-11-05 18:30:00+00:00,118.16,119.59,116.87,114.95,1056837.0
2020-11-05 19:30:00+00:00,118.16,119.59,116.87,114.95,1139296.0
2020-11-05 19:45:00+00:00,118.16,119.59,116.87,114.95,1181415.0
2020-11-05 20:00:00+00:00,118.16,119.59,116.87,114.95,1239068.0
2020-11-05 20:15:00+00:00,118.16,119.59,116.87,114.95,1291199.0
2020-11-05 20:30:00+00:00,118.16,119.59,116.87,114.95,1333346.0
2020-11-05 20:45:00+00:00,118.16,119.59,116.87,114.95,1359930.0
2020-11-06 02:00:00+00:00,117.95,119.62,116.8686,114.95,126387074.0
2020-11-06 14:15:00+00:00,117.46,118.16,117.46,119.03,403.0
2020-11-06 14:30:00+00:00,117.46,118.315,117.46,119.03,1630.0
2020-11-06 14:45:00+00:00,117.46,118.64,116.39,119.03,184773.0
2020-11-06 15:00:00+00:00,117.46,118.64,116.135,119.03,268083.0
2020-11-06 15:15:00+00:00,117.46,118.64,116.135,119.03,327803.0
2020-11-06 15:30:00+00:00,117.46,118.64,116.135,119.03,378858.0
2020-11-06 15:45:00+00:00,117.46,118.64,116.135,119.03,425515.0
2020-11-06 16:00:00+00:00,117.46,118.64,116.135,119.03,476210.0
2020-11-06 16:15:00+00:00,117.46,118.64,116.135,119.03,511404.0
2020-11-06 16:30:00+00:00,117.46,118.64,116.135,119.03,539956.0
2020-11-06 16:45:00+00:00,117.46,118.64,116.135,119.03,574644.0
2020-11-06 17:00:00+00:00,117.46,118.895,116.135,119.03,610908.0
2020-11-06 17:45:00+00:00,117.46,119.175,116.135,119.03,707560.0
2020-11-06 18:00:00+00:00,117.46,119.175,116.135,119.03,721949.0
2020-11-06 18:30:00+00:00,117.46,119.19,116.135,119.03,732093.0
2020-11-06 18:45:00+00:00,117.46,119.19,116.135,119.03,740254.0
2020-11-06 19:15:00+00:00,117.46,119.19,116.135,119.03,782765.0
2020-11-06 19:30:00+00:00,117.46,119.19,116.135,119.03,804049.0
2020-11-06 19:45:00+00:00,117.46,119.19,116.135,119.03,829685.0
2020-11-06 20:00:00+00:00,117.46,119.19,116.135,119.03,863354.0
2020-11-06 20:15:00+00:00,117.46,119.19,116.135,119.03,903040.0
2020-11-06 20:30:00+00:00,117.46,119.19,116.135,119.03,944658.0
2020-11-07 02:00:00+00:00,118.32,119.2,116.13,118.82476723159,114457922.0
2020-11-09 14:30:00+00:00,120.42,121.0,119.74,118.69,3705.0
2020-11-09 14:45:00+00:00,120.42,121.65,118.57,118.69,126614.0
2020-11-09 15:30:00+00:00,120.42,121.82,118.57,118.69,330608.0
2020-11-09 15:45:00+00:00,120.42,121.98,118.57,118.69,401524.0
2020-11-09 16:00:00+00:00,120.42,121.98,118.57,118.69,484553.0
2020-11-09 16:15:00+00:00,120.42,121.98,118.57,118.69,557087.0
2020-11-09 16:45:00+00:00,120.42,121.98,118.57,118.69,691263.0
2020-11-09 17:00:00+00:00,120.42,121.98,118.57,118.69,740034.0
2020-11-09 17:30:00+00:00,120.42,121.98,118.57,118.69,868775.0
2020-11-09 17:45:00+00:00,120.42,121.98,118.57,118.69,908027.0
2020-11-09 18:00:00+00:00,120.42,121.98,118.57,118.69,990464.0
2020-11-09 18:15:00+00:00,120.42,121.98,118.57,118.69,1038146.0
2020-11-09 18:45:00+00:00,120.42,121.98,118.57,118.69,1133633.0
2020-11-09 19:00:00+00:00,120.42,121.98,118.57,118.69,1178245.0
2020-11-09 19:15:00+00:00,120.42,121.98,118.57,118.69,1242845.0
2020-11-09 19:30:00+00:00,120.42,121.98,118.57,118.69,1334057.0
2020-11-09 19:45:00+00:00,120.42,121.98,118.53,118.69,1441114.0
2020-11-09 20:00:00+00:00,120.42,121.98,118.2,118.69,1515330.0
2020-11-09 20:30:00+00:00,120.42,121.98,117.92,118.69,1707106.0
2020-11-09 20:45:00+00:00,120.42,121.98,117.805,118.69,1844955.0
2020-11-10 02:00:00+00:00,120.5,121.99,116.05,118.69,154515315.0
2020-11-10 14:15:00+00:00,114.79,115.55,114.78,116.32,2170.0
2020-11-10 14:30:00+00:00,114.79,115.55,114.78,116.32,3166.0
2020-11-10 14:45:00+00:00,114.79,117.5,114.78,116.32,81222.0
2020-11-10 15:00:00+00:00,114.79,117.5,114.78,116.32,149606.0
2020-11-10 15:15:00+00:00,114.79,117.5,114.78,116.32,253006.0
2020-11-10 15:30:00+00:00,114.79,117.5,114.78,116.32,305606.0
2020-11-10 15:45:00+00:00,114.79,117.5,114.145,116.32,491601.0
2020-11-10 16:15:00+00:00,114.79,117.5,114.145,116.32,616213.0
2020-11-10 16:30:00+00:00,114.79,117.5,114.145,116.32,655737.0
2020-11-10 16:45:00+00:00,114.79,117.5,114.145,116.32,698727.0
2020-11-10 17:00:00+00:00,114.79,117.5,114.145,116.32,787545.0
2020-11-10 17:15:00+00:00,114.79,117.5,114.145,116.32,832091.0
2020-11-10 17:30:00+00:00,114.79,117.5,114.145,116.32,898973.0
2020-11-10 17:45:00+00:00,114.79,117.5,114.145,116.32,973714.0
2020-11-10 18:00:00+00:00,114.79,117.5,114.145,116.32,993441.0
2020-11-10 18:15:00+00:00,114.79,117.58,114.145,116.32,1032741.0
2020-11-10 18:30:00+00:00,114.79,117.58,114.145,116.32,1072904.0
2020-11-10 18:45:00+00:00,114.79,117.58,114.145,116.32,1131945.0
2020-11-10 19:00:00+00:00,114.79,117.58,114.145,116.32,1168766.0
2020-11-10 19:15:00+00:00,114.79,117.58,114.145,116.32,1226669.0
2020-11-10 19:30:00+00:00,114.79,117.58,114.145,116.32,1273415.0
2020-11-10 19:45:00+00:00,114.79,117.58,114.145,116.32,1346332.0
2020-11-10 20:30:00+00:00,114.79,117.58,114.145,116.32,1474155.0
2020-11-10 20:45:00+00:00,114.79,117.58,114.145,116.32,1528966.0
2020-11-11 02:00:00+00:00,115.55,117.59,114.13,116.32,138023390.0
2020-11-11 14:30:00+00:00,117.37,117.41,117.17,115.97,202.0
2020-11-11 14:45:00+00:00,117.37,118.0,116.485,115.97,186283.0
2020-11-11 15:00:00+00:00,117.37,118.075,116.485,115.97,318941.0
2020-11-11 15:15:00+00:00,117.37,118.4,116.485,115.97,413476.0
2020-11-11 15:30:00+00:00,117.37,118.4,116.485,115.97,472927.0
2020-11-11 15:45:00+00:00,117.37,118.49,116.485,115.97,549962.0
2020-11-11 16:00:00+00:00,117.37,118.49,116.485,115.97,598769.0
2020-11-11 16:15:00+00:00,117.37,118.49,116.485,115.97,647550.0
2020-11-11 16:45:00+00:00,117.37,118.49,116.485,115.97,704524.0
2020-11-11 17:00:00+00:00,117.37,118.775,116.485,115.97,741354.0
2020-11-11 17:15:00+00:00,117.37,119.1,116.485,115.97,756739.0
2020-11-11 17:45:00+00:00,117.37,119.4,116.485,115.97,788359.0
2020-11-11 18:00:00+00:00,117.37,119.47,116.485,115.97,810735.0
2020-11-11 18:15:00+00:00,117.37,119.47,116.485,115.97,845011.0
2020-11-11 18:30:00+00:00,117.37,119.49,116.485,115.97,875922.0
2020-11-11 18:45:00+00:00,117.37,119.54,116.485,115.97,902744.0
2020-11-11 19:00:00+00:00,117.37,119.54,116.485,115.97,930840.0
2020-11-11 19:15:00+00:00,117.37,119.54,116.485,115.97,968980.0
2020-11-11 19:30:00+00:00,117.37,119.54,116.485,115.97,1009203.0
2020-11-11 19:45:00+00:00,117.37,119.54,116.485,115.97,1041853.0
2020-11-11 20:00:00+00:00,117.37,119.54,116.485,115.97,1081212.0
2020-11-11 20:15:00+00:00,117.37,119.54,116.485,115.97,1106429.0
2020-11-12 02:00:00+00:00,117.19,119.63,116.44,115.97,112294954.0
2020-11-12 13:30:00+00:00,119.51,119.51,119.28,119.49,551.0
2020-11-12 14:30:00+00:00,119.51,119.75,119.28,119.49,1821.0
2020-11-12 14:45:00+00:00,119.51,120.04,118.82,119.49,129575.0
2020-11-12 15:00:00+00:00,119.51,120.04,118.82,119.49,181269.0
2020-11-12 15:15:00+00:00,119.51,120.15,118.82,119.49,228581.0
2020-11-12 15:30:00+00:00,119.51,120.17,118.82,119.49,289504.0
2020-11-12 15:45:00+00:00,119.51,120.52,118.82,119.49,334020.0
2020-11-12 16:00:00+00:00,119.51,120.52,118.82,119.49,373335.0
2020-11-12 16:15:00+00:00,119.51,120.52,118.82,119.49,413698.0
2020-11-12 16:30:00+00:00,119.51,120.52,118.82,119.49,429220.0
2020-11-12 16:45:00+00:00,119.51,120.52,118.82,119.49,452578.0
2020-11-12 17:00:00+00:00,119.51,120.52,118.82,119.49,476934.0
2020-11-12 17:15:00+00:00,119.51,120.52,118.82,119.49,506022.0
2020-11-12 17:30:00+00:00,119.51,120.52,118.82,119.49,540222.0
2020-11-12 17:45:00+00:00,119.51,120.52,118.82,119.49,565955.0
2020-11-12 18:00:00+00:00,119.51,120.52,118.82,119.49,603326.0
2020-11-12 18:30:00+00:00,119.51,120.52,118.82,119.49,653371.0
2020-11-12 18:45:00+00:00,119.51,120.52,118.695,119.49,714765.0
2020-11-12 19:15:00+00:00,119.51,120.52,118.575,119.49,802761.0
2020-11-12 19:30:00+00:00,119.51,120.52,118.575,119.49,812126.0
2020-11-12 19:45:00+00:00,119.51,120.52,118.575,119.49,832986.0
2020-11-12 20:00:00+00:00,119.51,120.52,118.575,119.49,918903.0
2020-11-12 20:15:00+00:00,119.51,120.52,118.575,119.49,984834.0
2020-11-12 20:30:00+00:00,119.51,120.52,118.575,119.49,1019887.0
2020-11-12 20:45:00+00:00,119.51,120.52,118.575,119.49,1055566.0
2020-11-13 02:00:00+00:00,119.62,120.53,118.57,119.49,103350674.0
2020-11-13 13:00:00+00:00,119.74,119.74,119.74,119.21,50.0
2020-11-13 14:00:00+00:00,119.74,119.75,119.65,119.21,564.0
2020-11-13 14:30:00+00:00,119.74,119.75,119.41,119.21,1957.0
2020-11-13 14:45:00+00:00,119.74,119.75,118.885,119.21,103646.0
2020-11-13 15:00:00+00:00,119.74,119.75,118.335,119.21,168151.0
2020-11-13 15:15:00+00:00,119.74,119.75,117.93,119.21,208848.0
2020-11-13 15:30:00+00:00,119.74,119.75,117.93,119.21,243139.0
2020-11-13 15:45:00+00:00,119.74,119.75,117.93,119.21,276256.0
2020-11-13 16:00:00+00:00,119.74,119.75,117.9,119.21,331640.0
2020-11-13 16:15:00+00:00,119.74,119.75,117.9,119.21,380407.0
2020-11-13 16:30:00+00:00,119.74,119.75,117.9,119.21,395658.0
2020-11-13 16:45:00+00:00,119.74,119.75,117.9,119.21,417101.0
2020-11-13 17:00:00+00:00,119.74,119.75,117.9,119.21,432596.0
2020-11-13 17:15:00+00:00,119.74,119.75,117.9,119.21,456581.0
2020-11-13 17:30:00+00:00,119.74,119.75,117.9,119.21,476320.0
2020-11-13 17:45:00+00:00,119.74,119.75,117.9,119.21,501051.0
2020-11-13 18:00:00+00:00,119.74,119.75,117.9,119.21,511591.0
2020-11-13 18:15:00+00:00,119.74,119.75,117.9,119.21,542844.0
2020-11-13 18:30:00+00:00,119.74,119.75,117.9,119.21,589800.0
2020-11-13 18:45:00+00:00,119.74,119.75,117.9,119.21,621677.0
2020-11-13 19:15:00+00:00,119.74,119.75,117.9,119.21,654931.0
2020-11-13 19:30:00+00:00,119.74,119.75,117.9,119.21,694024.0
2020-11-13 19:45:00+00:00,119.74,119.75,117.9,119.21,724445.0
2020-11-13 20:00:00+00:00,119.74,119.75,117.9,119.21,767794.0
2020-11-13 20:15:00+00:00,119.74,119.75,117.9,119.21,810587.0
2020-11-13 20:30:00+00:00,119.74,119.75,117.9,119.21,853281.0
2020-11-13 20:45:00+00:00,119.74,119.75,117.9,119.21,930642.0
2020-11-14 02:00:00+00:00,119.44,119.6717,117.87,119.21,81688586.0
2020-11-16 14:30:00+00:00,119.08,119.08,118.64,119.26,2789.0
2020-11-16 14:45:00+00:00,119.08,120.09,118.155,119.26,96351.0
2020-11-16 15:00:00+00:00,119.08,120.13,118.155,119.26,159946.0
2020-11-16 15:15:00+00:00,119.08,120.38,118.155,119.26,203918.0
2020-11-16 15:30:00+00:00,119.08,120.71,118.155,119.26,250685.0
2020-11-16 15:45:00+00:00,119.08,120.71,118.155,119.26,317605.0
2020-11-16 16:15:00+00:00,119.08,120.83,118.155,119.26,397372.0
2020-11-16 16:30:00+00:00,119.08,120.83,118.155,119.26,437925.0
2020-11-16 16:45:00+00:00,119.08,120.83,118.155,119.26,476370.0
2020-11-16 17:30:00+00:00,119.08,120.98,118.155,119.26,554129.0
2020-11-16 17:45:00+00:00,119.08,120.98,118.155,119.26,588266.0
2020-11-16 18:00:00+00:00,119.08,120.98,118.155,119.26,627001.0
2020-11-16 18:30:00+00:00,119.08,120.98,118.155,119.26,697315.0
2020-11-16 18:45:00+00:00,119.08,120.98,118.155,119.26,742239.0
2020-11-16 19:00:00+00:00,119.08,120.98,118.155,119.26,819017.0
2020-11-16 19:15:00+00:00,119.08,120.98,118.155,119.26,863569.0
2020-11-16 19:30:00+00:00,119.08,120.98,118.155,119.26,896317.0
2020-11-16 19:45:00+00:00,119.08,120.98,118.155,119.26,942232.0
2020-11-16 20:00:00+00:00,119.08,120.98,118.155,119.26,984302.0
2020-11-16 20:30:00+00:00,119.08,120.98,118.155,119.26,1093930.0
2020-11-16 20:45:00+00:00,119.08,120.98,118.155,119.26,1156319.0
2020-11-17 02:00:00+00:00,118.92,120.99,118.146,119.26,91183018.0
2020-11-17 14:45:00+00:00,119.64,120.29,119.28,120.3,101995.0
2020-11-17 15:00:00+00:00,119.64,120.29,118.98,120.3,169987.0
2020-11-17 15:30:00+00:00,119.64,120.29,118.98,120.3,224359.0
2020-11-17 15:45:00+00:00,119.64,120.29,118.98,120.3,295348.0
2020-11-17 16:00:00+00:00,119.64,120.525,118.98,120.3,342426.0
2020-11-17 16:30:00+00:00,119.64,120.525,118.98,120.3,413044.0
2020-11-17 16:45:00+00:00,119.64,120.525,118.98,120.3,444791.0
2020-11-17 17:00:00+00:00,119.64,120.525,118.98,120.3,479059.0
2020-11-17 17:15:00+00:00,119.64,120.525,118.98,120.3,499875.0
2020-11-17 17:30:00+00:00,119.64,120.525,118.98,120.3,540539.0
2020-11-17 17:45:00+00:00,119.64,120.525,118.98,120.3,570015.0
2020-11-17 18:00:00+00:00,119.64,120.525,118.98,120.3,601925.0
2020-11-17 18:15:00+00:00,119.64,120.67,118.98,120.3,621753.0
2020-11-17 18:30:00+00:00,119.64,120.67,118.98,120.3,639454.0
2020-11-17 18:45:00+00:00,119.64,120.67,118.98,120.3,656839.0
2020-11-17 19:00:00+00:00,119.64,120.67,118.98,120.3,681297.0
2020-11-17 19:15:00+00:00,119.64,120.67,118.98,120.3,707693.0
2020-11-17 19:30:00+00:00,119.64,120.67,118.98,120.3,741756.0
2020-11-17 19:45:00+00:00,119.64,120.67,118.98,120.3,770548.0
2020-11-17 20:00:00+00:00,119.64,120.67,118.98,120.3,793208.0
2020-11-17 20:30:00+00:00,119.64,120.67,118.98,120.3,839732.0
2020-11-18 02:00:00+00:00,119.55,120.6741,118.96,120.3,74270973.0
2020-11-18 14:15:00+00:00,119.14,119.21,118.66,119.39,1644.0
2020-11-18 14:30:00+00:00,119.14,119.21,118.61,119.39,2260.0
2020-11-18 14:45:00+00:00,119.14,119.23,118.25,119.39,147414.0
2020-11-18 15:00:00+00:00,119.14,119.38,118.25,119.39,191521.0
2020-11-18 15:15:00+00:00,119.14,119.38,118.25,119.39,232764.0
2020-11-18 15:30:00+00:00,119.14,119.38,118.25,119.39,257638.0
2020-11-18 15:45:00+00:00,119.14,119.38,118.25,119.39,269461.0
2020-11-18 16:15:00+00:00,119.14,119.495,118.25,119.39,294510.0
2020-11-18 16:30:00+00:00,119.14,119.495,118.25,119.39,316111.0
2020-11-18 16:45:00+00:00,119.14,119.495,118.25,119.39,332731.0
2020-11-18 17:00:00+00:00,119.14,119.62,118.25,119.39,344238.0
2020-11-18 17:30:00+00:00,119.14,119.815,118.25,119.39,361126.0
2020-11-18 17:45:00+00:00,119.14,119.815,118.25,119.39,369173.0
2020-11-18 18:00:00+00:00,119.14,119.815,118.25,119.39,382627.0
2020-11-18 18:15:00+00:00,119.14,119.815,118.25,119.39,409334.0
2020-11-18 18:30:00+00:00,119.14,119.815,118.25,119.39,430539.0
2020-11-18 18:45:00+00:00,119.14,119.815,118.25,119.39,449251.0
2020-11-18 19:00:00+00:00,119.14,119.815,118.25,119.39,480780.0
2020-11-18 19:30:00+00:00,119.14,119.815,118.25,119.39,546785.0
2020-11-18 19:45:00+00:00,119.14,119.815,118.25,119.39,576531.0
2020-11-18 20:00:00+00:00,119.14,119.815,118.25,119.39,601991.0
2020-11-18 20:15:00+00:00,119.14,119.815,118.25,119.39,622199.0
2020-11-18 20:30:00+00:00,119.14,119.815,118.25,119.39,648092.0
2020-11-19 02:00:00+00:00,118.61,119.82,118.0,119.39,76322111.0
2020-11-19 14:30:00+00:00,117.87,118.19,117.46,118.03,1738.0
2020-11-19 15:00:00+00:00,117.87,118.19,116.81,118.03,266630.0
2020-11-19 15:15:00+00:00,117.87,118.19,116.81,118.03,311182.0
2020-11-19 16:00:00+00:00,117.87,118.295,116.81,118.03,399779.0
2020-11-19 16:30:00+00:00,117.87,118.295,116.81,118.03,456813.0
2020-11-19 16:45:00+00:00,117.87,118.355,116.81,118.03,470723.0
2020-11-19 17:00:00+00:00,117.87,118.355,116.81,118.03,477543.0
2020-11-19 17:45:00+00:00,117.87,118.355,116.81,118.03,529607.0
2020-11-19 18:00:00+00:00,117.87,118.355,116.81,118.03,545593.0
2020-11-19 18:15:00+00:00,117.87,118.355,116.81,118.03,556701.0
2020-11-19 18:30:00+00:00,117.87,118.355,116.81,118.03,567396.0
2020-11-19 18:45:00+00:00,117.87,118.355,116.81,118.03,576767.0
2020-11-19 19:00:00+00:00,117.87,118.355,116.81,118.03,582351.0
2020-11-19 19:15:00+00:00,117.87,118.355,116.81,118.03,603341.0
2020-11-19 19:30:00+00:00,117.87,118.355,116.81,118.03,621971.0
2020-11-19 19:45:00+00:00,117.87,118.55,116.81,118.03,635533.0
2020-11-19 20:00:00+00:00,117.87,118.695,116.81,118.03,651846.0
2020-11-19 20:30:00+00:00,117.87,118.815,116.81,118.03,677687.0
2020-11-19 20:45:00+00:00,117.87,118.965,116.81,118.03,697111.0
2020-11-20 02:00:00+00:00,117.59,119.06,116.81,118.03,74112972.0
2020-11-20 13:45:00+00:00,118.85,118.85,118.7,118.64,942.0
2020-11-20 14:30:00+00:00,118.85,118.85,118.49,118.64,4129.0
2020-11-20 14:45:00+00:00,118.85,118.85,117.86,118.64,89125.0
2020-11-20 15:00:00+00:00,118.85,118.85,117.86,118.64,127114.0
2020-11-20 15:15:00+00:00,118.85,118.85,117.86,118.64,170818.0
2020-11-20 15:30:00+00:00,118.85,118.85,117.86,118.64,210142.0
2020-11-20 15:45:00+00:00,118.85,118.85,117.86,118.64,248288.0
2020-11-20 16:00:00+00:00,118.85,118.85,117.86,118.64,284709.0
2020-11-20 16:30:00+00:00,118.85,118.85,117.86,118.64,362361.0
2020-11-20 16:45:00+00:00,118.85,118.85,117.86,118.64,388489.0
2020-11-20 17:00:00+00:00,118.85,118.85,117.86,118.64,427164.0
2020-11-20 17:15:00+00:00,118.85,118.85,117.86,118.64,446549.0
2020-11-20 17:30:00+00:00,118.85,118.85,117.86,118.64,468076.0
2020-11-20 17:45:00+00:00,118.85,118.85,117.86,118.64,494000.0
2020-11-20 18:00:00+00:00,118.85,118.85,117.86,118.64,521917.0
2020-11-20 18:15:00+00:00,118.85,118.85,117.86,118.64,549785.0
2020-11-20 18:30:00+00:00,118.85,118.85,117.86,118.64,572306.0
2020-11-20 19:00:00+00:00,118.85,118.85,117.86,118.64,632333.0
2020-11-20 19:15:00+00:00,118.85,118.85,117.86,118.64,670309.0
2020-11-20 19:30:00+00:00,118.85,118.85,117.86,118.64,688704.0
2020-11-20 19:45:00+00:00,118.85,118.85,117.705,118.64,728400.0
2020-11-20 20:00:00+00:00,118.85,118.85,117.705,118.64,787992.0
2020-11-20 20:15:00+00:00,118.85,118.85,117.66,118.64,820123.0
2020-11-20 20:45:00+00:00,118.85,118.85,117.5,118.64,900470.0
2020-11-21 02:00:00+00:00,118.64,118.77,117.29,118.64,73604287.0
2020-11-23 13:00:00+00:00,117.62,117.62,117.62,117.34,100.0
2020-11-23 14:30:00+00:00,117.62,117.62,117.13,117.34,4990.0
2020-11-23 14:45:00+00:00,117.62,117.62,116.92,117.34,122678.0
2020-11-23 15:00:00+00:00,117.62,117.62,116.74,117.34,204359.0
2020-11-23 15:15:00+00:00,117.62,117.62,115.62,117.34,291326.0
2020-11-23 15:45:00+00:00,117.62,117.62,115.1,117.34,544453.0
2020-11-23 16:15:00+00:00,117.62,117.62,114.27,117.34,721244.0
2020-11-23 16:30:00+00:00,117.62,117.62,114.22,117.34,823197.0
2020-11-23 16:45:00+00:00,117.62,117.62,113.83,117.34,984094.0
2020-11-23 17:00:00+00:00,117.62,117.62,113.83,117.34,1143112.0
2020-11-23 17:15:00+00:00,117.62,117.62,113.83,117.34,1207623.0
2020-11-23 17:30:00+00:00,117.62,117.62,113.83,117.34,1254118.0
2020-11-23 17:45:00+00:00,117.62,117.62,113.83,117.34,1324915.0
2020-11-23 18:15:00+00:00,117.62,117.62,113.83,117.34,1422228.0
2020-11-23 18:30:00+00:00,117.62,117.62,113.83,117.34,1471305.0
2020-11-23 18:45:00+00:00,117.62,117.62,113.83,117.34,1521343.0
2020-11-23 19:00:00+00:00,117.62,117.62,113.83,117.34,1598615.0
2020-11-23 19:15:00+00:00,117.62,117.62,113.83,117.34,1712843.0
2020-11-23 19:30:00+00:00,117.62,117.62,113.83,117.34,1838534.0
2020-11-23 19:45:00+00:00,117.62,117.62,113.83,117.34,1935013.0
2020-11-23 20:00:00+00:00,117.62,117.62,113.83,117.34,2150154.0
2020-11-24 02:00:00+00:00,117.18,117.6202,113.75,117.34,127959318.0
2020-11-24 13:15:00+00:00,114.21,114.21,114.2,113.85,201.0
2020-11-24 13:45:00+00:00,114.21,114.36,114.2,113.85,901.0
2020-11-24 14:00:00+00:00,114.21,114.38,114.2,113.85,1181.0
2020-11-24 14:30:00+00:00,114.21,114.38,113.805,113.85,30016.0
2020-11-24 14:45:00+00:00,114.21,114.38,112.77,113.85,277262.0
2020-11-24 15:00:00+00:00,114.21,114.38,112.595,113.85,445186.0
2020-11-24 15:15:00+00:00,114.21,114.38,112.595,113.85,608190.0
2020-11-24 15:45:00+00:00,114.21,114.38,112.595,113.85,812659.0
2020-11-24 16:00:00+00:00,114.21,114.91,112.595,113.85,895727.0
2020-11-24 16:15:00+00:00,114.21,115.11,112.595,113.85,941657.0
2020-11-24 16:30:00+00:00,114.21,115.11,112.595,113.85,983558.0
2020-11-24 16:45:00+00:00,114.21,115.37,112.595,113.85,1029498.0
2020-11-24 17:30:00+00:00,114.21,115.37,112.595,113.85,1179349.0
2020-11-24 17:45:00+00:00,114.21,115.37,112.595,113.85,1213363.0
2020-11-24 18:00:00+00:00,114.21,115.37,112.595,113.85,1234905.0
2020-11-24 18:15:00+00:00,114.21,115.37,112.595,113.85,1256717.0
2020-11-24 18:30:00+00:00,114.21,115.37,112.595,113.85,1296425.0
2020-11-24 18:45:00+00:00,114.21,115.555,112.595,113.85,1367853.0
2020-11-24 19:00:00+00:00,114.21,115.71,112.595,113.85,1412001.0
2020-11-24 19:15:00+00:00,114.21,115.85,112.595,113.85,1466493.0
2020-11-24 19:30:00+00:00,114.21,115.85,112.595,113.85,1509848.0
2020-11-24 20:00:00+00:00,114.21,115.85,112.595,113.85,1561873.0
2020-11-24 20:15:00+00:00,114.21,115.85,112.595,113.85,1584586.0
2020-11-24 20:30:00+00:00,114.21,115.85,112.595,113.85,1602608.0
2020-11-24 20:45:00+00:00,114.21,115.85,112.595,113.85,1627003.0
2020-11-25 02:00:00+00:00,113.91,115.85,112.59,113.85,113226248.0
2020-11-25 13:45:00+00:00,115.23,115.42,115.0,115.17,1297.0
2020-11-25 14:30:00+00:00,115.23,115.65,115.0,115.17,3886.0
2020-11-25 14:45:00+00:00,115.23,116.535,115.0,115.17,133185.0
2020-11-25 15:00:00+00:00,115.23,116.6,115.0,115.17,230706.0
2020-11-25 15:15:00+00:00,115.23,116.6,115.0,115.17,295486.0
2020-11-25 15:30:00+00:00,115.23,116.6,115.0,115.17,345362.0
2020-11-25 16:00:00+00:00,115.23,116.6,115.0,115.17,441135.0
2020-11-25 16:15:00+00:00,115.23,116.75,115.0,115.17,475054.0
2020-11-25 16:30:00+00:00,115.23,116.75,115.0,115.17,507487.0
2020-11-25 17:15:00+00:00,115.23,116.75,115.0,115.17,588246.0
2020-11-25 17:30:00+00:00,115.23,116.75,115.0,115.17,603645.0
2020-11-25 17:45:00+00:00,115.23,116.75,115.0,115.17,616912.0
2020-11-25 18:00:00+00:00,115.23,116.75,115.0,115.17,630821.0
2020-11-25 18:15:00+00:00,115.23,116.75,115.0,115.17,647674.0
2020-11-25 18:30:00+00:00,115.23,116.75,115.0,115.17,655033.0
2020-11-25 18:45:00+00:00,115.23,116.75,115.0,115.17,671797.0
2020-11-25 19:00:00+00:00,115.23,116.75,115.0,115.17,692177.0
2020-11-25 19:15:00+00:00,115.23,116.75,115.0,115.17,711956.0
2020-11-25 19:45:00+00:00,115.23,116.75,115.0,115.17,752067.0
2020-11-25 20:00:00+00:00,115.23,116.75,115.0,115.17,765696.0
2020-11-25 20:15:00+00:00,115.23,116.75,115.0,115.17,803808.0
2020-11-25 20:30:00+00:00,115.23,116.75,115.0,115.17,827982.0
2020-11-26 02:00:00+00:00,115.55,116.75,115.17,115.17,76499234.0
2020-11-27 14:30:00+00:00,116.71,116.95,116.54,116.03,2500.0
2020-11-27 14:45:00+00:00,116.71,117.29,116.465,116.03,116233.0
2020-11-27 15:00:00+00:00,116.71,117.29,116.465,116.03,179001.0
2020-11-27 15:15:00+00:00,116.71,117.29,116.465,116.03,209426.0
2020-11-27 15:45:00+00:00,116.71,117.485,116.465,116.03,282648.0
2020-11-27 16:30:00+00:00,116.71,117.485,116.465,116.03,404919.0
2020-11-27 16:45:00+00:00,116.71,117.485,116.465,116.03,426596.0
2020-11-27 17:15:00+00:00,116.71,117.485,116.465,116.03,467898.0
2020-11-27 17:45:00+00:00,116.71,117.485,116.32,116.03,546375.0
2020-11-28 02:00:00+00:00,116.57,117.49,116.22,116.03,46691331.0
2020-11-30 14:30:00+00:00,117.04,117.25,116.69,116.59,3046.0
2020-11-30 14:45:00+00:00,117.04,119.22,116.69,116.59,181927.0
2020-11-30 15:00:00+00:00,117.04,119.365,116.69,116.59,330610.0
2020-11-30 15:15:00+00:00,117.04,119.495,116.69,116.59,440381.0
2020-11-30 15:30:00+00:00,117.04,119.495,116.69,116.59,515470.0
2020-11-30 15:45:00+00:00,117.04,119.495,116.69,116.59,635512.0
2020-11-30 16:00:00+00:00,117.04,119.495,116.69,116.59,764055.0
2020-11-30 16:15:00+00:00,117.04,119.495,116.69,116.59,819236.0
2020-11-30 16:45:00+00:00,117.04,119.495,116.69,116.59,934638.0
2020-11-30 17:15:00+00:00,117.04,119.495,116.69,116.59,1040139.0
2020-11-30 17:30:00+00:00,117.04,119.495,116.69,116.59,1072767.0
2020-11-30 17:45:00+00:00,117.04,119.495,116.69,116.59,1117580.0
2020-11-30 18:30:00+00:00,117.04,119.495,116.69,116.59,1220652.0
2020-11-30 19:00:00+00:00,117.04,119.76,116.69,116.59,1400447.0
2020-11-30 19:15:00+00:00,117.04,119.975,116.69,116.59,1493468.0
2020-11-30 19:30:00+00:00,117.04,120.2,116.69,116.59,1643207.0
2020-11-30 19:45:00+00:00,117.04,120.83,116.69,116.59,1760535.0
2020-11-30 20:00:00+00:00,117.04,120.83,116.69,116.59,1847906.0
2020-11-30 20:15:00+00:00,117.04,120.98,116.69,116.59,1919737.0
2020-11-30 20:30:00+00:00,117.04,120.98,116.69,116.59,2013436.0
2020-11-30 20:45:00+00:00,117.04,120.98,116.69,116.59,2102480.0
2020-12-01 02:00:00+00:00,116.97,120.97,116.81,116.59,169410176.0
2020-12-01 14:00:00+00:00,121.34,121.34,120.96,119.05,1598.0
2020-12-01 14:15:00+00:00,121.34,121.34,120.91,119.05,2206.0
2020-12-01 14:30:00+00:00,121.34,121.34,120.81,119.05,3006.0
2020-12-01 14:45:00+00:00,121.34,121.925,120.015,119.05,210894.0
2020-12-01 15:00:00+00:00,121.34,122.585,120.015,119.05,337167.0
2020-12-01 15:15:00+00:00,121.34,122.975,120.015,119.05,454636.0
2020-12-01 16:00:00+00:00,121.34,122.975,120.015,119.05,644592.0
2020-12-01 16:15:00+00:00,121.34,122.975,120.015,119.05,687251.0
2020-12-01 16:30:00+00:00,121.34,122.975,120.015,119.05,734039.0
2020-12-01 17:15:00+00:00,121.34,123.475,120.015,119.05,887931.0
2020-12-01 17:30:00+00:00,121.34,123.475,120.015,119.05,945116.0
2020-12-01 17:45:00+00:00,121.34,123.475,120.015,119.05,972618.0
2020-12-01 18:00:00+00:00,121.34,123.475,120.015,119.05,1006622.0
2020-12-01 18:30:00+00:00,121.34,123.475,120.015,119.05,1059968.0
2020-12-01 18:45:00+00:00,121.34,123.475,120.015,119.05,1075719.0
2020-12-01 19:00:00+00:00,121.34,123.475,120.015,119.05,1102002.0
2020-12-01 19:30:00+00:00,121.34,123.475,120.015,119.05,1199175.0
2020-12-01 19:45:00+00:00,121.34,123.475,120.015,119.05,1223843.0
2020-12-01 20:00:00+00:00,121.34,123.475,120.015,119.05,1250135.0
2020-12-01 20:45:00+00:00,121.34,123.475,120.015,119.05,1385597.0
2020-12-02 02:00:00+00:00,121.01,123.4693,120.01,119.05,125920963.0
2020-12-02 13:15:00+00:00,122.09,122.19,122.06,122.72,401.0
2020-12-02 13:45:00+00:00,122.09,122.26,121.96,122.72,903.0
2020-12-02 14:00:00+00:00,122.09,122.26,121.96,122.72,1003.0
2020-12-02 14:15:00+00:00,122.09,122.26,121.86,122.72,1503.0
2020-12-02 14:30:00+00:00,122.09,122.26,121.83,122.72,4538.0
2020-12-02 15:00:00+00:00,122.09,122.61,120.9,122.72,297228.0
2020-12-02 15:30:00+00:00,122.09,122.61,120.9,122.72,517731.0
2020-12-02 15:45:00+00:00,122.09,122.61,120.9,122.72,569631.0
2020-12-02 16:00:00+00:00,122.09,122.61,120.9,122.72,626318.0
2020-12-02 16:15:00+00:00,122.09,122.61,120.9,122.72,682637.0
2020-12-02 16:30:00+00:00,122.09,122.61,120.9,122.72,750623.0
2020-12-02 16:45:00+00:00,122.09,122.82,120.9,122.72,790465.0
2020-12-02 17:15:00+00:00,122.09,122.955,120.9,122.72,850874.0
2020-12-02 17:30:00+00:00,122.09,122.955,120.9,122.72,871580.0
2020-12-02 17:45:00+00:00,122.09,123.125,120.9,122.72,906243.0
2020-12-02 18:00:00+00:00,122.09,123.16,120.9,122.72,933072.0
2020-12-02 18:15:00+00:00,122.09,123.16,120.9,122.72,961353.0
2020-12-02 18:30:00+00:00,122.09,123.37,120.9,122.72,985077.0
2020-12-02 18:45:00+00:00,122.09,123.37,120.9,122.72,1026316.0
2020-12-02 19:00:00+00:00,122.09,123.37,120.9,122.72,1059884.0
2020-12-02 19:15:00+00:00,122.09,123.37,120.9,122.72,1083938.0
2020-12-02 19:30:00+00:00,122.09,123.37,120.9,122.72,1106889.0
2020-12-02 20:00:00+00:00,122.09,123.37,120.9,122.72,1148192.0
2020-12-02 20:30:00+00:00,122.09,123.37,120.9,122.72,1211937.0
2020-12-02 20:45:00+00:00,122.09,123.37,120.9,122.72,1235339.0
2020-12-03 02:00:00+00:00,122.02,123.37,120.89,122.72,89004195.0
2020-12-03 14:15:00+00:00,123.58,123.65,123.49,123.08,1239.0
2020-12-03 14:45:00+00:00,123.58,123.78,122.84,123.08,99368.0
2020-12-03 15:00:00+00:00,123.58,123.78,122.7,123.08,195424.0
2020-12-03 15:15:00+00:00,123.58,123.78,122.7,123.08,268260.0
2020-12-03 15:30:00+00:00,123.58,123.78,122.7,123.08,302083.0
2020-12-03 16:00:00+00:00,123.58,123.78,122.59,123.08,406096.0
2020-12-03 16:30:00+00:00,123.58,123.78,122.215,123.08,481034.0
2020-12-03 16:45:00+00:00,123.58,123.78,122.215,123.08,504481.0
2020-12-03 17:00:00+00:00,123.58,123.78,122.215,123.08,536166.0
2020-12-03 17:15:00+00:00,123.58,123.78,122.215,123.08,578098.0
2020-12-03 17:30:00+00:00,123.58,123.78,122.215,123.08,606616.0
2020-12-03 17:45:00+00:00,123.58,123.78,122.215,123.08,631373.0
2020-12-03 18:00:00+00:00,123.58,123.78,122.215,123.08,641772.0
2020-12-03 18:15:00+00:00,123.58,123.78,122.215,123.08,669179.0
2020-12-03 18:30:00+00:00,123.58,123.78,122.215,123.08,694449.0
2020-12-03 18:45:00+00:00,123.58,123.78,122.215,123.08,710562.0
2020-12-03 19:00:00+00:00,123.58,123.78,122.215,123.08,731673.0
2020-12-03 19:15:00+00:00,123.58,123.78,122.215,123.08,759002.0
2020-12-03 19:30:00+00:00,123.58,123.78,122.215,123.08,779462.0
2020-12-03 19:45:00+00:00,123.58,123.78,122.215,123.08,814115.0
2020-12-03 20:00:00+00:00,123.58,123.78,122.215,123.08,863206.0
2020-12-03 20:15:00+00:00,123.58,123.78,122.215,123.08,891831.0
2020-12-03 20:30:00+00:00,123.58,123.78,122.215,123.08,936263.0
2020-12-03 20:45:00+00:00,123.58,123.78,122.215,123.08,1018855.0
2020-12-04 02:00:00+00:00,123.52,123.78,122.21,123.08,78967630.0
2020-12-04 13:30:00+00:00,122.99,123.03,122.89,122.94,400.0
2020-12-04 13:45:00+00:00,122.99,123.15,122.89,122.94,526.0
2020-12-04 14:00:00+00:00,122.99,123.15,122.73,122.94,1128.0
2020-12-04 14:30:00+00:00,122.99,123.15,122.6,122.94,2008.0
2020-12-04 14:45:00+00:00,122.99,123.15,121.545,122.94,137912.0
2020-12-04 15:00:00+00:00,122.99,123.15,121.545,122.94,251504.0
2020-12-04 15:15:00+00:00,122.99,123.15,121.545,122.94,327009.0
2020-12-04 15:30:00+00:00,122.99,123.15,121.52,122.94,395917.0
2020-12-04 15:45:00+00:00,122.99,123.15,121.52,122.94,503385.0
2020-12-04 16:00:00+00:00,122.99,123.15,121.52,122.94,542190.0
2020-12-04 16:30:00+00:00,122.99,123.15,121.52,122.94,615955.0
2020-12-04 16:45:00+00:00,122.99,123.15,121.52,122.94,645232.0
2020-12-04 17:00:00+00:00,122.99,123.15,121.52,122.94,668009.0
2020-12-04 17:15:00+00:00,122.99,123.15,121.52,122.94,698505.0
2020-12-04 17:30:00+00:00,122.99,123.15,121.52,122.94,720365.0
2020-12-04 17:45:00+00:00,122.99,123.15,121.52,122.94,737915.0
2020-12-04 18:15:00+00:00,122.99,123.15,121.52,122.94,774219.0
2020-12-04 18:30:00+00:00,122.99,123.15,121.52,122.94,796037.0
2020-12-04 18:45:00+00:00,122.99,123.15,121.52,122.94,825221.0
2020-12-04 19:30:00+00:00,122.99,123.15,121.52,122.94,890781.0
2020-12-04 19:45:00+00:00,122.99,123.15,121.52,122.94,912594.0
2020-12-04 20:00:00+00:00,122.99,123.15,121.52,122.94,942057.0
2020-12-04 20:30:00+00:00,122.99,123.15,121.52,122.94,1050930.0
2020-12-04 20:45:00+00:00,122.99,123.15,121.52,122.94,1096675.0
2020-12-05 02:00:00+00:00,122.6,122.8608,121.52,122.94,78260421.0
2020-12-07 13:30:00+00:00,122.23,122.25,122.21,122.25,424.0
2020-12-07 14:30:00+00:00,122.23,122.93,122.21,122.25,1924.0
2020-12-07 14:45:00+00:00,122.23,123.84,122.21,122.25,155886.0
2020-12-07 15:00:00+00:00,122.23,124.505,122.21,122.25,251847.0
2020-12-07 15:15:00+00:00,122.23,124.57,122.21,122.25,332977.0
2020-12-07 15:30:00+00:00,122.23,124.57,122.21,122.25,394519.0
2020-12-07 15:45:00+00:00,122.23,124.57,122.21,122.25,438717.0
2020-12-07 16:00:00+00:00,122.23,124.57,122.21,122.25,489002.0
2020-12-07 16:15:00+00:00,122.23,124.57,122.21,122.25,540828.0
2020-12-07 16:30:00+00:00,122.23,124.57,122.21,122.25,578480.0
2020-12-07 16:45:00+00:00,122.23,124.57,122.21,122.25,614776.0
2020-12-07 17:00:00+00:00,122.23,124.57,122.21,122.25,655650.0
2020-12-07 17:30:00+00:00,122.23,124.57,122.21,122.25,734996.0
2020-12-07 17:45:00+00:00,122.23,124.57,122.21,122.25,772414.0
2020-12-07 18:00:00+00:00,122.23,124.57,122.21,122.25,806504.0
2020-12-07 18:15:00+00:00,122.23,124.57,122.21,122.25,845305.0
2020-12-07 18:45:00+00:00,122.23,124.57,122.21,122.25,912543.0
2020-12-07 19:15:00+00:00,122.23,124.57,122.21,122.25,984027.0
2020-12-07 19:45:00+00:00,122.23,124.57,122.21,122.25,1046836.0
2020-12-07 20:00:00+00:00,122.23,124.57,122.21,122.25,1079128.0
2020-12-07 20:15:00+00:00,122.23,124.57,122.21,122.25,1133057.0
2020-12-07 20:30:00+00:00,122.23,124.57,122.21,122.25,1170603.0
2020-12-07 20:45:00+00:00,122.23,124.57,122.21,122.25,1224295.0
2020-12-08 02:00:00+00:00,122.31,124.57,122.25,122.25,86711990.0
2020-12-08 13:30:00+00:00,123.45,123.51,123.43,123.75,402.0
2020-12-08 13:45:00+00:00,123.45,124.89,123.43,123.75,2188.0
2020-12-08 14:15:00+00:00,123.45,124.89,123.43,123.75,3328.0
2020-12-08 14:30:00+00:00,123.45,124.89,123.43,123.75,4612.0
2020-12-08 15:00:00+00:00,123.45,124.89,123.43,123.75,148453.0
2020-12-08 15:30:00+00:00,123.45,124.89,123.255,123.75,277140.0
2020-12-08 15:45:00+00:00,123.45,124.89,123.1,123.75,345639.0
2020-12-08 16:00:00+00:00,123.45,124.89,123.1,123.75,394255.0
2020-12-08 16:15:00+00:00,123.45,124.89,123.1,123.75,427223.0
2020-12-08 17:45:00+00:00,123.45,124.89,123.1,123.75,592309.0
2020-12-08 18:00:00+00:00,123.45,124.89,123.1,123.75,612046.0
2020-12-08 18:15:00+00:00,123.45,124.89,123.1,123.75,634164.0
2020-12-08 18:30:00+00:00,123.45,124.89,123.1,123.75,657828.0
2020-12-08 18:45:00+00:00,123.45,124.89,123.1,123.75,726602.0
2020-12-08 19:00:00+00:00,123.45,124.89,123.1,123.75,741501.0
2020-12-08 19:15:00+00:00,123.45,124.89,123.1,123.75,770893.0
2020-12-08 19:30:00+00:00,123.45,124.89,123.1,123.75,810763.0
2020-12-08 20:00:00+00:00,123.45,124.98,123.1,123.75,921163.0
2020-12-08 20:15:00+00:00,123.45,124.985,123.1,123.75,975938.0
2020-12-08 20:30:00+00:00,123.45,124.985,123.1,123.75,1019436.0
2020-12-08 20:45:00+00:00,123.45,124.985,123.1,123.75,1042081.0
2020-12-09 02:00:00+00:00,124.37,124.98,123.09,123.75,82225512.0
2020-12-09 14:30:00+00:00,124.78,124.91,124.48,124.38,1698.0
2020-12-09 14:45:00+00:00,124.78,124.93,123.87,124.38,127005.0
2020-12-09 15:00:00+00:00,124.78,125.95,123.87,124.38,222429.0
2020-12-09 15:15:00+00:00,124.78,125.95,123.87,124.38,273843.0
2020-12-09 15:30:00+00:00,124.78,125.95,123.87,124.38,310952.0
2020-12-09 15:45:00+00:00,124.78,125.95,123.87,124.38,342252.0
2020-12-09 16:00:00+00:00,124.78,125.95,123.87,124.38,382286.0
2020-12-09 16:15:00+00:00,124.78,125.95,123.87,124.38,413115.0
2020-12-09 16:30:00+00:00,124.78,125.95,123.87,124.38,451010.0
2020-12-09 16:45:00+00:00,124.78,125.95,123.87,124.38,472549.0
2020-12-09 17:15:00+00:00,124.78,125.95,123.87,124.38,539217.0
2020-12-09 17:30:00+00:00,124.78,125.95,123.87,124.38,572107.0
2020-12-09 17:45:00+00:00,124.78,125.95,123.555,124.38,614899.0
2020-12-09 18:00:00+00:00,124.78,125.95,122.84,124.38,684764.0
2020-12-09 18:15:00+00:00,124.78,125.95,122.84,124.38,748846.0
2020-12-09 18:30:00+00:00,124.78,125.95,122.645,124.38,818800.0
2020-12-09 18:45:00+00:00,124.78,125.95,121.62,124.38,963756.0
2020-12-09 19:00:00+00:00,124.78,125.95,121.62,124.38,1026660.0
2020-12-09 19:30:00+00:00,124.78,125.95,121.62,124.38,1204718.0
2020-12-09 19:45:00+00:00,124.78,125.95,121.0,124.38,1306418.0
2020-12-09 20:00:00+00:00,124.78,125.95,121.0,124.38,1375607.0
2020-12-09 20:15:00+00:00,124.78,125.95,121.0,124.38,1455117.0
2020-12-09 20:30:00+00:00,124.78,125.95,121.0,124.38,1537972.0
2020-12-10 02:00:00+00:00,124.53,125.95,121.0,124.38,115089193.0
2020-12-10 13:30:00+00:00,121.04,121.2,120.86,121.78,1825.0
2020-12-10 14:15:00+00:00,121.04,121.2,120.02,121.78,5130.0
2020-12-10 14:30:00+00:00,121.04,121.2,120.02,121.78,7227.0
2020-12-10 14:45:00+00:00,121.04,121.87,120.02,121.78,140570.0
2020-12-10 15:00:00+00:00,121.04,122.48,120.02,121.78,180694.0
2020-12-10 15:15:00+00:00,121.04,122.945,120.02,121.78,222067.0
2020-12-10 15:30:00+00:00,121.04,123.175,120.02,121.78,252199.0
2020-12-10 16:00:00+00:00,121.04,123.555,120.02,121.78,292894.0
2020-12-10 16:15:00+00:00,121.04,123.61,120.02,121.78,312577.0
2020-12-10 16:30:00+00:00,121.04,123.84,120.02,121.78,319630.0
2020-12-10 16:45:00+00:00,121.04,123.85,120.02,121.78,340170.0
2020-12-10 17:00:00+00:00,121.04,123.85,120.02,121.78,358546.0
2020-12-10 17:15:00+00:00,121.04,123.85,120.02,121.78,402330.0
2020-12-10 17:30:00+00:00,121.04,123.85,120.02,121.78,433800.0
2020-12-10 17:45:00+00:00,121.04,123.85,120.02,121.78,452669.0
2020-12-10 18:15:00+00:00,121.04,123.85,120.02,121.78,489953.0
2020-12-10 18:30:00+00:00,121.04,123.85,120.02,121.78,508209.0
2020-12-10 18:45:00+00:00,121.04,123.85,120.02,121.78,526365.0
2020-12-10 19:00:00+00:00,121.04,123.85,120.02,121.78,547866.0
2020-12-10 19:15:00+00:00,121.04,123.85,120.02,121.78,559815.0
2020-12-10 19:30:00+00:00,121.04,123.85,120.02,121.78,574976.0
2020-12-10 20:00:00+00:00,121.04,123.85,120.02,121.78,605313.0
2020-12-10 20:15:00+00:00,121.04,123.85,120.02,121.78,633990.0
2020-12-10 20:30:00+00:00,121.04,123.85,120.02,121.78,654628.0
2020-12-10 20:45:00+00:00,121.04,123.85,120.02,121.78,700257.0
2020-12-11 02:00:00+00:00,120.5,123.87,120.15,121.78,81312170.0
2020-12-11 13:00:00+00:00,122.46,122.46,122.46,123.24,100.0
2020-12-11 14:45:00+00:00,122.46,122.76,120.94,123.24,224018.0
2020-12-11 15:00:00+00:00,122.46,122.76,120.9,123.24,299139.0
2020-12-11 15:15:00+00:00,122.46,122.76,120.9,123.24,344084.0
2020-12-11 15:30:00+00:00,122.46,122.76,120.9,123.24,385109.0
2020-12-11 15:45:00+00:00,122.46,122.76,120.9,123.24,397630.0
2020-12-11 16:00:00+00:00,122.46,122.76,120.9,123.24,419845.0
2020-12-11 16:15:00+00:00,122.46,122.76,120.9,123.24,437623.0
2020-12-11 16:30:00+00:00,122.46,122.76,120.9,123.24,448337.0
2020-12-11 16:45:00+00:00,122.46,122.76,120.845,123.24,468285.0
2020-12-11 17:30:00+00:00,122.46,122.76,120.55,123.24,515593.0
2020-12-11 17:45:00+00:00,122.46,122.76,120.55,123.24,532206.0
2020-12-11 18:00:00+00:00,122.46,122.76,120.55,123.24,550950.0
2020-12-11 18:15:00+00:00,122.46,122.76,120.55,123.24,568635.0
2020-12-11 18:30:00+00:00,122.46,122.76,120.55,123.24,578516.0
2020-12-11 18:45:00+00:00,122.46,122.76,120.55,123.24,613658.0
2020-12-11 19:00:00+00:00,122.46,122.76,120.55,123.24,697690.0
2020-12-11 19:15:00+00:00,122.46,122.76,120.55,123.24,732615.0
2020-12-11 19:30:00+00:00,122.46,122.76,120.55,123.24,761454.0
2020-12-11 19:45:00+00:00,122.46,122.76,120.55,123.24,800988.0
2020-12-11 20:00:00+00:00,122.46,122.76,120.55,123.24,821606.0
2020-12-11 20:30:00+00:00,122.46,122.76,120.55,123.24,859282.0
2020-12-11 20:45:00+00:00,122.46,122.76,120.55,123.24,872985.0
2020-12-12 02:00:00+00:00,122.43,122.76,120.55,123.24,86939786.0
2020-12-14 13:00:00+00:00,123.21,123.21,123.21,122.41,10.0
2020-12-14 13:15:00+00:00,123.21,123.21,122.47,122.41,581.0
2020-12-14 13:30:00+00:00,123.21,123.21,122.38,122.41,2344.0
2020-12-14 13:45:00+00:00,123.21,123.21,122.38,122.41,2550.0
2020-12-14 14:15:00+00:00,123.21,123.21,122.38,122.41,3296.0
2020-12-14 14:30:00+00:00,123.21,123.21,122.38,122.41,3934.0
2020-12-14 14:45:00+00:00,123.21,123.335,122.38,122.41,67065.0
2020-12-14 15:00:00+00:00,123.21,123.335,122.38,122.41,97810.0
2020-12-14 15:15:00+00:00,123.21,123.335,122.38,122.41,144079.0
2020-12-14 15:30:00+00:00,123.21,123.335,122.38,122.41,169957.0
2020-12-14 15:45:00+00:00,123.21,123.335,122.38,122.41,200173.0
2020-12-14 16:00:00+00:00,123.21,123.335,122.38,122.41,232759.0
2020-12-14 16:15:00+00:00,123.21,123.335,122.38,122.41,267315.0
2020-12-14 16:45:00+00:00,123.21,123.335,122.38,122.41,303360.0
2020-12-14 17:00:00+00:00,123.21,123.335,122.38,122.41,315862.0
2020-12-14 17:30:00+00:00,123.21,123.335,122.38,122.41,346749.0
2020-12-14 17:45:00+00:00,123.21,123.335,122.38,122.41,362877.0
2020-12-14 18:15:00+00:00,123.21,123.335,122.125,122.41,402906.0
2020-12-14 19:00:00+00:00,123.21,123.335,122.12,122.41,473292.0
2020-12-14 19:15:00+00:00,123.21,123.335,122.12,122.41,499039.0
2020-12-14 19:30:00+00:00,123.21,123.335,122.12,122.41,531748.0
2020-12-14 19:45:00+00:00,123.21,123.335,121.875,122.41,566889.0
2020-12-14 20:00:00+00:00,123.21,123.335,121.875,122.41,588761.0
2020-12-14 20:15:00+00:00,123.21,123.335,121.875,122.41,625650.0
2020-12-14 20:45:00+00:00,123.21,123.335,121.81,122.41,690086.0
2020-12-15 13:00:00+00:00,123.92,123.92,123.92,121.78,55.0
2020-12-15 14:15:00+00:00,123.92,124.14,123.7,121.78,2176.0
2020-12-15 14:30:00+00:00,123.92,124.38,123.7,121.78,4034.0
2020-12-15 14:45:00+00:00,123.92,126.64,123.7,121.78,281826.0
2020-12-15 15:00:00+00:00,123.92,126.95,123.7,121.78,461781.0
2020-12-15 15:15:00+00:00,123.92,126.95,123.7,121.78,558411.0
2020-12-15 15:30:00+00:00,123.92,126.95,123.7,121.78,610166.0
2020-12-15 15:45:00+00:00,123.92,126.95,123.7,121.78,689943.0
2020-12-15 16:00:00+00:00,123.92,126.95,123.7,121.78,735254.0
2020-12-15 16:15:00+00:00,123.92,126.95,123.7,121.78,790920.0
2020-12-15 16:30:00+00:00,123.92,126.95,123.7,121.78,832656.0
2020-12-15 16:45:00+00:00,123.92,126.95,123.7,121.78,877573.0
2020-12-15 17:15:00+00:00,123.92,126.95,123.7,121.78,940385.0
2020-12-15 17:30:00+00:00,123.92,126.95,123.7,121.78,973849.0
2020-12-15 17:45:00+00:00,123.92,126.95,123.7,121.78,1048485.0
2020-12-15 18:00:00+00:00,123.92,126.95,123.7,121.78,1110212.0
2020-12-15 18:15:00+00:00,123.92,126.95,123.7,121.78,1151871.0
2020-12-15 18:30:00+00:00,123.92,126.95,123.7,121.78,1185746.0
2020-12-15 18:45:00+00:00,123.92,126.98,123.7,121.78,1224306.0
2020-12-15 19:00:00+00:00,123.92,126.98,123.7,121.78,1277803.0
2020-12-15 19:15:00+00:00,123.92,126.98,123.7,121.78,1313110.0
2020-12-15 19:30:00+00:00,123.92,127.3,123.7,121.78,1373436.0
2020-12-15 19:45:00+00:00,123.92,127.5,123.7,121.78,1418137.0
2020-12-15 20:00:00+00:00,123.92,127.5,123.7,121.78,1514269.0
2020-12-15 20:15:00+00:00,123.92,127.5,123.7,121.78,1613643.0
2020-12-15 20:30:00+00:00,123.92,127.63,123.7,121.78,1667115.0
2020-12-15 20:45:00+00:00,123.92,127.67,123.7,121.78,1743042.0
2020-12-16 02:00:00+00:00,124.34,127.9,124.13,121.78,157572262.0
2020-12-16 13:15:00+00:00,127.74,127.94,127.71,127.88,450.0
2020-12-16 13:30:00+00:00,127.74,127.95,127.56,127.88,1310.0
2020-12-16 13:45:00+00:00,127.74,127.95,127.56,127.88,2010.0
2020-12-16 14:00:00+00:00,127.74,127.95,127.56,127.88,2363.0
2020-12-16 14:45:00+00:00,127.74,127.95,126.56,127.88,156753.0
2020-12-16 15:00:00+00:00,127.74,127.95,126.56,127.88,276210.0
2020-12-16 15:15:00+00:00,127.74,127.95,126.56,127.88,342941.0
2020-12-16 15:45:00+00:00,127.74,127.95,126.56,127.88,494086.0
2020-12-16 16:00:00+00:00,127.74,127.95,126.56,127.88,572178.0
2020-12-16 16:30:00+00:00,127.74,127.95,126.56,127.88,673182.0
2020-12-16 16:45:00+00:00,127.74,127.95,126.56,127.88,725214.0
2020-12-16 17:15:00+00:00,127.74,128.02,126.56,127.88,791408.0
2020-12-16 17:30:00+00:00,127.74,128.02,126.56,127.88,835415.0
2020-12-16 18:00:00+00:00,127.74,128.02,126.56,127.88,929720.0
2020-12-16 18:15:00+00:00,127.74,128.02,126.56,127.88,976124.0
2020-12-16 18:30:00+00:00,127.74,128.02,126.56,127.88,1011873.0
2020-12-16 19:00:00+00:00,127.74,128.02,126.56,127.88,1101858.0
2020-12-16 19:30:00+00:00,127.74,128.02,126.56,127.88,1173245.0
2020-12-16 19:45:00+00:00,127.74,128.02,126.56,127.88,1227997.0
2020-12-16 20:00:00+00:00,127.74,128.235,126.56,127.88,1281918.0
2020-12-16 20:15:00+00:00,127.74,128.235,126.56,127.88,1327530.0
2020-12-16 20:30:00+00:00,127.74,128.235,126.56,127.88,1394942.0
2020-12-16 20:45:00+00:00,127.74,128.365,126.56,127.88,1477747.0
2020-12-17 02:00:00+00:00,127.41,128.37,126.56,127.88,98208591.0
2020-12-17 13:00:00+00:00,128.48,128.48,128.46,127.81,400.0
2020-12-17 13:30:00+00:00,128.48,128.56,128.37,127.81,1313.0
2020-12-17 14:00:00+00:00,128.48,128.6,128.37,127.81,2446.0
2020-12-17 14:15:00+00:00,128.48,129.26,128.37,127.81,3255.0
2020-12-17 14:45:00+00:00,128.48,129.56,128.37,127.81,112922.0
2020-12-17 15:00:00+00:00,128.48,129.56,128.37,127.81,172826.0
2020-12-17 15:15:00+00:00,128.48,129.56,128.19,127.81,231060.0
2020-12-17 15:30:00+00:00,128.48,129.56,128.19,127.81,277354.0
2020-12-17 15:45:00+00:00,128.48,129.56,128.19,127.81,319092.0
2020-12-17 16:00:00+00:00,128.48,129.56,128.19,127.81,351646.0
2020-12-17 16:15:00+00:00,128.48,129.56,128.19,127.81,381307.0
2020-12-17 16:30:00+00:00,128.48,129.56,128.19,127.81,404673.0
2020-12-17 17:00:00+00:00,128.48,129.56,128.03,127.81,462688.0
2020-12-17 17:15:00+00:00,128.48,129.56,128.03,127.81,498165.0
2020-12-17 17:30:00+00:00,128.48,129.56,128.03,127.81,534687.0
2020-12-17 17:45:00+00:00,128.48,129.56,128.03,127.81,580612.0
2020-12-17 18:00:00+00:00,128.48,129.56,128.03,127.81,607149.0
2020-12-17 18:15:00+00:00,128.48,129.56,128.03,127.81,645986.0
2020-12-17 18:30:00+00:00,128.48,129.56,128.03,127.81,661980.0
2020-12-17 18:45:00+00:00,128.48,129.56,128.03,127.81,696464.0
2020-12-17 19:15:00+00:00,128.48,129.56,128.03,127.81,762328.0
2020-12-17 19:30:00+00:00,128.48,129.56,128.03,127.81,790287.0
2020-12-17 19:45:00+00:00,128.48,129.56,128.03,127.81,826909.0
2020-12-17 20:00:00+00:00,128.48,129.56,128.03,127.81,855760.0
2020-12-17 20:30:00+00:00,128.48,129.56,128.03,127.81,920852.0
2020-12-17 20:45:00+00:00,128.48,129.56,128.03,127.81,954975.0
2020-12-18 02:00:00+00:00,128.9,129.58,128.045,127.81,94359811.0
2020-12-18 15:15:00+00:00,127.6,127.735,127.54,128.7,15519.0
2020-12-18 15:30:00+00:00,127.6,127.81,127.3,128.7,44024.0
2020-12-18 16:00:00+00:00,127.6,127.935,127.3,128.7,97784.0
2020-12-18 16:15:00+00:00,127.6,127.935,127.22,128.7,147428.0
2020-12-18 16:30:00+00:00,127.6,127.935,127.22,128.7,177627.0
2020-12-18 16:45:00+00:00,127.6,127.935,127.22,128.7,199612.0
2020-12-18 17:15:00+00:00,127.6,127.935,127.22,128.7,252626.0
2020-12-18 17:30:00+00:00,127.6,127.935,127.22,128.7,276578.0
2020-12-18 17:45:00+00:00,127.6,127.935,127.22,128.7,298602.0
2020-12-18 18:00:00+00:00,127.6,127.935,127.22,128.7,350166.0
2020-12-18 18:15:00+00:00,127.6,127.935,127.22,128.7,377584.0
2020-12-18 18:30:00+00:00,127.6,127.935,127.14,128.7,438164.0
2020-12-18 18:45:00+00:00,127.6,127.935,126.625,128.7,471685.0
2020-12-18 19:00:00+00:00,127.6,127.935,126.625,128.7,507259.0
2020-12-18 19:30:00+00:00,127.6,127.935,126.43,128.7,582260.0
2020-12-18 19:45:00+00:00,127.6,127.935,126.43,128.7,631739.0
2020-12-18 20:00:00+00:00,127.6,127.935,126.43,128.7,660949.0
2020-12-18 20:15:00+00:00,127.6,127.935,126.345,128.7,694614.0
2020-12-18 20:30:00+00:00,127.6,127.935,126.125,128.7,757836.0
2020-12-18 20:45:00+00:00,127.6,127.935,126.125,128.7,848870.0
2020-12-19 02:00:00+00:00,128.96,129.1,126.12,128.7,192541496.0
2020-12-21 13:00:00+00:00,124.58,124.58,124.58,126.655,1.0
2020-12-21 14:15:00+00:00,124.58,125.2,124.58,126.655,5743.0
2020-12-21 14:30:00+00:00,124.58,125.2,124.58,126.655,6462.0
2020-12-21 14:45:00+00:00,124.58,126.615,124.58,126.655,134645.0
2020-12-21 15:00:00+00:00,124.58,126.615,124.58,126.655,175607.0
2020-12-21 15:15:00+00:00,124.58,126.615,124.58,126.655,219555.0
2020-12-21 15:30:00+00:00,124.58,126.615,123.825,126.655,270812.0
2020-12-21 15:45:00+00:00,124.58,126.615,123.61,126.655,304611.0
2020-12-21 16:00:00+00:00,124.58,126.615,123.45,126.655,359841.0
2020-12-21 16:15:00+00:00,124.58,126.615,123.45,126.655,387839.0
2020-12-21 16:30:00+00:00,124.58,126.615,123.45,126.655,414789.0
2020-12-21 16:45:00+00:00,124.58,126.615,123.45,126.655,446360.0
2020-12-21 17:00:00+00:00,124.58,126.615,123.45,126.655,466840.0
2020-12-21 17:15:00+00:00,124.58,126.615,123.45,126.655,485922.0
2020-12-21 17:30:00+00:00,124.58,126.615,123.45,126.655,508236.0
2020-12-21 18:00:00+00:00,124.58,126.615,123.45,126.655,541894.0
2020-12-21 18:15:00+00:00,124.58,126.615,123.45,126.655,559077.0
2020-12-21 18:45:00+00:00,124.58,126.94,123.45,126.655,611658.0
2020-12-21 19:00:00+00:00,124.58,127.28,123.45,126.655,658401.0
2020-12-21 19:45:00+00:00,124.58,127.28,123.45,126.655,734702.0
2020-12-21 20:15:00+00:00,124.58,127.28,123.45,126.655,773732.0
2020-12-21 20:30:00+00:00,124.58,127.28,123.45,126.655,799571.0
2020-12-21 20:45:00+00:00,124.58,127.615,123.45,126.655,912890.0
2020-12-22 02:00:00+00:00,125.02,128.31,123.449,126.655,121251553.0
2020-12-22 13:00:00+00:00,131.96,132.01,131.96,128.23,336.0
2020-12-22 13:30:00+00:00,131.96,132.01,131.73,128.23,6110.0
2020-12-22 14:00:00+00:00,131.96,132.3,131.73,128.23,12064.0
2020-12-22 14:30:00+00:00,131.96,132.3,131.52,128.23,23372.0
2020-12-22 14:45:00+00:00,131.96,132.63,130.405,128.23,517768.0
2020-12-22 15:00:00+00:00,131.96,134.22,130.405,128.23,994766.0
2020-12-22 15:15:00+00:00,131.96,134.395,130.405,128.23,1189449.0
2020-12-22 15:30:00+00:00,131.96,134.395,130.405,128.23,1258846.0
2020-12-22 15:45:00+00:00,131.96,134.395,130.405,128.23,1341317.0
2020-12-22 16:15:00+00:00,131.96,134.395,130.405,128.23,1508922.0
2020-12-22 16:45:00+00:00,131.96,134.395,129.67,128.23,1636718.0
2020-12-22 17:00:00+00:00,131.96,134.395,129.67,128.23,1693178.0
2020-12-22 17:15:00+00:00,131.96,134.395,129.67,128.23,1732123.0
2020-12-22 17:30:00+00:00,131.96,134.395,129.67,128.23,1762862.0
2020-12-22 17:45:00+00:00,131.96,134.395,129.67,128.23,1778571.0
2020-12-22 18:00:00+00:00,131.96,134.395,129.67,128.23,1800519.0
2020-12-22 18:15:00+00:00,131.96,134.395,129.67,128.23,1867337.0
2020-12-22 18:30:00+00:00,131.96,134.395,129.67,128.23,1893179.0
2020-12-22 18:45:00+00:00,131.96,134.395,129.67,128.23,1914998.0
2020-12-22 19:00:00+00:00,131.96,134.395,129.67,128.23,1953307.0
2020-12-22 19:15:00+00:00,131.96,134.395,129.67,128.23,1979171.0
2020-12-22 19:30:00+00:00,131.96,134.395,129.67,128.23,1997787.0
2020-12-22 19:45:00+00:00,131.96,134.395,129.67,128.23,2016491.0
2020-12-22 20:00:00+00:00,131.96,134.395,129.67,128.23,2034449.0
2020-12-22 20:15:00+00:00,131.96,134.395,129.67,128.23,2057343.0
2020-12-22 20:30:00+00:00,131.96,134.395,129.67,128.23,2070521.0
2020-12-22 20:45:00+00:00,131.96,134.395,129.67,128.23,2123931.0
2020-12-23 02:00:00+00:00,131.61,134.405,129.65,128.23,169351825.0
2020-12-23 13:00:00+00:00,132.16,132.17,132.15,131.88,403.0
2020-12-23 13:30:00+00:00,132.16,132.5,132.15,131.88,2439.0
2020-12-23 14:15:00+00:00,132.16,132.57,132.11,131.88,3672.0
2020-12-23 14:30:00+00:00,132.16,132.57,132.11,131.88,5366.0
2020-12-23 14:45:00+00:00,132.16,132.57,130.78,131.88,121665.0
2020-12-23 15:00:00+00:00,132.16,132.57,130.78,131.88,288831.0
2020-12-23 15:15:00+00:00,132.16,132.57,130.78,131.88,369787.0
2020-12-23 15:45:00+00:00,132.16,132.57,130.78,131.88,422799.0
2020-12-23 16:00:00+00:00,132.16,132.57,130.78,131.88,444916.0
2020-12-23 16:15:00+00:00,132.16,132.57,130.78,131.88,467181.0
2020-12-23 16:30:00+00:00,132.16,132.57,130.78,131.88,490161.0
2020-12-23 16:45:00+00:00,132.16,132.57,130.78,131.88,503562.0
2020-12-23 17:15:00+00:00,132.16,132.57,130.78,131.88,542746.0
2020-12-23 17:30:00+00:00,132.16,132.57,130.78,131.88,552397.0
2020-12-23 17:45:00+00:00,132.16,132.57,130.78,131.88,566204.0
2020-12-23 18:15:00+00:00,132.16,132.57,130.78,131.88,606610.0
2020-12-23 18:30:00+00:00,132.16,132.57,130.78,131.88,617918.0
2020-12-23 18:45:00+00:00,132.16,132.57,130.78,131.88,632764.0
2020-12-23 19:00:00+00:00,132.16,132.57,130.78,131.88,644854.0
2020-12-23 19:15:00+00:00,132.16,132.57,130.78,131.88,661717.0
2020-12-23 19:30:00+00:00,132.16,132.57,130.78,131.88,673009.0
2020-12-23 19:45:00+00:00,132.16,132.57,130.78,131.88,706750.0
2020-12-23 20:00:00+00:00,132.16,132.57,130.78,131.88,727881.0
2020-12-23 20:15:00+00:00,132.16,132.57,130.78,131.88,744476.0
2020-12-23 20:30:00+00:00,132.16,132.57,130.78,131.88,763124.0
2020-12-23 20:45:00+00:00,132.16,132.57,130.78,131.88,787213.0
2020-12-24 02:00:00+00:00,132.16,132.43,130.78,131.88,88223692.0
2020-12-24 13:30:00+00:00,131.05,131.11,131.05,130.96,300.0
2020-12-24 14:00:00+00:00,131.05,131.42,131.02,130.96,977.0
2020-12-24 14:30:00+00:00,131.05,131.42,131.02,130.96,1553.0
2020-12-24 14:45:00+00:00,131.05,132.5,131.02,130.96,43404.0
2020-12-24 15:00:00+00:00,131.05,133.18,131.02,130.96,80875.0
2020-12-24 15:15:00+00:00,131.05,133.18,131.02,130.96,93305.0
2020-12-24 15:30:00+00:00,131.05,133.18,131.02,130.96,107630.0
2020-12-24 15:45:00+00:00,131.05,133.46,131.02,130.96,148445.0
2020-12-24 16:30:00+00:00,131.05,133.46,131.02,130.96,213916.0
2020-12-24 16:45:00+00:00,131.05,133.46,131.02,130.96,228562.0
2020-12-24 17:15:00+00:00,131.05,133.46,131.02,130.96,299102.0
2020-12-24 17:30:00+00:00,131.05,133.46,131.02,130.96,318656.0
2020-12-24 17:45:00+00:00,131.05,133.46,131.02,130.96,334079.0
2020-12-24 20:45:00+00:00,131.31,133.46,131.11,130.96,2046.0
2020-12-25 02:00:00+00:00,131.32,133.46,131.1,130.96,54930064.0
2020-12-28 13:00:00+00:00,133.64,133.67,133.64,131.97,12.0
2020-12-28 13:30:00+00:00,133.64,133.75,133.6,131.97,1445.0
2020-12-28 13:45:00+00:00,133.64,133.75,133.6,131.97,1827.0
2020-12-28 14:00:00+00:00,133.64,134.03,133.6,131.97,2743.0
2020-12-28 14:30:00+00:00,133.64,134.11,133.6,131.97,4568.0
2020-12-28 14:45:00+00:00,133.64,135.325,133.53,131.97,125405.0
2020-12-28 15:00:00+00:00,133.64,135.745,133.53,131.97,306937.0
2020-12-28 15:15:00+00:00,133.64,135.745,133.53,131.97,401717.0
2020-12-28 15:30:00+00:00,133.64,135.745,133.53,131.97,469167.0
2020-12-28 16:00:00+00:00,133.64,135.745,133.53,131.97,555379.0
2020-12-28 16:30:00+00:00,133.64,136.0,133.53,131.97,641665.0
2020-12-28 16:45:00+00:00,133.64,136.37,133.53,131.97,689645.0
2020-12-28 17:00:00+00:00,133.64,136.39,133.53,131.97,708729.0
2020-12-28 17:15:00+00:00,133.64,136.39,133.53,131.97,739782.0
2020-12-28 17:30:00+00:00,133.64,136.39,133.53,131.97,773742.0
2020-12-28 18:00:00+00:00,133.64,136.41,133.53,131.97,819796.0
2020-12-28 18:15:00+00:00,133.64,136.435,133.53,131.97,842527.0
2020-12-28 18:30:00+00:00,133.64,136.435,133.53,131.97,861595.0
2020-12-28 18:45:00+00:00,133.64,136.435,133.53,131.97,875952.0
2020-12-28 19:00:00+00:00,133.64,136.435,133.53,131.97,886727.0
2020-12-28 19:15:00+00:00,133.64,136.585,133.53,131.97,914868.0
2020-12-28 19:30:00+00:00,133.64,136.78,133.53,131.97,950302.0
2020-12-28 19:45:00+00:00,133.64,136.985,133.53,131.97,976571.0
2020-12-28 20:00:00+00:00,133.64,136.985,133.53,131.97,1001033.0
2020-12-28 20:15:00+00:00,133.64,137.155,133.53,131.97,1038669.0
2020-12-28 20:30:00+00:00,133.64,137.335,133.53,131.97,1081389.0
2020-12-28 20:45:00+00:00,133.64,137.335,133.53,131.97,1123882.0
2020-12-29 02:00:00+00:00,133.99,137.34,133.51,131.97,123124632.0
2020-12-29 13:00:00+00:00,138.11,138.11,138.01,136.69,423.0
2020-12-29 13:15:00+00:00,138.11,138.11,137.89,136.69,1214.0
2020-12-29 14:15:00+00:00,138.11,138.38,137.89,136.69,4388.0
2020-12-29 14:30:00+00:00,138.11,138.38,137.89,136.69,5627.0
2020-12-29 14:45:00+00:00,138.11,138.78,137.27,136.69,244598.0
2020-12-29 15:00:00+00:00,138.11,138.78,135.955,136.69,396289.0
2020-12-29 15:15:00+00:00,138.11,138.78,135.51,136.69,469068.0
2020-12-29 15:30:00+00:00,138.11,138.78,135.51,136.69,543536.0
2020-12-29 16:00:00+00:00,138.11,138.78,135.51,136.69,634483.0
2020-12-29 16:15:00+00:00,138.11,138.78,135.51,136.69,664266.0
2020-12-29 16:30:00+00:00,138.11,138.78,135.51,136.69,702195.0
2020-12-29 16:45:00+00:00,138.11,138.78,135.51,136.69,738270.0
2020-12-29 17:00:00+00:00,138.11,138.78,135.51,136.69,800347.0
2020-12-29 17:15:00+00:00,138.11,138.78,135.51,136.69,855743.0
2020-12-29 17:45:00+00:00,138.11,138.78,135.51,136.69,948117.0
2020-12-29 18:00:00+00:00,138.11,138.78,135.51,136.69,976469.0
2020-12-29 18:15:00+00:00,138.11,138.78,135.51,136.69,1002946.0
2020-12-29 18:30:00+00:00,138.11,138.78,135.51,136.69,1033671.0
2020-12-29 18:45:00+00:00,138.11,138.78,135.51,136.69,1054558.0
2020-12-29 19:00:00+00:00,138.11,138.78,135.51,136.69,1081674.0
2020-12-29 19:15:00+00:00,138.11,138.78,135.51,136.69,1135961.0
2020-12-29 19:45:00+00:00,138.11,138.78,135.43,136.69,1243856.0
2020-12-29 20:00:00+00:00,138.11,138.78,135.13,136.69,1302792.0
2020-12-29 20:30:00+00:00,138.11,138.78,135.13,136.69,1401229.0
2020-12-29 20:45:00+00:00,138.11,138.78,135.13,136.69,1463555.0
2020-12-30 02:00:00+00:00,138.05,138.789,134.3409,136.69,121047324.0
2020-12-30 13:00:00+00:00,135.6,135.6,135.6,134.87,100.0
2020-12-30 13:15:00+00:00,135.6,135.6,135.49,134.87,405.0
2020-12-30 13:30:00+00:00,135.6,135.75,135.49,134.87,826.0
2020-12-30 14:15:00+00:00,135.6,135.85,135.47,134.87,2628.0
2020-12-30 14:30:00+00:00,135.6,135.89,135.47,134.87,3459.0
2020-12-30 14:45:00+00:00,135.6,135.98,134.635,134.87,98064.0
2020-12-30 15:00:00+00:00,135.6,135.98,134.445,134.87,150558.0
2020-12-30 15:15:00+00:00,135.6,135.98,133.78,134.87,198209.0
2020-12-30 15:45:00+00:00,135.6,135.98,133.575,134.87,294235.0
2020-12-30 16:30:00+00:00,135.6,135.98,133.575,134.87,382066.0
2020-12-30 16:45:00+00:00,135.6,135.98,133.575,134.87,418521.0
2020-12-30 17:00:00+00:00,135.6,135.98,133.575,134.87,457298.0
2020-12-30 17:30:00+00:00,135.6,135.98,133.575,134.87,500370.0
2020-12-30 18:00:00+00:00,135.6,135.98,133.575,134.87,566556.0
2020-12-30 18:15:00+00:00,135.6,135.98,133.575,134.87,588565.0
2020-12-30 18:45:00+00:00,135.6,135.98,133.575,134.87,627555.0
2020-12-30 19:15:00+00:00,135.6,135.98,133.575,134.87,719909.0
2020-12-30 19:30:00+00:00,135.6,135.98,133.575,134.87,757949.0
2020-12-30 20:00:00+00:00,135.6,135.98,133.575,134.87,828972.0
2020-12-30 20:15:00+00:00,135.6,135.98,133.575,134.87,870621.0
2020-12-30 20:30:00+00:00,135.6,135.98,133.39,134.87,897973.0
2020-12-30 20:45:00+00:00,135.6,135.98,133.39,134.87,922138.0
2020-12-31 02:00:00+00:00,135.58,135.99,133.4,134.87,96452124.0
2020-12-31 13:30:00+00:00,134.45,134.59,134.29,133.72,1929.0
2020-12-31 14:00:00+00:00,134.45,134.59,134.29,133.72,3284.0
2020-12-31 14:45:00+00:00,134.45,134.74,133.71,133.72,79402.0
2020-12-31 15:00:00+00:00,134.45,134.74,133.18,133.72,116972.0
2020-12-31 15:30:00+00:00,134.45,134.74,132.645,133.72,290223.0
2020-12-31 16:00:00+00:00,134.45,134.74,132.645,133.72,330771.0
2020-12-31 16:15:00+00:00,134.45,134.74,132.645,133.72,354861.0
2020-12-31 16:30:00+00:00,134.45,134.74,132.445,133.72,391568.0
2020-12-31 16:45:00+00:00,134.45,134.74,132.355,133.72,414005.0
2020-12-31 17:15:00+00:00,134.45,134.74,131.72,133.72,474784.0
2020-12-31 17:30:00+00:00,134.45,134.74,131.72,133.72,496308.0
2020-12-31 17:45:00+00:00,134.45,134.74,131.72,133.72,510956.0
2020-12-31 18:00:00+00:00,134.45,134.74,131.72,133.72,520114.0
2020-12-31 18:15:00+00:00,134.45,134.74,131.72,133.72,536201.0
2020-12-31 18:30:00+00:00,134.45,134.74,131.72,133.72,549453.0
2020-12-31 18:45:00+00:00,134.45,134.74,131.72,133.72,571031.0
2020-12-31 19:00:00+00:00,134.45,134.74,131.72,133.72,633911.0
2020-12-31 19:15:00+00:00,134.45,134.74,131.72,133.72,699939.0
2020-12-31 19:30:00+00:00,134.45,134.74,131.72,133.72,733250.0
2020-12-31 19:45:00+00:00,134.45,134.74,131.72,133.72,764103.0
2020-12-31 20:00:00+00:00,134.45,134.74,131.72,133.72,790401.0
2020-12-31 20:15:00+00:00,134.45,134.74,131.72,133.72,826159.0
2020-12-31 20:30:00+00:00,134.45,134.74,131.72,133.72,869326.0
2020-12-31 20:45:00+00:00,134.45,134.74,131.72,133.72,908373.0
2021-01-01 02:00:00+00:00,134.08,134.74,131.72,133.72,99116586.0
2021-01-04 13:00:00+00:00,133.92,133.92,133.92,132.69,15.0
2021-01-04 13:15:00+00:00,133.92,134.06,133.86,132.69,729.0
2021-01-04 13:30:00+00:00,133.92,134.06,133.8,132.69,1199.0
2021-01-04 14:00:00+00:00,133.92,134.06,133.74,132.69,1631.0
2021-01-04 14:15:00+00:00,133.92,134.06,133.51,132.69,2331.0
2021-01-04 14:30:00+00:00,133.92,134.06,133.36,132.69,3818.0
2021-01-04 14:45:00+00:00,133.92,134.06,131.5,132.69,126526.0
2021-01-04 15:15:00+00:00,133.92,134.06,130.385,132.69,230108.0
2021-01-04 15:30:00+00:00,133.92,134.06,130.385,132.69,290962.0
2021-01-04 15:45:00+00:00,133.92,134.06,130.385,132.69,351315.0
2021-01-04 16:00:00+00:00,133.92,134.06,130.385,132.69,405634.0
2021-01-04 16:15:00+00:00,133.92,134.06,129.42,132.69,492703.0
2021-01-04 16:30:00+00:00,133.92,134.06,129.42,132.69,586034.0
2021-01-04 17:00:00+00:00,133.92,134.06,128.765,132.69,707225.0
2021-01-04 17:15:00+00:00,133.92,134.06,127.11,132.69,775032.0
2021-01-04 17:30:00+00:00,133.92,134.06,126.76,132.69,845190.0
2021-01-04 18:00:00+00:00,133.92,134.06,126.76,132.69,908408.0
2021-01-04 18:15:00+00:00,133.92,134.06,126.76,132.69,974764.0
2021-01-04 18:45:00+00:00,133.92,134.06,126.76,132.69,1048002.0
2021-01-04 19:00:00+00:00,133.92,134.06,126.76,132.69,1071353.0
2021-01-04 19:15:00+00:00,133.92,134.06,126.76,132.69,1120009.0
2021-01-04 19:30:00+00:00,133.92,134.06,126.76,132.69,1161471.0
2021-01-04 20:00:00+00:00,133.92,134.06,126.76,132.69,1302117.0
2021-01-04 20:45:00+00:00,133.92,134.06,126.76,132.69,1412493.0
2021-01-05 02:00:00+00:00,133.52,133.6116,126.76,132.69,143301887.0
2021-01-05 13:00:00+00:00,129.43,129.43,129.43,129.41,100.0
2021-01-05 13:30:00+00:00,129.43,129.43,128.57,129.41,1638.0
2021-01-05 14:00:00+00:00,129.43,129.43,128.39,129.41,5231.0
2021-01-05 14:15:00+00:00,129.43,129.43,128.39,129.41,7284.0
2021-01-05 14:30:00+00:00,129.43,129.43,128.39,129.41,37039.0
2021-01-05 15:00:00+00:00,129.43,131.47,128.39,129.41,145975.0
2021-01-05 15:15:00+00:00,129.43,131.73,128.39,129.41,193704.0
2021-01-05 15:30:00+00:00,129.43,131.73,128.39,129.41,260007.0
2021-01-05 15:45:00+00:00,129.43,131.73,128.39,129.41,285729.0
2021-01-05 16:00:00+00:00,129.43,131.73,128.39,129.41,308971.0
2021-01-05 16:15:00+00:00,129.43,131.73,128.39,129.41,334211.0
2021-01-05 16:30:00+00:00,129.43,131.73,128.39,129.41,357950.0
2021-01-05 16:45:00+00:00,129.43,131.73,128.39,129.41,374149.0
2021-01-05 17:00:00+00:00,129.43,131.73,128.39,129.41,391586.0
2021-01-05 17:15:00+00:00,129.43,131.73,128.39,129.41,418052.0
2021-01-05 17:30:00+00:00,129.43,131.73,128.39,129.41,440353.0
2021-01-05 17:45:00+00:00,129.43,131.73,128.39,129.41,449529.0
2021-01-05 18:15:00+00:00,129.43,131.73,128.39,129.41,483958.0
2021-01-05 18:45:00+00:00,129.43,131.73,128.39,129.41,511228.0
2021-01-05 19:00:00+00:00,129.43,131.73,128.39,129.41,527469.0
2021-01-05 19:15:00+00:00,129.43,131.73,128.39,129.41,550970.0
2021-01-05 19:30:00+00:00,129.43,131.73,128.39,129.41,592594.0
2021-01-05 20:00:00+00:00,129.43,131.73,128.39,129.41,626664.0
2021-01-05 20:15:00+00:00,129.43,131.73,128.39,129.41,652170.0
2021-01-05 20:30:00+00:00,129.43,131.73,128.39,129.41,675989.0
2021-01-05 20:45:00+00:00,129.43,131.73,128.39,129.41,719092.0
2021-01-06 02:00:00+00:00,128.89,131.74,128.43,129.41,97664898.0
2021-01-06 13:00:00+00:00,128.34,128.55,128.34,131.01,451.0
2021-01-06 13:15:00+00:00,128.34,128.78,128.34,131.01,1949.0
2021-01-06 13:45:00+00:00,128.34,129.01,128.34,131.01,4267.0
2021-01-06 14:00:00+00:00,128.34,129.01,128.04,131.01,6987.0
2021-01-06 14:15:00+00:00,128.34,129.01,128.01,131.01,9383.0
2021-01-06 14:30:00+00:00,128.34,129.01,127.57,131.01,13154.0
2021-01-06 14:45:00+00:00,128.34,129.01,126.56,131.01,278260.0
2021-01-06 15:00:00+00:00,128.34,129.01,126.56,131.01,407900.0
2021-01-06 15:15:00+00:00,128.34,129.01,126.56,131.01,486716.0
2021-01-06 15:30:00+00:00,128.34,129.21,126.56,131.01,547013.0
2021-01-06 16:00:00+00:00,128.34,129.725,126.56,131.01,697675.0
2021-01-06 16:15:00+00:00,128.34,130.52,126.56,131.01,742677.0
2021-01-06 16:30:00+00:00,128.34,131.04,126.56,131.01,783410.0
2021-01-06 16:45:00+00:00,128.34,131.04,126.56,131.01,834263.0
2021-01-06 17:15:00+00:00,128.34,131.04,126.56,131.01,902913.0
2021-01-06 17:30:00+00:00,128.34,131.04,126.56,131.01,923886.0
2021-01-06 17:45:00+00:00,128.34,131.04,126.56,131.01,938893.0
2021-01-06 18:00:00+00:00,128.34,131.04,126.56,131.01,958632.0
2021-01-06 18:15:00+00:00,128.34,131.04,126.56,131.01,995150.0
2021-01-06 18:30:00+00:00,128.34,131.04,126.56,131.01,1091184.0
2021-01-06 18:45:00+00:00,128.34,131.04,126.56,131.01,1177443.0
2021-01-06 19:00:00+00:00,128.34,131.04,126.56,131.01,1198865.0
2021-01-06 19:30:00+00:00,128.34,131.04,126.56,131.01,1340161.0
2021-01-06 19:45:00+00:00,128.34,131.04,126.56,131.01,1473782.0
2021-01-06 20:00:00+00:00,128.34,131.04,126.56,131.01,1555165.0
2021-01-06 20:15:00+00:00,128.34,131.04,126.56,131.01,1638517.0
2021-01-06 20:30:00+00:00,128.34,131.04,126.56,131.01,1707865.0
2021-01-06 20:45:00+00:00,128.34,131.04,126.56,131.01,1829437.0
2021-01-07 02:00:00+00:00,127.72,131.0499,126.382,131.01,155087970.0
2021-01-07 13:00:00+00:00,128.29,128.29,128.29,126.6,70.0
2021-01-07 14:00:00+00:00,128.29,128.59,128.19,126.6,3564.0
2021-01-07 14:15:00+00:00,128.29,128.59,128.19,126.6,4695.0
2021-01-07 14:30:00+00:00,128.29,128.59,128.19,126.6,6764.0
2021-01-07 14:45:00+00:00,128.29,128.74,128.05,126.6,261927.0
2021-01-07 15:00:00+00:00,128.29,129.135,127.86,126.6,401911.0
2021-01-07 15:15:00+00:00,128.29,129.885,127.86,126.6,448143.0
2021-01-07 15:30:00+00:00,128.29,130.3,127.86,126.6,501045.0
2021-01-07 15:45:00+00:00,128.29,130.3,127.86,126.6,542004.0
2021-01-07 16:00:00+00:00,128.29,130.555,127.86,126.6,591425.0
2021-01-07 16:15:00+00:00,128.29,131.03,127.86,126.6,645004.0
2021-01-07 16:30:00+00:00,128.29,131.03,127.86,126.6,701317.0
2021-01-07 16:45:00+00:00,128.29,131.03,127.86,126.6,735599.0
2021-01-07 17:00:00+00:00,128.29,131.03,127.86,126.6,769314.0
2021-01-07 17:15:00+00:00,128.29,131.03,127.86,126.6,796102.0
2021-01-07 17:30:00+00:00,128.29,131.03,127.86,126.6,821467.0
2021-01-07 17:45:00+00:00,128.29,131.03,127.86,126.6,843230.0
2021-01-07 18:00:00+00:00,128.29,131.03,127.86,126.6,858642.0
2021-01-07 18:15:00+00:00,128.29,131.03,127.86,126.6,888888.0
2021-01-07 18:30:00+00:00,128.29,131.03,127.86,126.6,906083.0
2021-01-07 18:45:00+00:00,128.29,131.03,127.86,126.6,940920.0
2021-01-07 19:15:00+00:00,128.29,131.03,127.86,126.6,982605.0
2021-01-07 19:30:00+00:00,128.29,131.03,127.86,126.6,1002020.0
2021-01-07 20:00:00+00:00,128.29,131.03,127.86,126.6,1087633.0
2021-01-07 20:15:00+00:00,128.29,131.03,127.86,126.6,1146590.0
2021-01-07 20:45:00+00:00,128.29,131.35,127.86,126.6,1338916.0
2021-01-08 02:00:00+00:00,128.36,131.63,127.86,126.6,109578157.0
2021-01-08 13:30:00+00:00,132.35,132.5,132.21,130.92,816.0
2021-01-08 14:00:00+00:00,132.35,132.5,132.04,130.92,3155.0
2021-01-08 14:30:00+00:00,132.35,132.61,132.04,130.92,5677.0
2021-01-08 14:45:00+00:00,132.35,132.62,131.17,130.92,280280.0
2021-01-08 15:00:00+00:00,132.35,132.62,130.37,130.92,460973.0
2021-01-08 15:15:00+00:00,132.35,132.62,130.37,130.92,511486.0
2021-01-08 15:30:00+00:00,132.35,132.62,130.27,130.92,586221.0
2021-01-08 15:45:00+00:00,132.35,132.62,130.27,130.92,619519.0
2021-01-08 16:00:00+00:00,132.35,132.62,130.27,130.92,657044.0
2021-01-08 16:15:00+00:00,132.35,132.62,130.27,130.92,688495.0
2021-01-08 16:30:00+00:00,132.35,132.62,130.27,130.92,769186.0
2021-01-08 16:45:00+00:00,132.35,132.62,130.27,130.92,816255.0
2021-01-08 17:00:00+00:00,132.35,132.62,130.27,130.92,890868.0
2021-01-08 17:15:00+00:00,132.35,132.62,130.27,130.92,923500.0
2021-01-08 17:45:00+00:00,132.35,132.62,130.27,130.92,984444.0
2021-01-08 18:00:00+00:00,132.35,132.62,130.27,130.92,1001413.0
2021-01-08 18:30:00+00:00,132.35,132.62,130.27,130.92,1057712.0
2021-01-08 18:45:00+00:00,132.35,132.62,130.23,130.92,1088826.0
2021-01-08 19:00:00+00:00,132.35,132.62,130.23,130.92,1103075.0
2021-01-08 19:15:00+00:00,132.35,132.62,130.23,130.92,1121433.0
2021-01-08 19:45:00+00:00,132.35,132.62,130.23,130.92,1152377.0
2021-01-08 20:15:00+00:00,132.35,132.62,130.23,130.92,1181051.0
2021-01-08 20:45:00+00:00,132.35,132.62,130.23,130.92,1260757.0
2021-01-09 02:00:00+00:00,132.43,132.63,130.23,130.92,105158245.0
2021-01-11 13:15:00+00:00,130.62,130.7,130.44,132.05,2265.0
2021-01-11 13:30:00+00:00,130.62,130.7,130.3,132.05,2882.0
2021-01-11 13:45:00+00:00,130.62,130.7,130.05,132.05,3857.0
2021-01-11 14:00:00+00:00,130.62,130.7,130.05,132.05,4777.0
2021-01-11 14:30:00+00:00,130.62,130.7,129.06,132.05,9395.0
2021-01-11 14:45:00+00:00,130.62,130.7,128.5,132.05,162138.0
2021-01-11 15:00:00+00:00,130.62,130.7,128.5,132.05,227741.0
2021-01-11 15:30:00+00:00,130.62,130.7,128.5,132.05,366117.0
2021-01-11 15:45:00+00:00,130.62,130.7,128.5,132.05,410586.0
2021-01-11 16:00:00+00:00,130.62,130.7,128.5,132.05,436967.0
2021-01-11 16:15:00+00:00,130.62,130.7,128.5,132.05,458830.0
2021-01-11 16:30:00+00:00,130.62,130.7,128.5,132.05,499974.0
2021-01-11 17:00:00+00:00,130.62,130.7,128.5,132.05,541326.0
2021-01-11 17:30:00+00:00,130.62,130.7,128.5,132.05,589790.0
2021-01-11 17:45:00+00:00,130.62,130.7,128.5,132.05,628709.0
2021-01-11 18:15:00+00:00,130.62,130.7,128.5,132.05,716195.0
2021-01-11 18:30:00+00:00,130.62,130.7,128.5,132.05,752625.0
2021-01-11 18:45:00+00:00,130.62,130.7,128.5,132.05,777617.0
2021-01-11 19:00:00+00:00,130.62,130.7,128.5,132.05,799282.0
2021-01-11 19:15:00+00:00,130.62,130.7,128.5,132.05,820693.0
2021-01-11 19:30:00+00:00,130.62,130.7,128.5,132.05,856014.0
2021-01-11 20:30:00+00:00,130.62,130.7,128.5,132.05,988427.0
2021-01-12 02:00:00+00:00,129.19,130.17,128.5,132.05,100620880.0
2021-01-12 13:15:00+00:00,129.61,129.67,129.32,128.98,843.0
2021-01-12 13:30:00+00:00,129.61,129.67,129.195,128.98,1291.0
2021-01-12 13:45:00+00:00,129.61,129.67,128.95,128.98,2703.0
2021-01-12 14:00:00+00:00,129.61,129.67,128.66,128.98,4538.0
2021-01-12 14:30:00+00:00,129.61,129.67,128.42,128.98,6155.0
2021-01-12 14:45:00+00:00,129.61,129.69,128.32,128.98,102110.0
2021-01-12 15:00:00+00:00,129.61,129.69,128.09,128.98,149660.0
2021-01-12 15:30:00+00:00,129.61,129.69,128.09,128.98,191463.0
2021-01-12 15:45:00+00:00,129.61,129.69,128.09,128.98,223545.0
2021-01-12 16:00:00+00:00,129.61,129.69,128.09,128.98,249908.0
2021-01-12 16:30:00+00:00,129.61,129.69,128.09,128.98,309401.0
2021-01-12 17:00:00+00:00,129.61,129.69,128.09,128.98,344312.0
2021-01-12 17:15:00+00:00,129.61,129.69,126.93,128.98,406870.0
2021-01-12 17:30:00+00:00,129.61,129.69,126.875,128.98,459175.0
2021-01-12 17:45:00+00:00,129.61,129.69,126.875,128.98,478643.0
2021-01-12 18:15:00+00:00,129.61,129.69,126.875,128.98,511206.0
2021-01-12 18:30:00+00:00,129.61,129.69,126.875,128.98,528289.0
2021-01-12 19:00:00+00:00,129.61,129.69,126.875,128.98,565320.0
2021-01-12 19:15:00+00:00,129.61,129.69,126.875,128.98,593973.0
2021-01-12 19:30:00+00:00,129.61,129.69,126.875,128.98,615186.0
2021-01-12 19:45:00+00:00,129.61,129.69,126.875,128.98,641650.0
2021-01-12 20:00:00+00:00,129.61,129.69,126.875,128.98,653207.0
2021-01-12 20:15:00+00:00,129.61,129.69,126.875,128.98,665693.0
2021-01-12 20:30:00+00:00,129.61,129.69,126.875,128.98,677489.0
2021-01-12 20:45:00+00:00,129.61,129.69,126.875,128.98,692338.0
2021-01-13 02:00:00+00:00,128.5,129.69,126.86,128.98,90440255.0
2021-01-13 13:00:00+00:00,128.89,128.89,128.89,128.8,100.0
2021-01-13 13:30:00+00:00,128.89,128.89,128.47,128.8,1040.0
2021-01-13 13:45:00+00:00,128.89,129.27,128.47,128.8,2568.0
2021-01-13 14:15:00+00:00,128.89,129.27,128.47,128.8,4246.0
2021-01-13 14:30:00+00:00,128.89,129.27,128.47,128.8,5353.0
2021-01-13 14:45:00+00:00,128.89,129.725,128.47,128.8,167200.0
2021-01-13 15:00:00+00:00,128.89,130.2,128.47,128.8,235477.0
2021-01-13 15:15:00+00:00,128.89,130.2,128.47,128.8,307684.0
2021-01-13 15:30:00+00:00,128.89,130.2,128.47,128.8,363913.0
2021-01-13 15:45:00+00:00,128.89,130.88,128.47,128.8,400165.0
2021-01-13 16:15:00+00:00,128.89,131.4,128.47,128.8,486330.0
2021-01-13 16:30:00+00:00,128.89,131.44,128.47,128.8,524664.0
2021-01-13 16:45:00+00:00,128.89,131.44,128.47,128.8,562439.0
2021-01-13 17:00:00+00:00,128.89,131.445,128.47,128.8,594792.0
2021-01-13 17:15:00+00:00,128.89,131.445,128.47,128.8,679174.0
2021-01-13 17:45:00+00:00,128.89,131.445,128.47,128.8,808936.0
2021-01-13 18:00:00+00:00,128.89,131.445,128.47,128.8,843939.0
2021-01-13 18:30:00+00:00,128.89,131.445,128.47,128.8,915535.0
2021-01-13 18:45:00+00:00,128.89,131.445,128.47,128.8,938538.0
2021-01-13 19:00:00+00:00,128.89,131.445,128.47,128.8,964389.0
2021-01-13 19:30:00+00:00,128.89,131.445,128.47,128.8,1030939.0
2021-01-13 19:45:00+00:00,128.89,131.445,128.47,128.8,1074079.0
2021-01-13 20:00:00+00:00,128.89,131.445,128.47,128.8,1110880.0
2021-01-13 20:15:00+00:00,128.89,131.445,128.47,128.8,1150736.0
2021-01-14 02:00:00+00:00,128.76,131.45,128.49,128.8,88636831.0
2021-01-14 13:15:00+00:00,130.64,130.75,130.64,130.89,731.0
2021-01-14 14:30:00+00:00,130.64,131.13,130.64,130.89,3321.0
2021-01-14 15:00:00+00:00,130.64,131.13,129.665,130.89,144032.0
2021-01-14 15:15:00+00:00,130.64,131.13,129.59,130.89,213529.0
2021-01-14 15:30:00+00:00,130.64,131.13,129.59,130.89,239965.0
2021-01-14 16:15:00+00:00,130.64,131.13,129.59,130.89,329181.0
2021-01-14 16:30:00+00:00,130.64,131.13,129.59,130.89,361025.0
2021-01-14 16:45:00+00:00,130.64,131.13,129.59,130.89,400123.0
2021-01-14 17:15:00+00:00,130.64,131.13,129.59,130.89,460645.0
2021-01-14 17:45:00+00:00,130.64,131.13,129.525,130.89,499227.0
2021-01-14 18:00:00+00:00,130.64,131.13,129.525,130.89,527207.0
2021-01-14 18:15:00+00:00,130.64,131.13,129.525,130.89,551012.0
2021-01-14 18:30:00+00:00,130.64,131.13,129.525,130.89,574435.0
2021-01-14 19:00:00+00:00,130.64,131.13,129.51,130.89,619503.0
2021-01-14 19:15:00+00:00,130.64,131.13,129.42,130.89,655213.0
2021-01-14 19:30:00+00:00,130.64,131.13,129.36,130.89,683895.0
2021-01-14 19:45:00+00:00,130.64,131.13,129.36,130.89,699657.0
2021-01-14 20:00:00+00:00,130.64,131.13,129.3,130.89,740351.0
2021-01-14 20:15:00+00:00,130.64,131.13,129.2,130.89,788929.0
2021-01-14 20:30:00+00:00,130.64,131.13,128.9,130.89,864942.0
2021-01-14 20:45:00+00:00,130.64,131.13,128.9,130.89,888614.0
2021-01-15 02:00:00+00:00,130.8,131.0,128.76,130.89,90221755.0
2021-01-15 13:00:00+00:00,129.08,129.16,129.05,128.91,700.0
2021-01-15 13:15:00+00:00,129.08,129.16,129.02,128.91,1232.0
2021-01-15 13:30:00+00:00,129.08,129.16,129.01,128.91,1832.0
2021-01-15 13:45:00+00:00,129.08,129.16,129.0,128.91,2200.0
2021-01-15 14:00:00+00:00,129.08,129.16,128.92,128.91,2720.0
2021-01-15 14:15:00+00:00,129.08,129.16,128.71,128.91,3547.0
2021-01-15 14:30:00+00:00,129.08,129.37,128.69,128.91,5098.0
2021-01-15 14:45:00+00:00,129.08,130.2,128.67,128.91,94805.0
2021-01-15 15:00:00+00:00,129.08,130.2,128.67,128.91,144027.0
2021-01-15 15:15:00+00:00,129.08,130.2,127.97,128.91,209044.0
2021-01-15 15:30:00+00:00,129.08,130.2,127.5,128.91,258031.0
2021-01-15 15:45:00+00:00,129.08,130.2,127.5,128.91,281158.0
2021-01-15 16:00:00+00:00,129.08,130.2,127.5,128.91,316297.0
2021-01-15 16:30:00+00:00,129.08,130.2,127.5,128.91,388740.0
2021-01-15 16:45:00+00:00,129.08,130.2,127.5,128.91,405090.0
2021-01-15 17:00:00+00:00,129.08,130.2,127.5,128.91,422654.0
2021-01-15 17:15:00+00:00,129.08,130.2,127.5,128.91,457558.0
2021-01-15 17:30:00+00:00,129.08,130.2,127.5,128.91,477856.0
2021-01-15 17:45:00+00:00,129.08,130.2,127.5,128.91,500002.0
2021-01-15 18:00:00+00:00,129.08,130.2,127.5,128.91,517574.0
2021-01-15 18:15:00+00:00,129.08,130.2,127.5,128.91,542012.0
2021-01-15 18:30:00+00:00,129.08,130.2,127.5,128.91,554981.0
2021-01-15 18:45:00+00:00,129.08,130.2,127.5,128.91,570272.0
2021-01-15 19:00:00+00:00,129.08,130.2,127.5,128.91,600435.0
2021-01-15 19:30:00+00:00,129.08,130.2,127.5,128.91,672705.0
2021-01-15 20:00:00+00:00,129.08,130.2,127.5,128.91,749017.0
2021-01-15 20:15:00+00:00,129.08,130.2,127.5,128.91,826319.0
2021-01-15 20:30:00+00:00,129.08,130.2,127.5,128.91,886194.0
2021-01-15 20:45:00+00:00,129.08,130.2,127.175,128.91,984403.0
2021-01-16 02:00:00+00:00,128.78,130.2242,127.0,128.91,111598531.0
2021-01-19 13:00:00+00:00,128.32,128.32,128.3,127.14,112.0
2021-01-19 14:00:00+00:00,128.32,128.35,127.95,127.14,2090.0
2021-01-19 14:30:00+00:00,128.32,128.35,127.74,127.14,3019.0
2021-01-19 14:45:00+00:00,128.32,128.69,127.74,127.14,136359.0
2021-01-19 15:00:00+00:00,128.32,128.69,127.33,127.14,186548.0
2021-01-19 15:30:00+00:00,128.32,128.69,126.94,127.14,317058.0
2021-01-19 15:45:00+00:00,128.32,128.69,126.94,127.14,412928.0
2021-01-19 16:00:00+00:00,128.32,128.69,126.94,127.14,466194.0
2021-01-19 16:15:00+00:00,128.32,128.69,126.94,127.14,530398.0
2021-01-19 16:30:00+00:00,128.32,128.69,126.94,127.14,562259.0
2021-01-19 16:45:00+00:00,128.32,128.69,126.94,127.14,583281.0
2021-01-19 17:00:00+00:00,128.32,128.69,126.94,127.14,592870.0
2021-01-19 17:45:00+00:00,128.32,128.69,126.94,127.14,677323.0
2021-01-19 18:00:00+00:00,128.32,128.69,126.94,127.14,705206.0
2021-01-19 18:15:00+00:00,128.32,128.69,126.94,127.14,732736.0
2021-01-19 18:45:00+00:00,128.32,128.69,126.94,127.14,777833.0
2021-01-19 19:00:00+00:00,128.32,128.69,126.94,127.14,801305.0
2021-01-19 19:15:00+00:00,128.32,128.69,126.94,127.14,822095.0
2021-01-19 19:30:00+00:00,128.32,128.69,126.94,127.14,846480.0
2021-01-19 19:45:00+00:00,128.32,128.69,126.94,127.14,884879.0
2021-01-19 20:00:00+00:00,128.32,128.69,126.94,127.14,909385.0
2021-01-19 20:30:00+00:00,128.32,128.69,126.94,127.14,945436.0
2021-01-19 20:45:00+00:00,128.32,128.69,126.94,127.14,971658.0
2021-01-20 02:00:00+00:00,127.78,128.71,126.938,127.14,90757329.0
2021-01-20 14:30:00+00:00,128.68,128.74,128.52,127.83,2149.0
2021-01-20 14:45:00+00:00,128.68,130.355,128.52,127.83,96932.0
2021-01-20 15:00:00+00:00,128.68,130.4,128.52,127.83,163012.0
2021-01-20 15:15:00+00:00,128.68,130.94,128.52,127.83,235067.0
2021-01-20 15:30:00+00:00,128.68,131.2,128.52,127.83,274022.0
2021-01-20 15:45:00+00:00,128.68,131.51,128.52,127.83,329685.0
2021-01-20 16:00:00+00:00,128.68,131.82,128.52,127.83,382682.0
2021-01-20 16:15:00+00:00,128.68,131.82,128.52,127.83,420715.0
2021-01-20 16:30:00+00:00,128.68,131.88,128.52,127.83,452157.0
2021-01-20 16:45:00+00:00,128.68,131.93,128.52,127.83,489892.0
2021-01-20 17:00:00+00:00,128.68,132.25,128.52,127.83,524449.0
2021-01-20 17:15:00+00:00,128.68,132.25,128.52,127.83,545463.0
2021-01-20 17:30:00+00:00,128.68,132.25,128.52,127.83,569534.0
2021-01-20 18:00:00+00:00,128.68,132.25,128.52,127.83,607448.0
2021-01-20 18:15:00+00:00,128.68,132.25,128.52,127.83,627530.0
2021-01-20 18:30:00+00:00,128.68,132.25,128.52,127.83,633584.0
2021-01-20 18:45:00+00:00,128.68,132.43,128.52,127.83,657859.0
2021-01-20 19:00:00+00:00,128.68,132.43,128.52,127.83,672281.0
2021-01-20 19:15:00+00:00,128.68,132.43,128.52,127.83,695745.0
2021-01-20 19:30:00+00:00,128.68,132.43,128.52,127.83,714617.0
2021-01-20 19:45:00+00:00,128.68,132.475,128.52,127.83,767236.0
2021-01-20 20:00:00+00:00,128.68,132.49,128.52,127.83,796702.0
2021-01-20 20:15:00+00:00,128.68,132.49,128.52,127.83,817254.0
2021-01-20 20:30:00+00:00,128.68,132.49,128.52,127.83,841873.0
2021-01-20 20:45:00+00:00,128.68,132.49,128.52,127.83,869801.0
2021-01-21 02:00:00+00:00,128.66,132.49,128.55,127.83,104319489.0
2021-01-21 14:30:00+00:00,134.02,134.22,133.52,132.03,1304.0
2021-01-21 14:45:00+00:00,134.02,134.995,133.52,132.03,271239.0
2021-01-21 15:00:00+00:00,134.02,135.05,133.52,132.03,461113.0
2021-01-21 15:15:00+00:00,134.02,135.845,133.52,132.03,570000.0
2021-01-21 15:30:00+00:00,134.02,135.97,133.52,132.03,640501.0
2021-01-21 16:00:00+00:00,134.02,136.34,133.52,132.03,810101.0
2021-01-21 16:15:00+00:00,134.02,136.375,133.52,132.03,882761.0
2021-01-21 16:30:00+00:00,134.02,136.375,133.52,132.03,943966.0
2021-01-21 16:45:00+00:00,134.02,136.375,133.52,132.03,996158.0
2021-01-21 17:00:00+00:00,134.02,136.375,133.52,132.03,1046604.0
2021-01-21 17:15:00+00:00,134.02,136.375,133.52,132.03,1087066.0
2021-01-21 17:30:00+00:00,134.02,136.375,133.52,132.03,1131353.0
2021-01-21 17:45:00+00:00,134.02,136.375,133.52,132.03,1230851.0
2021-01-21 18:00:00+00:00,134.02,136.375,133.52,132.03,1325449.0
2021-01-21 18:15:00+00:00,134.02,136.375,133.52,132.03,1346351.0
2021-01-21 18:30:00+00:00,134.02,136.375,133.52,132.03,1420124.0
2021-01-21 18:45:00+00:00,134.02,136.485,133.52,132.03,1462985.0
2021-01-21 19:00:00+00:00,134.02,136.485,133.52,132.03,1501551.0
2021-01-21 19:30:00+00:00,134.02,136.65,133.52,132.03,1592522.0
2021-01-21 19:45:00+00:00,134.02,136.695,133.52,132.03,1625350.0
2021-01-21 20:00:00+00:00,134.02,136.695,133.52,132.03,1659942.0
2021-01-21 20:30:00+00:00,134.02,136.99,133.52,132.03,1755815.0
2021-01-21 20:45:00+00:00,134.02,137.13,133.52,132.03,1827142.0
2021-01-22 02:00:00+00:00,133.8,139.67,133.59,132.03,120529544.0
2021-01-22 14:00:00+00:00,135.9,135.98,135.46,136.87,1797.0
2021-01-22 14:15:00+00:00,135.9,136.13,135.46,136.87,2504.0
2021-01-22 14:30:00+00:00,135.9,136.33,135.46,136.87,3476.0
2021-01-22 14:45:00+00:00,135.9,137.17,135.02,136.87,201930.0
2021-01-22 15:00:00+00:00,135.9,137.57,135.02,136.87,321741.0
2021-01-22 15:15:00+00:00,135.9,137.65,135.02,136.87,436101.0
2021-01-22 15:30:00+00:00,135.9,137.65,135.02,136.87,492775.0
2021-01-22 15:45:00+00:00,135.9,137.65,135.02,136.87,553093.0
2021-01-22 16:00:00+00:00,135.9,137.65,135.02,136.87,603890.0
2021-01-22 16:15:00+00:00,135.9,137.65,135.02,136.87,661405.0
2021-01-22 16:30:00+00:00,135.9,137.65,135.02,136.87,771453.0
2021-01-22 16:45:00+00:00,135.9,137.65,135.02,136.87,864476.0
2021-01-22 17:00:00+00:00,135.9,137.65,135.02,136.87,929380.0
2021-01-22 17:30:00+00:00,135.9,138.17,135.02,136.87,1029691.0
2021-01-22 17:45:00+00:00,135.9,138.17,135.02,136.87,1069595.0
2021-01-22 18:00:00+00:00,135.9,138.17,135.02,136.87,1103131.0
2021-01-22 18:30:00+00:00,135.9,138.17,135.02,136.87,1152957.0
2021-01-22 18:45:00+00:00,135.9,138.29,135.02,136.87,1182105.0
2021-01-22 19:15:00+00:00,135.9,138.35,135.02,136.87,1247506.0
2021-01-22 19:30:00+00:00,135.9,138.48,135.02,136.87,1273953.0
2021-01-22 19:45:00+00:00,135.9,138.595,135.02,136.87,1317833.0
2021-01-22 20:00:00+00:00,135.9,139.19,135.02,136.87,1386562.0
2021-01-22 20:30:00+00:00,135.9,139.43,135.02,136.87,1564577.0
2021-01-22 20:45:00+00:00,135.9,139.85,135.02,136.87,1656029.0
2021-01-23 02:00:00+00:00,136.28,139.85,135.02,136.87,114459360.0
2021-01-25 13:00:00+00:00,142.8,142.8,142.8,139.07,100.0
2021-01-25 13:30:00+00:00,142.8,143.08,142.8,139.07,2126.0
2021-01-25 14:00:00+00:00,142.8,143.08,142.56,139.07,4208.0
2021-01-25 14:30:00+00:00,142.8,143.18,142.52,139.07,9131.0
2021-01-25 14:45:00+00:00,142.8,145.075,142.52,139.07,369896.0
2021-01-25 15:00:00+00:00,142.8,145.075,142.52,139.07,528831.0
2021-01-25 15:15:00+00:00,142.8,145.075,142.52,139.07,639687.0
2021-01-25 15:30:00+00:00,142.8,145.075,142.52,139.07,711648.0
2021-01-25 15:45:00+00:00,142.8,145.075,142.52,139.07,771154.0
2021-01-25 16:00:00+00:00,142.8,145.075,140.9,139.07,945426.0
2021-01-25 16:15:00+00:00,142.8,145.075,136.8,139.07,1098604.0
2021-01-25 16:45:00+00:00,142.8,145.075,136.8,139.07,1195431.0
2021-01-25 17:00:00+00:00,142.8,145.075,136.8,139.07,1233822.0
2021-01-25 17:15:00+00:00,142.8,145.075,136.8,139.07,1274171.0
2021-01-25 17:30:00+00:00,142.8,145.075,136.8,139.07,1325625.0
2021-01-25 17:45:00+00:00,142.8,145.075,136.8,139.07,1358393.0
2021-01-25 18:00:00+00:00,142.8,145.075,136.8,139.07,1379708.0
2021-01-25 18:15:00+00:00,142.8,145.075,136.8,139.07,1408697.0
2021-01-25 18:30:00+00:00,142.8,145.075,136.8,139.07,1444004.0
2021-01-25 18:45:00+00:00,142.8,145.075,136.8,139.07,1461131.0
2021-01-25 19:15:00+00:00,142.8,145.075,136.8,139.07,1528232.0
2021-01-25 19:30:00+00:00,142.8,145.075,136.8,139.07,1540497.0
2021-01-25 19:45:00+00:00,142.8,145.075,136.8,139.07,1579809.0
2021-01-25 20:00:00+00:00,142.8,145.075,136.8,139.07,1597149.0
2021-01-25 20:15:00+00:00,142.8,145.075,136.8,139.07,1627063.0
2021-01-25 20:30:00+00:00,142.8,145.075,136.8,139.07,1698450.0
2021-01-26 02:00:00+00:00,143.07,145.09,136.54,139.07,157611713.0
2021-01-26 13:00:00+00:00,143.26,143.28,143.26,142.92,71.0
2021-01-26 14:00:00+00:00,143.26,143.48,143.1,142.92,861.0
2021-01-26 14:30:00+00:00,143.26,143.66,143.1,142.92,1883.0
2021-01-26 14:45:00+00:00,143.26,144.3,141.7,142.92,122885.0
2021-01-26 15:15:00+00:00,143.26,144.3,141.39,142.92,311596.0
2021-01-26 15:30:00+00:00,143.26,144.3,141.39,142.92,382683.0
2021-01-26 15:45:00+00:00,143.26,144.3,141.39,142.92,449582.0
2021-01-26 16:00:00+00:00,143.26,144.3,141.39,142.92,493583.0
2021-01-26 17:00:00+00:00,143.26,144.3,141.39,142.92,669236.0
2021-01-26 17:15:00+00:00,143.26,144.3,141.39,142.92,698177.0
2021-01-26 17:30:00+00:00,143.26,144.3,141.39,142.92,721083.0
2021-01-26 17:45:00+00:00,143.26,144.3,141.39,142.92,743237.0
2021-01-26 18:00:00+00:00,143.26,144.3,141.39,142.92,785585.0
2021-01-26 18:30:00+00:00,143.26,144.3,141.39,142.92,834941.0
2021-01-26 19:15:00+00:00,143.26,144.3,141.39,142.92,927178.0
2021-01-26 19:45:00+00:00,143.26,144.3,141.39,142.92,975918.0
2021-01-26 20:00:00+00:00,143.26,144.3,141.39,142.92,1004006.0
2021-01-26 20:15:00+00:00,143.26,144.3,141.39,142.92,1018715.0
2021-01-26 20:45:00+00:00,143.26,144.3,141.39,142.92,1124798.0
2021-01-27 02:00:00+00:00,143.6,144.3,141.37,142.92,98390555.0
2021-01-27 13:15:00+00:00,142.94,143.035,142.62,143.16,1129.0
2021-01-27 14:15:00+00:00,142.94,143.64,142.62,143.16,3895.0
2021-01-27 14:30:00+00:00,142.94,143.64,142.62,143.16,4693.0
2021-01-27 14:45:00+00:00,142.94,143.815,141.48,143.16,62847.0
2021-01-27 15:00:00+00:00,142.94,143.815,141.48,143.16,152167.0
2021-01-27 15:15:00+00:00,142.94,144.25,141.48,143.16,230065.0
2021-01-27 15:30:00+00:00,142.94,144.25,141.48,143.16,298926.0
2021-01-27 15:45:00+00:00,142.94,144.25,141.48,143.16,341197.0
2021-01-27 16:00:00+00:00,142.94,144.25,141.48,143.16,393446.0
2021-01-27 16:15:00+00:00,142.94,144.25,141.48,143.16,425608.0
2021-01-27 16:45:00+00:00,142.94,144.25,141.48,143.16,523264.0
2021-01-27 17:00:00+00:00,142.94,144.25,141.48,143.16,613759.0
2021-01-27 17:15:00+00:00,142.94,144.25,141.48,143.16,674013.0
2021-01-27 17:30:00+00:00,142.94,144.25,141.48,143.16,722604.0
2021-01-27 17:45:00+00:00,142.94,144.25,141.48,143.16,763085.0
2021-01-27 18:00:00+00:00,142.94,144.25,141.48,143.16,802661.0
2021-01-27 18:15:00+00:00,142.94,144.25,141.48,143.16,862944.0
2021-01-27 18:30:00+00:00,142.94,144.25,141.48,143.16,904572.0
2021-01-27 18:45:00+00:00,142.94,144.25,141.48,143.16,959781.0
2021-01-27 19:00:00+00:00,142.94,144.25,141.48,143.16,1028895.0
2021-01-27 19:45:00+00:00,142.94,144.25,141.48,143.16,1349002.0
2021-01-27 20:00:00+00:00,142.94,144.25,141.27,143.16,1427383.0
2021-01-27 20:15:00+00:00,142.94,144.25,141.27,143.16,1472584.0
2021-01-27 20:30:00+00:00,142.94,144.25,141.27,143.16,1545811.0
2021-01-28 02:00:00+00:00,143.43,144.3,140.41,143.16,140843759.0
2021-01-28 13:15:00+00:00,138.88,138.88,138.35,142.06,4275.0
2021-01-28 13:30:00+00:00,138.88,138.88,137.91,142.06,7938.0
2021-01-28 13:45:00+00:00,138.88,139.69,137.91,142.06,12877.0
2021-01-28 14:30:00+00:00,138.88,142.06,137.91,142.06,27435.0
2021-01-28 14:45:00+00:00,138.88,142.06,137.91,142.06,168032.0
2021-01-28 15:00:00+00:00,138.88,142.06,137.91,142.06,294925.0
2021-01-28 15:15:00+00:00,138.88,142.06,137.91,142.06,414311.0
2021-01-28 15:30:00+00:00,138.88,142.06,137.91,142.06,579994.0
2021-01-28 15:45:00+00:00,138.88,142.06,137.91,142.06,679719.0
2021-01-28 16:00:00+00:00,138.88,142.06,137.91,142.06,802399.0
2021-01-28 16:15:00+00:00,138.88,142.06,137.91,142.06,863155.0
2021-01-28 16:30:00+00:00,138.88,142.06,137.91,142.06,1019130.0
2021-01-28 16:45:00+00:00,138.88,142.06,137.91,142.06,1104970.0
2021-01-28 17:00:00+00:00,138.88,142.06,137.91,142.06,1180004.0
2021-01-28 17:15:00+00:00,138.88,142.06,137.91,142.06,1244445.0
2021-01-28 17:30:00+00:00,138.88,142.06,137.91,142.06,1328870.0
2021-01-28 17:45:00+00:00,138.88,142.06,137.91,142.06,1432043.0
2021-01-28 18:15:00+00:00,138.88,142.06,137.91,142.06,1607337.0
2021-01-28 18:30:00+00:00,138.88,142.06,137.91,142.06,1679445.0
2021-01-28 19:00:00+00:00,138.88,142.06,137.91,142.06,1818327.0
2021-01-28 19:15:00+00:00,138.88,142.06,137.91,142.06,1926806.0
2021-01-28 19:30:00+00:00,138.88,142.06,137.91,142.06,2009365.0
2021-01-28 19:45:00+00:00,138.88,142.06,137.91,142.06,2059212.0
2021-01-28 20:00:00+00:00,138.88,142.06,137.91,142.06,2139826.0
2021-01-28 20:15:00+00:00,138.88,142.06,137.91,142.06,2198285.0
2021-01-28 20:30:00+00:00,138.88,142.06,137.91,142.06,2291463.0
2021-01-28 20:45:00+00:00,138.88,142.06,137.775,142.06,2411795.0
2021-01-29 02:00:00+00:00,139.52,141.99,136.7,142.06,142621128.0
2021-01-29 13:00:00+00:00,135.86,135.94,135.42,137.09,497.0
2021-01-29 13:15:00+00:00,135.86,136.06,135.42,137.09,2533.0
2021-01-29 13:30:00+00:00,135.86,136.06,135.42,137.09,2805.0
2021-01-29 14:15:00+00:00,135.86,136.66,135.42,137.09,5453.0
2021-01-29 14:30:00+00:00,135.86,136.66,135.42,137.09,6624.0
2021-01-29 14:45:00+00:00,135.86,136.715,133.81,137.09,150399.0
2021-01-29 15:00:00+00:00,135.86,136.715,133.81,137.09,236254.0
2021-01-29 15:15:00+00:00,135.86,136.715,133.81,137.09,309397.0
2021-01-29 15:30:00+00:00,135.86,136.715,133.81,137.09,345085.0
2021-01-29 15:45:00+00:00,135.86,136.715,133.81,137.09,452920.0
2021-01-29 16:15:00+00:00,135.86,136.715,132.09,137.09,688808.0
2021-01-29 16:30:00+00:00,135.86,136.715,131.88,137.09,898023.0
2021-01-29 16:45:00+00:00,135.86,136.715,131.21,137.09,1027827.0
2021-01-29 17:00:00+00:00,135.86,136.715,131.21,137.09,1092877.0
2021-01-29 17:15:00+00:00,135.86,136.715,131.21,137.09,1166768.0
2021-01-29 17:30:00+00:00,135.86,136.715,131.21,137.09,1247996.0
2021-01-29 17:45:00+00:00,135.86,136.715,130.68,137.09,1382266.0
2021-01-29 18:30:00+00:00,135.86,136.715,130.225,137.09,1760424.0
2021-01-29 18:45:00+00:00,135.86,136.715,130.225,137.09,1835443.0
2021-01-29 19:00:00+00:00,135.86,136.715,130.225,137.09,1897342.0
2021-01-29 19:15:00+00:00,135.86,136.715,130.225,137.09,1952017.0
2021-01-29 19:30:00+00:00,135.86,136.715,130.225,137.09,1997791.0
2021-01-29 19:45:00+00:00,135.86,136.715,130.225,137.09,2058998.0
2021-01-29 20:00:00+00:00,135.86,136.715,130.225,137.09,2097474.0
2021-01-29 20:15:00+00:00,135.86,136.715,130.225,137.09,2147470.0
2021-01-29 20:30:00+00:00,135.86,136.715,130.225,137.09,2209006.0
2021-01-29 20:45:00+00:00,135.86,136.715,130.225,137.09,2278793.0
2021-01-30 02:00:00+00:00,135.83,136.74,130.21,137.09,177523812.0
2021-02-01 13:00:00+00:00,133.88,133.88,133.88,131.96,30.0
2021-02-01 14:00:00+00:00,133.88,134.12,133.7,131.96,1766.0
2021-02-01 14:15:00+00:00,133.88,134.12,133.6,131.96,2530.0
2021-02-01 14:30:00+00:00,133.88,134.12,133.6,131.96,3331.0
2021-02-01 14:45:00+00:00,133.88,134.8,132.93,131.96,122995.0
2021-02-01 15:00:00+00:00,133.88,134.8,130.96,131.96,271592.0
2021-02-01 15:15:00+00:00,133.88,134.8,130.96,131.96,342311.0
2021-02-01 15:45:00+00:00,133.88,134.8,130.96,131.96,442498.0
2021-02-01 16:00:00+00:00,133.88,134.8,130.96,131.96,512464.0
2021-02-01 16:15:00+00:00,133.88,134.8,130.96,131.96,547469.0
2021-02-01 16:45:00+00:00,133.88,134.8,130.96,131.96,623698.0
2021-02-01 17:00:00+00:00,133.88,134.8,130.96,131.96,672375.0
2021-02-01 17:30:00+00:00,133.88,134.97,130.96,131.96,747983.0
2021-02-01 17:45:00+00:00,133.88,134.975,130.96,131.96,786322.0
2021-02-01 18:00:00+00:00,133.88,134.975,130.96,131.96,813639.0
2021-02-01 18:15:00+00:00,133.88,135.01,130.96,131.96,859883.0
2021-02-01 18:30:00+00:00,133.88,135.38,130.96,131.96,900101.0
2021-02-01 18:45:00+00:00,133.88,135.38,130.96,131.96,930236.0
2021-02-01 19:15:00+00:00,133.88,135.38,130.96,131.96,971460.0
2021-02-01 19:45:00+00:00,133.88,135.38,130.96,131.96,1045611.0
2021-02-01 20:00:00+00:00,133.88,135.38,130.96,131.96,1075144.0
2021-02-01 20:30:00+00:00,133.88,135.38,130.96,131.96,1149160.0
2021-02-01 20:45:00+00:00,133.88,135.38,130.96,131.96,1232600.0
2021-02-02 02:00:00+00:00,133.75,135.38,130.93,131.96,106239823.0
2021-02-02 13:15:00+00:00,135.74,135.74,135.66,134.14,228.0
2021-02-02 13:45:00+00:00,135.74,136.36,135.58,134.14,808.0
2021-02-02 14:15:00+00:00,135.74,136.36,135.58,134.14,1322.0
2021-02-02 14:30:00+00:00,135.74,136.36,135.58,134.14,2728.0
2021-02-02 14:45:00+00:00,135.74,136.36,135.325,134.14,114720.0
2021-02-02 15:00:00+00:00,135.74,136.36,134.96,134.14,189184.0
2021-02-02 15:15:00+00:00,135.74,136.36,134.96,134.14,273703.0
2021-02-02 15:30:00+00:00,135.74,136.36,134.96,134.14,332351.0
2021-02-02 15:45:00+00:00,135.74,136.36,134.96,134.14,374704.0
2021-02-02 16:00:00+00:00,135.74,136.36,134.96,134.14,440819.0
2021-02-02 16:30:00+00:00,135.74,136.36,134.96,134.14,513916.0
2021-02-02 16:45:00+00:00,135.74,136.36,134.85,134.14,565318.0
2021-02-02 17:30:00+00:00,135.74,136.36,134.85,134.14,693575.0
2021-02-02 17:45:00+00:00,135.74,136.36,134.85,134.14,723997.0
2021-02-02 18:00:00+00:00,135.74,136.36,134.85,134.14,764059.0
2021-02-02 18:15:00+00:00,135.74,136.36,134.85,134.14,795397.0
2021-02-02 18:30:00+00:00,135.74,136.36,134.635,134.14,840047.0
2021-02-02 18:45:00+00:00,135.74,136.36,134.635,134.14,915260.0
2021-02-02 19:00:00+00:00,135.74,136.36,134.635,134.14,955759.0
2021-02-02 19:15:00+00:00,135.74,136.36,134.635,134.14,1000904.0
2021-02-02 19:30:00+00:00,135.74,136.36,134.635,134.14,1053646.0
2021-02-02 19:45:00+00:00,135.74,136.36,134.635,134.14,1089960.0
2021-02-02 20:15:00+00:00,135.74,136.36,134.62,134.14,1142056.0
2021-02-02 20:30:00+00:00,135.74,136.36,134.62,134.14,1193791.0
2021-02-03 02:00:00+00:00,135.73,136.31,134.61,134.14,82266419.0
2021-02-03 14:00:00+00:00,135.26,135.38,135.26,134.99,513.0
2021-02-03 14:30:00+00:00,135.26,135.63,135.08,134.99,1289.0
2021-02-03 14:45:00+00:00,135.26,135.63,134.365,134.99,176048.0
2021-02-03 15:00:00+00:00,135.26,135.63,134.365,134.99,278025.0
2021-02-03 15:15:00+00:00,135.26,135.63,134.17,134.99,458606.0
2021-02-03 15:30:00+00:00,135.26,135.63,133.635,134.99,586891.0
2021-02-03 16:00:00+00:00,135.26,135.63,133.635,134.99,658073.0
2021-02-03 16:15:00+00:00,135.26,135.63,133.635,134.99,688290.0
2021-02-03 16:30:00+00:00,135.26,135.63,133.635,134.99,733687.0
2021-02-03 16:45:00+00:00,135.26,135.63,133.635,134.99,750996.0
2021-02-03 17:00:00+00:00,135.26,135.63,133.635,134.99,763580.0
2021-02-03 17:30:00+00:00,135.26,135.63,133.635,134.99,800319.0
2021-02-03 17:45:00+00:00,135.26,135.63,133.635,134.99,820494.0
2021-02-03 18:00:00+00:00,135.26,135.63,133.635,134.99,843069.0
2021-02-03 18:15:00+00:00,135.26,135.63,133.635,134.99,871765.0
2021-02-03 18:30:00+00:00,135.26,135.63,133.635,134.99,908182.0
2021-02-03 18:45:00+00:00,135.26,135.63,133.635,134.99,966979.0
2021-02-03 19:00:00+00:00,135.26,135.63,133.635,134.99,975610.0
2021-02-03 19:15:00+00:00,135.26,135.63,133.635,134.99,990260.0
2021-02-03 19:30:00+00:00,135.26,135.63,133.635,134.99,1064868.0
2021-02-03 19:45:00+00:00,135.26,135.63,133.635,134.99,1094462.0
2021-02-03 20:00:00+00:00,135.26,135.63,133.635,134.99,1119467.0
2021-02-03 20:15:00+00:00,135.26,135.63,133.635,134.99,1146932.0
2021-02-03 20:30:00+00:00,135.26,135.63,133.635,134.99,1258722.0
2021-02-03 20:45:00+00:00,135.26,135.63,133.635,134.99,1283399.0
2021-02-04 02:00:00+00:00,135.76,135.77,133.61,134.99,89880937.0
2021-02-04 13:15:00+00:00,136.3,136.54,136.27,133.94,455.0
2021-02-04 13:30:00+00:00,136.3,136.54,136.23,133.94,1021.0
2021-02-04 14:00:00+00:00,136.3,136.54,136.02,133.94,2527.0
2021-02-04 14:30:00+00:00,136.3,136.74,136.02,133.94,6215.0
2021-02-04 14:45:00+00:00,136.3,136.74,135.07,133.94,197192.0
2021-02-04 15:00:00+00:00,136.3,136.74,135.07,133.94,248539.0
2021-02-04 15:30:00+00:00,136.3,136.74,134.6,133.94,349305.0
2021-02-04 15:45:00+00:00,136.3,136.74,134.6,133.94,371732.0
2021-02-04 16:00:00+00:00,136.3,136.74,134.6,133.94,399665.0
2021-02-04 16:30:00+00:00,136.3,136.74,134.6,133.94,476836.0
2021-02-04 16:45:00+00:00,136.3,136.74,134.6,133.94,499863.0
2021-02-04 17:00:00+00:00,136.3,136.74,134.6,133.94,555237.0
2021-02-04 17:15:00+00:00,136.3,136.74,134.6,133.94,572184.0
2021-02-04 17:30:00+00:00,136.3,136.74,134.6,133.94,588583.0
2021-02-04 17:45:00+00:00,136.3,136.74,134.6,133.94,609229.0
2021-02-04 18:15:00+00:00,136.3,136.74,134.6,133.94,641096.0
2021-02-04 18:30:00+00:00,136.3,136.74,134.6,133.94,662681.0
2021-02-04 18:45:00+00:00,136.3,136.74,134.6,133.94,706370.0
2021-02-04 19:00:00+00:00,136.3,136.74,134.6,133.94,730198.0
2021-02-04 19:15:00+00:00,136.3,136.74,134.6,133.94,774431.0
2021-02-04 19:45:00+00:00,136.3,136.835,134.6,133.94,818697.0
2021-02-04 20:00:00+00:00,136.3,136.835,134.6,133.94,852879.0
2021-02-04 20:15:00+00:00,136.3,136.93,134.6,133.94,909447.0
2021-02-04 20:30:00+00:00,136.3,136.985,134.6,133.94,958452.0
2021-02-04 20:45:00+00:00,136.3,137.05,134.6,133.94,1010259.0
2021-02-05 02:00:00+00:00,136.3,137.4,134.59,133.94,84183061.0
2021-02-05 13:00:00+00:00,138.04,138.04,138.04,137.39,10.0
2021-02-05 14:30:00+00:00,138.04,138.04,137.35,137.39,3981.0
2021-02-05 14:45:00+00:00,138.04,138.04,136.085,137.39,118292.0
2021-02-05 15:00:00+00:00,138.04,138.04,136.085,137.39,212768.0
2021-02-05 15:15:00+00:00,138.04,138.04,136.085,137.39,254009.0
2021-02-05 15:30:00+00:00,138.04,138.04,135.87,137.39,298436.0
2021-02-05 15:45:00+00:00,138.04,138.04,135.87,137.39,351467.0
2021-02-05 16:00:00+00:00,138.04,138.04,135.87,137.39,390950.0
2021-02-05 16:15:00+00:00,138.04,138.04,135.87,137.39,432673.0
2021-02-05 16:30:00+00:00,138.04,138.04,135.87,137.39,460424.0
2021-02-05 17:00:00+00:00,138.04,138.04,135.87,137.39,512628.0
2021-02-05 17:15:00+00:00,138.04,138.04,135.87,137.39,554318.0
2021-02-05 17:30:00+00:00,138.04,138.04,135.87,137.39,593267.0
2021-02-05 18:00:00+00:00,138.04,138.04,135.87,137.39,633170.0
2021-02-05 18:15:00+00:00,138.04,138.04,135.87,137.39,651388.0
2021-02-05 18:30:00+00:00,138.04,138.04,135.87,137.39,666369.0
2021-02-05 19:00:00+00:00,138.04,138.04,135.87,137.39,715454.0
2021-02-05 19:15:00+00:00,138.04,138.04,135.87,137.39,735280.0
2021-02-05 19:30:00+00:00,138.04,138.04,135.87,137.39,758632.0
2021-02-05 19:45:00+00:00,138.04,138.04,135.87,137.39,771790.0
2021-02-05 20:00:00+00:00,138.04,138.04,135.87,137.39,788669.0
2021-02-05 20:15:00+00:00,138.04,138.04,135.87,137.39,838172.0
2021-02-05 20:45:00+00:00,138.04,138.04,135.87,137.39,890350.0
2021-02-06 02:00:00+00:00,137.35,137.42,135.86,137.18436388859,75693830.0
2021-02-08 14:00:00+00:00,136.23,136.23,136.03,136.76,327.0
2021-02-08 14:30:00+00:00,136.23,136.23,136.02,136.76,6048.0
2021-02-08 14:45:00+00:00,136.23,136.24,134.93,136.76,113112.0
2021-02-08 15:00:00+00:00,136.23,136.24,134.93,136.76,171750.0
2021-02-08 15:15:00+00:00,136.23,136.3,134.93,136.76,213578.0
2021-02-08 15:30:00+00:00,136.23,136.3,134.93,136.76,243934.0
2021-02-08 15:45:00+00:00,136.23,136.62,134.93,136.76,291596.0
2021-02-08 16:00:00+00:00,136.23,136.67,134.93,136.76,310641.0
2021-02-08 16:15:00+00:00,136.23,136.9,134.93,136.76,333793.0
2021-02-08 16:30:00+00:00,136.23,136.9,134.93,136.76,356442.0
2021-02-08 16:45:00+00:00,136.23,136.9,134.93,136.76,394490.0
2021-02-08 17:00:00+00:00,136.23,136.9,134.93,136.76,453058.0
2021-02-08 17:15:00+00:00,136.23,136.9,134.93,136.76,503707.0
2021-02-08 17:30:00+00:00,136.23,136.9,134.93,136.76,528797.0
2021-02-08 17:45:00+00:00,136.23,136.9,134.93,136.76,546403.0
2021-02-08 18:15:00+00:00,136.23,136.9,134.93,136.76,581635.0
2021-02-08 18:45:00+00:00,136.23,136.9,134.93,136.76,620791.0
2021-02-08 19:00:00+00:00,136.23,136.9,134.93,136.76,648038.0
2021-02-08 19:15:00+00:00,136.23,136.9,134.93,136.76,662838.0
2021-02-08 19:45:00+00:00,136.23,136.9,134.93,136.76,690241.0
2021-02-08 20:00:00+00:00,136.23,136.9,134.93,136.76,700518.0
2021-02-08 20:15:00+00:00,136.23,136.9,134.93,136.76,715303.0
2021-02-08 20:30:00+00:00,136.23,136.9,134.93,136.76,746971.0
2021-02-08 20:45:00+00:00,136.23,136.9,134.93,136.76,773636.0
2021-02-09 02:00:00+00:00,136.03,136.96,134.92,136.76,71297214.0
2021-02-09 14:00:00+00:00,136.44,136.5,136.3,136.91,1393.0
2021-02-09 14:30:00+00:00,136.44,136.95,136.3,136.91,17651.0
2021-02-09 14:45:00+00:00,136.44,137.67,136.3,136.91,112937.0
2021-02-09 15:00:00+00:00,136.44,137.67,136.3,136.91,199975.0
2021-02-09 15:15:00+00:00,136.44,137.67,136.3,136.91,272758.0
2021-02-09 15:30:00+00:00,136.44,137.67,136.3,136.91,305113.0
2021-02-09 15:45:00+00:00,136.44,137.87,136.3,136.91,332358.0
2021-02-09 16:00:00+00:00,136.44,137.87,136.3,136.91,387769.0
2021-02-09 16:15:00+00:00,136.44,137.87,136.3,136.91,467655.0
2021-02-09 16:30:00+00:00,136.44,137.87,136.3,136.91,532956.0
2021-02-09 16:45:00+00:00,136.44,137.87,136.3,136.91,570205.0
2021-02-09 17:00:00+00:00,136.44,137.87,136.3,136.91,610744.0
2021-02-09 17:15:00+00:00,136.44,137.87,136.3,136.91,636182.0
2021-02-09 17:30:00+00:00,136.44,137.87,136.3,136.91,656858.0
2021-02-09 18:00:00+00:00,136.44,137.87,136.3,136.91,696731.0
2021-02-09 18:30:00+00:00,136.44,137.87,136.19,136.91,729879.0
2021-02-09 18:45:00+00:00,136.44,137.87,136.19,136.91,758998.0
2021-02-09 19:00:00+00:00,136.44,137.87,136.19,136.91,778404.0
2021-02-09 19:15:00+00:00,136.44,137.87,136.19,136.91,790578.0
2021-02-09 19:30:00+00:00,136.44,137.87,136.19,136.91,802192.0
2021-02-09 19:45:00+00:00,136.44,137.87,136.19,136.91,815320.0
2021-02-09 20:15:00+00:00,136.44,137.87,136.19,136.91,856003.0
2021-02-09 20:30:00+00:00,136.44,137.87,136.19,136.91,891770.0
2021-02-09 20:45:00+00:00,136.44,137.87,136.19,136.91,933880.0
2021-02-10 02:00:00+00:00,136.62,137.877,135.85,136.91,75986989.0
2021-02-10 13:30:00+00:00,136.14,136.36,136.12,136.01,118.0
2021-02-10 14:30:00+00:00,136.14,136.52,136.12,136.01,1140.0
2021-02-10 14:45:00+00:00,136.14,136.98,136.12,136.01,68460.0
2021-02-10 15:00:00+00:00,136.14,136.98,136.12,136.01,106437.0
2021-02-10 15:15:00+00:00,136.14,136.98,135.89,136.01,146212.0
2021-02-10 15:30:00+00:00,136.14,136.98,134.695,136.01,200408.0
2021-02-10 15:45:00+00:00,136.14,136.98,134.53,136.01,258437.0
2021-02-10 16:00:00+00:00,136.14,136.98,134.42,136.01,319063.0
2021-02-10 16:15:00+00:00,136.14,136.98,134.42,136.01,350102.0
2021-02-10 17:00:00+00:00,136.14,136.98,134.42,136.01,420102.0
2021-02-10 17:15:00+00:00,136.14,136.98,134.42,136.01,442251.0
2021-02-10 17:30:00+00:00,136.14,136.98,134.42,136.01,463441.0
2021-02-10 18:00:00+00:00,136.14,136.98,134.42,136.01,517286.0
2021-02-10 18:15:00+00:00,136.14,136.98,134.42,136.01,543317.0
2021-02-10 18:30:00+00:00,136.14,136.98,134.42,136.01,559431.0
2021-02-10 18:45:00+00:00,136.14,136.98,134.42,136.01,574257.0
2021-02-10 19:00:00+00:00,136.14,136.98,134.42,136.01,586701.0
2021-02-10 19:15:00+00:00,136.14,136.98,134.42,136.01,603858.0
2021-02-10 19:30:00+00:00,136.14,136.98,134.42,136.01,639634.0
2021-02-10 19:45:00+00:00,136.14,136.98,134.42,136.01,662063.0
2021-02-10 20:00:00+00:00,136.14,136.98,134.42,136.01,693427.0
2021-02-10 20:15:00+00:00,136.14,136.98,134.42,136.01,737286.0
2021-02-10 20:30:00+00:00,136.14,136.98,134.42,136.01,769302.0
2021-02-10 20:45:00+00:00,136.14,136.98,134.42,136.01,802419.0
2021-02-11 02:00:00+00:00,136.48,136.99,134.4,136.01,72647988.0
2021-02-11 14:30:00+00:00,135.54,135.91,135.44,135.39,2062.0
2021-02-11 14:45:00+00:00,135.54,136.385,135.44,135.39,188649.0
2021-02-11 15:30:00+00:00,135.54,136.385,134.92,135.39,384987.0
2021-02-11 16:15:00+00:00,135.54,136.385,134.92,135.39,469453.0
2021-02-11 16:30:00+00:00,135.54,136.385,134.92,135.39,485119.0
2021-02-11 16:45:00+00:00,135.54,136.385,134.92,135.39,502259.0
2021-02-11 17:00:00+00:00,135.54,136.385,134.77,135.39,519619.0
2021-02-11 17:15:00+00:00,135.54,136.385,134.765,135.39,558920.0
2021-02-11 17:30:00+00:00,135.54,136.385,134.025,135.39,637489.0
2021-02-11 17:45:00+00:00,135.54,136.385,134.025,135.39,688160.0
2021-02-11 19:15:00+00:00,135.54,136.385,133.815,135.39,962456.0
2021-02-11 19:30:00+00:00,135.54,136.385,133.775,135.39,1004893.0
2021-02-11 19:45:00+00:00,135.54,136.385,133.775,135.39,1028403.0
2021-02-11 20:00:00+00:00,135.54,136.385,133.775,135.39,1049359.0
2021-02-11 20:30:00+00:00,135.54,136.385,133.775,135.39,1086996.0
2021-02-11 20:45:00+00:00,135.54,136.385,133.775,135.39,1121478.0
2021-02-12 02:00:00+00:00,135.9,136.39,133.77,135.39,64280029.0
2021-02-12 14:30:00+00:00,134.8,134.8,134.29,135.13,1599.0
2021-02-12 14:45:00+00:00,134.8,134.8,133.92,135.13,73540.0
2021-02-12 15:00:00+00:00,134.8,134.8,133.8,135.13,109136.0
2021-02-12 15:15:00+00:00,134.8,134.8,133.8,135.13,146735.0
2021-02-12 15:30:00+00:00,134.8,134.8,133.7,135.13,219854.0
2021-02-12 16:15:00+00:00,134.8,134.835,133.7,135.13,311999.0
2021-02-12 16:30:00+00:00,134.8,134.835,133.7,135.13,350017.0
2021-02-12 16:45:00+00:00,134.8,134.835,133.7,135.13,374231.0
2021-02-12 17:00:00+00:00,134.8,134.835,133.7,135.13,397677.0
2021-02-12 17:15:00+00:00,134.8,134.835,133.7,135.13,413147.0
2021-02-12 17:30:00+00:00,134.8,134.835,133.7,135.13,436765.0
2021-02-12 17:45:00+00:00,134.8,134.835,133.7,135.13,465242.0
2021-02-12 18:00:00+00:00,134.8,134.835,133.7,135.13,502227.0
2021-02-12 18:30:00+00:00,134.8,134.835,133.7,135.13,577900.0
2021-02-12 19:00:00+00:00,134.8,134.835,133.7,135.13,607690.0
2021-02-12 19:30:00+00:00,134.8,134.835,133.7,135.13,649665.0
2021-02-12 19:45:00+00:00,134.8,134.835,133.7,135.13,660148.0
2021-02-12 20:00:00+00:00,134.8,134.835,133.7,135.13,678647.0
2021-02-12 20:15:00+00:00,134.8,134.835,133.7,135.13,695631.0
2021-02-12 20:30:00+00:00,134.8,134.855,133.7,135.13,725281.0
2021-02-12 20:45:00+00:00,134.8,135.06,133.7,135.13,756499.0
2021-02-13 02:00:00+00:00,134.35,135.53,133.6921,135.13,60145130.0
2021-02-16 14:00:00+00:00,135.9,135.9,135.6,135.37,1261.0
2021-02-16 14:30:00+00:00,135.9,135.9,135.47,135.37,1708.0
2021-02-16 14:45:00+00:00,135.9,136.0,134.7,135.37,111065.0
2021-02-16 15:00:00+00:00,135.9,136.0,134.7,135.37,165800.0
2021-02-16 15:15:00+00:00,135.9,136.0,134.6,135.37,208247.0
2021-02-16 15:30:00+00:00,135.9,136.0,134.6,135.37,260197.0
2021-02-16 15:45:00+00:00,135.9,136.0,134.6,135.37,304656.0
2021-02-16 16:00:00+00:00,135.9,136.0,134.155,135.37,367883.0
2021-02-16 16:15:00+00:00,135.9,136.0,134.015,135.37,449740.0
2021-02-16 16:30:00+00:00,135.9,136.0,133.65,135.37,509908.0
2021-02-16 16:45:00+00:00,135.9,136.0,133.315,135.37,570561.0
2021-02-16 17:30:00+00:00,135.9,136.0,132.91,135.37,768763.0
2021-02-16 17:45:00+00:00,135.9,136.0,132.91,135.37,839643.0
2021-02-16 18:00:00+00:00,135.9,136.0,132.91,135.37,879647.0
2021-02-16 18:15:00+00:00,135.9,136.0,132.91,135.37,905991.0
2021-02-16 18:30:00+00:00,135.9,136.0,132.91,135.37,940529.0
2021-02-16 19:30:00+00:00,135.9,136.0,132.82,135.37,1099995.0
2021-02-16 19:45:00+00:00,135.9,136.0,132.82,135.37,1137363.0
2021-02-16 20:00:00+00:00,135.9,136.0,132.82,135.37,1167840.0
2021-02-16 20:15:00+00:00,135.9,136.0,132.82,135.37,1200327.0
2021-02-16 20:30:00+00:00,135.9,136.0,132.82,135.37,1231608.0
2021-02-17 02:00:00+00:00,135.49,136.01,132.79,135.37,80576316.0
2021-02-17 13:45:00+00:00,132.28,132.28,131.8,133.19,1207.0
2021-02-17 14:00:00+00:00,132.28,132.28,131.38,133.19,2120.0
2021-02-17 14:15:00+00:00,132.28,132.28,130.97,133.19,2990.0
2021-02-17 14:30:00+00:00,132.28,132.28,130.97,133.19,4540.0
2021-02-17 14:45:00+00:00,132.28,132.28,130.96,133.19,156397.0
2021-02-17 15:00:00+00:00,132.28,132.28,130.83,133.19,230750.0
2021-02-17 15:15:00+00:00,132.28,132.28,130.33,133.19,324942.0
2021-02-17 15:30:00+00:00,132.28,132.28,129.9,133.19,422607.0
2021-02-17 15:45:00+00:00,132.28,132.28,129.9,133.19,525267.0
2021-02-17 16:00:00+00:00,132.28,132.28,129.9,133.19,579547.0
2021-02-17 16:30:00+00:00,132.28,132.28,129.475,133.19,713897.0
2021-02-17 16:45:00+00:00,132.28,132.28,129.475,133.19,748149.0
2021-02-17 17:15:00+00:00,132.28,132.28,129.475,133.19,822088.0
2021-02-17 17:30:00+00:00,132.28,132.28,129.475,133.19,853242.0
2021-02-17 17:45:00+00:00,132.28,132.28,129.475,133.19,874939.0
2021-02-17 18:00:00+00:00,132.28,132.28,129.475,133.19,904413.0
2021-02-17 18:15:00+00:00,132.28,132.28,129.475,133.19,927597.0
2021-02-17 19:00:00+00:00,132.28,132.28,129.475,133.19,989514.0
2021-02-17 19:15:00+00:00,132.28,132.28,129.475,133.19,1030007.0
2021-02-17 19:30:00+00:00,132.28,132.28,129.475,133.19,1060666.0
2021-02-17 19:45:00+00:00,132.28,132.28,129.475,133.19,1095030.0
2021-02-17 20:00:00+00:00,132.28,132.28,129.475,133.19,1130861.0
2021-02-17 20:15:00+00:00,132.28,132.28,129.475,133.19,1189297.0
2021-02-17 20:30:00+00:00,132.28,132.28,129.475,133.19,1241620.0
2021-02-17 20:45:00+00:00,132.28,132.28,129.475,133.19,1306898.0
2021-02-18 02:00:00+00:00,131.25,132.22,129.47,133.19,97372199.0
2021-02-18 13:30:00+00:00,129.36,129.36,129.08,130.84,1050.0
2021-02-18 14:00:00+00:00,129.36,129.36,128.64,130.84,3747.0
2021-02-18 14:30:00+00:00,129.36,129.36,128.56,130.84,5472.0
2021-02-18 14:45:00+00:00,129.36,129.44,128.5,130.84,158434.0
2021-02-18 15:00:00+00:00,129.36,129.67,128.5,130.84,218495.0
2021-02-18 15:15:00+00:00,129.36,129.67,128.5,130.84,289040.0
2021-02-18 15:30:00+00:00,129.36,129.67,127.435,130.84,445632.0
2021-02-18 15:45:00+00:00,129.36,129.67,127.435,130.84,492668.0
2021-02-18 16:00:00+00:00,129.36,129.67,127.435,130.84,535224.0
2021-02-18 16:30:00+00:00,129.36,129.67,127.435,130.84,655748.0
2021-02-18 16:45:00+00:00,129.36,129.67,127.435,130.84,713234.0
2021-02-18 17:15:00+00:00,129.36,129.67,127.435,130.84,829734.0
2021-02-18 18:00:00+00:00,129.36,129.67,127.435,130.84,930032.0
2021-02-18 18:30:00+00:00,129.36,129.67,127.435,130.84,1004978.0
2021-02-18 18:45:00+00:00,129.36,129.67,127.435,130.84,1039719.0
2021-02-18 19:15:00+00:00,129.36,129.67,127.435,130.84,1183332.0
2021-02-18 19:30:00+00:00,129.36,129.67,127.435,130.84,1256593.0
2021-02-18 19:45:00+00:00,129.36,129.67,127.435,130.84,1311988.0
2021-02-18 20:00:00+00:00,129.36,129.67,127.435,130.84,1389410.0
2021-02-18 20:30:00+00:00,129.36,129.85,127.435,130.84,1543167.0
2021-02-18 20:45:00+00:00,129.36,129.995,127.435,130.84,1661750.0
2021-02-19 02:00:00+00:00,129.2,129.995,127.41,130.84,96856748.0
2021-02-19 14:30:00+00:00,130.64,130.64,130.18,129.71,2128.0
2021-02-19 14:45:00+00:00,130.64,130.64,129.45,129.71,139055.0
2021-02-19 15:00:00+00:00,130.64,130.64,129.45,129.71,192554.0
2021-02-19 15:15:00+00:00,130.64,130.64,129.45,129.71,260230.0
2021-02-19 15:30:00+00:00,130.64,130.64,129.45,129.71,327508.0
2021-02-19 15:45:00+00:00,130.64,130.64,129.45,129.71,379498.0
2021-02-19 16:00:00+00:00,130.64,130.64,129.45,129.71,420600.0
2021-02-19 16:15:00+00:00,130.64,130.71,129.45,129.71,468237.0
2021-02-19 16:45:00+00:00,130.64,130.71,129.45,129.71,545159.0
2021-02-19 17:00:00+00:00,130.64,130.71,129.45,129.71,600125.0
2021-02-19 17:15:00+00:00,130.64,130.71,129.45,129.71,625804.0
2021-02-19 17:30:00+00:00,130.64,130.71,129.45,129.71,650660.0
2021-02-19 18:15:00+00:00,130.64,130.71,128.83,129.71,795342.0
2021-02-19 18:30:00+00:00,130.64,130.71,128.8,129.71,820434.0
2021-02-19 18:45:00+00:00,130.64,130.71,128.8,129.71,843854.0
2021-02-19 19:00:00+00:00,130.64,130.71,128.8,129.71,858990.0
2021-02-19 19:15:00+00:00,130.64,130.71,128.8,129.71,883191.0
2021-02-19 19:30:00+00:00,130.64,130.71,128.8,129.71,935306.0
2021-02-19 19:45:00+00:00,130.64,130.71,128.8,129.71,952435.0
2021-02-19 20:00:00+00:00,130.64,130.71,128.8,129.71,974115.0
2021-02-19 20:15:00+00:00,130.64,130.71,128.8,129.71,1002192.0
2021-02-19 20:30:00+00:00,130.64,130.71,128.8,129.71,1054971.0
2021-02-19 20:45:00+00:00,130.64,130.71,128.8,129.71,1094085.0
2021-02-20 02:00:00+00:00,130.24,130.71,128.8,129.71,87668834.0
2021-02-22 13:00:00+00:00,127.8,127.92,127.8,129.87,300.0
2021-02-22 13:30:00+00:00,127.8,127.92,127.5,129.87,2003.0
2021-02-22 14:30:00+00:00,127.8,128.04,127.5,129.87,10743.0
2021-02-22 15:00:00+00:00,127.8,129.71,127.5,129.87,243774.0
2021-02-22 15:15:00+00:00,127.8,129.71,127.5,129.87,339285.0
2021-02-22 15:30:00+00:00,127.8,129.71,126.82,129.87,548736.0
2021-02-22 15:45:00+00:00,127.8,129.71,126.55,129.87,614573.0
2021-02-22 16:00:00+00:00,127.8,129.71,125.6,129.87,722575.0
2021-02-22 16:30:00+00:00,127.8,129.71,125.6,129.87,847874.0
2021-02-22 17:15:00+00:00,127.8,129.71,125.6,129.87,991453.0
2021-02-22 17:30:00+00:00,127.8,129.71,125.6,129.87,1038031.0
2021-02-22 17:45:00+00:00,127.8,129.71,125.6,129.87,1077030.0
2021-02-22 18:00:00+00:00,127.8,129.71,125.6,129.87,1108271.0
2021-02-22 18:30:00+00:00,127.8,129.71,125.6,129.87,1164908.0
2021-02-22 18:45:00+00:00,127.8,129.71,125.6,129.87,1196952.0
2021-02-22 19:00:00+00:00,127.8,129.71,125.6,129.87,1241873.0
2021-02-22 19:15:00+00:00,127.8,129.71,125.6,129.87,1265754.0
2021-02-22 19:30:00+00:00,127.8,129.71,125.6,129.87,1282294.0
2021-02-22 19:45:00+00:00,127.8,129.71,125.6,129.87,1310785.0
2021-02-22 20:00:00+00:00,128.51,128.73,128.455,,
2021-02-22 20:15:00+00:00,128.14,128.145,127.695,,
2021-02-22 20:30:00+00:00,127.8,129.71,125.6,129.87,1501048.0
2021-02-22 20:45:00+00:00,127.8,129.71,125.6,129.87,1619346.0
2021-02-22 21:00:00+00:00,125.925,126.125,125.895,,
2021-02-22 21:15:00+00:00,126.36,126.405,126.18,,
2021-02-22 21:30:00+00:00,126.865,126.96,126.75,,
2021-02-22 21:45:00+00:00,127.065,127.2,127.025,,
2021-02-22 22:00:00+00:00,126.905,126.905,126.785,,
2021-02-22 22:15:00+00:00,126.54,126.64,126.51,,
2021-02-22 22:30:00+00:00,126.74,126.77,126.69,,
2021-02-22 22:45:00+00:00,127.055,127.09,127.045,,
2021-02-22 23:00:00+00:00,127.275,127.3,127.21,,
2021-02-22 23:15:00+00:00,127.08,127.15,127.045,,
2021-02-22 23:30:00+00:00,127.25,127.37,127.24,,
2021-02-22 23:45:00+00:00,127.615,127.62,127.56,,
2021-02-23 00:00:00+00:00,127.76,127.805,127.745,,
2021-02-23 00:15:00+00:00,127.53,127.62,127.515,,
2021-02-23 00:30:00+00:00,127.665,127.685,127.615,,
2021-02-23 00:45:00+00:00,127.45,127.525,127.45,,
2021-02-23 01:00:00+00:00,127.28,127.29,127.19,,
2021-02-23 01:15:00+00:00,126.81,126.91,126.78,,
2021-02-23 01:30:00+00:00,126.47,126.685,126.46,,
2021-02-23 01:45:00+00:00,126.295,126.5,126.295,,
2021-02-23 02:00:00+00:00,126.01,126.01,126.01,,
2021-02-23 13:00:00+00:00,123.64,123.64,123.46,126.0,133.0
2021-02-23 13:15:00+00:00,123.64,123.64,122.67,126.0,2830.0
2021-02-23 13:30:00+00:00,123.64,123.64,122.67,126.0,5073.0
2021-02-23 13:45:00+00:00,123.64,123.64,122.67,126.0,6667.0
2021-02-23 14:30:00+00:00,123.64,123.76,122.67,126.0,15094.0
2021-02-23 15:00:00+00:00,123.64,123.76,118.39,126.0,724487.0
2021-02-23 15:15:00+00:00,123.64,123.76,118.39,126.0,969224.0
2021-02-23 15:30:00+00:00,123.64,123.76,118.39,126.0,1114145.0
2021-02-23 15:45:00+00:00,123.64,123.76,118.39,126.0,1244872.0
2021-02-23 16:00:00+00:00,123.64,123.92,118.39,126.0,1371846.0
2021-02-23 16:15:00+00:00,123.64,124.115,118.39,126.0,1514764.0
2021-02-23 16:45:00+00:00,123.64,124.115,118.39,126.0,1650467.0
2021-02-23 17:00:00+00:00,123.64,124.115,118.39,126.0,1735907.0
2021-02-23 17:15:00+00:00,123.64,124.115,118.39,126.0,1834725.0
2021-02-23 17:30:00+00:00,123.64,124.115,118.39,126.0,1897052.0
2021-02-23 17:45:00+00:00,123.64,124.115,118.39,126.0,1961634.0
2021-02-23 18:00:00+00:00,123.75,124.115,118.39,126.0,18425.0
2021-02-23 18:15:00+00:00,123.75,124.115,118.39,126.0,57880.0
2021-02-23 18:30:00+00:00,123.75,124.115,118.39,126.0,134614.0
2021-02-23 18:45:00+00:00,123.75,124.24,118.39,126.0,224355.0
2021-02-23 19:00:00+00:00,123.75,124.6,118.39,126.0,271060.0
2021-02-23 19:15:00+00:00,123.75,125.115,118.39,126.0,332752.0
2021-02-23 19:30:00+00:00,123.75,125.195,118.39,126.0,403630.0
2021-02-23 19:45:00+00:00,120.8,120.86,120.27,,
2021-02-23 20:00:00+00:00,123.75,125.64,118.39,126.0,540107.0
2021-02-23 20:15:00+00:00,121.875,121.91,121.625,,
2021-02-23 20:30:00+00:00,123.205,123.23,122.755,,
2021-02-23 20:45:00+00:00,123.75,126.705,118.39,126.0,867174.0
2021-02-23 21:00:00+00:00,123.645,123.725,123.44,,
2021-02-23 21:15:00+00:00,123.66,123.85,123.595,,
2021-02-23 21:30:00+00:00,123.015,123.03,122.87,,
2021-02-23 21:45:00+00:00,122.505,122.59,122.39,,
2021-02-23 22:00:00+00:00,122.11,122.11,122.0,,
2021-02-23 22:15:00+00:00,121.54,121.54,121.315,,
2021-02-23 22:30:00+00:00,122.43,122.505,122.39,,
2021-02-23 22:45:00+00:00,121.63,121.685,121.515,,
2021-02-23 23:00:00+00:00,122.15,122.23,121.91,,
2021-02-23 23:15:00+00:00,122.955,123.15,122.925,,
2021-02-23 23:30:00+00:00,123.555,123.57,123.46,,
2021-02-23 23:45:00+00:00,123.955,124.08,123.945,,
2021-02-24 00:00:00+00:00,124.4,124.405,124.2,,
2021-02-24 00:15:00+00:00,124.94,125.055,124.9,,
2021-02-24 00:30:00+00:00,124.765,124.825,124.63,,
2021-02-24 00:45:00+00:00,124.765,125.01,124.765,,
2021-02-24 01:00:00+00:00,125.64,125.71,125.58,,
2021-02-24 01:15:00+00:00,126.47,126.535,126.305,,
2021-02-24 01:30:00+00:00,126.675,126.705,126.525,,
2021-02-24 01:45:00+00:00,126.11,126.32,126.105,,
2021-02-24 02:00:00+00:00,125.7,125.7,125.7,,
2021-02-24 13:00:00+00:00,127.14,127.14,127.14,125.86,100.0
2021-02-24 13:15:00+00:00,127.14,127.3,126.9,125.86,1015.0
2021-02-24 13:30:00+00:00,127.14,127.3,126.44,125.86,1562.0
2021-02-24 13:45:00+00:00,127.14,127.3,126.02,125.86,1987.0
2021-02-24 14:30:00+00:00,127.14,127.3,124.22,125.86,6037.0
2021-02-24 15:00:00+00:00,127.14,127.3,123.21,125.86,326460.0
2021-02-24 15:15:00+00:00,127.14,127.3,122.23,125.86,517764.0
2021-02-24 15:30:00+00:00,127.14,127.3,122.23,125.86,639205.0
2021-02-24 15:45:00+00:00,127.14,127.3,122.23,125.86,723528.0
2021-02-24 16:00:00+00:00,127.14,127.3,122.23,125.86,792431.0
2021-02-24 16:45:00+00:00,127.14,127.3,122.23,125.86,996716.0
2021-02-24 17:15:00+00:00,127.14,127.3,122.23,125.86,1122072.0
2021-02-24 17:30:00+00:00,127.14,127.3,122.23,125.86,1180579.0
2021-02-24 17:45:00+00:00,127.14,127.3,122.23,125.86,1233841.0
2021-02-24 18:00:00+00:00,127.14,127.3,122.23,125.86,1287032.0
2021-02-24 18:15:00+00:00,127.14,127.3,122.23,125.86,1363829.0
2021-02-24 18:30:00+00:00,127.14,127.3,122.23,125.86,1402945.0
2021-02-24 18:45:00+00:00,127.14,127.3,122.23,125.86,1466317.0
2021-02-24 19:00:00+00:00,127.14,127.3,122.23,125.86,1507419.0
2021-02-24 19:15:00+00:00,127.14,127.3,122.23,125.86,1555737.0
2021-02-24 19:30:00+00:00,127.14,127.3,122.23,125.86,1587072.0
2021-02-24 19:45:00+00:00,127.14,127.3,122.23,125.86,1611747.0
2021-02-24 20:00:00+00:00,123.335,123.425,123.07,,
2021-02-24 20:15:00+00:00,123.025,123.08,122.97,,
2021-02-24 20:30:00+00:00,127.14,127.3,122.23,125.86,1724731.0
2021-02-24 20:45:00+00:00,127.14,127.3,122.23,125.86,1796812.0
2021-02-24 21:00:00+00:00,124.23,124.38,124.23,,
2021-02-24 21:15:00+00:00,124.385,124.62,124.36,,
2021-02-24 21:30:00+00:00,124.56,124.705,124.56,,
2021-02-24 21:45:00+00:00,124.245,124.34,124.22,,
2021-02-24 22:00:00+00:00,124.525,124.69,124.52,,
2021-02-24 22:15:00+00:00,124.825,124.875,124.71,,
2021-02-24 22:30:00+00:00,125.11,125.145,125.015,,
2021-02-24 22:45:00+00:00,124.72,124.83,124.72,,
2021-02-24 23:00:00+00:00,124.44,124.45,124.295,,
2021-02-24 23:15:00+00:00,124.4,124.455,124.34,,
2021-02-24 23:30:00+00:00,124.45,124.575,124.435,,
2021-02-24 23:45:00+00:00,124.895,124.895,124.74,,
2021-02-25 00:00:00+00:00,124.92,124.985,124.695,,
2021-02-25 00:15:00+00:00,124.39,124.525,124.365,,
2021-02-25 00:30:00+00:00,124.475,124.525,124.455,,
2021-02-25 00:45:00+00:00,124.635,124.64,124.525,,
2021-02-25 01:00:00+00:00,124.465,124.535,124.44,,
2021-02-25 01:15:00+00:00,124.47,124.5,124.41,,
2021-02-25 01:30:00+00:00,124.92,124.93,124.83,,
2021-02-25 01:45:00+00:00,124.835,124.925,124.79,,
2021-02-25 02:00:00+00:00,125.48,125.48,125.48,,
2021-02-25 13:00:00+00:00,124.22,124.22,124.22,125.35,100.0
2021-02-25 13:45:00+00:00,124.22,124.8,124.22,125.35,2561.0
2021-02-25 15:00:00+00:00,124.22,126.45,124.21,125.35,230349.0
2021-02-25 15:15:00+00:00,124.22,126.45,123.6,125.35,370665.0
2021-02-25 15:30:00+00:00,124.22,126.45,123.6,125.35,443710.0
2021-02-25 15:45:00+00:00,124.22,126.45,123.37,125.35,531414.0
2021-02-25 16:00:00+00:00,124.22,126.45,123.13,125.35,607950.0
2021-02-25 16:15:00+00:00,124.22,126.45,123.13,125.35,656700.0
2021-02-25 16:30:00+00:00,124.22,126.45,123.13,125.35,721541.0
2021-02-25 17:00:00+00:00,124.22,126.45,122.46,125.35,899203.0
2021-02-25 17:15:00+00:00,124.22,126.45,122.14,125.35,965101.0
2021-02-25 17:45:00+00:00,124.22,126.45,121.865,125.35,1087890.0
2021-02-25 18:00:00+00:00,124.22,126.45,121.23,125.35,1153617.0
2021-02-25 18:15:00+00:00,124.22,126.45,120.75,125.35,1250173.0
2021-02-25 18:30:00+00:00,124.22,126.45,120.75,125.35,1308497.0
2021-02-25 18:45:00+00:00,124.22,126.45,120.75,125.35,1355373.0
2021-02-25 19:00:00+00:00,124.22,126.45,120.75,125.35,1395223.0
2021-02-25 19:15:00+00:00,124.22,126.45,120.75,125.35,1446082.0
2021-02-25 19:30:00+00:00,124.22,126.45,120.75,125.35,1505278.0
2021-02-25 19:45:00+00:00,124.22,126.45,120.75,125.35,1559662.0
2021-02-25 20:00:00+00:00,124.22,126.45,120.75,125.35,1625358.0
2021-02-25 20:15:00+00:00,124.22,126.45,120.75,125.35,1708895.0
2021-02-25 20:30:00+00:00,124.22,126.45,120.75,125.35,1784225.0
2021-02-25 20:45:00+00:00,124.22,126.45,120.53,125.35,1888613.0
2021-02-25 21:00:00+00:00,123.995,124.015,123.915,,
2021-02-25 21:15:00+00:00,124.02,124.04,123.84,,
2021-02-25 21:30:00+00:00,123.7,123.72,123.57,,
2021-02-25 21:45:00+00:00,123.095,123.125,122.99,,
2021-02-25 22:00:00+00:00,122.605,122.605,122.405,,
2021-02-25 22:15:00+00:00,122.745,122.745,122.48,,
2021-02-25 22:30:00+00:00,122.25,122.33,122.12,,
2021-02-25 22:45:00+00:00,122.2,122.27,121.995,,
2021-02-25 23:00:00+00:00,121.285,121.625,121.17,,
2021-02-25 23:15:00+00:00,122.06,122.06,121.85,,
2021-02-25 23:30:00+00:00,122.115,122.17,121.995,,
2021-02-25 23:45:00+00:00,122.4,122.46,122.16,,
2021-02-26 00:00:00+00:00,122.17,122.19,122.05,,
2021-02-26 00:15:00+00:00,122.92,123.05,122.92,,
2021-02-26 00:30:00+00:00,123.15,123.15,123.0,,
2021-02-26 00:45:00+00:00,122.32,122.44,122.32,,
2021-02-26 01:00:00+00:00,122.03,122.265,122.005,,
2021-02-26 01:15:00+00:00,121.715,121.715,121.43,,
2021-02-26 01:30:00+00:00,121.295,121.58,121.255,,
2021-02-26 01:45:00+00:00,121.44,121.79,121.29,,
2021-02-26 02:00:00+00:00,120.995,120.995,120.995,,
2021-02-26 13:00:00+00:00,121.05,121.05,120.95,120.99,140.0
2021-02-26 13:15:00+00:00,121.05,121.38,120.92,120.99,2353.0
2021-02-26 13:45:00+00:00,121.05,122.5,120.92,120.99,5386.0
2021-02-26 14:30:00+00:00,121.05,122.72,120.92,120.99,11452.0
2021-02-26 15:00:00+00:00,121.05,123.93,120.92,120.99,259235.0
2021-02-26 15:15:00+00:00,121.05,123.93,120.92,120.99,381372.0
2021-02-26 15:30:00+00:00,121.05,123.93,120.92,120.99,477077.0
2021-02-26 15:45:00+00:00,121.05,123.93,120.92,120.99,557422.0
2021-02-26 16:00:00+00:00,121.05,124.105,120.92,120.99,646767.0
2021-02-26 16:15:00+00:00,121.05,124.21,120.92,120.99,701488.0
2021-02-26 16:30:00+00:00,121.05,124.21,120.92,120.99,749479.0
2021-02-26 16:45:00+00:00,121.05,124.48,120.92,120.99,806504.0
2021-02-26 17:00:00+00:00,121.05,124.48,120.92,120.99,882761.0
2021-02-26 17:15:00+00:00,121.05,124.61,120.92,120.99,926456.0
2021-02-26 17:45:00+00:00,121.05,124.76,120.92,120.99,1011763.0
2021-02-26 18:00:00+00:00,121.05,124.76,120.92,120.99,1048045.0
2021-02-26 18:15:00+00:00,121.05,124.76,120.92,120.99,1098123.0
2021-02-26 18:30:00+00:00,121.05,124.76,120.92,120.99,1135317.0
2021-02-26 19:00:00+00:00,121.05,124.76,120.92,120.99,1237574.0
2021-02-26 19:15:00+00:00,121.05,124.76,120.92,120.99,1316125.0
2021-02-26 19:30:00+00:00,121.05,124.76,120.92,120.99,1447193.0
2021-02-26 19:45:00+00:00,121.05,124.76,120.92,120.99,1495487.0
2021-02-26 20:00:00+00:00,121.05,124.76,120.92,120.99,1551797.0
2021-02-26 20:15:00+00:00,121.05,124.76,120.92,120.99,1607331.0
2021-02-26 20:30:00+00:00,121.05,124.76,120.92,120.99,1680103.0
2021-02-26 20:45:00+00:00,121.05,124.76,120.92,120.99,1753249.0
2021-02-26 21:00:00+00:00,123.9,124.04,123.56,,
2021-02-26 21:15:00+00:00,123.45,123.565,123.29,,
2021-02-26 21:30:00+00:00,123.51,123.74,123.42,,
2021-02-26 21:45:00+00:00,124.24,124.335,123.95,,
2021-02-26 22:00:00+00:00,124.365,124.375,124.19,,
2021-02-26 22:15:00+00:00,124.58,124.595,124.43,,
2021-02-26 22:30:00+00:00,124.195,124.33,124.195,,
2021-02-26 22:45:00+00:00,123.835,123.895,123.705,,
2021-02-26 23:00:00+00:00,123.69,123.695,123.46,,
2021-02-26 23:15:00+00:00,123.715,123.79,123.61,,
2021-02-26 23:30:00+00:00,124.3,124.345,124.085,,
2021-02-26 23:45:00+00:00,123.73,123.91,123.71,,
2021-02-27 00:00:00+00:00,123.065,123.285,123.035,,
2021-02-27 00:15:00+00:00,123.26,123.415,123.19,,
2021-02-27 00:30:00+00:00,123.01,123.185,122.9,,
2021-02-27 00:45:00+00:00,123.155,123.3,123.14,,
2021-02-27 01:00:00+00:00,123.6,123.85,123.59,,
2021-02-27 01:15:00+00:00,123.925,124.105,123.925,,
2021-02-27 01:30:00+00:00,123.64,123.745,123.49,,
2021-02-27 01:45:00+00:00,124.185,124.58,124.175,,
2021-02-27 02:00:00+00:00,121.78,121.78,121.78,,
2021-03-01 14:30:00+00:00,123.52,123.78,123.52,121.26,628.0
2021-03-01 15:00:00+00:00,123.52,124.88,122.8,121.26,793134.0
2021-03-01 15:15:00+00:00,123.52,125.125,122.8,121.26,907398.0
2021-03-01 15:30:00+00:00,123.52,125.24,122.8,121.26,1012733.0
2021-03-01 15:45:00+00:00,123.52,125.255,122.8,121.26,1087485.0
2021-03-01 16:00:00+00:00,123.52,125.725,122.8,121.26,1165345.0
2021-03-01 16:15:00+00:00,123.52,125.975,122.8,121.26,1259917.0
2021-03-01 16:30:00+00:00,123.52,126.155,122.8,121.26,1322738.0
2021-03-01 16:45:00+00:00,123.52,126.155,122.8,121.26,1462196.0
2021-03-01 17:00:00+00:00,123.52,126.6,122.8,121.26,1540021.0
2021-03-01 17:15:00+00:00,123.52,126.635,122.8,121.26,1601367.0
2021-03-01 17:30:00+00:00,123.52,126.635,122.8,121.26,1646201.0
2021-03-01 17:45:00+00:00,123.52,126.635,122.8,121.26,1684385.0
2021-03-01 18:00:00+00:00,123.52,126.635,122.8,121.26,1741095.0
2021-03-01 18:15:00+00:00,123.52,126.635,122.8,121.26,1775147.0
2021-03-01 18:30:00+00:00,123.52,126.635,122.8,121.26,1800533.0
2021-03-01 18:45:00+00:00,123.52,126.635,122.8,121.26,1828916.0
2021-03-01 19:00:00+00:00,123.52,126.635,122.8,121.26,1854417.0
2021-03-01 19:15:00+00:00,123.52,127.18,122.8,121.26,1903623.0
2021-03-01 19:30:00+00:00,123.52,127.215,122.8,121.26,1945599.0
2021-03-01 19:45:00+00:00,123.52,127.495,122.8,121.26,2018805.0
2021-03-01 20:00:00+00:00,123.52,127.75,122.8,121.26,2083834.0
2021-03-01 20:15:00+00:00,123.52,127.75,122.8,121.26,2132404.0
2021-03-01 20:30:00+00:00,123.52,127.75,122.8,121.26,2192233.0
2021-03-01 20:45:00+00:00,123.52,127.75,122.8,121.26,2250139.0
2021-03-01 21:00:00+00:00,125.63,125.72,125.525,,
2021-03-01 21:15:00+00:00,125.895,125.98,125.885,,
2021-03-01 21:30:00+00:00,125.875,125.96,125.84,,
2021-03-01 21:45:00+00:00,126.05,126.115,126.025,,
2021-03-01 22:00:00+00:00,126.54,126.63,126.49,,
2021-03-01 22:15:00+00:00,126.065,126.07,125.925,,
2021-03-01 22:30:00+00:00,126.245,126.31,126.175,,
2021-03-01 22:45:00+00:00,126.28,126.305,126.24,,
2021-03-01 23:00:00+00:00,126.18,126.195,126.085,,
2021-03-01 23:15:00+00:00,125.865,125.865,125.79,,
2021-03-01 23:30:00+00:00,126.2,126.29,126.15,,
2021-03-01 23:45:00+00:00,126.49,126.52,126.425,,
2021-03-02 00:00:00+00:00,126.36,126.405,126.275,,
2021-03-02 00:15:00+00:00,127.125,127.14,127.08,,
2021-03-02 00:30:00+00:00,127.11,127.175,127.015,,
2021-03-02 00:45:00+00:00,127.445,127.495,127.385,,
2021-03-02 01:00:00+00:00,127.59,127.66,127.59,,
2021-03-02 01:15:00+00:00,127.44,127.48,127.36,,
2021-03-02 01:30:00+00:00,127.565,127.65,127.545,,
2021-03-02 01:45:00+00:00,127.455,127.53,127.36,,
2021-03-02 02:00:00+00:00,127.83,127.83,127.83,,
2021-03-02 13:45:00+00:00,128.38,128.38,127.7,127.79,1072.0
2021-03-02 14:30:00+00:00,128.38,128.54,127.7,127.79,2649.0
2021-03-02 14:45:00+00:00,128.38,128.71,126.47,127.79,148464.0
2021-03-02 15:00:00+00:00,128.38,128.71,126.2,127.79,229686.0
2021-03-02 15:15:00+00:00,128.38,128.71,126.2,127.79,296849.0
2021-03-02 15:30:00+00:00,128.38,128.71,126.04,127.79,371383.0
2021-03-02 15:45:00+00:00,128.38,128.71,125.78,127.79,475278.0
2021-03-02 16:00:00+00:00,128.38,128.71,125.735,127.79,542943.0
2021-03-02 16:15:00+00:00,128.38,128.71,125.735,127.79,582811.0
2021-03-02 16:30:00+00:00,128.38,128.71,125.5,127.79,643239.0
2021-03-02 17:00:00+00:00,128.38,128.71,125.455,127.79,722487.0
2021-03-02 17:15:00+00:00,128.38,128.71,125.455,127.79,766233.0
2021-03-02 17:30:00+00:00,128.38,128.71,125.455,127.79,817481.0
2021-03-02 17:45:00+00:00,128.38,128.71,125.455,127.79,845086.0
2021-03-02 18:00:00+00:00,128.38,128.71,125.455,127.79,891019.0
2021-03-02 18:15:00+00:00,128.38,128.71,125.455,127.79,916997.0
2021-03-02 18:45:00+00:00,128.38,128.71,125.455,127.79,992156.0
2021-03-02 19:00:00+00:00,128.38,128.71,125.455,127.79,1023482.0
2021-03-02 19:30:00+00:00,128.38,128.71,125.455,127.79,1094134.0
2021-03-02 19:45:00+00:00,128.38,128.71,125.455,127.79,1118312.0
2021-03-02 20:00:00+00:00,128.38,128.71,125.455,127.79,1166824.0
2021-03-02 20:15:00+00:00,128.38,128.71,125.455,127.79,1195479.0
2021-03-02 20:30:00+00:00,126.06,126.24,126.04,,
2021-03-02 20:45:00+00:00,128.38,128.71,125.21,127.79,1291954.0
2021-03-02 21:00:00+00:00,126.13,126.22,126.03,,
2021-03-02 21:15:00+00:00,126.11,126.135,125.91,,
2021-03-02 21:30:00+00:00,125.95,125.97,125.71,,
2021-03-02 21:45:00+00:00,125.67,125.685,125.55,,
2021-03-02 22:00:00+00:00,125.815,125.835,125.715,,
2021-03-02 22:15:00+00:00,125.89,126.065,125.89,,
2021-03-02 22:30:00+00:00,126.105,126.155,126.08,,
2021-03-02 22:45:00+00:00,126.485,126.545,126.48,,
2021-03-02 23:00:00+00:00,126.165,126.255,126.13,,
2021-03-02 23:15:00+00:00,126.385,126.39,126.305,,
2021-03-02 23:30:00+00:00,126.135,126.365,126.1,,
2021-03-02 23:45:00+00:00,126.16,126.22,126.115,,
2021-03-03 00:00:00+00:00,125.98,126.115,125.97,,
2021-03-03 00:15:00+00:00,125.68,125.805,125.665,,
2021-03-03 00:30:00+00:00,125.66,125.755,125.62,,
2021-03-03 00:45:00+00:00,125.745,125.775,125.715,,
2021-03-03 01:00:00+00:00,126.015,126.035,125.96,,
2021-03-03 01:15:00+00:00,125.96,126.02,125.77,,
2021-03-03 01:30:00+00:00,125.595,125.665,125.49,,
2021-03-03 01:45:00+00:00,125.465,125.665,125.45,,
2021-03-03 02:00:00+00:00,125.18,125.18,125.18,,
2021-03-03 13:00:00+00:00,125.74,125.74,125.74,125.12,50.0
2021-03-03 13:15:00+00:00,125.74,125.74,125.36,125.12,1010.0
2021-03-03 13:30:00+00:00,125.74,125.74,125.36,125.12,1599.0
2021-03-03 13:45:00+00:00,125.74,125.74,124.59,125.12,3070.0
2021-03-03 14:00:00+00:00,125.74,125.74,124.51,125.12,4457.0
2021-03-03 14:30:00+00:00,125.74,125.74,124.45,125.12,7227.0
2021-03-03 14:45:00+00:00,125.74,125.74,124.005,125.12,127822.0
2021-03-03 15:00:00+00:00,125.74,125.74,123.775,125.12,275166.0
2021-03-03 15:15:00+00:00,125.74,125.74,123.35,125.12,371068.0
2021-03-03 15:30:00+00:00,125.74,125.74,123.115,125.12,454462.0
2021-03-03 16:00:00+00:00,125.74,125.74,123.115,125.12,593034.0
2021-03-03 16:15:00+00:00,125.74,125.74,123.115,125.12,648382.0
2021-03-03 16:30:00+00:00,125.74,125.74,123.115,125.12,717451.0
2021-03-03 16:45:00+00:00,125.74,125.74,123.115,125.12,779314.0
2021-03-03 17:00:00+00:00,125.74,125.74,123.115,125.12,824826.0
2021-03-03 17:15:00+00:00,125.74,125.74,123.115,125.12,862256.0
2021-03-03 17:30:00+00:00,125.74,125.74,123.115,125.12,890163.0
2021-03-03 17:45:00+00:00,125.74,125.74,123.115,125.12,926283.0
2021-03-03 18:00:00+00:00,125.74,125.74,123.115,125.12,971913.0
2021-03-03 18:15:00+00:00,125.74,125.74,123.115,125.12,1012554.0
2021-03-03 18:30:00+00:00,125.74,125.74,123.115,125.12,1036914.0
2021-03-03 18:45:00+00:00,125.74,125.74,123.115,125.12,1072317.0
2021-03-03 19:15:00+00:00,125.74,125.74,122.715,125.12,1203045.0
2021-03-03 19:30:00+00:00,125.74,125.74,122.16,125.12,1255177.0
2021-03-03 19:45:00+00:00,125.74,125.74,121.855,125.12,1314435.0
2021-03-03 20:00:00+00:00,125.74,125.74,121.855,125.12,1357762.0
2021-03-03 20:15:00+00:00,125.74,125.74,121.855,125.12,1403151.0
2021-03-03 20:30:00+00:00,125.74,125.74,121.855,125.12,1452881.0
2021-03-03 20:45:00+00:00,125.74,125.74,121.855,125.12,1503951.0
2021-03-03 21:00:00+00:00,124.63,124.73,124.52,,
2021-03-03 21:15:00+00:00,124.5,124.545,124.27,,
2021-03-03 21:30:00+00:00,124.775,124.865,124.74,,
2021-03-03 21:45:00+00:00,124.395,124.49,124.34,,
2021-03-03 22:00:00+00:00,124.07,124.14,123.98,,
2021-03-03 22:15:00+00:00,124.42,124.425,124.195,,
2021-03-03 22:30:00+00:00,124.03,124.135,123.945,,
2021-03-03 22:45:00+00:00,123.685,123.71,123.605,,
2021-03-03 23:00:00+00:00,123.47,123.535,123.41,,
2021-03-03 23:15:00+00:00,123.505,123.59,123.45,,
2021-03-03 23:30:00+00:00,123.875,123.9,123.65,,
2021-03-03 23:45:00+00:00,123.315,123.36,123.22,,
2021-03-04 00:00:00+00:00,123.15,123.205,122.93,,
2021-03-04 00:15:00+00:00,122.845,122.88,122.545,,
2021-03-04 00:30:00+00:00,122.245,122.4,122.015,,
2021-03-04 00:45:00+00:00,122.525,122.575,122.36,,
2021-03-04 01:00:00+00:00,122.805,122.835,122.64,,
2021-03-04 01:15:00+00:00,122.665,122.715,122.35,,
2021-03-04 01:30:00+00:00,122.49,122.565,122.425,,
2021-03-04 01:45:00+00:00,122.76,122.98,122.73,,
2021-03-04 02:00:00+00:00,122.09,122.09,122.045,,
2021-03-04 13:00:00+00:00,121.78,121.84,121.78,122.06,196.0
2021-03-04 13:30:00+00:00,121.78,122.26,121.64,122.06,3101.0
2021-03-04 13:45:00+00:00,121.78,122.49,121.64,122.06,3789.0
2021-03-04 14:00:00+00:00,121.78,122.49,121.64,122.06,4251.0
2021-03-04 14:15:00+00:00,121.78,122.49,121.64,122.06,5411.0
2021-03-04 14:30:00+00:00,121.78,122.49,121.64,122.06,6862.0
2021-03-04 14:45:00+00:00,121.78,123.6,121.64,122.06,199155.0
2021-03-04 15:00:00+00:00,121.78,123.6,120.61,122.06,342609.0
2021-03-04 15:15:00+00:00,121.78,123.6,120.32,122.06,493129.0
2021-03-04 15:30:00+00:00,121.78,123.6,120.32,122.06,626443.0
2021-03-04 15:45:00+00:00,121.78,123.6,120.32,122.06,759605.0
2021-03-04 16:00:00+00:00,121.78,123.6,120.32,122.06,912360.0
2021-03-04 16:15:00+00:00,121.78,123.6,120.32,122.06,976490.0
2021-03-04 16:30:00+00:00,121.78,123.6,120.32,122.06,1041692.0
2021-03-04 16:45:00+00:00,121.78,123.6,120.32,122.06,1091311.0
2021-03-04 17:00:00+00:00,121.78,123.6,120.32,122.06,1137792.0
2021-03-04 17:15:00+00:00,121.78,123.6,120.32,122.06,1187444.0
2021-03-04 17:30:00+00:00,121.78,123.6,120.32,122.06,1270011.0
2021-03-04 17:45:00+00:00,121.78,123.6,120.32,122.06,1350579.0
2021-03-04 18:00:00+00:00,121.78,123.6,119.995,122.06,1474816.0
2021-03-04 18:15:00+00:00,121.78,123.6,119.84,122.06,1544330.0
2021-03-04 18:30:00+00:00,121.78,123.6,119.64,122.06,1618353.0
2021-03-04 18:45:00+00:00,121.78,123.6,119.64,122.06,1679918.0
2021-03-04 19:00:00+00:00,121.78,123.6,118.69,122.06,1786962.0
2021-03-04 19:15:00+00:00,121.78,123.6,118.62,122.06,1884166.0
2021-03-04 19:30:00+00:00,121.805,122.19,121.7,,
2021-03-04 19:45:00+00:00,121.78,123.6,118.62,122.06,2059181.0
2021-03-04 20:00:00+00:00,121.78,123.6,118.62,122.06,2125160.0
2021-03-04 20:15:00+00:00,121.78,123.6,118.62,122.06,2198369.0
2021-03-04 20:30:00+00:00,121.78,123.6,118.62,122.06,2252708.0
2021-03-04 20:45:00+00:00,121.78,123.6,118.62,122.06,2365939.0
2021-03-04 21:00:00+00:00,122.81,122.965,122.735,,
2021-03-04 21:15:00+00:00,122.09,122.22,122.075,,
2021-03-04 21:30:00+00:00,122.19,122.68,122.17,,
2021-03-04 21:45:00+00:00,122.875,123.135,122.845,,
2021-03-04 22:00:00+00:00,122.57,122.67,122.42,,
2021-03-04 22:15:00+00:00,121.895,122.45,121.82,,
2021-03-04 22:30:00+00:00,121.28,121.28,120.94,,
2021-03-04 22:45:00+00:00,120.86,120.895,120.64,,
2021-03-04 23:00:00+00:00,120.395,120.555,120.18,,
2021-03-04 23:15:00+00:00,119.87,120.05,119.76,,
2021-03-04 23:30:00+00:00,120.54,120.56,120.23,,
2021-03-04 23:45:00+00:00,119.94,119.995,119.8,,
2021-03-05 00:00:00+00:00,118.75,119.09,118.74,,
2021-03-05 00:15:00+00:00,119.47,119.53,119.21,,
2021-03-05 00:30:00+00:00,120.185,120.23,119.895,,
2021-03-05 00:45:00+00:00,120.51,120.62,120.475,,
2021-03-05 01:00:00+00:00,120.34,120.5,120.11,,
2021-03-05 01:15:00+00:00,119.87,119.9,119.755,,
2021-03-05 01:30:00+00:00,119.94,119.995,119.745,,
2021-03-05 01:45:00+00:00,120.145,120.39,120.13,,
2021-03-05 02:00:00+00:00,120.12,120.12,120.12,,
2021-03-05 13:30:00+00:00,120.3,120.46,120.08,120.13,1302.0
2021-03-05 13:45:00+00:00,120.3,120.48,119.41,120.13,4816.0
2021-03-05 14:00:00+00:00,120.3,120.48,119.41,120.13,6573.0
2021-03-05 14:15:00+00:00,120.3,121.26,119.41,120.13,8076.0
2021-03-05 14:30:00+00:00,120.3,121.42,119.41,120.13,9674.0
2021-03-05 14:45:00+00:00,120.3,121.67,119.41,120.13,236855.0
2021-03-05 15:15:00+00:00,120.3,121.67,118.62,120.13,550345.0
2021-03-05 15:30:00+00:00,120.3,121.67,118.55,120.13,650968.0
2021-03-05 15:45:00+00:00,120.3,121.67,118.39,120.13,832448.0
2021-03-05 16:15:00+00:00,120.3,121.67,118.28,120.13,1069718.0
2021-03-05 16:30:00+00:00,120.3,121.67,117.575,120.13,1220759.0
2021-03-05 16:45:00+00:00,120.3,121.67,117.575,120.13,1355329.0
2021-03-05 17:00:00+00:00,120.3,121.67,117.575,120.13,1509900.0
2021-03-05 17:15:00+00:00,120.3,121.67,117.575,120.13,1685949.0
2021-03-05 17:30:00+00:00,120.3,121.67,117.575,120.13,1813578.0
2021-03-05 17:45:00+00:00,120.3,121.67,117.575,120.13,1898178.0
2021-03-05 18:00:00+00:00,120.3,121.67,117.575,120.13,1971528.0
2021-03-05 18:15:00+00:00,120.3,121.67,117.575,120.13,2052736.0
2021-03-05 18:30:00+00:00,120.995,121.67,117.575,120.13,120065.0
2021-03-05 18:45:00+00:00,120.995,121.67,117.575,120.13,236918.0
2021-03-05 19:00:00+00:00,120.995,121.67,117.575,120.13,290570.0
2021-03-05 19:15:00+00:00,120.995,121.67,117.575,120.13,352435.0
2021-03-05 19:30:00+00:00,120.995,121.67,117.575,120.13,423514.0
2021-03-05 19:45:00+00:00,120.995,121.67,117.575,120.13,489582.0
2021-03-05 20:00:00+00:00,120.995,121.67,117.575,120.13,547081.0
2021-03-05 20:15:00+00:00,120.995,121.67,117.575,120.13,610981.0
2021-03-05 20:30:00+00:00,120.995,121.67,117.575,120.13,704703.0
2021-03-05 20:45:00+00:00,120.995,121.67,117.575,120.13,797426.0
2021-03-05 21:00:00+00:00,118.96,119.095,118.82,,
2021-03-05 21:15:00+00:00,118.31,118.45,118.195,,
2021-03-05 21:30:00+00:00,117.745,118.13,117.745,,
2021-03-05 21:45:00+00:00,118.435,118.49,118.205,,
2021-03-05 22:00:00+00:00,119.01,119.09,118.72,,
2021-03-05 22:15:00+00:00,118.735,119.07,118.59,,
2021-03-05 22:30:00+00:00,119.435,119.48,119.3,,
2021-03-05 22:45:00+00:00,119.55,119.73,119.52,,
2021-03-05 23:00:00+00:00,119.205,119.32,119.17,,
2021-03-05 23:15:00+00:00,119.305,119.555,119.21,,
2021-03-05 23:30:00+00:00,119.95,119.975,119.865,,
2021-03-05 23:45:00+00:00,120.305,120.385,120.205,,
2021-03-06 00:00:00+00:00,120.29,120.45,120.25,,
2021-03-06 00:15:00+00:00,120.095,120.18,120.025,,
2021-03-06 00:30:00+00:00,120.47,120.64,120.47,,
2021-03-06 00:45:00+00:00,120.795,120.845,120.71,,
2021-03-06 01:00:00+00:00,121.35,121.555,121.345,,
2021-03-06 01:15:00+00:00,121.105,121.42,121.095,,
2021-03-06 01:30:00+00:00,121.235,121.45,121.21,,
2021-03-06 01:45:00+00:00,121.38,121.38,121.025,,
2021-03-06 02:00:00+00:00,121.405,121.405,121.405,,
2021-03-08 13:00:00+00:00,119.59,119.59,119.55,121.42,141.0
2021-03-08 13:15:00+00:00,119.59,120.28,119.37,121.42,2221.0
2021-03-08 13:30:00+00:00,119.59,120.44,119.37,121.42,4577.0
2021-03-08 13:45:00+00:00,119.59,120.64,119.37,121.42,6300.0
2021-03-08 14:00:00+00:00,119.59,120.98,119.37,121.42,7564.0
2021-03-08 14:30:00+00:00,119.59,121.0,119.37,121.42,14669.0
2021-03-08 14:45:00+00:00,119.59,121.0,118.88,121.42,357193.0
2021-03-08 15:00:00+00:00,119.59,121.0,118.265,121.42,579659.0
2021-03-08 15:15:00+00:00,119.59,121.0,118.06,121.42,717224.0
2021-03-08 15:30:00+00:00,119.59,121.0,118.06,121.42,867463.0
2021-03-08 15:45:00+00:00,119.59,121.0,118.06,121.42,990721.0
2021-03-08 16:00:00+00:00,119.59,121.0,118.06,121.42,1079877.0
2021-03-08 16:30:00+00:00,119.59,121.0,118.06,121.42,1257305.0
2021-03-08 16:45:00+00:00,119.59,121.0,117.795,121.42,1352568.0
2021-03-08 17:00:00+00:00,119.59,121.0,117.61,121.42,1489444.0
2021-03-08 17:15:00+00:00,119.59,121.0,117.475,121.42,1593075.0
2021-03-08 17:30:00+00:00,119.59,121.0,117.41,121.42,1667576.0
2021-03-08 17:45:00+00:00,119.59,121.0,117.41,121.42,1711016.0
2021-03-08 18:00:00+00:00,119.59,121.0,117.41,121.42,1777561.0
2021-03-08 18:15:00+00:00,119.59,121.0,117.41,121.42,1855251.0
2021-03-08 18:30:00+00:00,119.59,121.0,117.41,121.42,1908839.0
2021-03-08 19:00:00+00:00,119.59,121.0,116.76,121.42,2058484.0
2021-03-08 19:15:00+00:00,119.59,121.0,116.76,121.42,2124320.0
2021-03-08 19:30:00+00:00,119.59,121.0,116.76,121.42,2191104.0
2021-03-08 19:45:00+00:00,119.59,121.0,116.76,121.42,2249172.0
2021-03-08 20:00:00+00:00,119.59,121.0,116.76,121.42,2332905.0
2021-03-08 20:15:00+00:00,119.59,121.0,116.72,121.42,2457191.0
2021-03-08 20:30:00+00:00,119.59,121.0,116.655,121.42,2539481.0
2021-03-08 20:45:00+00:00,119.59,121.0,116.655,121.42,2709414.0
2021-03-08 21:00:00+00:00,118.63,118.99,118.595,,
2021-03-08 21:15:00+00:00,118.245,118.27,118.165,,
2021-03-08 21:30:00+00:00,118.52,118.555,118.26,,
2021-03-08 21:45:00+00:00,117.89,117.94,117.81,,
2021-03-08 22:00:00+00:00,117.62,117.79,117.61,,
2021-03-08 22:15:00+00:00,117.64,117.64,117.41,,
2021-03-08 22:30:00+00:00,118.22,118.245,118.11,,
2021-03-08 22:45:00+00:00,117.995,118.08,117.975,,
2021-03-08 23:00:00+00:00,117.73,117.88,117.715,,
2021-03-08 23:15:00+00:00,118.105,118.165,118.065,,
2021-03-08 23:30:00+00:00,118.175,118.215,118.025,,
2021-03-08 23:45:00+00:00,117.66,117.735,117.635,,
2021-03-09 00:00:00+00:00,116.8,116.97,116.79,,
2021-03-09 00:15:00+00:00,117.3,117.455,117.295,,
2021-03-09 00:30:00+00:00,117.52,117.775,117.515,,
2021-03-09 00:45:00+00:00,117.275,117.315,117.055,,
2021-03-09 01:00:00+00:00,117.24,117.24,116.95,,
2021-03-09 01:15:00+00:00,116.945,117.05,116.915,,
2021-03-09 01:30:00+00:00,116.815,117.035,116.785,,
2021-03-09 01:45:00+00:00,117.29,117.385,117.125,,
2021-03-09 02:00:00+00:00,116.46,116.46,116.46,,
2021-03-09 13:00:00+00:00,118.67,118.67,118.67,116.36,5.0
2021-03-09 13:45:00+00:00,118.67,118.83,118.56,116.36,2950.0
2021-03-09 14:00:00+00:00,118.67,118.93,118.56,116.36,3811.0
2021-03-09 14:15:00+00:00,118.67,119.18,118.56,116.36,4540.0
2021-03-09 14:30:00+00:00,118.67,119.18,118.56,116.36,8547.0
2021-03-09 14:45:00+00:00,118.67,119.665,118.56,116.36,222576.0
2021-03-09 15:00:00+00:00,118.67,120.485,118.56,116.36,413559.0
2021-03-09 15:15:00+00:00,118.67,120.85,118.56,116.36,616351.0
2021-03-09 15:30:00+00:00,118.67,121.555,118.56,116.36,817613.0
2021-03-09 15:45:00+00:00,118.67,121.555,118.56,116.36,922023.0
2021-03-09 16:00:00+00:00,118.67,121.555,118.56,116.36,1027407.0
2021-03-09 16:15:00+00:00,118.67,121.555,118.56,116.36,1101249.0
2021-03-09 16:30:00+00:00,118.67,121.555,118.56,116.36,1150728.0
2021-03-09 16:45:00+00:00,118.67,121.555,118.56,116.36,1206306.0
2021-03-09 17:00:00+00:00,118.67,121.555,118.56,116.36,1245891.0
2021-03-09 17:15:00+00:00,118.67,121.555,118.56,116.36,1296554.0
2021-03-09 17:30:00+00:00,118.67,121.555,118.56,116.36,1345134.0
2021-03-09 17:45:00+00:00,118.67,121.555,118.56,116.36,1400583.0
2021-03-09 18:00:00+00:00,118.67,121.555,118.56,116.36,1435971.0
2021-03-09 18:30:00+00:00,118.67,121.68,118.56,116.36,1529042.0
2021-03-09 19:00:00+00:00,118.67,121.97,118.56,116.36,1656876.0
2021-03-09 19:15:00+00:00,118.67,121.97,118.56,116.36,1704859.0
2021-03-09 19:30:00+00:00,118.67,121.97,118.56,116.36,1735422.0
2021-03-09 19:45:00+00:00,118.67,121.97,118.56,116.36,1789821.0
2021-03-09 20:00:00+00:00,118.67,121.97,118.56,116.36,1825028.0
2021-03-09 20:15:00+00:00,118.67,121.98,118.56,116.36,1915021.0
2021-03-09 20:30:00+00:00,118.67,122.04,118.56,116.36,1984820.0
2021-03-09 20:45:00+00:00,118.67,122.04,118.56,116.36,2093812.0
2021-03-09 21:00:00+00:00,120.275,120.435,120.205,,
2021-03-09 21:15:00+00:00,120.405,120.625,120.37,,
2021-03-09 21:30:00+00:00,120.45,120.62,120.45,,
2021-03-09 21:45:00+00:00,120.425,120.49,120.24,,
2021-03-09 22:00:00+00:00,120.565,120.585,120.47,,
2021-03-09 22:15:00+00:00,120.855,120.895,120.8,,
2021-03-09 22:30:00+00:00,121.11,121.2,121.09,,
2021-03-09 22:45:00+00:00,120.91,120.945,120.85,,
2021-03-09 23:00:00+00:00,120.88,121.05,120.88,,
2021-03-09 23:15:00+00:00,121.33,121.38,121.33,,
2021-03-09 23:30:00+00:00,121.565,121.58,121.485,,
2021-03-09 23:45:00+00:00,121.84,121.855,121.795,,
2021-03-10 00:00:00+00:00,121.64,121.685,121.565,,
2021-03-10 00:15:00+00:00,121.505,121.57,121.45,,
2021-03-10 00:30:00+00:00,121.17,121.26,121.155,,
2021-03-10 00:45:00+00:00,121.615,121.645,121.535,,
2021-03-10 01:00:00+00:00,121.545,121.575,121.485,,
2021-03-10 01:15:00+00:00,121.945,121.98,121.885,,
2021-03-10 01:30:00+00:00,121.72,121.785,121.705,,
2021-03-10 01:45:00+00:00,121.37,121.415,121.315,,
2021-03-10 02:00:00+00:00,120.925,120.925,120.925,,
2021-03-10 13:30:00+00:00,120.58,120.85,120.0,121.085,1141.0
2021-03-10 13:45:00+00:00,120.58,121.59,120.0,121.085,3207.0
2021-03-10 14:15:00+00:00,120.58,122.04,120.0,121.085,6225.0
2021-03-10 14:30:00+00:00,120.58,122.05,120.0,121.085,8753.0
2021-03-10 14:45:00+00:00,120.58,122.17,120.0,121.085,346786.0
2021-03-10 15:00:00+00:00,120.58,122.17,120.0,121.085,525595.0
2021-03-10 15:15:00+00:00,120.58,122.17,120.0,121.085,661412.0
2021-03-10 15:30:00+00:00,120.58,122.17,119.8,121.085,778240.0
2021-03-10 15:45:00+00:00,120.58,122.17,119.65,121.085,895542.0
2021-03-10 16:00:00+00:00,120.58,122.17,119.455,121.085,1024798.0
2021-03-10 16:15:00+00:00,120.58,122.17,119.455,121.085,1135342.0
2021-03-10 16:45:00+00:00,120.58,122.17,119.455,121.085,1252139.0
2021-03-10 17:00:00+00:00,120.58,122.17,119.455,121.085,1326147.0
2021-03-10 17:15:00+00:00,120.58,122.17,119.455,121.085,1379288.0
2021-03-10 17:30:00+00:00,120.58,122.17,119.455,121.085,1422020.0
2021-03-10 17:45:00+00:00,120.58,122.17,119.455,121.085,1478667.0
2021-03-10 18:15:00+00:00,120.58,122.17,119.455,121.085,1574121.0
2021-03-10 18:30:00+00:00,120.58,122.17,119.455,121.085,1612304.0
2021-03-10 18:45:00+00:00,120.58,122.17,119.455,121.085,1653923.0
2021-03-10 19:00:00+00:00,120.58,122.17,119.455,121.085,1685787.0
2021-03-10 19:30:00+00:00,120.58,122.17,119.455,121.085,1782860.0
2021-03-10 19:45:00+00:00,120.695,121.0,120.655,,
2021-03-10 20:00:00+00:00,120.58,122.17,119.455,121.085,1853640.0
2021-03-10 20:15:00+00:00,120.58,122.17,119.455,121.085,1891505.0
2021-03-10 20:30:00+00:00,120.58,122.17,119.455,121.085,1930666.0
2021-03-10 20:45:00+00:00,120.58,122.17,119.455,121.085,1979981.0
2021-03-10 21:00:00+00:00,119.89,119.91,119.71,,
2021-03-10 21:15:00+00:00,119.95,120.07,119.89,,
2021-03-10 21:30:00+00:00,120.42,120.49,120.36,,
2021-03-10 21:45:00+00:00,119.86,119.995,119.835,,
2021-03-10 22:00:00+00:00,120.34,120.405,120.185,,
2021-03-10 22:15:00+00:00,120.3,120.355,120.265,,
2021-03-10 22:30:00+00:00,119.865,119.985,119.845,,
2021-03-10 22:45:00+00:00,119.805,119.99,119.805,,
2021-03-10 23:00:00+00:00,120.185,120.205,119.985,,
2021-03-10 23:15:00+00:00,120.215,120.265,119.89,,
2021-03-10 23:30:00+00:00,120.325,120.44,120.275,,
2021-03-10 23:45:00+00:00,120.01,120.015,119.855,,
2021-03-11 00:00:00+00:00,120.005,120.025,119.83,,
2021-03-11 00:15:00+00:00,120.275,120.275,120.17,,
2021-03-11 00:30:00+00:00,120.305,120.35,120.21,,
2021-03-11 00:45:00+00:00,120.355,120.385,120.31,,
2021-03-11 01:00:00+00:00,120.67,120.805,120.655,,
2021-03-11 01:15:00+00:00,120.46,120.545,120.435,,
2021-03-11 01:30:00+00:00,120.375,120.425,120.295,,
2021-03-11 01:45:00+00:00,120.365,120.38,120.265,,
2021-03-11 02:00:00+00:00,119.97,119.97,119.97,,
2021-03-11 19:30:00+00:00,122.27,122.52,121.99,,
2021-03-11 19:45:00+00:00,121.99,122.23,121.965,,
2021-03-11 20:00:00+00:00,121.72,122.0,121.72,,
2021-03-11 20:15:00+00:00,121.74,121.95,121.735,,
2021-03-11 20:30:00+00:00,121.395,121.625,121.39,,
2021-03-11 20:45:00+00:00,122.17,122.22,121.96,,
2021-03-11 21:00:00+00:00,122.38,122.465,122.26,,
2021-03-11 21:15:00+00:00,122.31,122.34,122.24,,
2021-03-11 21:30:00+00:00,122.67,122.685,122.5,,
2021-03-11 21:45:00+00:00,122.31,122.395,122.22,,
2021-03-11 22:00:00+00:00,122.035,122.045,121.865,,
2021-03-11 22:15:00+00:00,122.33,122.445,122.265,,
2021-03-11 22:30:00+00:00,122.01,122.09,122.005,,
2021-03-11 22:45:00+00:00,121.945,122.005,121.905,,
2021-03-11 23:00:00+00:00,121.83,121.925,121.8,,
2021-03-11 23:15:00+00:00,121.925,121.955,121.905,,
2021-03-11 23:30:00+00:00,121.765,121.855,121.755,,
2021-03-11 23:45:00+00:00,121.84,121.875,121.805,,
2021-03-12 00:00:00+00:00,121.905,121.99,121.895,,
2021-03-12 00:15:00+00:00,121.925,121.94,121.86,,
2021-03-12 00:30:00+00:00,121.825,121.915,121.805,,
2021-03-12 00:45:00+00:00,121.93,121.965,121.91,,
2021-03-12 01:00:00+00:00,121.825,121.835,121.795,,
2021-03-12 01:15:00+00:00,121.985,122.035,121.98,,
2021-03-12 01:30:00+00:00,122.165,122.205,122.13,,
2021-03-12 01:45:00+00:00,121.985,122.035,121.96,,
2021-03-12 02:00:00+00:00,121.89,121.89,121.89,,
2021-03-12 19:30:00+00:00,120.365,120.59,120.21,,
2021-03-12 19:45:00+00:00,119.595,119.645,119.54,,
2021-03-12 20:00:00+00:00,119.905,119.905,119.575,,
2021-03-12 20:15:00+00:00,119.78,119.825,119.7,,
2021-03-12 20:30:00+00:00,119.415,119.485,119.4,,
2021-03-12 20:45:00+00:00,119.83,119.87,119.745,,
2021-03-12 21:00:00+00:00,119.59,119.605,119.475,,
2021-03-12 21:15:00+00:00,119.63,119.785,119.605,,
2021-03-12 21:30:00+00:00,119.825,119.875,119.825,,
2021-03-12 21:45:00+00:00,120.04,120.115,120.005,,
2021-03-12 22:00:00+00:00,120.135,120.215,120.13,,
2021-03-12 22:15:00+00:00,120.64,120.78,120.64,,
2021-03-12 22:30:00+00:00,120.855,120.9,120.79,,
2021-03-12 22:45:00+00:00,120.75,120.765,120.735,,
2021-03-12 23:00:00+00:00,120.68,120.725,120.605,,
2021-03-12 23:15:00+00:00,120.575,120.64,120.575,,
2021-03-12 23:30:00+00:00,120.89,120.95,120.885,,
2021-03-12 23:45:00+00:00,120.825,120.835,120.79,,
2021-03-13 00:00:00+00:00,120.655,120.785,120.65,,
2021-03-13 00:15:00+00:00,120.715,120.725,120.68,,
2021-03-13 00:30:00+00:00,120.59,120.615,120.53,,
2021-03-13 00:45:00+00:00,120.835,120.845,120.785,,
2021-03-13 01:00:00+00:00,120.765,120.795,120.675,,
2021-03-13 01:15:00+00:00,120.715,120.785,120.715,,
2021-03-13 01:30:00+00:00,120.755,120.815,120.755,,
2021-03-13 01:45:00+00:00,120.945,120.985,120.89,,
2021-03-13 02:00:00+00:00,120.94,120.94,120.94,,
2021-03-15 13:00:00+00:00,121.36,121.38,121.1,121.03,4338.0
2021-03-15 13:30:00+00:00,121.36,121.63,121.1,121.03,5736.0
2021-03-15 13:45:00+00:00,121.36,121.66,120.425,121.03,100179.0
2021-03-15 14:00:00+00:00,121.36,123.63,120.425,121.03,185989.0
2021-03-15 14:15:00+00:00,121.36,123.63,120.425,121.03,227694.0
2021-03-15 14:30:00+00:00,121.36,123.63,120.425,121.03,262852.0
2021-03-15 14:45:00+00:00,121.36,123.63,120.425,121.03,298010.0
2021-03-15 15:00:00+00:00,121.36,123.63,120.425,121.03,332025.0
2021-03-15 15:15:00+00:00,121.36,123.63,120.425,121.03,361204.0
2021-03-15 15:30:00+00:00,121.36,123.63,120.425,121.03,385202.0
2021-03-15 15:45:00+00:00,121.36,123.63,120.425,121.03,405159.0
2021-03-15 16:00:00+00:00,121.36,123.63,120.425,121.03,429103.0
2021-03-15 16:15:00+00:00,121.36,123.63,120.425,121.03,447148.0
2021-03-15 16:45:00+00:00,121.36,123.63,120.425,121.03,488669.0
2021-03-15 17:00:00+00:00,121.36,123.63,120.425,121.03,510777.0
2021-03-15 17:15:00+00:00,121.36,123.63,120.425,121.03,525294.0
2021-03-15 17:30:00+00:00,121.36,123.63,120.425,121.03,542201.0
2021-03-15 17:45:00+00:00,121.36,123.63,120.425,121.03,560841.0
2021-03-15 18:00:00+00:00,121.36,123.63,120.425,121.03,588937.0
2021-03-15 18:15:00+00:00,121.36,123.63,120.425,121.03,637413.0
2021-03-15 18:30:00+00:00,121.36,123.63,120.425,121.03,676901.0
2021-03-15 18:45:00+00:00,121.36,123.63,120.425,121.03,702653.0
2021-03-15 19:00:00+00:00,121.36,123.63,120.425,121.03,738410.0
2021-03-15 19:15:00+00:00,121.36,123.63,120.425,121.03,777273.0
2021-03-15 19:30:00+00:00,121.36,123.63,120.425,121.03,815637.0
2021-03-15 19:45:00+00:00,121.36,123.63,120.425,121.03,851640.0
2021-03-15 20:00:00+00:00,121.36,124.0,120.425,121.03,927832.0
2021-03-15 20:15:00+00:00,122.4,122.435,122.385,,
2021-03-15 20:30:00+00:00,122.335,122.345,122.285,,
2021-03-15 20:45:00+00:00,122.375,122.405,122.37,,
2021-03-15 21:00:00+00:00,122.54,122.585,122.46,,
2021-03-15 21:15:00+00:00,122.58,122.585,122.55,,
2021-03-15 21:30:00+00:00,122.68,122.74,122.65,,
2021-03-15 21:45:00+00:00,122.975,123.115,122.975,,
2021-03-15 22:00:00+00:00,123.1,123.2,123.1,,
2021-03-15 22:15:00+00:00,123.325,123.385,123.28,,
2021-03-15 22:30:00+00:00,123.5,123.51,123.465,,
2021-03-15 22:45:00+00:00,123.345,123.385,123.33,,
2021-03-15 23:00:00+00:00,123.365,123.365,123.32,,
2021-03-15 23:15:00+00:00,123.225,123.275,123.22,,
2021-03-15 23:30:00+00:00,123.345,123.39,123.325,,
2021-03-15 23:45:00+00:00,123.595,123.69,123.59,,
2021-03-16 00:00:00+00:00,121.41,124.0,120.42,121.03,91641641.0
2021-03-16 13:00:00+00:00,125.2,125.7,125.03,123.99,4682.0
2021-03-16 13:15:00+00:00,125.2,125.98,125.03,123.99,6950.0
2021-03-16 13:30:00+00:00,125.2,125.98,125.03,123.99,13561.0
2021-03-16 13:45:00+00:00,125.2,126.21,125.03,123.99,311497.0
2021-03-16 14:00:00+00:00,125.2,126.64,125.03,123.99,421867.0
2021-03-16 14:30:00+00:00,125.2,126.84,125.03,123.99,556740.0
2021-03-16 14:45:00+00:00,125.2,126.84,125.03,123.99,665619.0
2021-03-16 15:00:00+00:00,125.2,127.22,125.03,123.99,779154.0
2021-03-16 15:15:00+00:00,125.2,127.22,125.03,123.99,907319.0
2021-03-16 15:45:00+00:00,125.2,127.22,125.03,123.99,990131.0
2021-03-16 16:30:00+00:00,125.2,127.22,125.03,123.99,1286076.0
2021-03-16 16:45:00+00:00,125.2,127.22,125.03,123.99,1425363.0
2021-03-16 17:00:00+00:00,125.2,127.22,125.03,123.99,1466166.0
2021-03-16 17:15:00+00:00,125.2,127.22,125.03,123.99,1518122.0
2021-03-16 17:30:00+00:00,125.2,127.22,125.03,123.99,1549476.0
2021-03-16 17:45:00+00:00,125.2,127.22,125.03,123.99,1617308.0
2021-03-16 18:00:00+00:00,125.2,127.22,125.03,123.99,1670694.0
2021-03-16 18:15:00+00:00,125.2,127.22,125.03,123.99,1824666.0
2021-03-16 18:30:00+00:00,125.2,127.22,124.92,123.99,1882369.0
2021-03-16 18:45:00+00:00,125.2,127.22,124.715,123.99,1981554.0
2021-03-16 19:00:00+00:00,125.2,127.22,124.715,123.99,2013001.0
2021-03-16 19:15:00+00:00,125.2,127.22,124.715,123.99,2048808.0
2021-03-16 19:30:00+00:00,125.2,127.22,124.715,123.99,2085934.0
2021-03-16 19:45:00+00:00,126.625,126.73,126.615,,
2021-03-16 20:00:00+00:00,126.235,126.305,126.21,,
2021-03-16 20:15:00+00:00,125.71,125.805,125.66,,
2021-03-16 20:30:00+00:00,125.46,125.585,125.425,,
2021-03-16 20:45:00+00:00,126.04,126.06,125.97,,
2021-03-16 21:00:00+00:00,125.85,126.005,125.85,,
2021-03-16 21:15:00+00:00,126.15,126.155,126.045,,
2021-03-16 21:30:00+00:00,125.85,125.85,125.72,,
2021-03-16 21:45:00+00:00,125.465,125.635,125.43,,
2021-03-16 22:00:00+00:00,125.625,125.625,125.5,,
2021-03-16 22:15:00+00:00,125.585,125.635,125.54,,
2021-03-16 22:30:00+00:00,125.015,125.145,124.875,,
2021-03-16 22:45:00+00:00,124.725,124.885,124.725,,
2021-03-16 23:00:00+00:00,125.33,125.345,125.24,,
2021-03-16 23:15:00+00:00,125.57,125.74,125.56,,
2021-03-16 23:30:00+00:00,125.615,125.665,125.605,,
2021-03-16 23:45:00+00:00,125.8,125.88,125.74,,
2021-03-17 00:00:00+00:00,125.7,127.22,124.715,123.99,114737887.0
2021-03-17 13:30:00+00:00,123.76,124.12,123.62,125.57,6280.0
2021-03-17 13:45:00+00:00,123.76,124.19,122.88,125.57,183105.0
2021-03-17 14:00:00+00:00,123.76,124.19,122.83,125.57,294006.0
2021-03-17 14:15:00+00:00,123.76,124.19,122.8,125.57,386528.0
2021-03-17 14:30:00+00:00,123.76,124.19,122.8,125.57,447857.0
2021-03-17 14:45:00+00:00,123.76,124.19,122.8,125.57,498373.0
2021-03-17 15:00:00+00:00,123.76,124.19,122.8,125.57,545544.0
2021-03-17 15:15:00+00:00,123.76,124.19,122.585,125.57,615488.0
2021-03-17 15:45:00+00:00,123.76,124.19,122.47,125.57,734720.0
2021-03-17 16:00:00+00:00,123.76,124.19,122.47,125.57,777186.0
2021-03-17 16:15:00+00:00,123.76,124.19,122.4,125.57,815169.0
2021-03-17 16:30:00+00:00,123.76,124.19,122.4,125.57,855560.0
2021-03-17 16:45:00+00:00,123.76,124.19,122.4,125.57,891683.0
2021-03-17 17:00:00+00:00,123.76,124.19,122.4,125.57,925588.0
2021-03-17 17:15:00+00:00,123.76,124.19,122.335,125.57,958846.0
2021-03-17 17:30:00+00:00,123.76,124.19,122.335,125.57,984820.0
2021-03-17 17:45:00+00:00,123.76,124.19,122.335,125.57,1028109.0
2021-03-17 18:00:00+00:00,123.76,124.19,122.335,125.57,1054861.0
2021-03-17 18:15:00+00:00,123.76,124.485,122.335,125.57,1171206.0
2021-03-17 18:30:00+00:00,123.76,124.485,122.335,125.57,1255216.0
2021-03-17 18:45:00+00:00,123.76,124.93,122.335,125.57,1382867.0
2021-03-17 19:00:00+00:00,123.76,125.42,122.335,125.57,1459890.0
2021-03-17 19:15:00+00:00,123.76,125.85,122.335,125.57,1540532.0
2021-03-17 19:30:00+00:00,123.76,125.85,122.335,125.57,1617233.0
2021-03-17 19:45:00+00:00,123.76,125.85,122.335,125.57,1668040.0
2021-03-17 20:00:00+00:00,122.665,122.68,122.575,,
2021-03-17 20:15:00+00:00,122.565,122.645,122.565,,
2021-03-17 20:30:00+00:00,122.815,122.815,122.74,,
2021-03-17 20:45:00+00:00,122.555,122.655,122.53,,
2021-03-17 21:00:00+00:00,122.47,122.575,122.41,,
2021-03-17 21:15:00+00:00,122.61,122.665,122.595,,
2021-03-17 21:30:00+00:00,122.765,122.795,122.74,,
2021-03-17 21:45:00+00:00,122.705,122.735,122.68,,
2021-03-17 22:00:00+00:00,123.0,123.8,122.95,,
2021-03-17 22:15:00+00:00,124.295,124.395,124.26,,
2021-03-17 22:30:00+00:00,123.885,123.96,123.605,,
2021-03-17 22:45:00+00:00,124.885,124.985,124.7,,
2021-03-17 23:00:00+00:00,125.365,125.495,125.36,,
2021-03-17 23:15:00+00:00,125.34,125.375,125.28,,
2021-03-17 23:30:00+00:00,125.095,125.14,125.04,,
2021-03-17 23:45:00+00:00,124.835,124.895,124.775,,
2021-03-18 00:00:00+00:00,124.05,125.8599,122.336,125.57,111434831.0
2021-03-18 13:15:00+00:00,122.98,123.08,122.7,124.76,6461.0
2021-03-18 13:30:00+00:00,122.98,123.08,122.7,124.76,8981.0
2021-03-18 13:45:00+00:00,122.98,123.175,122.04,124.76,139318.0
2021-03-18 14:00:00+00:00,122.98,123.175,121.79,124.76,337882.0
2021-03-18 14:15:00+00:00,122.98,123.175,121.59,124.76,433571.0
2021-03-18 14:30:00+00:00,122.98,123.175,121.59,124.76,528942.0
2021-03-18 14:45:00+00:00,122.98,123.175,121.59,124.76,622299.0
2021-03-18 15:00:00+00:00,122.98,123.175,121.59,124.76,676871.0
2021-03-18 15:15:00+00:00,122.98,123.175,121.59,124.76,738123.0
2021-03-18 15:30:00+00:00,122.98,123.175,121.59,124.76,780569.0
2021-03-18 15:45:00+00:00,122.98,123.175,121.59,124.76,833535.0
2021-03-18 16:00:00+00:00,122.98,123.175,121.59,124.76,870121.0
2021-03-18 16:15:00+00:00,122.98,123.175,121.59,124.76,924262.0
2021-03-18 16:30:00+00:00,122.98,123.175,121.59,124.76,960336.0
2021-03-18 17:00:00+00:00,122.98,123.175,121.59,124.76,1037324.0
2021-03-18 17:15:00+00:00,122.98,123.175,121.59,124.76,1151398.0
2021-03-18 17:30:00+00:00,122.98,123.175,121.59,124.76,1226481.0
2021-03-18 17:45:00+00:00,122.98,123.175,121.59,124.76,1280739.0
2021-03-18 18:00:00+00:00,122.345,122.385,122.01,,
2021-03-18 18:15:00+00:00,121.85,121.865,121.71,,
2021-03-18 18:30:00+00:00,122.98,123.175,121.385,124.76,1427849.0
2021-03-18 18:45:00+00:00,122.98,123.175,121.015,124.76,1523993.0
2021-03-18 19:00:00+00:00,122.98,123.175,121.015,124.76,1586800.0
2021-03-18 19:15:00+00:00,122.98,123.175,120.79,124.76,1677793.0
2021-03-18 19:30:00+00:00,122.98,123.175,120.65,124.76,1751789.0
2021-03-18 19:45:00+00:00,122.98,123.175,120.52,124.76,1838465.0
2021-03-18 20:00:00+00:00,121.925,121.925,121.835,,
2021-03-18 20:15:00+00:00,122.555,122.585,122.38,,
2021-03-18 20:30:00+00:00,122.325,122.345,122.205,,
2021-03-18 20:45:00+00:00,122.05,122.105,122.015,,
2021-03-18 21:00:00+00:00,121.755,121.915,121.735,,
2021-03-18 21:15:00+00:00,121.77,121.77,121.715,,
2021-03-18 21:30:00+00:00,121.905,121.905,121.76,,
2021-03-18 21:45:00+00:00,122.025,122.045,121.995,,
2021-03-18 22:00:00+00:00,121.965,121.995,121.915,,
2021-03-18 22:15:00+00:00,121.805,121.84,121.7,,
2021-03-18 22:30:00+00:00,121.44,121.54,121.4,,
2021-03-18 22:45:00+00:00,121.15,121.215,121.11,,
2021-03-18 23:00:00+00:00,121.175,121.355,121.06,,
2021-03-18 23:15:00+00:00,121.03,121.065,120.895,,
2021-03-18 23:30:00+00:00,121.035,121.085,120.9,,
2021-03-18 23:45:00+00:00,120.585,120.745,120.585,,
2021-03-19 00:00:00+00:00,122.88,123.18,120.32,124.76,120542642.0
2021-03-19 13:00:00+00:00,121.32,121.34,120.52,120.53,2470.0
2021-03-19 13:30:00+00:00,121.32,121.34,119.86,120.53,6082.0
2021-03-19 13:45:00+00:00,121.32,121.43,119.82,120.53,152650.0
2021-03-19 14:00:00+00:00,121.32,121.43,119.82,120.53,251259.0
2021-03-19 14:15:00+00:00,121.32,121.43,119.675,120.53,376878.0
2021-03-19 14:30:00+00:00,121.32,121.43,119.675,120.53,429537.0
2021-03-19 14:45:00+00:00,121.32,121.43,119.675,120.53,556410.0
2021-03-19 15:00:00+00:00,121.32,121.43,119.675,120.53,678246.0
2021-03-19 15:15:00+00:00,121.32,121.43,119.675,120.53,773153.0
2021-03-19 15:30:00+00:00,121.32,121.43,119.675,120.53,821117.0
2021-03-19 15:45:00+00:00,121.32,121.43,119.675,120.53,861958.0
2021-03-19 16:00:00+00:00,121.32,121.43,119.675,120.53,913354.0
2021-03-19 16:15:00+00:00,121.32,121.43,119.675,120.53,996731.0
2021-03-19 16:30:00+00:00,121.32,121.43,119.675,120.53,1052336.0
2021-03-19 16:45:00+00:00,121.32,121.43,119.675,120.53,1118491.0
2021-03-19 17:00:00+00:00,121.32,121.43,119.675,120.53,1173943.0
2021-03-19 17:15:00+00:00,121.32,121.43,119.675,120.53,1240460.0
2021-03-19 17:30:00+00:00,119.91,120.74,119.82,,
2021-03-19 17:45:00+00:00,120.36,120.475,120.12,,
2021-03-19 18:00:00+00:00,121.32,121.43,119.675,120.53,1398784.0
2021-03-19 18:15:00+00:00,121.32,121.43,119.675,120.53,1438225.0
2021-03-19 18:30:00+00:00,120.115,120.16,120.02,,
2021-03-19 18:45:00+00:00,120.53,120.58,120.485,,
2021-03-19 19:00:00+00:00,120.51,120.52,120.405,,
2021-03-19 19:15:00+00:00,121.32,121.43,119.675,120.53,1644382.0
2021-03-19 19:30:00+00:00,121.32,121.43,119.675,120.53,1719252.0
2021-03-19 19:45:00+00:00,121.32,121.43,119.675,120.53,1823180.0
2021-03-19 20:00:00+00:00,120.47,120.62,120.465,,
2021-03-19 20:15:00+00:00,120.485,120.665,120.445,,
2021-03-19 20:30:00+00:00,120.555,120.705,120.535,,
2021-03-19 20:45:00+00:00,120.885,120.94,120.875,,
2021-03-19 21:00:00+00:00,120.925,120.945,120.885,,
2021-03-19 21:15:00+00:00,120.635,120.635,120.59,,
2021-03-19 21:30:00+00:00,120.615,120.615,120.545,,
2021-03-19 21:45:00+00:00,120.51,120.57,120.5,,
2021-03-19 22:00:00+00:00,120.325,120.42,120.325,,
2021-03-19 22:15:00+00:00,120.205,120.215,120.125,,
2021-03-19 22:30:00+00:00,120.285,120.335,120.215,,
2021-03-19 22:45:00+00:00,120.155,120.175,120.13,,
2021-03-19 23:00:00+00:00,120.105,120.18,120.105,,
2021-03-19 23:15:00+00:00,119.925,120.005,119.91,,
2021-03-19 23:30:00+00:00,120.085,120.17,120.055,,
2021-03-19 23:45:00+00:00,120.335,120.39,120.3,,
2021-03-20 00:00:00+00:00,119.9,121.43,119.675,120.53,182359776.0
2021-03-22 13:00:00+00:00,120.89,120.89,120.69,119.99,756.0
2021-03-22 13:30:00+00:00,120.89,120.89,120.22,119.99,3356.0
2021-03-22 13:45:00+00:00,120.89,121.78,120.22,119.99,126976.0
2021-03-22 14:00:00+00:00,120.89,121.78,120.22,119.99,213923.0
2021-03-22 14:15:00+00:00,120.89,122.095,120.22,119.99,275700.0
2021-03-22 14:30:00+00:00,120.89,122.255,120.22,119.99,339189.0
2021-03-22 15:00:00+00:00,120.89,122.69,120.22,119.99,503987.0
2021-03-22 15:15:00+00:00,120.89,122.84,120.22,119.99,573316.0
2021-03-22 15:30:00+00:00,120.89,122.84,120.22,119.99,657675.0
2021-03-22 15:45:00+00:00,120.89,122.84,120.22,119.99,716016.0
2021-03-22 16:00:00+00:00,120.89,122.84,120.22,119.99,757021.0
2021-03-22 16:15:00+00:00,120.89,122.975,120.22,119.99,822591.0
2021-03-22 16:30:00+00:00,120.89,123.445,120.22,119.99,878549.0
2021-03-22 16:45:00+00:00,120.89,123.765,120.22,119.99,954134.0
2021-03-22 17:00:00+00:00,120.89,123.765,120.22,119.99,1024857.0
2021-03-22 17:15:00+00:00,120.89,123.765,120.22,119.99,1080362.0
2021-03-22 17:30:00+00:00,120.89,123.765,120.22,119.99,1137006.0
2021-03-22 17:45:00+00:00,120.89,123.765,120.22,119.99,1187772.0
2021-03-22 18:00:00+00:00,120.89,123.765,120.22,119.99,1268626.0
2021-03-22 18:15:00+00:00,120.89,123.765,120.22,119.99,1323710.0
2021-03-22 18:30:00+00:00,120.89,123.765,120.22,119.99,1366860.0
2021-03-22 18:45:00+00:00,122.285,122.395,122.285,,
2021-03-22 19:00:00+00:00,120.89,123.845,120.22,119.99,1496991.0
2021-03-22 19:15:00+00:00,120.89,123.865,120.22,119.99,1589579.0
2021-03-22 19:30:00+00:00,120.89,123.865,120.22,119.99,1683775.0
2021-03-22 19:45:00+00:00,120.89,123.865,120.22,119.99,1762365.0
2021-03-22 20:00:00+00:00,122.315,122.445,122.315,,
2021-03-22 20:15:00+00:00,120.89,123.865,120.22,119.99,2029805.0
2021-03-22 20:30:00+00:00,123.425,123.44,123.33,,
2021-03-22 20:45:00+00:00,123.65,123.685,123.535,,
2021-03-22 21:00:00+00:00,123.425,123.47,123.385,,
2021-03-22 21:15:00+00:00,123.185,123.29,123.175,,
2021-03-22 21:30:00+00:00,123.095,123.175,123.09,,
2021-03-22 21:45:00+00:00,123.365,123.48,123.345,,
2021-03-22 22:00:00+00:00,123.685,123.72,123.63,,
2021-03-22 22:15:00+00:00,123.585,123.64,123.52,,
2021-03-22 22:30:00+00:00,123.545,123.67,123.545,,
2021-03-22 22:45:00+00:00,123.745,123.83,123.73,,
2021-03-22 23:00:00+00:00,123.795,123.795,123.71,,
2021-03-22 23:15:00+00:00,123.575,123.62,123.565,,
2021-03-22 23:30:00+00:00,123.34,123.36,123.31,,
2021-03-22 23:45:00+00:00,123.115,123.175,123.09,,
2021-03-23 00:00:00+00:00,123.425,123.425,123.425,,
2021-03-23 13:00:00+00:00,123.01,123.54,122.9,123.39,1788.0
2021-03-23 13:15:00+00:00,123.01,123.54,122.9,123.39,2584.0
2021-03-23 13:30:00+00:00,123.01,123.54,122.9,123.39,3992.0
2021-03-23 13:45:00+00:00,123.01,123.67,122.57,123.39,144653.0
2021-03-23 14:00:00+00:00,123.01,123.67,122.54,123.39,217326.0
2021-03-23 14:15:00+00:00,123.01,123.77,122.54,123.39,304066.0
2021-03-23 14:30:00+00:00,123.01,123.77,122.54,123.39,350400.0
2021-03-23 14:45:00+00:00,123.01,123.77,122.54,123.39,447216.0
2021-03-23 15:00:00+00:00,123.01,123.77,122.54,123.39,496269.0
2021-03-23 15:15:00+00:00,123.01,124.23,122.54,123.39,592197.0
2021-03-23 15:45:00+00:00,123.01,124.23,122.54,123.39,724835.0
2021-03-23 16:00:00+00:00,123.01,124.23,122.54,123.39,804012.0
2021-03-23 16:15:00+00:00,123.01,124.23,122.54,123.39,860493.0
2021-03-23 16:30:00+00:00,123.01,124.23,122.54,123.39,894683.0
2021-03-23 16:45:00+00:00,123.01,124.23,122.54,123.39,928351.0
2021-03-23 17:00:00+00:00,123.01,124.23,122.54,123.39,954486.0
2021-03-23 17:15:00+00:00,123.01,124.23,122.54,123.39,1007004.0
2021-03-23 17:30:00+00:00,123.01,124.23,122.54,123.39,1055701.0
2021-03-23 17:45:00+00:00,123.01,124.23,122.54,123.39,1089138.0
2021-03-23 18:00:00+00:00,123.01,124.23,122.54,123.39,1121757.0
2021-03-23 18:15:00+00:00,123.01,124.23,122.54,123.39,1160829.0
2021-03-23 18:30:00+00:00,123.01,124.23,122.54,123.39,1212672.0
2021-03-23 18:45:00+00:00,123.01,124.23,122.54,123.39,1264872.0
2021-03-23 19:00:00+00:00,123.01,124.23,122.47,123.39,1311356.0
2021-03-23 19:15:00+00:00,123.01,124.23,122.355,123.39,1377555.0
2021-03-23 19:30:00+00:00,123.01,124.23,122.355,123.39,1478831.0
2021-03-23 19:45:00+00:00,123.01,124.23,122.21,123.39,1554406.0
2021-03-23 20:00:00+00:00,123.175,123.245,123.125,,
2021-03-23 20:15:00+00:00,122.86,122.87,122.765,,
2021-03-23 20:30:00+00:00,122.935,122.965,122.815,,
2021-03-23 20:45:00+00:00,122.99,123.055,122.96,,
2021-03-23 21:00:00+00:00,123.15,123.205,123.115,,
2021-03-23 21:15:00+00:00,123.545,123.55,123.51,,
2021-03-23 21:30:00+00:00,123.285,123.29,123.215,,
2021-03-23 21:45:00+00:00,122.98,123.075,122.98,,
2021-03-23 22:00:00+00:00,123.05,123.07,122.945,,
2021-03-23 22:15:00+00:00,123.115,123.175,123.065,,
2021-03-23 22:30:00+00:00,123.285,123.335,123.275,,
2021-03-23 22:45:00+00:00,123.045,123.085,122.965,,
2021-03-23 23:00:00+00:00,122.525,122.575,122.47,,
2021-03-23 23:15:00+00:00,122.655,122.68,122.545,,
2021-03-23 23:30:00+00:00,122.51,122.69,122.475,,
2021-03-23 23:45:00+00:00,122.495,122.56,122.43,,
2021-03-24 00:00:00+00:00,123.33,124.24,122.14,123.39,95009240.0
2021-03-24 13:00:00+00:00,123.15,123.15,122.88,122.54,1680.0
2021-03-24 13:15:00+00:00,123.15,123.15,122.87,122.54,2603.0
2021-03-24 13:30:00+00:00,123.15,123.15,122.8,122.54,4269.0
2021-03-24 13:45:00+00:00,123.15,123.15,121.815,122.54,109157.0
2021-03-24 14:00:00+00:00,123.15,123.15,121.575,122.54,243741.0
2021-03-24 14:15:00+00:00,123.15,123.15,121.49,122.54,330731.0
2021-03-24 14:30:00+00:00,123.15,123.15,121.12,122.54,414045.0
2021-03-24 14:45:00+00:00,123.15,123.15,121.12,122.54,481423.0
2021-03-24 15:00:00+00:00,123.15,123.15,121.12,122.54,549306.0
2021-03-24 15:15:00+00:00,123.15,123.15,121.12,122.54,597712.0
2021-03-24 15:30:00+00:00,123.15,123.15,121.12,122.54,653199.0
2021-03-24 16:00:00+00:00,123.15,123.15,121.12,122.54,758129.0
2021-03-24 16:15:00+00:00,123.15,123.15,121.12,122.54,845069.0
2021-03-24 16:30:00+00:00,123.15,123.15,121.12,122.54,1000569.0
2021-03-24 16:45:00+00:00,123.15,123.15,121.12,122.54,1124252.0
2021-03-24 17:00:00+00:00,123.15,123.15,121.1,122.54,1245030.0
2021-03-24 17:15:00+00:00,123.15,123.15,120.725,122.54,1409754.0
2021-03-24 17:30:00+00:00,123.15,123.15,120.655,122.54,1485893.0
2021-03-24 17:45:00+00:00,123.15,123.15,120.655,122.54,1589549.0
2021-03-24 18:00:00+00:00,123.15,123.15,120.655,122.54,1677002.0
2021-03-24 18:15:00+00:00,123.15,123.15,120.655,122.54,1721631.0
2021-03-24 18:30:00+00:00,121.465,121.465,121.275,,
2021-03-24 18:45:00+00:00,123.15,123.15,120.655,122.54,1830198.0
2021-03-24 19:00:00+00:00,123.15,123.15,120.525,122.54,1928068.0
2021-03-24 19:15:00+00:00,123.15,123.15,120.45,122.54,2012244.0
2021-03-24 19:30:00+00:00,123.15,123.15,120.45,122.54,2131796.0
2021-03-24 19:45:00+00:00,123.15,123.15,120.31,122.54,2272907.0
2021-03-24 20:00:00+00:00,121.555,121.675,121.55,,
2021-03-24 20:15:00+00:00,121.635,121.655,121.575,,
2021-03-24 20:30:00+00:00,121.57,121.59,121.495,,
2021-03-24 20:45:00+00:00,121.405,121.415,121.325,,
2021-03-24 21:00:00+00:00,121.135,121.155,120.975,,
2021-03-24 21:15:00+00:00,120.725,120.77,120.68,,
2021-03-24 21:30:00+00:00,121.135,121.205,121.125,,
2021-03-24 21:45:00+00:00,120.935,121.005,120.92,,
2021-03-24 22:00:00+00:00,121.435,121.455,121.345,,
2021-03-24 22:15:00+00:00,121.37,121.465,121.345,,
2021-03-24 22:30:00+00:00,121.095,121.095,121.005,,
2021-03-24 22:45:00+00:00,120.94,120.965,120.905,,
2021-03-24 23:00:00+00:00,120.56,120.59,120.45,,
2021-03-24 23:15:00+00:00,120.755,120.775,120.635,,
2021-03-24 23:30:00+00:00,120.765,120.805,120.665,,
2021-03-24 23:45:00+00:00,120.535,120.635,120.485,,
2021-03-25 00:00:00+00:00,120.11,120.11,120.11,,
2021-03-25 13:15:00+00:00,119.17,119.41,118.6,120.09,4514.0
2021-03-25 13:30:00+00:00,119.17,119.57,118.6,120.09,8971.0
2021-03-25 13:45:00+00:00,119.17,120.8,118.6,120.09,194378.0
2021-03-25 14:00:00+00:00,119.17,121.05,118.6,120.09,291076.0
2021-03-25 14:15:00+00:00,119.17,121.66,118.6,120.09,426684.0
2021-03-25 14:30:00+00:00,119.17,121.66,118.6,120.09,544470.0
2021-03-25 14:45:00+00:00,119.17,121.66,118.6,120.09,652586.0
2021-03-25 15:00:00+00:00,119.17,121.66,118.6,120.09,751616.0
2021-03-25 15:15:00+00:00,119.17,121.66,118.6,120.09,835509.0
2021-03-25 15:30:00+00:00,119.17,121.66,118.6,120.09,901384.0
2021-03-25 15:45:00+00:00,119.17,121.66,118.6,120.09,964213.0
2021-03-25 16:00:00+00:00,119.17,121.66,118.6,120.09,1034189.0
2021-03-25 16:15:00+00:00,119.17,121.66,118.6,120.09,1091307.0
2021-03-25 16:30:00+00:00,119.17,121.66,118.6,120.09,1148886.0
2021-03-25 16:45:00+00:00,119.17,121.66,118.6,120.09,1183176.0
2021-03-25 17:15:00+00:00,119.17,121.66,118.6,120.09,1276924.0
2021-03-25 17:30:00+00:00,119.17,121.66,118.6,120.09,1316485.0
2021-03-25 17:45:00+00:00,119.17,121.66,118.6,120.09,1348271.0
2021-03-25 18:00:00+00:00,121.01,121.16,120.95,,
2021-03-25 18:15:00+00:00,119.17,121.66,118.6,120.09,1419388.0
2021-03-25 18:30:00+00:00,119.17,121.66,118.6,120.09,1456682.0
2021-03-25 18:45:00+00:00,119.17,121.66,118.6,120.09,1509703.0
2021-03-25 19:00:00+00:00,119.17,121.66,118.6,120.09,1565454.0
2021-03-25 19:15:00+00:00,119.17,121.66,118.6,120.09,1635740.0
2021-03-25 19:30:00+00:00,119.17,121.66,118.6,120.09,1714601.0
2021-03-25 19:45:00+00:00,119.17,121.66,118.6,120.09,1789737.0
2021-03-25 20:00:00+00:00,119.725,119.79,119.62,,
2021-03-25 20:15:00+00:00,119.605,119.865,119.605,,
2021-03-25 20:30:00+00:00,120.295,120.34,120.23,,
2021-03-25 20:45:00+00:00,120.17,120.25,120.155,,
2021-03-25 21:00:00+00:00,120.155,120.19,120.005,,
2021-03-25 21:15:00+00:00,120.475,120.59,120.465,,
2021-03-25 21:30:00+00:00,119.995,120.06,119.95,,
2021-03-25 21:45:00+00:00,120.2,120.29,120.195,,
2021-03-25 22:00:00+00:00,119.955,119.96,119.805,,
2021-03-25 22:15:00+00:00,119.72,119.815,119.695,,
2021-03-25 22:30:00+00:00,119.6,119.625,119.565,,
2021-03-25 22:45:00+00:00,120.025,120.17,120.025,,
2021-03-25 23:00:00+00:00,120.575,120.69,120.545,,
2021-03-25 23:15:00+00:00,120.815,121.025,120.815,,
2021-03-25 23:30:00+00:00,120.915,120.975,120.795,,
2021-03-25 23:45:00+00:00,120.925,120.985,120.905,,
2021-03-26 00:00:00+00:00,119.54,121.66,119.0,120.09,98371045.0
2021-03-26 13:30:00+00:00,120.14,120.68,119.92,120.59,13491.0
2021-03-26 13:45:00+00:00,120.14,121.075,119.92,120.59,107684.0
2021-03-26 14:00:00+00:00,120.14,121.075,119.92,120.59,205797.0
2021-03-26 14:30:00+00:00,120.14,121.075,119.81,120.59,350749.0
2021-03-26 14:45:00+00:00,120.14,121.075,119.81,120.59,407720.0
2021-03-26 15:00:00+00:00,120.14,121.075,119.81,120.59,523348.0
2021-03-26 15:15:00+00:00,120.14,121.075,119.795,120.59,591401.0
2021-03-26 15:30:00+00:00,120.14,121.075,119.555,120.59,646114.0
2021-03-26 15:45:00+00:00,120.14,121.075,119.48,120.59,729360.0
2021-03-26 16:00:00+00:00,120.14,121.075,119.48,120.59,768210.0
2021-03-26 16:15:00+00:00,120.14,121.075,119.48,120.59,790028.0
2021-03-26 16:30:00+00:00,120.14,121.075,119.48,120.59,816797.0
2021-03-26 17:00:00+00:00,120.14,121.075,119.48,120.59,891653.0
2021-03-26 17:15:00+00:00,120.14,121.075,119.48,120.59,923458.0
2021-03-26 17:30:00+00:00,120.14,121.075,119.48,120.59,964829.0
2021-03-26 17:45:00+00:00,120.14,121.075,119.48,120.59,1000493.0
2021-03-26 18:00:00+00:00,120.14,121.075,119.48,120.59,1042769.0
2021-03-26 18:15:00+00:00,120.14,121.075,119.43,120.59,1124133.0
2021-03-26 18:30:00+00:00,120.14,121.075,119.095,120.59,1195778.0
2021-03-26 18:45:00+00:00,120.14,121.075,119.0,120.59,1229018.0
2021-03-26 19:00:00+00:00,120.14,121.075,118.92,120.59,1376767.0
2021-03-26 19:15:00+00:00,120.14,121.075,118.92,120.59,1445568.0
2021-03-26 19:30:00+00:00,119.7,119.7,119.615,,
2021-03-26 19:45:00+00:00,120.14,121.075,118.92,120.59,1552903.0
2021-03-26 20:00:00+00:00,120.45,120.51,120.43,,
2021-03-26 20:15:00+00:00,120.315,120.335,120.295,,
2021-03-26 20:30:00+00:00,120.23,120.245,120.165,,
2021-03-26 20:45:00+00:00,120.38,120.425,120.35,,
2021-03-26 21:00:00+00:00,120.45,120.525,120.445,,
2021-03-26 21:15:00+00:00,120.445,120.635,120.445,,
2021-03-26 21:30:00+00:00,120.585,120.625,120.56,,
2021-03-26 21:45:00+00:00,120.165,120.185,120.085,,
2021-03-26 22:00:00+00:00,119.895,119.915,119.835,,
2021-03-26 22:15:00+00:00,119.63,119.655,119.41,,
2021-03-26 22:30:00+00:00,119.395,119.485,119.37,,
2021-03-26 22:45:00+00:00,119.175,119.245,119.115,,
2021-03-26 23:00:00+00:00,119.585,119.685,119.575,,
2021-03-26 23:15:00+00:00,119.69,119.83,119.69,,
2021-03-26 23:30:00+00:00,120.07,120.21,120.065,,
2021-03-26 23:45:00+00:00,120.465,120.49,120.405,,
2021-03-27 00:00:00+00:00,120.35,121.48,118.92,120.59,93627965.0
2021-03-29 13:30:00+00:00,121.04,122.0,121.01,121.21,7940.0
2021-03-29 13:45:00+00:00,121.04,122.58,121.01,121.21,151931.0
2021-03-29 14:00:00+00:00,121.04,122.58,121.01,121.21,219236.0
2021-03-29 14:15:00+00:00,121.04,122.58,120.87,121.21,294238.0
2021-03-29 14:30:00+00:00,121.04,122.58,120.87,121.21,348777.0
2021-03-29 15:00:00+00:00,121.04,122.58,120.87,121.21,463296.0
2021-03-29 15:15:00+00:00,121.04,122.58,120.87,121.21,518788.0
2021-03-29 17:30:00+00:00,121.67,121.78,121.42,,
2021-03-29 17:45:00+00:00,121.81,121.92,121.765,,
2021-03-29 18:00:00+00:00,121.335,121.335,121.2,,
2021-03-29 18:15:00+00:00,121.23,121.23,121.08,,
2021-03-29 18:30:00+00:00,121.185,121.295,121.14,,
2021-03-29 18:45:00+00:00,122.03,122.05,121.855,,
2021-03-29 19:00:00+00:00,121.61,121.61,121.39,,
2021-03-29 19:15:00+00:00,121.145,121.16,121.06,,
2021-03-29 19:30:00+00:00,121.22,121.25,121.15,,
2021-03-29 19:45:00+00:00,121.165,121.19,121.07,,
2021-03-29 20:00:00+00:00,121.195,121.22,121.19,,
2021-03-29 20:15:00+00:00,120.89,120.94,120.85,,
2021-03-29 20:30:00+00:00,120.915,120.925,120.865,,
2021-03-29 20:45:00+00:00,121.06,121.11,121.055,,
2021-03-29 21:00:00+00:00,121.365,121.48,121.365,,
2021-03-29 21:15:00+00:00,121.82,121.85,121.815,,
2021-03-29 21:30:00+00:00,121.605,121.605,121.555,,
2021-03-29 21:45:00+00:00,121.755,121.815,121.695,,
2021-03-29 22:00:00+00:00,121.64,121.69,121.565,,
2021-03-29 22:15:00+00:00,121.545,121.55,121.465,,
2021-03-29 22:30:00+00:00,121.405,121.405,121.34,,
2021-03-29 22:45:00+00:00,121.16,121.17,121.14,,
2021-03-29 23:00:00+00:00,121.17,121.49,121.17,,
2021-03-29 23:15:00+00:00,121.365,121.4,121.365,,
2021-03-29 23:30:00+00:00,121.685,121.685,121.615,,
2021-03-29 23:45:00+00:00,121.375,121.375,121.36,,
2021-03-30 00:00:00+00:00,121.04,121.04,121.04,,
2021-03-30 17:30:00+00:00,120.12,120.41,120.02,,
2021-03-30 17:45:00+00:00,119.455,119.52,119.37,,
2021-03-30 18:00:00+00:00,119.505,119.64,119.39,,
2021-03-30 18:15:00+00:00,119.41,119.43,119.25,,
2021-03-30 18:30:00+00:00,119.165,119.2,119.09,,
2021-03-30 18:45:00+00:00,119.42,119.46,119.355,,
2021-03-30 19:00:00+00:00,119.505,119.56,119.49,,
2021-03-30 19:15:00+00:00,119.725,119.765,119.655,,
2021-03-30 19:30:00+00:00,119.905,119.945,119.87,,
2021-03-30 19:45:00+00:00,120.295,120.305,120.225,,
2021-03-30 20:00:00+00:00,119.865,119.935,119.865,,
2021-03-30 20:15:00+00:00,119.765,119.765,119.7,,
2021-03-30 20:30:00+00:00,119.875,119.89,119.84,,
2021-03-30 20:45:00+00:00,119.65,119.655,119.62,,
2021-03-30 21:00:00+00:00,119.745,119.75,119.635,,
2021-03-30 21:15:00+00:00,119.705,119.775,119.7,,
2021-03-30 21:30:00+00:00,119.96,119.965,119.95,,
2021-03-30 21:45:00+00:00,119.86,119.89,119.84,,
2021-03-30 22:00:00+00:00,119.735,119.74,119.625,,
2021-03-30 22:15:00+00:00,119.735,119.77,119.705,,
2021-03-30 22:30:00+00:00,119.545,119.615,119.505,,
2021-03-30 22:45:00+00:00,119.645,119.66,119.64,,
2021-03-30 23:00:00+00:00,119.705,119.705,119.66,,
2021-03-30 23:15:00+00:00,119.98,120.0,119.98,,
2021-03-30 23:30:00+00:00,120.035,120.08,120.03,,
2021-03-30 23:45:00+00:00,119.965,120.03,119.965,,
2021-03-31 00:00:00+00:00,119.87,119.87,119.87,,
2021-03-31 17:30:00+00:00,121.65,121.745,121.225,,
2021-03-31 17:45:00+00:00,122.105,122.34,122.1,,
2021-03-31 18:00:00+00:00,122.96,123.22,122.96,,
2021-03-31 18:15:00+00:00,122.735,122.83,122.73,,
2021-03-31 18:30:00+00:00,122.755,122.85,122.755,,
2021-03-31 18:45:00+00:00,123.125,123.18,123.1,,
2021-03-31 19:00:00+00:00,122.81,122.91,122.8,,
2021-03-31 19:15:00+00:00,122.77,122.9,122.765,,
2021-03-31 19:30:00+00:00,122.865,122.99,122.83,,
2021-03-31 19:45:00+00:00,122.94,123.03,122.925,,
2021-03-31 20:00:00+00:00,123.28,123.285,123.2,,
2021-03-31 20:15:00+00:00,123.34,123.37,123.32,,
2021-03-31 20:30:00+00:00,123.275,123.37,123.27,,
2021-03-31 20:45:00+00:00,123.325,123.35,123.305,,
2021-03-31 21:00:00+00:00,123.075,123.105,123.045,,
2021-03-31 21:15:00+00:00,123.275,123.275,123.22,,
2021-03-31 21:30:00+00:00,123.17,123.17,123.155,,
2021-03-31 21:45:00+00:00,122.835,122.875,122.83,,
2021-03-31 22:00:00+00:00,122.835,122.88,122.71,,
2021-03-31 22:15:00+00:00,122.75,122.75,122.695,,
2021-03-31 22:30:00+00:00,122.735,122.79,122.73,,
2021-03-31 22:45:00+00:00,122.505,122.525,122.455,,
2021-03-31 23:00:00+00:00,122.775,122.84,122.765,,
2021-03-31 23:15:00+00:00,122.775,122.845,122.775,,
2021-03-31 23:30:00+00:00,122.675,122.715,122.67,,
2021-03-31 23:45:00+00:00,122.515,122.52,122.38,,
2021-04-01 00:00:00+00:00,122.15,122.15,122.15,,
2021-04-01 13:00:00+00:00,123.4,123.62,123.37,122.15,2119.0
2021-04-01 13:30:00+00:00,123.4,123.68,123.37,122.15,4211.0
2021-04-01 13:45:00+00:00,123.4,124.175,123.265,122.15,223042.0
2021-04-01 14:00:00+00:00,123.4,124.175,123.265,122.15,360875.0
2021-04-01 14:15:00+00:00,123.4,124.175,123.0,122.15,506517.0
2021-04-01 14:30:00+00:00,123.4,124.175,123.0,122.15,576956.0
2021-04-01 14:45:00+00:00,123.4,124.175,123.0,122.15,637146.0
2021-04-01 15:00:00+00:00,123.4,124.175,123.0,122.15,679545.0
2021-04-01 15:30:00+00:00,123.4,124.175,123.0,122.15,813284.0
2021-04-01 15:45:00+00:00,123.4,124.175,123.0,122.15,863339.0
2021-04-01 16:00:00+00:00,123.4,124.175,122.865,122.15,943061.0
2021-04-01 16:15:00+00:00,123.4,124.175,122.845,122.15,988992.0
2021-04-01 16:30:00+00:00,123.4,124.175,122.845,122.15,1023565.0
2021-04-01 16:45:00+00:00,123.4,124.175,122.845,122.15,1055653.0
2021-04-01 17:15:00+00:00,123.4,124.175,122.77,122.15,1113016.0
2021-04-01 17:30:00+00:00,122.15,122.15,122.15,,
2021-04-01 17:45:00+00:00,122.15,122.15,122.15,,
2021-04-01 18:00:00+00:00,122.15,122.15,122.15,,
2021-04-01 18:15:00+00:00,122.15,122.15,122.15,,
2021-04-01 18:30:00+00:00,122.15,122.15,122.15,,
2021-04-01 18:45:00+00:00,122.15,122.15,122.15,,
2021-04-01 19:00:00+00:00,122.15,122.15,122.15,,
2021-04-01 19:15:00+00:00,122.15,122.15,122.15,,
2021-04-01 19:30:00+00:00,122.15,122.15,122.15,,
2021-04-01 19:45:00+00:00,122.15,122.15,122.15,,
2021-04-01 20:00:00+00:00,122.15,122.15,122.15,,
2021-04-01 20:15:00+00:00,122.15,122.15,122.15,,
2021-04-01 20:30:00+00:00,122.15,122.15,122.15,,
2021-04-01 20:45:00+00:00,122.15,122.15,122.15,,
2021-04-01 21:00:00+00:00,122.15,122.15,122.15,,
2021-04-01 21:15:00+00:00,122.15,122.15,122.15,,
2021-04-01 21:30:00+00:00,122.15,122.15,122.15,,
2021-04-01 21:45:00+00:00,122.15,122.15,122.15,,
2021-04-01 22:00:00+00:00,122.15,122.15,122.15,,
2021-04-01 22:15:00+00:00,122.15,122.15,122.15,,
2021-04-01 22:30:00+00:00,122.15,122.15,122.15,,
2021-04-01 22:45:00+00:00,122.15,122.15,122.15,,
2021-04-01 23:00:00+00:00,122.15,122.15,122.15,,
2021-04-01 23:15:00+00:00,122.15,122.15,122.15,,
2021-04-01 23:30:00+00:00,122.15,122.15,122.15,,
2021-04-01 23:45:00+00:00,122.15,122.15,122.15,,
2021-04-02 00:00:00+00:00,122.15,122.15,122.15,,
2021-04-05 13:15:00+00:00,123.39,123.96,123.25,123.0,3629.0
2021-04-05 13:30:00+00:00,123.39,123.96,123.25,123.0,11539.0
2021-04-05 13:45:00+00:00,123.39,124.655,123.065,123.0,115692.0
2021-04-05 14:00:00+00:00,123.39,125.12,123.065,123.0,236769.0
2021-04-05 14:15:00+00:00,123.39,125.46,123.065,123.0,332136.0
2021-04-05 14:30:00+00:00,123.39,125.46,123.065,123.0,391876.0
2021-04-05 14:45:00+00:00,123.39,125.58,123.065,123.0,471179.0
2021-04-05 15:00:00+00:00,123.39,125.62,123.065,123.0,529438.0
2021-04-05 15:30:00+00:00,123.39,125.62,123.065,123.0,611786.0
2021-04-05 15:45:00+00:00,123.39,125.62,123.065,123.0,660815.0
2021-04-05 16:00:00+00:00,123.39,125.62,123.065,123.0,709373.0
2021-04-05 16:15:00+00:00,123.39,125.62,123.065,123.0,747701.0
2021-04-05 16:30:00+00:00,123.39,125.86,123.065,123.0,777768.0
2021-04-05 16:45:00+00:00,123.39,125.955,123.065,123.0,829507.0
2021-04-05 17:15:00+00:00,123.39,125.955,123.065,123.0,949594.0
2021-04-05 17:30:00+00:00,123.39,125.955,123.065,123.0,992932.0
2021-04-05 17:45:00+00:00,123.39,125.955,123.065,123.0,1017320.0
2021-04-05 18:00:00+00:00,123.39,126.075,123.065,123.0,1051102.0
2021-04-05 18:15:00+00:00,123.39,126.165,123.065,123.0,1129811.0
2021-04-05 18:30:00+00:00,123.39,126.165,123.065,123.0,1174112.0
2021-04-05 18:45:00+00:00,123.39,126.165,123.065,123.0,1231365.0
2021-04-05 19:00:00+00:00,125.17,125.2,125.075,,
2021-04-05 19:15:00+00:00,123.39,126.165,123.065,123.0,1361310.0
2021-04-05 19:30:00+00:00,123.39,126.165,123.065,123.0,1417032.0
2021-04-05 19:45:00+00:00,123.39,126.165,123.065,123.0,1490000.0
2021-04-05 20:00:00+00:00,125.315,125.455,125.315,,
2021-04-05 20:15:00+00:00,125.54,125.575,125.45,,
2021-04-05 20:30:00+00:00,125.83,125.85,125.82,,
2021-04-05 20:45:00+00:00,125.925,125.94,125.865,,
2021-04-05 21:00:00+00:00,125.565,125.625,125.565,,
2021-04-05 21:15:00+00:00,125.635,125.66,125.55,,
2021-04-05 21:30:00+00:00,125.645,125.69,125.645,,
2021-04-05 21:45:00+00:00,125.655,125.655,125.595,,
2021-04-05 22:00:00+00:00,126.045,126.145,126.045,,
2021-04-05 22:15:00+00:00,126.055,126.095,126.04,,
2021-04-05 22:30:00+00:00,125.88,125.925,125.875,,
2021-04-05 22:45:00+00:00,125.83,125.85,125.77,,
2021-04-05 23:00:00+00:00,125.635,125.69,125.625,,
2021-04-05 23:15:00+00:00,125.625,125.645,125.585,,
2021-04-05 23:30:00+00:00,125.545,125.55,125.45,,
2021-04-05 23:45:00+00:00,125.615,125.62,125.55,,
2021-04-06 00:00:00+00:00,125.83,125.83,125.83,,
2021-04-06 13:30:00+00:00,126.35,126.67,126.2,125.9,6682.0
2021-04-06 13:45:00+00:00,126.35,126.67,125.65,125.9,199946.0
2021-04-06 14:00:00+00:00,126.35,126.67,125.65,125.9,273334.0
2021-04-06 14:15:00+00:00,126.35,126.955,125.65,125.9,355178.0
2021-04-06 14:30:00+00:00,126.35,126.955,125.65,125.9,390272.0
2021-04-06 14:45:00+00:00,126.35,126.955,125.65,125.9,432736.0
2021-04-06 15:15:00+00:00,126.35,127.025,125.65,125.9,551232.0
2021-04-06 15:45:00+00:00,126.35,127.125,125.65,125.9,650435.0
2021-04-06 16:00:00+00:00,126.35,127.125,125.65,125.9,686377.0
2021-04-06 16:15:00+00:00,126.35,127.125,125.65,125.9,732642.0
2021-04-06 16:30:00+00:00,126.35,127.125,125.65,125.9,763948.0
2021-04-06 16:45:00+00:00,126.35,127.125,125.65,125.9,792060.0
2021-04-06 17:00:00+00:00,126.35,127.125,125.65,125.9,810291.0
2021-04-06 17:15:00+00:00,126.35,127.125,125.65,125.9,834592.0
2021-04-06 17:30:00+00:00,126.35,127.125,125.65,125.9,868783.0
2021-04-06 17:45:00+00:00,126.125,126.31,126.1,,
2021-04-06 18:00:00+00:00,126.35,127.125,125.65,125.9,930095.0
2021-04-06 18:15:00+00:00,126.35,127.125,125.65,125.9,953310.0
2021-04-06 18:30:00+00:00,126.35,127.125,125.65,125.9,969631.0
2021-04-06 18:45:00+00:00,126.285,126.385,126.28,,
2021-04-06 19:00:00+00:00,126.35,127.125,125.65,125.9,1016860.0
2021-04-06 19:15:00+00:00,126.35,127.125,125.65,125.9,1065149.0
2021-04-06 19:30:00+00:00,126.35,127.125,125.65,125.9,1118102.0
2021-04-06 19:45:00+00:00,126.35,127.125,125.65,125.9,1152837.0
2021-04-06 20:00:00+00:00,126.92,126.935,126.855,,
2021-04-06 20:15:00+00:00,126.56,126.56,126.52,,
2021-04-06 20:30:00+00:00,126.46,126.535,126.45,,
2021-04-06 20:45:00+00:00,126.58,126.645,126.575,,
2021-04-06 21:00:00+00:00,126.23,126.28,126.215,,
2021-04-06 21:15:00+00:00,126.225,126.245,126.175,,
2021-04-06 21:30:00+00:00,125.88,125.93,125.81,,
2021-04-06 21:45:00+00:00,126.095,126.11,126.095,,
2021-04-06 22:00:00+00:00,126.19,126.22,126.175,,
2021-04-06 22:15:00+00:00,126.305,126.315,126.24,,
2021-04-06 22:30:00+00:00,126.42,126.435,126.4,,
2021-04-06 22:45:00+00:00,126.48,126.52,126.475,,
2021-04-06 23:00:00+00:00,126.545,126.615,126.53,,
2021-04-06 23:15:00+00:00,126.465,126.5,126.44,,
2021-04-06 23:30:00+00:00,126.465,126.505,126.385,,
2021-04-06 23:45:00+00:00,126.325,126.35,126.26,,
2021-04-07 00:00:00+00:00,126.24,126.24,126.24,,
2021-04-07 13:00:00+00:00,126.39,126.44,125.88,126.21,1431.0
2021-04-07 13:15:00+00:00,126.39,126.44,125.88,126.21,1592.0
2021-04-07 13:30:00+00:00,126.39,126.44,125.79,126.21,3117.0
2021-04-07 13:45:00+00:00,126.39,126.44,125.14,126.21,90395.0
2021-04-07 14:00:00+00:00,126.39,126.44,125.14,126.21,133694.0
2021-04-07 14:15:00+00:00,126.39,126.83,125.14,126.21,182784.0
2021-04-07 14:30:00+00:00,126.39,127.235,125.14,126.21,257622.0
2021-04-07 14:45:00+00:00,126.39,127.24,125.14,126.21,354895.0
2021-04-07 15:00:00+00:00,126.39,127.24,125.14,126.21,407531.0
2021-04-07 15:15:00+00:00,126.39,127.46,125.14,126.21,477115.0
2021-04-07 15:30:00+00:00,126.39,127.46,125.14,126.21,540226.0
2021-04-07 16:45:00+00:00,126.39,127.475,125.14,126.21,738824.0
2021-04-07 17:15:00+00:00,126.39,127.475,125.14,126.21,781287.0
2021-04-07 17:30:00+00:00,126.39,127.475,125.14,126.21,800799.0
2021-04-07 17:45:00+00:00,126.39,127.475,125.14,126.21,816424.0
2021-04-07 18:00:00+00:00,126.39,127.475,125.14,126.21,834658.0
2021-04-07 18:15:00+00:00,126.39,127.675,125.14,126.21,949350.0
2021-04-07 18:30:00+00:00,126.39,127.78,125.14,126.21,996363.0
2021-04-07 18:45:00+00:00,126.39,127.78,125.14,126.21,1023989.0
2021-04-07 19:00:00+00:00,126.39,127.78,125.14,126.21,1060966.0
2021-04-07 19:15:00+00:00,126.39,127.8,125.14,126.21,1195959.0
2021-04-07 19:30:00+00:00,126.39,127.8,125.14,126.21,1251990.0
2021-04-07 19:45:00+00:00,126.39,127.8,125.14,126.21,1355584.0
2021-04-07 20:00:00+00:00,127.315,127.335,127.275,,
2021-04-07 20:15:00+00:00,127.425,127.43,127.33,,
2021-04-07 20:30:00+00:00,127.155,127.275,127.105,,
2021-04-07 20:45:00+00:00,127.245,127.245,127.19,,
2021-04-07 21:00:00+00:00,127.09,127.105,127.03,,
2021-04-07 21:15:00+00:00,127.09,127.095,126.995,,
2021-04-07 21:30:00+00:00,127.055,127.055,126.99,,
2021-04-07 21:45:00+00:00,127.17,127.22,127.16,,
2021-04-07 22:00:00+00:00,127.24,127.295,127.24,,
2021-04-07 22:15:00+00:00,127.64,127.73,127.64,,
2021-04-07 22:30:00+00:00,127.73,127.745,127.65,,
2021-04-07 22:45:00+00:00,127.6,127.65,127.595,,
2021-04-07 23:00:00+00:00,127.575,127.625,127.54,,
2021-04-07 23:15:00+00:00,127.6,127.61,127.55,,
2021-04-07 23:30:00+00:00,127.335,127.36,127.3,,
2021-04-07 23:45:00+00:00,127.485,127.605,127.475,,
2021-04-08 00:00:00+00:00,127.91,127.91,127.91,,
2021-04-08 13:15:00+00:00,128.9,129.0,128.52,127.9,3682.0
2021-04-08 13:30:00+00:00,128.9,129.06,128.52,127.9,5289.0
2021-04-08 13:45:00+00:00,128.9,129.67,128.515,127.9,222337.0
2021-04-08 14:00:00+00:00,128.9,130.06,128.515,127.9,357011.0
2021-04-08 14:15:00+00:00,128.9,130.07,128.515,127.9,462557.0
2021-04-08 14:30:00+00:00,128.9,130.07,128.515,127.9,544339.0
2021-04-08 14:45:00+00:00,128.9,130.07,128.515,127.9,595512.0
2021-04-08 15:30:00+00:00,128.9,130.07,128.515,127.9,730631.0
2021-04-08 16:00:00+00:00,128.9,130.07,128.515,127.9,802186.0
2021-04-08 16:15:00+00:00,128.9,130.07,128.515,127.9,838638.0
2021-04-08 16:30:00+00:00,128.9,130.07,128.515,127.9,885162.0
2021-04-08 16:45:00+00:00,128.9,130.07,128.515,127.9,931381.0
2021-04-08 17:15:00+00:00,128.9,130.15,128.515,127.9,988257.0
2021-04-08 17:30:00+00:00,128.9,130.15,128.515,127.9,1012624.0
2021-04-08 17:45:00+00:00,128.9,130.27,128.515,127.9,1068778.0
2021-04-08 18:00:00+00:00,129.98,130.07,129.87,,
2021-04-08 18:15:00+00:00,128.94,130.27,128.515,127.9,15911.0
2021-04-08 18:30:00+00:00,128.94,130.29,128.515,127.9,53021.0
2021-04-08 18:45:00+00:00,128.94,130.385,128.515,127.9,83571.0
2021-04-08 19:00:00+00:00,128.94,130.385,128.515,127.9,114758.0
2021-04-08 19:15:00+00:00,128.94,130.385,128.515,127.9,152867.0
2021-04-08 19:30:00+00:00,128.94,130.385,128.515,127.9,197523.0
2021-04-08 19:45:00+00:00,128.94,130.385,128.515,127.9,265806.0
2021-04-08 20:00:00+00:00,129.585,129.625,129.535,,
2021-04-08 20:15:00+00:00,129.66,129.77,129.64,,
2021-04-08 20:30:00+00:00,129.735,129.825,129.735,,
2021-04-08 20:45:00+00:00,129.795,129.84,129.79,,
2021-04-08 21:00:00+00:00,129.815,129.815,129.76,,
2021-04-08 21:15:00+00:00,129.915,129.945,129.895,,
2021-04-08 21:30:00+00:00,130.035,130.18,130.035,,
2021-04-08 21:45:00+00:00,129.855,129.885,129.84,,
2021-04-08 22:00:00+00:00,129.945,129.96,129.91,,
2021-04-08 22:15:00+00:00,130.045,130.05,129.98,,
2021-04-08 22:30:00+00:00,130.195,130.27,130.175,,
2021-04-08 22:45:00+00:00,130.295,130.315,130.275,,
2021-04-08 23:00:00+00:00,130.275,130.285,130.185,,
2021-04-08 23:15:00+00:00,130.205,130.3,130.205,,
2021-04-08 23:30:00+00:00,130.025,130.055,130.015,,
2021-04-08 23:45:00+00:00,130.215,130.24,130.215,,
2021-04-09 00:00:00+00:00,130.38,130.38,130.38,,
2021-04-09 13:00:00+00:00,130.06,130.06,129.36,130.36,2227.0
2021-04-09 13:15:00+00:00,130.06,130.06,129.33,130.36,2669.0
2021-04-09 13:30:00+00:00,130.06,130.06,129.33,130.36,5040.0
2021-04-09 13:45:00+00:00,130.06,130.305,129.33,130.36,125874.0
2021-04-09 14:00:00+00:00,130.06,131.05,129.33,130.36,188621.0
2021-04-09 15:00:00+00:00,130.06,131.43,129.33,130.36,464811.0
2021-04-09 15:15:00+00:00,130.06,131.43,129.33,130.36,514843.0
2021-04-09 15:30:00+00:00,130.06,131.43,129.33,130.36,615137.0
2021-04-09 15:45:00+00:00,130.06,131.43,129.33,130.36,688726.0
2021-04-09 16:00:00+00:00,130.06,131.55,129.33,130.36,736861.0
2021-04-09 16:15:00+00:00,130.06,131.55,129.33,130.36,793521.0
2021-04-09 16:30:00+00:00,130.06,131.55,129.33,130.36,828594.0
2021-04-09 16:45:00+00:00,130.06,131.625,129.33,130.36,859020.0
2021-04-09 17:00:00+00:00,130.06,131.81,129.33,130.36,887948.0
2021-04-09 17:30:00+00:00,130.06,132.31,129.33,130.36,993297.0
2021-04-09 17:45:00+00:00,130.06,132.5,129.33,130.36,1053246.0
2021-04-09 18:00:00+00:00,130.06,132.62,129.33,130.36,1094665.0
2021-04-09 18:15:00+00:00,130.06,132.62,129.33,130.36,1143952.0
2021-04-09 18:30:00+00:00,130.06,132.62,129.33,130.36,1207147.0
2021-04-09 18:45:00+00:00,130.06,132.62,129.33,130.36,1256884.0
2021-04-09 19:00:00+00:00,130.06,132.62,129.33,130.36,1298288.0
2021-04-09 19:15:00+00:00,130.06,132.62,129.33,130.36,1362345.0
2021-04-09 19:30:00+00:00,130.06,132.62,129.33,130.36,1430788.0
2021-04-09 19:45:00+00:00,130.06,132.78,129.33,130.36,1528034.0
2021-04-09 20:00:00+00:00,131.435,131.485,131.375,,
2021-04-09 20:15:00+00:00,131.39,131.405,131.35,,
2021-04-09 20:30:00+00:00,131.42,131.435,131.38,,
2021-04-09 20:45:00+00:00,131.61,131.62,131.56,,
2021-04-09 21:00:00+00:00,131.78,131.795,131.74,,
2021-04-09 21:15:00+00:00,132.035,132.09,132.025,,
2021-04-09 21:30:00+00:00,132.05,132.07,132.01,,
2021-04-09 21:45:00+00:00,132.455,132.49,132.44,,
2021-04-09 22:00:00+00:00,132.405,132.46,132.33,,
2021-04-09 22:15:00+00:00,132.255,132.31,132.235,,
2021-04-09 22:30:00+00:00,132.075,132.085,132.01,,
2021-04-09 22:45:00+00:00,132.155,132.195,132.14,,
2021-04-09 23:00:00+00:00,132.265,132.265,132.185,,
2021-04-09 23:15:00+00:00,132.205,132.265,132.195,,
2021-04-09 23:30:00+00:00,132.545,132.58,132.415,,
2021-04-09 23:45:00+00:00,132.555,132.59,132.525,,
2021-04-10 00:00:00+00:00,132.97,132.97,132.97,,
2021-04-12 13:00:00+00:00,132.67,132.67,132.36,132.995,2473.0
2021-04-12 13:30:00+00:00,132.67,132.7,132.36,132.995,5005.0
2021-04-12 13:45:00+00:00,132.67,132.84,131.735,132.995,109604.0
2021-04-12 14:00:00+00:00,132.67,132.84,131.37,132.995,184464.0
2021-04-12 14:15:00+00:00,132.67,132.84,131.37,132.995,254747.0
2021-04-12 14:30:00+00:00,132.67,132.84,131.37,132.995,294476.0
2021-04-12 14:45:00+00:00,132.67,132.84,131.03,132.995,360106.0
2021-04-12 15:00:00+00:00,132.67,132.84,131.03,132.995,401120.0
2021-04-12 15:15:00+00:00,132.67,132.84,131.03,132.995,453534.0
2021-04-12 15:45:00+00:00,132.67,132.84,130.635,132.995,528556.0
2021-04-12 16:45:00+00:00,132.67,132.84,130.635,132.995,626479.0
2021-04-12 17:15:00+00:00,132.67,132.84,130.635,132.995,712526.0
2021-04-12 17:30:00+00:00,132.67,132.84,130.635,132.995,742353.0
2021-04-12 17:45:00+00:00,132.67,132.84,130.635,132.995,772137.0
2021-04-12 18:00:00+00:00,132.67,132.84,130.635,132.995,802370.0
2021-04-12 18:15:00+00:00,131.675,131.72,131.6,,
2021-04-12 18:30:00+00:00,132.67,132.84,130.635,132.995,858880.0
2021-04-12 18:45:00+00:00,132.67,132.84,130.635,132.995,898251.0
2021-04-12 19:00:00+00:00,132.67,132.84,130.635,132.995,947717.0
2021-04-12 19:15:00+00:00,132.67,132.84,130.635,132.995,1004337.0
2021-04-12 19:30:00+00:00,132.67,132.84,130.635,132.995,1065996.0
2021-04-12 19:45:00+00:00,132.67,132.84,130.635,132.995,1157969.0
2021-04-12 20:00:00+00:00,130.98,131.045,130.97,,
2021-04-12 20:15:00+00:00,131.055,131.055,130.99,,
2021-04-12 20:30:00+00:00,131.27,131.295,131.2,,
2021-04-12 20:45:00+00:00,131.455,131.485,131.42,,
2021-04-12 21:00:00+00:00,131.845,131.94,131.84,,
2021-04-12 21:15:00+00:00,132.185,132.21,132.085,,
2021-04-12 21:30:00+00:00,131.79,131.85,131.755,,
2021-04-12 21:45:00+00:00,131.735,131.83,131.72,,
2021-04-12 22:00:00+00:00,131.505,131.55,131.445,,
2021-04-12 22:15:00+00:00,131.765,131.8,131.73,,
2021-04-12 22:30:00+00:00,131.535,131.605,131.525,,
2021-04-12 22:45:00+00:00,131.235,131.26,131.205,,
2021-04-12 23:00:00+00:00,131.015,131.015,130.95,,
2021-04-12 23:15:00+00:00,131.17,131.185,131.08,,
2021-04-12 23:30:00+00:00,131.305,131.325,131.235,,
2021-04-12 23:45:00+00:00,131.395,131.495,131.395,,
2021-04-13 00:00:00+00:00,131.29,131.29,131.29,,
2021-04-13 13:00:00+00:00,130.95,131.92,130.915,131.24,3450.0
2021-04-13 13:30:00+00:00,130.95,132.52,130.915,131.24,6195.0
2021-04-13 13:45:00+00:00,130.95,133.54,130.915,131.24,177460.0
2021-04-13 14:00:00+00:00,130.95,133.69,130.915,131.24,248309.0
2021-04-13 14:15:00+00:00,130.95,133.69,130.915,131.24,314239.0
2021-04-13 14:30:00+00:00,130.95,133.69,130.915,131.24,359355.0
2021-04-13 14:45:00+00:00,130.95,133.69,130.915,131.24,417219.0
2021-04-13 15:00:00+00:00,130.95,133.69,130.915,131.24,474864.0
2021-04-13 15:15:00+00:00,130.95,133.69,130.915,131.24,519722.0
2021-04-13 15:45:00+00:00,130.95,133.69,130.915,131.24,572228.0
2021-04-13 16:15:00+00:00,130.95,134.0,130.915,131.24,575449.0
2021-04-13 17:30:00+00:00,132.45,132.53,131.93,,
2021-04-13 17:45:00+00:00,130.95,134.64,130.915,131.24,603677.0
2021-04-13 18:00:00+00:00,130.95,134.64,130.915,131.24,616609.0
2021-04-13 18:15:00+00:00,130.95,134.64,130.915,131.24,632902.0
2021-04-13 18:30:00+00:00,130.95,134.64,130.915,131.24,640737.0
2021-04-13 18:45:00+00:00,130.95,134.64,130.915,131.24,667830.0
2021-04-13 19:00:00+00:00,130.95,134.64,130.915,131.24,692065.0
2021-04-13 19:15:00+00:00,130.95,134.64,130.915,131.24,721889.0
2021-04-13 19:30:00+00:00,130.95,134.64,130.915,131.24,765116.0
2021-04-13 19:45:00+00:00,133.03,133.075,133.01,,
2021-04-13 20:00:00+00:00,133.025,133.025,133.025,,
2021-04-13 20:15:00+00:00,133.88,133.88,133.88,,
2021-04-13 20:30:00+00:00,133.99,133.99,133.99,,
2021-04-13 20:45:00+00:00,134.18,134.24,134.18,,
2021-04-13 21:00:00+00:00,134.19,134.19,134.19,,
2021-04-13 21:15:00+00:00,134.31,134.325,134.31,,
2021-04-13 21:30:00+00:00,134.12,134.12,134.09,,
2021-04-13 21:45:00+00:00,134.46,134.47,134.37,,
2021-04-13 22:00:00+00:00,134.27,134.27,134.22,,
2021-04-13 22:15:00+00:00,134.23,134.235,134.21,,
2021-04-13 22:30:00+00:00,134.27,134.3,134.235,,
2021-04-13 22:45:00+00:00,134.455,134.515,134.455,,
2021-04-13 23:00:00+00:00,134.365,134.42,134.345,,
2021-04-13 23:15:00+00:00,134.445,134.47,134.415,,
2021-04-13 23:30:00+00:00,134.59,134.595,134.565,,
2021-04-13 23:45:00+00:00,134.495,134.55,134.48,,
2021-04-14 00:00:00+00:00,134.41,134.41,134.41,,
2021-04-14 13:15:00+00:00,134.96,135.06,134.65,134.43,2194.0
2021-04-14 13:30:00+00:00,134.96,135.06,134.65,134.43,4532.0
2021-04-14 13:45:00+00:00,134.96,135.06,133.565,134.43,129713.0
2021-04-14 14:00:00+00:00,134.96,135.06,133.46,134.43,178609.0
2021-04-14 14:15:00+00:00,134.96,135.06,133.46,134.43,219540.0
2021-04-14 14:30:00+00:00,134.96,135.06,133.425,134.43,264622.0
2021-04-14 14:45:00+00:00,134.96,135.06,133.35,134.43,299591.0
2021-04-14 15:00:00+00:00,134.96,135.06,133.245,134.43,342988.0
2021-04-14 15:30:00+00:00,134.96,135.06,132.58,134.43,442284.0
2021-04-14 15:45:00+00:00,134.96,135.06,132.58,134.43,468627.0
2021-04-14 16:45:00+00:00,134.96,135.06,132.58,134.43,548854.0
2021-04-14 17:00:00+00:00,134.96,135.06,132.58,134.43,582263.0
2021-04-14 17:15:00+00:00,134.96,135.06,132.58,134.43,602578.0
2021-04-14 17:30:00+00:00,134.96,135.0,134.38,,
2021-04-14 17:45:00+00:00,134.96,135.06,132.58,134.43,654511.0
2021-04-14 18:00:00+00:00,134.96,135.0,132.57,134.43,19708.0
2021-04-14 18:15:00+00:00,133.73,133.79,133.59,,
2021-04-14 18:30:00+00:00,134.96,135.0,131.66,134.43,132697.0
2021-04-14 18:45:00+00:00,134.96,135.0,131.66,134.43,166268.0
2021-04-14 19:00:00+00:00,133.285,133.47,133.27,,
2021-04-14 19:15:00+00:00,133.15,133.155,133.075,,
2021-04-14 19:30:00+00:00,134.96,135.0,131.66,134.43,289013.0
2021-04-14 19:45:00+00:00,134.96,135.0,131.66,134.43,344855.0
2021-04-14 20:00:00+00:00,133.325,133.335,133.27,,
2021-04-14 20:15:00+00:00,133.16,133.2,133.09,,
2021-04-14 20:30:00+00:00,133.245,133.275,133.185,,
2021-04-14 20:45:00+00:00,133.515,133.515,133.48,,
2021-04-14 21:00:00+00:00,133.525,133.53,133.43,,
2021-04-14 21:15:00+00:00,133.505,133.505,133.475,,
2021-04-14 21:30:00+00:00,133.26,133.305,133.225,,
2021-04-14 21:45:00+00:00,133.075,133.12,133.055,,
2021-04-14 22:00:00+00:00,132.68,132.68,132.58,,
2021-04-14 22:15:00+00:00,132.255,132.34,132.21,,
2021-04-14 22:30:00+00:00,132.79,132.885,132.79,,
2021-04-14 22:45:00+00:00,132.72,132.76,132.655,,
2021-04-14 23:00:00+00:00,132.285,132.295,132.19,,
2021-04-14 23:15:00+00:00,132.41,132.535,132.345,,
2021-04-14 23:30:00+00:00,132.575,132.605,132.485,,
2021-04-14 23:45:00+00:00,132.215,132.305,132.195,,
2021-04-15 00:00:00+00:00,132.145,132.145,132.145,,
2021-04-15 13:30:00+00:00,133.26,133.94,133.26,132.03,7206.0
2021-04-15 13:45:00+00:00,133.26,134.665,133.26,132.03,127310.0
2021-04-15 14:00:00+00:00,133.26,134.95,133.26,132.03,166269.0
2021-04-15 14:15:00+00:00,133.26,134.95,133.26,132.03,237750.0
2021-04-15 14:30:00+00:00,133.26,134.965,133.26,132.03,304798.0
2021-04-15 15:00:00+00:00,133.26,134.99,133.26,132.03,421590.0
2021-04-15 15:15:00+00:00,133.26,134.99,133.26,132.03,458035.0
2021-04-15 16:00:00+00:00,133.26,134.99,133.26,132.03,572637.0
2021-04-15 16:15:00+00:00,133.26,134.99,133.26,132.03,616441.0
2021-04-15 16:30:00+00:00,133.26,134.99,133.26,132.03,670878.0
2021-04-15 16:45:00+00:00,133.26,134.99,133.26,132.03,700593.0
2021-04-15 17:00:00+00:00,133.26,134.99,133.26,132.03,734953.0
2021-04-15 17:30:00+00:00,133.26,134.99,133.26,132.03,769514.0
2021-04-15 17:45:00+00:00,133.26,134.99,133.26,132.03,789385.0
2021-04-15 18:00:00+00:00,134.355,134.5,134.325,,
2021-04-15 18:15:00+00:00,133.26,134.99,133.26,132.03,819938.0
2021-04-15 18:30:00+00:00,133.26,134.99,133.26,132.03,840076.0
2021-04-15 18:45:00+00:00,133.26,134.99,133.26,132.03,869769.0
2021-04-15 19:00:00+00:00,133.26,134.99,133.26,132.03,895737.0
2021-04-15 19:15:00+00:00,133.26,134.99,133.26,132.03,924186.0
2021-04-15 19:30:00+00:00,133.26,134.99,133.26,132.03,947327.0
2021-04-15 19:45:00+00:00,133.26,134.99,133.26,132.03,1015529.0
2021-04-15 20:00:00+00:00,134.305,134.35,134.275,,
2021-04-15 20:15:00+00:00,133.985,134.025,133.925,,
2021-04-15 20:30:00+00:00,133.77,133.815,133.71,,
2021-04-15 20:45:00+00:00,134.335,134.385,134.325,,
2021-04-15 21:00:00+00:00,134.585,134.64,134.57,,
2021-04-15 21:15:00+00:00,134.345,134.455,134.345,,
2021-04-15 21:30:00+00:00,134.64,134.745,134.62,,
2021-04-15 21:45:00+00:00,134.7,134.7,134.605,,
2021-04-15 22:00:00+00:00,134.595,134.605,134.52,,
2021-04-15 22:15:00+00:00,134.46,134.51,134.46,,
2021-04-15 22:30:00+00:00,134.5,134.53,134.43,,
2021-04-15 22:45:00+00:00,134.37,134.4,134.31,,
2021-04-15 23:00:00+00:00,134.27,134.29,134.22,,
2021-04-15 23:15:00+00:00,134.045,134.095,134.045,,
2021-04-15 23:30:00+00:00,134.095,134.175,134.065,,
2021-04-15 23:45:00+00:00,134.345,134.385,134.295,,
2021-04-16 00:00:00+00:00,134.45,134.45,134.45,,
2021-04-16 13:30:00+00:00,134.88,134.9,134.31,134.5,6021.0
2021-04-16 13:45:00+00:00,134.88,134.9,133.73,134.5,87776.0
2021-04-16 14:00:00+00:00,134.88,134.9,133.28,134.5,143411.0
2021-04-16 14:15:00+00:00,134.88,134.9,133.28,134.5,215741.0
2021-04-16 14:30:00+00:00,134.88,134.9,133.28,134.5,280049.0
2021-04-16 14:45:00+00:00,134.88,134.9,133.28,134.5,328625.0
2021-04-16 15:15:00+00:00,134.88,134.9,133.28,134.5,397156.0
2021-04-16 15:30:00+00:00,134.88,134.9,133.28,134.5,426337.0
2021-04-16 15:45:00+00:00,134.88,134.9,133.28,134.5,460388.0
2021-04-16 16:00:00+00:00,134.88,134.9,133.28,134.5,486181.0
2021-04-16 16:15:00+00:00,134.88,134.9,133.28,134.5,514303.0
2021-04-16 16:30:00+00:00,134.88,134.9,133.28,134.5,545777.0
2021-04-16 16:45:00+00:00,134.88,134.9,133.28,134.5,563172.0
2021-04-16 17:00:00+00:00,134.88,134.9,133.28,134.5,587432.0
2021-04-16 17:30:00+00:00,134.88,134.9,133.28,134.5,644763.0
2021-04-16 17:45:00+00:00,134.88,134.9,133.28,134.5,671633.0
2021-04-16 18:00:00+00:00,134.88,134.9,133.28,134.5,692758.0
2021-04-16 18:15:00+00:00,134.88,134.9,133.28,134.5,714585.0
2021-04-16 18:30:00+00:00,134.88,134.9,133.28,134.5,737299.0
2021-04-16 18:45:00+00:00,134.88,134.9,133.28,134.5,770237.0
2021-04-16 19:00:00+00:00,134.88,134.9,133.28,134.5,795693.0
2021-04-16 19:15:00+00:00,133.89,133.905,133.78,,
2021-04-16 19:30:00+00:00,133.755,133.84,133.755,,
2021-04-16 19:45:00+00:00,134.88,134.9,133.28,134.5,961498.0
2021-04-16 20:00:00+00:00,133.825,133.865,133.79,,
2021-04-16 20:15:00+00:00,133.915,133.965,133.915,,
2021-04-16 20:30:00+00:00,134.02,134.055,134.015,,
2021-04-16 20:45:00+00:00,133.905,133.96,133.88,,
2021-04-16 21:00:00+00:00,133.785,133.82,133.775,,
2021-04-16 21:15:00+00:00,133.74,133.775,133.72,,
2021-04-16 21:30:00+00:00,133.645,133.705,133.645,,
2021-04-16 21:45:00+00:00,133.74,133.81,133.73,,
2021-04-16 22:00:00+00:00,133.535,133.62,133.515,,
2021-04-16 22:15:00+00:00,133.9,133.945,133.86,,
2021-04-16 22:30:00+00:00,133.975,133.995,133.955,,
2021-04-16 22:45:00+00:00,133.995,134.0,133.955,,
2021-04-16 23:00:00+00:00,133.995,134.03,133.965,,
2021-04-16 23:15:00+00:00,133.985,133.985,133.95,,
2021-04-16 23:30:00+00:00,134.095,134.115,134.055,,
2021-04-16 23:45:00+00:00,133.985,133.995,133.945,,
2021-04-17 00:00:00+00:00,134.15,134.15,134.15,,
2021-04-19 13:15:00+00:00,133.86,133.87,133.62,134.16,1959.0
2021-04-19 13:30:00+00:00,133.86,133.87,133.5,134.16,3449.0
2021-04-19 13:45:00+00:00,133.86,135.28,133.34,134.16,153278.0
2021-04-19 14:00:00+00:00,133.86,135.325,133.34,134.16,251054.0
2021-04-19 14:15:00+00:00,133.86,135.47,133.34,134.16,366550.0
2021-04-19 14:45:00+00:00,133.86,135.47,133.34,134.16,471286.0
2021-04-19 15:00:00+00:00,133.86,135.47,133.34,134.16,527234.0
2021-04-19 15:15:00+00:00,133.86,135.47,133.34,134.16,577308.0
2021-04-19 15:45:00+00:00,133.86,135.47,133.34,134.16,679583.0
2021-04-19 16:30:00+00:00,133.86,135.47,133.34,134.16,786254.0
2021-04-19 16:45:00+00:00,133.86,135.47,133.34,134.16,823957.0
2021-04-19 17:00:00+00:00,133.86,135.47,133.34,134.16,854345.0
2021-04-19 17:15:00+00:00,133.86,135.47,133.34,134.16,876361.0
2021-04-19 17:30:00+00:00,133.86,135.47,133.34,134.16,897581.0
2021-04-19 17:45:00+00:00,133.86,135.47,133.34,134.16,911859.0
2021-04-19 18:00:00+00:00,133.86,135.47,133.34,134.16,926889.0
2021-04-19 18:15:00+00:00,133.86,135.47,133.34,134.16,965018.0
2021-04-19 18:30:00+00:00,133.86,135.47,133.34,134.16,1034186.0
2021-04-19 18:45:00+00:00,134.67,134.675,134.47,,
2021-04-19 19:00:00+00:00,133.86,135.47,133.34,134.16,1110531.0
2021-04-19 19:15:00+00:00,133.86,135.47,133.34,134.16,1190039.0
2021-04-19 19:30:00+00:00,133.86,135.47,133.34,134.16,1227686.0
2021-04-19 19:45:00+00:00,133.86,135.47,133.34,134.16,1278645.0
2021-04-19 20:00:00+00:00,134.37,134.39,134.28,,
2021-04-19 20:15:00+00:00,134.235,134.4,134.235,,
2021-04-19 20:30:00+00:00,134.175,134.195,134.02,,
2021-04-19 20:45:00+00:00,133.885,133.885,133.755,,
2021-04-19 21:00:00+00:00,134.055,134.105,133.99,,
2021-04-19 21:15:00+00:00,134.505,134.515,134.46,,
2021-04-19 21:30:00+00:00,134.395,134.42,134.33,,
2021-04-19 21:45:00+00:00,134.54,134.58,134.515,,
2021-04-19 22:00:00+00:00,134.55,134.55,134.48,,
2021-04-19 22:15:00+00:00,134.48,134.59,134.48,,
2021-04-19 22:30:00+00:00,134.745,134.75,134.675,,
2021-04-19 22:45:00+00:00,134.435,134.47,134.385,,
2021-04-19 23:00:00+00:00,134.575,134.58,134.485,,
2021-04-19 23:15:00+00:00,134.425,134.49,134.365,,
2021-04-19 23:30:00+00:00,134.285,134.355,134.255,,
2021-04-19 23:45:00+00:00,134.435,134.475,134.43,,
2021-04-20 00:00:00+00:00,134.89,134.89,134.89,,
2021-04-20 13:30:00+00:00,134.77,135.23,134.6,134.84,4098.0
2021-04-20 13:45:00+00:00,134.77,135.43,134.45,134.84,99623.0
2021-04-20 14:00:00+00:00,134.77,135.53,134.45,134.84,196661.0
2021-04-20 14:15:00+00:00,134.77,135.53,134.445,134.84,263110.0
2021-04-20 14:30:00+00:00,134.77,135.53,134.31,134.84,306751.0
2021-04-20 14:45:00+00:00,134.77,135.53,133.87,134.84,360545.0
2021-04-20 15:00:00+00:00,134.77,135.53,133.495,134.84,447882.0
2021-04-20 15:30:00+00:00,134.77,135.53,132.51,134.84,569648.0
2021-04-20 15:45:00+00:00,134.77,135.53,132.27,134.84,630657.0
2021-04-20 16:00:00+00:00,134.77,135.53,132.27,134.84,686141.0
2021-04-20 16:30:00+00:00,134.77,135.53,132.27,134.84,751303.0
2021-04-20 16:45:00+00:00,134.77,135.53,132.27,134.84,789335.0
2021-04-20 17:00:00+00:00,134.77,135.53,132.27,134.84,832892.0
2021-04-20 17:15:00+00:00,134.77,135.53,132.27,134.84,896659.0
2021-04-20 17:30:00+00:00,134.77,135.53,132.27,134.84,965956.0
2021-04-20 17:45:00+00:00,134.77,135.53,132.27,134.84,1010768.0
2021-04-20 18:00:00+00:00,134.77,135.53,132.27,134.84,1044715.0
2021-04-20 18:15:00+00:00,134.77,135.53,132.27,134.84,1112335.0
2021-04-20 18:30:00+00:00,134.77,135.53,132.27,134.84,1186439.0
2021-04-20 18:45:00+00:00,133.91,133.93,133.7,,
2021-04-20 19:00:00+00:00,134.77,135.53,131.82,134.84,1312204.0
2021-04-20 19:15:00+00:00,134.77,135.53,131.82,134.84,1366307.0
2021-04-20 19:30:00+00:00,134.77,135.53,131.82,134.84,1411062.0
2021-04-20 19:45:00+00:00,134.77,135.53,131.82,134.84,1468507.0
2021-04-20 20:00:00+00:00,133.155,133.26,133.155,,
2021-04-20 20:15:00+00:00,133.405,133.465,133.405,,
2021-04-20 20:30:00+00:00,133.615,133.65,133.57,,
2021-04-20 20:45:00+00:00,133.32,133.35,133.305,,
2021-04-20 21:00:00+00:00,133.555,133.555,133.39,,
2021-04-20 21:15:00+00:00,133.095,133.12,133.07,,
2021-04-20 21:30:00+00:00,132.395,132.57,132.375,,
2021-04-20 21:45:00+00:00,132.835,132.94,132.835,,
2021-04-20 22:00:00+00:00,133.155,133.17,132.8,,
2021-04-20 22:15:00+00:00,132.97,132.985,132.905,,
2021-04-20 22:30:00+00:00,132.52,132.57,132.47,,
2021-04-20 22:45:00+00:00,132.11,132.175,132.075,,
2021-04-20 23:00:00+00:00,131.985,132.185,131.985,,
2021-04-20 23:15:00+00:00,132.455,132.575,132.445,,
2021-04-20 23:30:00+00:00,132.63,132.68,132.545,,
2021-04-20 23:45:00+00:00,132.925,132.98,132.915,,
2021-04-21 00:00:00+00:00,133.11,133.11,133.11,,
2021-04-21 13:00:00+00:00,132.72,132.72,132.38,133.11,2248.0
2021-04-21 13:30:00+00:00,132.72,132.74,132.33,133.11,3228.0
2021-04-21 13:45:00+00:00,132.72,133.045,131.31,133.11,135785.0
2021-04-21 14:00:00+00:00,132.72,133.045,131.31,133.11,232925.0
2021-04-21 14:15:00+00:00,132.72,133.045,131.31,133.11,308740.0
2021-04-21 14:30:00+00:00,132.72,133.045,131.31,133.11,372999.0
2021-04-21 14:45:00+00:00,132.72,133.045,131.31,133.11,420616.0
2021-04-21 15:00:00+00:00,132.72,133.045,131.31,133.11,466270.0
2021-04-21 15:15:00+00:00,132.72,133.045,131.31,133.11,495941.0
2021-04-21 15:30:00+00:00,132.72,133.305,131.31,133.11,542759.0
2021-04-21 15:45:00+00:00,132.72,133.42,131.31,133.11,567845.0
2021-04-21 16:00:00+00:00,132.72,133.495,131.31,133.11,592267.0
2021-04-21 16:15:00+00:00,132.72,133.495,131.31,133.11,608574.0
2021-04-21 16:30:00+00:00,132.72,133.495,131.31,133.11,641625.0
2021-04-21 16:45:00+00:00,132.72,133.495,131.31,133.11,668543.0
2021-04-21 17:00:00+00:00,132.72,133.495,131.31,133.11,696922.0
2021-04-21 17:15:00+00:00,132.72,133.495,131.31,133.11,723192.0
2021-04-21 17:30:00+00:00,132.72,133.495,131.31,133.11,738462.0
2021-04-21 17:45:00+00:00,132.72,133.495,131.31,133.11,760716.0
2021-04-21 18:00:00+00:00,132.72,133.495,131.31,133.11,779341.0
2021-04-21 18:15:00+00:00,132.72,133.495,131.31,133.11,811114.0
2021-04-21 18:30:00+00:00,132.72,133.495,131.31,133.11,834575.0
2021-04-21 18:45:00+00:00,132.72,133.495,131.31,133.11,851758.0
2021-04-21 19:00:00+00:00,132.72,133.495,131.31,133.11,871642.0
2021-04-21 19:15:00+00:00,132.72,133.495,131.31,133.11,902108.0
2021-04-21 19:30:00+00:00,132.72,133.495,131.31,133.11,929980.0
2021-04-21 19:45:00+00:00,132.72,133.68,131.31,133.11,994419.0
2021-04-21 20:00:00+00:00,133.435,133.44,133.375,,
2021-04-21 20:15:00+00:00,133.195,133.195,133.14,,
2021-04-21 20:30:00+00:00,132.985,133.075,132.985,,
2021-04-21 20:45:00+00:00,133.02,133.03,132.945,,
2021-04-21 21:00:00+00:00,132.84,132.895,132.815,,
2021-04-21 21:15:00+00:00,133.12,133.175,133.105,,
2021-04-21 21:30:00+00:00,133.1,133.145,133.095,,
2021-04-21 21:45:00+00:00,133.115,133.12,133.07,,
2021-04-21 22:00:00+00:00,133.06,133.165,133.06,,
2021-04-21 22:15:00+00:00,133.36,133.42,133.36,,
2021-04-21 22:30:00+00:00,133.14,133.2,133.13,,
2021-04-21 22:45:00+00:00,133.09,133.125,133.09,,
2021-04-21 23:00:00+00:00,133.21,133.23,133.19,,
2021-04-21 23:15:00+00:00,133.315,133.315,133.26,,
2021-04-21 23:30:00+00:00,133.395,133.49,133.395,,
2021-04-21 23:45:00+00:00,133.655,133.67,133.625,,
2021-04-22 00:00:00+00:00,133.49,133.49,133.49,,
2021-04-22 13:30:00+00:00,133.06,133.42,132.78,133.5,3589.0
2021-04-22 13:45:00+00:00,133.06,133.42,132.71,133.5,108483.0
2021-04-22 14:00:00+00:00,133.06,133.42,132.61,133.5,172585.0
2021-04-22 14:15:00+00:00,133.06,133.42,132.61,133.5,252311.0
2021-04-22 15:00:00+00:00,133.06,134.15,132.61,133.5,426923.0
2021-04-22 15:15:00+00:00,133.06,134.15,132.61,133.5,460545.0
2021-04-22 15:30:00+00:00,133.06,134.15,132.61,133.5,515585.0
2021-04-22 15:45:00+00:00,133.06,134.15,132.61,133.5,546866.0
2021-04-22 16:00:00+00:00,133.06,134.15,132.61,133.5,583787.0
2021-04-22 16:15:00+00:00,133.06,134.15,132.61,133.5,601786.0
2021-04-22 17:00:00+00:00,133.06,134.15,132.61,133.5,705362.0
2021-04-22 17:15:00+00:00,133.06,134.15,132.61,133.5,778892.0
2021-04-22 17:30:00+00:00,133.06,134.15,132.25,133.5,838432.0
2021-04-22 17:45:00+00:00,133.06,134.15,132.25,133.5,903511.0
2021-04-22 18:00:00+00:00,133.06,134.15,131.625,133.5,978566.0
2021-04-22 18:15:00+00:00,133.18,133.195,133.025,,
2021-04-22 18:30:00+00:00,133.06,134.15,131.42,133.5,1117169.0
2021-04-22 18:45:00+00:00,133.06,134.15,131.42,133.5,1148030.0
2021-04-22 19:00:00+00:00,133.06,134.15,131.42,133.5,1171647.0
2021-04-22 19:15:00+00:00,133.06,134.15,131.42,133.5,1211121.0
2021-04-22 19:30:00+00:00,133.06,134.15,131.42,133.5,1249820.0
2021-04-22 19:45:00+00:00,133.06,134.15,131.42,133.5,1300799.0
2021-04-22 20:00:00+00:00,133.82,133.83,133.76,,
2021-04-22 20:15:00+00:00,133.635,133.695,133.6,,
2021-04-22 20:30:00+00:00,133.9,133.955,133.875,,
2021-04-22 20:45:00+00:00,133.985,133.99,133.95,,
2021-04-22 21:00:00+00:00,134.025,134.055,134.015,,
2021-04-22 21:15:00+00:00,133.18,133.2,133.065,,
2021-04-22 21:30:00+00:00,133.09,133.09,132.87,,
2021-04-22 21:45:00+00:00,132.33,132.35,132.27,,
2021-04-22 22:00:00+00:00,131.8,131.815,131.55,,
2021-04-22 22:15:00+00:00,132.085,132.09,131.965,,
2021-04-22 22:30:00+00:00,132.485,132.505,132.42,,
2021-04-22 22:45:00+00:00,132.58,132.6,132.51,,
2021-04-22 23:00:00+00:00,132.245,132.375,132.205,,
2021-04-22 23:15:00+00:00,132.135,132.15,132.085,,
2021-04-22 23:30:00+00:00,132.03,132.095,131.99,,
2021-04-22 23:45:00+00:00,132.07,132.25,132.065,,
2021-04-23 00:00:00+00:00,131.98,131.98,131.98,,
2021-04-23 13:00:00+00:00,132.16,132.29,132.1,131.94,3110.0
2021-04-23 13:15:00+00:00,132.16,132.29,132.1,131.94,3728.0
2021-04-23 13:30:00+00:00,132.16,132.33,132.1,131.94,4284.0
2021-04-23 13:45:00+00:00,132.16,133.015,132.1,131.94,74735.0
2021-04-23 14:00:00+00:00,132.16,133.37,132.1,131.94,128892.0
2021-04-23 14:15:00+00:00,132.16,133.465,132.1,131.94,186486.0
2021-04-23 14:30:00+00:00,132.16,133.465,132.1,131.94,229380.0
2021-04-23 14:45:00+00:00,132.16,133.59,132.1,131.94,277322.0
2021-04-23 15:00:00+00:00,132.16,133.775,132.1,131.94,336526.0
2021-04-23 15:15:00+00:00,132.16,133.975,132.1,131.94,390434.0
2021-04-23 15:30:00+00:00,132.16,134.23,132.1,131.94,464674.0
2021-04-23 15:45:00+00:00,132.16,134.425,132.1,131.94,525618.0
2021-04-23 16:00:00+00:00,132.16,134.575,132.1,131.94,574293.0
2021-04-23 16:15:00+00:00,132.16,134.575,132.1,131.94,615045.0
2021-04-23 16:30:00+00:00,132.16,134.575,132.1,131.94,664464.0
2021-04-23 16:45:00+00:00,132.16,134.575,132.1,131.94,703763.0
2021-04-23 17:00:00+00:00,132.16,134.63,132.1,131.94,750913.0
2021-04-23 17:15:00+00:00,132.16,134.83,132.1,131.94,790685.0
2021-04-23 17:30:00+00:00,132.23,132.74,132.23,,
2021-04-23 17:45:00+00:00,132.16,135.12,132.1,131.94,860814.0
2021-04-23 18:00:00+00:00,133.165,133.195,133.06,,
2021-04-23 18:15:00+00:00,132.16,135.12,132.1,131.94,930797.0
2021-04-23 18:30:00+00:00,132.16,135.12,132.1,131.94,965027.0
2021-04-23 18:45:00+00:00,132.16,135.12,132.1,131.94,1012853.0
2021-04-23 19:00:00+00:00,132.16,135.12,132.1,131.94,1053649.0
2021-04-23 19:15:00+00:00,132.16,135.12,132.1,131.94,1116780.0
2021-04-23 19:30:00+00:00,132.16,135.12,132.1,131.94,1180534.0
2021-04-23 19:45:00+00:00,132.16,135.12,132.1,131.94,1245408.0
2021-04-23 20:00:00+00:00,134.375,134.425,134.365,,
2021-04-23 20:15:00+00:00,134.335,134.38,134.28,,
2021-04-23 20:30:00+00:00,134.28,134.325,134.23,,
2021-04-23 20:45:00+00:00,134.35,134.355,134.315,,
2021-04-23 21:00:00+00:00,134.595,134.64,134.51,,
2021-04-23 21:15:00+00:00,134.64,134.745,134.64,,
2021-04-23 21:30:00+00:00,134.74,134.765,134.715,,
2021-04-23 21:45:00+00:00,134.895,134.945,134.875,,
2021-04-23 22:00:00+00:00,134.615,134.715,134.605,,
2021-04-23 22:15:00+00:00,134.925,134.925,134.885,,
2021-04-23 22:30:00+00:00,134.925,135.0,134.925,,
2021-04-23 22:45:00+00:00,134.925,134.975,134.905,,
2021-04-23 23:00:00+00:00,134.855,134.87,134.84,,
2021-04-23 23:15:00+00:00,134.765,134.765,134.73,,
2021-04-23 23:30:00+00:00,134.695,134.765,134.685,,
2021-04-23 23:45:00+00:00,134.775,134.79,134.67,,
2021-04-24 00:00:00+00:00,134.295,134.295,134.295,,
2021-04-26 13:30:00+00:00,134.42,134.855,134.315,134.32,3055.0
2021-04-26 14:00:00+00:00,134.42,134.97,133.56,134.32,202425.0
2021-04-26 14:15:00+00:00,134.42,134.97,133.56,134.32,254276.0
2021-04-26 14:30:00+00:00,134.42,134.97,133.56,134.32,302114.0
2021-04-26 14:45:00+00:00,134.42,134.97,133.56,134.32,334777.0
2021-04-26 15:00:00+00:00,134.42,134.97,133.56,134.32,373074.0
2021-04-26 15:15:00+00:00,134.42,134.97,133.56,134.32,407535.0
2021-04-26 15:45:00+00:00,134.42,134.97,133.56,134.32,462275.0
2021-04-26 16:00:00+00:00,134.42,134.97,133.56,134.32,485903.0
2021-04-26 16:15:00+00:00,134.42,134.97,133.56,134.32,503349.0
2021-04-26 16:45:00+00:00,134.42,134.97,133.56,134.32,563698.0
2021-04-26 17:00:00+00:00,134.42,134.97,133.56,134.32,589680.0
2021-04-26 17:15:00+00:00,134.42,134.97,133.56,134.32,611538.0
2021-04-26 17:30:00+00:00,134.42,134.97,133.56,134.32,626795.0
2021-04-26 17:45:00+00:00,134.42,134.97,133.56,134.32,638853.0
2021-04-26 18:00:00+00:00,134.42,134.97,133.56,134.32,660643.0
2021-04-26 18:15:00+00:00,134.42,134.97,133.56,134.32,675828.0
2021-04-26 18:30:00+00:00,134.42,134.97,133.56,134.32,702512.0
2021-04-26 18:45:00+00:00,134.42,134.97,133.56,134.32,727893.0
2021-04-26 19:00:00+00:00,134.42,135.06,133.56,134.32,751307.0
2021-04-26 19:15:00+00:00,134.42,135.06,133.56,134.32,806581.0
2021-04-26 19:30:00+00:00,134.42,135.06,133.56,134.32,838492.0
2021-04-26 19:45:00+00:00,134.42,135.06,133.56,134.32,877212.0
2021-04-26 20:00:00+00:00,134.505,134.525,134.495,,
2021-04-26 20:15:00+00:00,134.27,134.285,134.235,,
2021-04-26 20:30:00+00:00,134.265,134.28,134.235,,
2021-04-26 20:45:00+00:00,134.585,134.64,134.585,,
2021-04-26 21:00:00+00:00,134.495,134.53,134.475,,
2021-04-26 21:15:00+00:00,134.645,134.685,134.63,,
2021-04-26 21:30:00+00:00,134.575,134.59,134.54,,
2021-04-26 21:45:00+00:00,134.465,134.535,134.465,,
2021-04-26 22:00:00+00:00,134.39,134.44,134.39,,
2021-04-26 22:15:00+00:00,134.59,134.64,134.565,,
2021-04-26 22:30:00+00:00,134.705,134.77,134.695,,
2021-04-26 22:45:00+00:00,134.895,134.97,134.875,,
2021-04-26 23:00:00+00:00,135.02,135.055,134.965,,
2021-04-26 23:15:00+00:00,134.905,134.955,134.905,,
2021-04-26 23:30:00+00:00,134.62,134.66,134.525,,
2021-04-26 23:45:00+00:00,134.855,134.89,134.79,,
2021-04-27 00:00:00+00:00,134.7,134.7,134.7,,
2021-04-27 13:30:00+00:00,135.38,135.72,135.08,134.72,3939.0
2021-04-27 13:45:00+00:00,135.38,135.72,134.65,134.72,152225.0
2021-04-27 14:00:00+00:00,135.38,135.72,134.27,134.72,224367.0
2021-04-27 14:15:00+00:00,135.38,135.72,134.175,134.72,271424.0
2021-04-27 14:30:00+00:00,135.38,135.72,134.175,134.72,296739.0
2021-04-27 14:45:00+00:00,135.38,135.72,134.12,134.72,342990.0
2021-04-27 15:00:00+00:00,135.38,135.72,134.12,134.72,387463.0
2021-04-27 15:15:00+00:00,135.38,135.72,134.12,134.72,418191.0
2021-04-27 15:30:00+00:00,135.38,135.72,134.12,134.72,445658.0
2021-04-27 15:45:00+00:00,135.38,135.72,134.12,134.72,463016.0
2021-04-27 16:00:00+00:00,135.38,135.72,134.12,134.72,494623.0
2021-04-27 16:15:00+00:00,135.38,135.72,134.12,134.72,521502.0
2021-04-27 16:45:00+00:00,135.38,135.72,134.12,134.72,554821.0
2021-04-27 17:00:00+00:00,135.38,135.72,134.12,134.72,576159.0
2021-04-27 17:30:00+00:00,135.08,135.39,135.01,,
2021-04-27 17:45:00+00:00,135.38,135.72,134.12,134.72,656869.0
2021-04-27 18:00:00+00:00,135.38,135.72,134.12,134.72,676888.0
2021-04-27 18:15:00+00:00,135.38,135.72,134.12,134.72,708315.0
2021-04-27 18:30:00+00:00,135.38,135.72,134.12,134.72,739466.0
2021-04-27 18:45:00+00:00,135.38,135.72,134.12,134.72,765338.0
2021-04-27 19:00:00+00:00,135.38,135.72,134.12,134.72,792000.0
2021-04-27 19:15:00+00:00,134.655,134.66,134.585,,
2021-04-27 19:30:00+00:00,134.475,134.52,134.47,,
2021-04-27 19:45:00+00:00,135.38,135.72,134.12,134.72,909329.0
2021-04-27 20:00:00+00:00,134.42,134.475,134.42,,
2021-04-27 20:15:00+00:00,134.565,134.57,134.485,,
2021-04-27 20:30:00+00:00,134.7,134.725,134.66,,
2021-04-27 20:45:00+00:00,135.03,135.08,134.98,,
2021-04-27 21:00:00+00:00,134.64,134.685,134.63,,
2021-04-27 21:15:00+00:00,134.65,134.71,134.635,,
2021-04-27 21:30:00+00:00,134.625,134.65,134.625,,
2021-04-27 21:45:00+00:00,134.615,134.625,134.56,,
2021-04-27 22:00:00+00:00,134.52,134.525,134.42,,
2021-04-27 22:15:00+00:00,134.47,134.495,134.47,,
2021-04-27 22:30:00+00:00,134.83,134.83,134.795,,
2021-04-27 22:45:00+00:00,134.715,134.745,134.565,,
2021-04-27 23:00:00+00:00,134.49,134.495,134.435,,
2021-04-27 23:15:00+00:00,134.675,134.685,134.61,,
2021-04-27 23:30:00+00:00,134.67,134.68,134.635,,
2021-04-27 23:45:00+00:00,134.445,134.49,134.445,,
2021-04-28 00:00:00+00:00,134.39,134.39,134.39,,
2021-04-28 13:00:00+00:00,134.36,134.59,134.32,134.39,949.0
2021-04-28 13:15:00+00:00,134.36,134.59,134.26,134.39,1420.0
2021-04-28 13:30:00+00:00,134.36,134.59,134.26,134.39,2995.0
2021-04-28 13:45:00+00:00,134.36,134.92,133.94,134.39,119502.0
2021-04-28 14:00:00+00:00,134.36,134.92,133.94,134.39,177441.0
2021-04-28 14:30:00+00:00,134.36,135.01,133.94,134.39,333934.0
2021-04-28 15:00:00+00:00,134.36,135.01,133.795,134.39,414069.0
2021-04-28 15:15:00+00:00,134.36,135.01,133.795,134.39,446416.0
2021-04-28 15:30:00+00:00,134.36,135.01,133.795,134.39,500771.0
2021-04-28 15:45:00+00:00,134.36,135.01,133.425,134.39,556824.0
2021-04-28 16:00:00+00:00,134.36,135.01,133.09,134.39,624435.0
2021-04-28 16:15:00+00:00,134.36,135.01,133.09,134.39,676641.0
2021-04-28 16:30:00+00:00,134.36,135.01,133.09,134.39,717857.0
2021-04-28 16:45:00+00:00,134.36,135.01,133.09,134.39,764028.0
2021-04-28 17:00:00+00:00,134.36,135.01,133.09,134.39,806241.0
2021-04-28 17:15:00+00:00,134.36,135.01,133.09,134.39,864339.0
2021-04-28 17:30:00+00:00,134.36,135.01,133.09,134.39,893712.0
2021-04-28 17:45:00+00:00,134.36,135.01,133.09,134.39,932544.0
2021-04-28 18:00:00+00:00,134.36,135.01,133.09,134.39,995077.0
2021-04-28 18:15:00+00:00,134.36,135.01,133.09,134.39,1066689.0
2021-04-28 18:30:00+00:00,134.29,134.3,134.18,,
2021-04-28 18:45:00+00:00,134.36,135.01,133.09,134.39,1167280.0
2021-04-28 19:00:00+00:00,134.36,135.01,133.09,134.39,1218293.0
2021-04-28 19:15:00+00:00,134.36,135.01,133.09,134.39,1301924.0
2021-04-28 19:30:00+00:00,134.36,135.01,133.09,134.39,1356086.0
2021-04-28 19:45:00+00:00,134.36,135.01,133.09,134.39,1411305.0
2021-04-28 20:00:00+00:00,133.23,133.23,133.1,,
2021-04-28 20:15:00+00:00,134.36,135.01,133.09,134.39,1627285.0
2021-04-28 20:30:00+00:00,133.36,133.405,133.335,,
2021-04-28 20:45:00+00:00,134.36,139.48,133.09,134.39,1652349.0
2021-04-28 21:00:00+00:00,133.645,133.67,133.6,,
2021-04-28 21:15:00+00:00,133.56,133.615,133.56,,
2021-04-28 21:30:00+00:00,133.645,133.67,133.615,,
2021-04-28 21:45:00+00:00,133.895,133.925,133.86,,
2021-04-28 22:00:00+00:00,133.97,134.06,133.65,,
2021-04-28 22:15:00+00:00,133.985,134.015,133.965,,
2021-04-28 22:30:00+00:00,133.965,133.975,133.925,,
2021-04-28 22:45:00+00:00,134.665,134.78,134.655,,
2021-04-28 23:00:00+00:00,134.305,134.375,134.305,,
2021-04-28 23:15:00+00:00,134.135,134.175,134.035,,
2021-04-28 23:30:00+00:00,134.325,134.325,134.27,,
2021-04-28 23:45:00+00:00,134.05,134.1,133.98,,
2021-04-29 00:00:00+00:00,133.67,133.67,133.67,,
2021-04-29 13:00:00+00:00,137.0,137.41,136.65,133.58,11378.0
2021-04-29 13:15:00+00:00,137.0,137.45,136.65,133.58,15702.0
2021-04-29 13:30:00+00:00,137.0,137.45,136.51,133.58,28310.0
2021-04-29 13:45:00+00:00,137.0,137.45,134.13,133.58,401047.0
2021-04-29 14:00:00+00:00,137.0,137.45,133.87,133.58,567720.0
2021-04-29 14:15:00+00:00,137.0,137.45,133.69,133.58,732497.0
2021-04-29 14:30:00+00:00,137.0,137.45,133.63,133.58,833801.0
2021-04-29 14:45:00+00:00,137.0,137.45,133.61,133.58,959614.0
2021-04-29 15:00:00+00:00,137.0,137.45,133.61,133.58,1152197.0
2021-04-29 15:15:00+00:00,137.0,137.45,133.61,133.58,1268880.0
2021-04-29 15:30:00+00:00,137.0,137.45,133.61,133.58,1372211.0
2021-04-29 15:45:00+00:00,137.0,137.45,133.61,133.58,1429247.0
2021-04-29 16:00:00+00:00,137.0,137.45,132.7,133.58,1524738.0
2021-04-29 16:15:00+00:00,137.0,137.45,132.7,133.58,1613855.0
2021-04-29 16:30:00+00:00,137.0,137.45,132.46,133.58,1700016.0
2021-04-29 16:45:00+00:00,137.0,137.45,132.46,133.58,1759172.0
2021-04-29 17:00:00+00:00,137.0,137.45,132.46,133.58,1828806.0
2021-04-29 17:15:00+00:00,137.0,137.45,132.46,133.58,1895841.0
2021-04-29 17:30:00+00:00,136.55,137.06,136.51,,
2021-04-29 17:45:00+00:00,137.0,137.45,132.46,133.58,2016978.0
2021-04-29 18:00:00+00:00,137.0,137.45,132.46,133.58,2078539.0
2021-04-29 18:15:00+00:00,137.0,137.45,132.46,133.58,2133665.0
2021-04-29 18:30:00+00:00,137.0,137.45,132.46,133.58,2202563.0
2021-04-29 18:45:00+00:00,137.0,137.45,132.46,133.58,2253533.0
2021-04-29 19:00:00+00:00,137.0,137.45,132.46,133.58,2291713.0
2021-04-29 19:15:00+00:00,137.0,137.45,132.46,133.58,2333039.0
2021-04-29 19:30:00+00:00,137.0,137.45,132.46,133.58,2413358.0
2021-04-29 19:45:00+00:00,137.0,137.45,132.46,133.58,2539188.0
2021-04-29 20:00:00+00:00,137.0,137.45,132.46,133.58,2680604.0
2021-04-29 20:15:00+00:00,132.87,132.87,132.715,,
2021-04-29 20:30:00+00:00,132.785,132.795,132.655,,
2021-04-29 20:45:00+00:00,137.0,137.45,132.46,133.58,2680860.0
2021-04-29 21:00:00+00:00,132.985,133.045,132.925,,
2021-04-29 21:15:00+00:00,133.485,133.66,133.46,,
2021-04-29 21:30:00+00:00,133.55,133.55,133.44,,
2021-04-29 21:45:00+00:00,133.365,133.495,133.355,,
2021-04-29 22:00:00+00:00,133.83,133.915,133.79,,
2021-04-29 22:15:00+00:00,134.175,134.25,134.085,,
2021-04-29 22:30:00+00:00,134.205,134.345,134.205,,
2021-04-29 22:45:00+00:00,134.475,134.56,134.475,,
2021-04-29 23:00:00+00:00,134.205,134.315,134.185,,
2021-04-29 23:15:00+00:00,134.285,134.315,134.25,,
2021-04-29 23:30:00+00:00,133.875,133.965,133.87,,
2021-04-29 23:45:00+00:00,133.87,133.905,133.845,,
2021-04-30 00:00:00+00:00,133.31,133.31,133.31,,
2021-04-30 13:00:00+00:00,132.0,132.02,131.59,133.48,2498.0
2021-04-30 13:30:00+00:00,132.0,132.07,131.59,133.48,4283.0
2021-04-30 13:45:00+00:00,132.0,132.7,131.5,133.48,141300.0
2021-04-30 14:00:00+00:00,132.0,132.83,131.5,133.48,214000.0
2021-04-30 14:15:00+00:00,132.0,132.91,131.5,133.48,273777.0
2021-04-30 14:30:00+00:00,132.0,133.295,131.5,133.48,321970.0
2021-04-30 14:45:00+00:00,132.0,133.51,131.5,133.48,436579.0
2021-04-30 15:00:00+00:00,132.0,133.57,131.5,133.48,520222.0
2021-04-30 15:15:00+00:00,132.0,133.57,131.5,133.48,796207.0
2021-04-30 15:30:00+00:00,132.0,133.57,131.5,133.48,843365.0
2021-04-30 15:45:00+00:00,132.0,133.57,131.5,133.48,875356.0
2021-04-30 16:00:00+00:00,132.0,133.57,131.5,133.48,909788.0
2021-04-30 16:15:00+00:00,132.0,133.57,131.5,133.48,955094.0
2021-04-30 16:30:00+00:00,132.0,133.57,131.5,133.48,980642.0
2021-04-30 16:45:00+00:00,132.0,133.57,131.5,133.48,1029696.0
2021-04-30 17:00:00+00:00,132.0,133.57,131.5,133.48,1124588.0
2021-04-30 17:30:00+00:00,132.0,133.57,131.5,133.48,1262822.0
2021-04-30 17:45:00+00:00,132.0,133.57,131.5,133.48,1316839.0
2021-04-30 18:00:00+00:00,132.0,133.57,131.5,133.48,1433031.0
2021-04-30 18:15:00+00:00,132.0,133.57,131.5,133.48,1488778.0
2021-04-30 18:30:00+00:00,133.285,133.315,133.19,,
2021-04-30 18:45:00+00:00,132.0,133.57,131.49,133.48,1615822.0
2021-04-30 19:00:00+00:00,132.0,133.57,131.49,133.48,1660664.0
2021-04-30 19:15:00+00:00,132.0,133.57,131.49,133.48,1729624.0
2021-04-30 19:30:00+00:00,132.0,133.57,131.37,133.48,1812684.0
2021-04-30 19:45:00+00:00,132.0,133.57,131.34,133.48,1891227.0
2021-04-30 20:00:00+00:00,133.04,133.1,133.04,,
2021-04-30 20:15:00+00:00,133.09,133.105,133.055,,
2021-04-30 20:30:00+00:00,133.105,133.15,133.03,,
2021-04-30 20:45:00+00:00,132.59,132.675,132.585,,
2021-04-30 21:00:00+00:00,132.43,132.435,132.325,,
2021-04-30 21:15:00+00:00,132.445,132.53,132.435,,
2021-04-30 21:30:00+00:00,132.285,132.345,132.285,,
2021-04-30 21:45:00+00:00,132.105,132.105,132.01,,
2021-04-30 22:00:00+00:00,131.745,131.865,131.725,,
2021-04-30 22:15:00+00:00,131.715,131.715,131.61,,
2021-04-30 22:30:00+00:00,131.87,131.975,131.83,,
2021-04-30 22:45:00+00:00,132.045,132.065,132.005,,
2021-04-30 23:00:00+00:00,131.87,132.12,131.865,,
2021-04-30 23:15:00+00:00,131.535,131.545,131.495,,
2021-04-30 23:30:00+00:00,131.68,131.715,131.615,,
2021-04-30 23:45:00+00:00,131.415,131.415,131.34,,
2021-05-01 00:00:00+00:00,131.44,131.44,131.44,,
2021-05-03 13:30:00+00:00,132.04,132.18,131.99,131.46,1346.0
2021-05-03 13:45:00+00:00,132.04,132.95,131.83,131.46,155003.0
2021-05-03 14:00:00+00:00,132.04,133.35,131.83,131.46,220775.0
2021-05-03 14:15:00+00:00,132.04,133.81,131.83,131.46,302401.0
2021-05-03 14:30:00+00:00,132.04,134.065,131.83,131.46,398525.0
2021-05-03 14:45:00+00:00,132.04,134.065,131.83,131.46,472463.0
2021-05-03 15:00:00+00:00,132.04,134.065,131.83,131.46,528009.0
2021-05-03 15:15:00+00:00,132.04,134.065,131.83,131.46,583605.0
2021-05-03 15:30:00+00:00,132.04,134.065,131.83,131.46,638580.0
2021-05-03 15:45:00+00:00,132.04,134.065,131.83,131.46,672037.0
2021-05-03 16:15:00+00:00,132.04,134.065,131.83,131.46,826746.0
2021-05-03 16:30:00+00:00,132.04,134.065,131.83,131.46,849765.0
2021-05-03 16:45:00+00:00,132.04,134.065,131.83,131.46,867714.0
2021-05-03 17:00:00+00:00,132.04,134.065,131.83,131.46,895215.0
2021-05-03 17:15:00+00:00,132.04,134.065,131.83,131.46,913067.0
2021-05-03 17:30:00+00:00,132.04,134.065,131.83,131.46,952059.0
2021-05-03 17:45:00+00:00,132.91,132.95,132.81,,
2021-05-03 18:00:00+00:00,133.17,133.235,133.035,,
2021-05-03 18:15:00+00:00,132.04,134.065,131.83,131.46,1044288.0
2021-05-03 18:30:00+00:00,132.04,134.065,131.83,131.46,1073597.0
2021-05-03 18:45:00+00:00,133.425,133.61,133.34,,
2021-05-03 19:00:00+00:00,132.04,134.065,131.83,131.46,1145962.0
2021-05-03 19:15:00+00:00,132.04,134.065,131.83,131.46,1182170.0
2021-05-03 19:30:00+00:00,132.04,134.065,131.83,131.46,1220058.0
2021-05-03 19:45:00+00:00,132.04,134.065,131.83,131.46,1272873.0
2021-05-03 20:00:00+00:00,132.04,134.065,131.83,131.46,1352181.0
2021-05-03 20:15:00+00:00,132.675,132.675,132.605,,
2021-05-03 20:30:00+00:00,132.54,132.555,132.45,,
2021-05-03 20:45:00+00:00,132.475,132.55,132.425,,
2021-05-03 21:00:00+00:00,132.45,132.515,132.45,,
2021-05-03 21:15:00+00:00,132.415,132.495,132.385,,
2021-05-03 21:30:00+00:00,132.24,132.3,132.225,,
2021-05-03 21:45:00+00:00,132.52,132.605,132.51,,
2021-05-03 22:00:00+00:00,132.465,132.595,132.455,,
2021-05-03 22:15:00+00:00,132.83,132.88,132.78,,
2021-05-03 22:30:00+00:00,132.76,132.815,132.755,,
2021-05-03 22:45:00+00:00,132.795,132.81,132.78,,
2021-05-03 23:00:00+00:00,132.835,132.845,132.775,,
2021-05-03 23:15:00+00:00,132.84,132.855,132.765,,
2021-05-03 23:30:00+00:00,132.635,132.665,132.585,,
2021-05-03 23:45:00+00:00,132.705,132.725,132.69,,
2021-05-04 00:00:00+00:00,132.49,132.49,132.49,,
2021-05-04 13:30:00+00:00,131.18,131.35,130.91,132.54,7251.0
2021-05-04 13:45:00+00:00,131.18,131.48,129.165,132.54,253579.0
2021-05-04 14:00:00+00:00,131.18,131.48,128.395,132.54,363850.0
2021-05-04 14:15:00+00:00,131.18,131.48,127.85,132.54,486808.0
2021-05-04 14:30:00+00:00,131.18,131.48,127.85,132.54,590540.0
2021-05-04 14:45:00+00:00,131.18,131.48,127.85,132.54,684835.0
2021-05-04 15:00:00+00:00,131.18,131.48,127.85,132.54,751553.0
2021-05-04 15:15:00+00:00,131.18,131.48,127.7,132.54,827779.0
2021-05-04 15:30:00+00:00,131.18,131.48,127.35,132.54,904824.0
2021-05-04 15:45:00+00:00,131.18,131.48,126.97,132.54,982968.0
2021-05-04 16:00:00+00:00,131.18,131.48,126.735,132.54,1056010.0
2021-05-04 16:30:00+00:00,131.18,131.48,126.735,132.54,1202959.0
2021-05-04 16:45:00+00:00,131.18,131.48,126.735,132.54,1267500.0
2021-05-04 17:00:00+00:00,131.18,131.48,126.735,132.54,1317825.0
2021-05-04 17:15:00+00:00,131.18,131.48,126.7,132.54,1425806.0
2021-05-04 17:30:00+00:00,131.18,131.48,126.7,132.54,1474300.0
2021-05-04 17:45:00+00:00,131.18,131.48,126.7,132.54,1532682.0
2021-05-04 18:00:00+00:00,131.18,131.48,126.7,132.54,1583542.0
2021-05-04 18:15:00+00:00,131.18,131.48,126.7,132.54,1625967.0
2021-05-04 18:30:00+00:00,131.18,131.48,126.7,132.54,1672049.0
2021-05-04 18:45:00+00:00,131.18,131.48,126.7,132.54,1734556.0
2021-05-04 19:00:00+00:00,128.2,128.225,128.165,,
2021-05-04 19:15:00+00:00,131.18,131.48,126.7,132.54,1884831.0
2021-05-04 19:30:00+00:00,131.18,131.48,126.7,132.54,1945574.0
2021-05-04 19:45:00+00:00,131.18,131.48,126.7,132.54,2020286.0
2021-05-04 20:00:00+00:00,126.94,127.12,126.875,,
2021-05-04 20:15:00+00:00,127.355,127.4,127.24,,
2021-05-04 20:30:00+00:00,127.435,127.435,127.275,,
2021-05-04 20:45:00+00:00,127.015,127.025,126.915,,
2021-05-04 21:00:00+00:00,126.875,126.885,126.75,,
2021-05-04 21:15:00+00:00,127.26,127.295,127.195,,
2021-05-04 21:30:00+00:00,127.05,127.05,126.905,,
2021-05-04 21:45:00+00:00,126.95,126.97,126.89,,
2021-05-04 22:00:00+00:00,126.99,127.005,126.91,,
2021-05-04 22:15:00+00:00,127.48,127.48,127.315,,
2021-05-04 22:30:00+00:00,127.195,127.195,127.13,,
2021-05-04 22:45:00+00:00,127.315,127.47,127.305,,
2021-05-04 23:00:00+00:00,127.43,127.435,127.225,,
2021-05-04 23:15:00+00:00,127.325,127.415,127.295,,
2021-05-04 23:30:00+00:00,127.325,127.335,127.28,,
2021-05-04 23:45:00+00:00,127.34,127.41,127.31,,
2021-05-05 00:00:00+00:00,127.96,127.96,127.96,,
2021-05-05 13:00:00+00:00,128.92,129.15,128.77,127.85,2948.0
2021-05-05 13:30:00+00:00,128.92,129.25,128.77,127.85,5965.0
2021-05-05 13:45:00+00:00,128.92,130.22,128.77,127.85,164834.0
2021-05-05 14:00:00+00:00,128.92,130.44,128.77,127.85,201711.0
2021-05-05 14:15:00+00:00,128.92,130.44,128.77,127.85,290036.0
2021-05-05 14:30:00+00:00,128.92,130.44,128.77,127.85,332989.0
2021-05-05 14:45:00+00:00,128.92,130.44,128.77,127.85,387971.0
2021-05-05 15:15:00+00:00,128.92,130.44,128.77,127.85,439059.0
2021-05-05 15:45:00+00:00,128.92,130.44,128.77,127.85,475446.0
2021-05-05 16:00:00+00:00,128.92,130.44,128.77,127.85,485260.0
2021-05-05 16:15:00+00:00,128.92,130.44,128.77,127.85,521399.0
2021-05-05 16:30:00+00:00,128.92,130.44,128.77,127.85,549507.0
2021-05-05 16:45:00+00:00,128.92,130.44,128.77,127.85,575088.0
2021-05-05 17:00:00+00:00,128.92,130.44,128.77,127.85,604175.0
2021-05-05 17:15:00+00:00,128.92,130.44,128.77,127.85,639688.0
2021-05-05 17:30:00+00:00,128.92,130.44,128.77,127.85,665473.0
2021-05-05 17:45:00+00:00,128.92,130.44,128.77,127.85,685685.0
2021-05-05 18:00:00+00:00,128.92,130.44,128.77,127.85,708565.0
2021-05-05 18:15:00+00:00,128.92,130.44,128.77,127.85,741819.0
2021-05-05 18:30:00+00:00,128.92,130.44,128.7,127.85,772880.0
2021-05-05 18:45:00+00:00,128.92,130.44,128.645,127.85,799214.0
2021-05-05 19:00:00+00:00,128.92,130.44,128.645,127.85,831981.0
2021-05-05 19:15:00+00:00,128.92,130.44,128.425,127.85,878347.0
2021-05-05 19:30:00+00:00,128.92,130.44,127.975,127.85,933284.0
2021-05-05 19:45:00+00:00,128.92,130.44,127.975,127.85,991060.0
2021-05-05 20:00:00+00:00,130.175,130.185,130.12,,
2021-05-05 20:15:00+00:00,129.935,129.97,129.89,,
2021-05-05 20:30:00+00:00,129.87,129.915,129.865,,
2021-05-05 20:45:00+00:00,129.555,129.635,129.545,,
2021-05-05 21:00:00+00:00,129.455,129.46,129.4,,
2021-05-05 21:15:00+00:00,129.265,129.305,129.25,,
2021-05-05 21:30:00+00:00,129.39,129.425,129.35,,
2021-05-05 21:45:00+00:00,129.435,129.45,129.41,,
2021-05-05 22:00:00+00:00,129.31,129.335,129.27,,
2021-05-05 22:15:00+00:00,129.035,129.065,129.015,,
2021-05-05 22:30:00+00:00,128.9,128.905,128.845,,
2021-05-05 22:45:00+00:00,128.765,128.795,128.76,,
2021-05-05 23:00:00+00:00,128.8,128.815,128.755,,
2021-05-05 23:15:00+00:00,128.535,128.575,128.425,,
2021-05-05 23:30:00+00:00,128.075,128.12,128.02,,
2021-05-05 23:45:00+00:00,128.515,128.555,128.44,,
2021-05-06 00:00:00+00:00,128.12,128.12,128.12,,
2021-05-06 13:30:00+00:00,127.85,127.95,127.8,128.1,394.0
2021-05-06 13:45:00+00:00,127.85,128.205,127.14,128.1,84456.0
2021-05-06 14:00:00+00:00,127.85,128.52,127.14,128.1,180467.0
2021-05-06 14:15:00+00:00,127.85,128.52,127.14,128.1,250984.0
2021-05-06 14:30:00+00:00,127.85,128.52,127.14,128.1,311256.0
2021-05-06 15:00:00+00:00,127.85,128.52,127.14,128.1,382277.0
2021-05-06 15:15:00+00:00,127.85,128.52,127.14,128.1,410633.0
2021-05-06 15:30:00+00:00,127.85,128.52,127.14,128.1,450563.0
2021-05-06 15:45:00+00:00,127.85,129.06,127.14,128.1,522382.0
2021-05-06 16:00:00+00:00,127.85,129.06,127.14,128.1,566726.0
2021-05-06 16:15:00+00:00,127.85,129.06,127.14,128.1,586072.0
2021-05-06 16:30:00+00:00,127.85,129.185,127.14,128.1,614474.0
2021-05-06 16:45:00+00:00,127.85,129.235,127.14,128.1,649562.0
2021-05-06 17:00:00+00:00,127.85,129.235,127.14,128.1,675985.0
2021-05-06 17:15:00+00:00,127.85,129.235,127.14,128.1,703068.0
2021-05-06 17:30:00+00:00,127.92,128.01,127.65,,
2021-05-06 17:45:00+00:00,127.85,129.235,127.14,128.1,761312.0
2021-05-06 18:00:00+00:00,127.85,129.235,127.14,128.1,807106.0
2021-05-06 18:15:00+00:00,127.74,127.74,127.63,,
2021-05-06 18:30:00+00:00,127.85,129.235,127.14,128.1,906986.0
2021-05-06 18:45:00+00:00,127.85,129.235,127.14,128.1,958495.0
2021-05-06 19:00:00+00:00,127.85,129.235,127.14,128.1,1008069.0
2021-05-06 19:15:00+00:00,127.85,129.235,127.14,128.1,1063454.0
2021-05-06 19:30:00+00:00,127.85,129.235,127.14,128.1,1130959.0
2021-05-06 19:45:00+00:00,127.85,129.395,127.14,128.1,1219081.0
2021-05-06 20:00:00+00:00,128.725,128.77,128.67,,
2021-05-06 20:15:00+00:00,128.61,128.715,128.61,,
2021-05-06 20:30:00+00:00,129.135,129.155,129.08,,
2021-05-06 20:45:00+00:00,128.99,129.06,128.935,,
2021-05-06 21:00:00+00:00,128.88,128.965,128.86,,
2021-05-06 21:15:00+00:00,128.665,128.785,128.665,,
2021-05-06 21:30:00+00:00,128.735,128.785,128.71,,
2021-05-06 21:45:00+00:00,128.795,128.805,128.72,,
2021-05-06 22:00:00+00:00,128.72,128.84,128.7,,
2021-05-06 22:15:00+00:00,128.765,128.805,128.685,,
2021-05-06 22:30:00+00:00,128.52,128.585,128.48,,
2021-05-06 22:45:00+00:00,128.445,128.55,128.42,,
2021-05-06 23:00:00+00:00,128.68,128.795,128.675,,
2021-05-06 23:15:00+00:00,129.135,129.135,129.05,,
2021-05-06 23:30:00+00:00,129.125,129.17,129.025,,
2021-05-06 23:45:00+00:00,129.28,129.295,129.255,,
2021-05-07 00:00:00+00:00,129.6,129.6,129.6,,
2021-05-07 13:00:00+00:00,129.99,131.94,129.99,129.74,7153.0
2021-05-07 13:15:00+00:00,129.99,131.94,129.99,129.74,8613.0
2021-05-07 13:30:00+00:00,129.99,131.94,129.99,129.74,10811.0
2021-05-07 13:45:00+00:00,129.99,131.94,129.475,129.74,101428.0
2021-05-07 14:00:00+00:00,129.99,131.94,129.475,129.74,167401.0
2021-05-07 14:30:00+00:00,129.99,131.94,129.475,129.74,313481.0
2021-05-07 14:45:00+00:00,129.99,131.94,129.475,129.74,343576.0
2021-05-07 15:00:00+00:00,129.99,131.94,129.475,129.74,380042.0
2021-05-07 15:15:00+00:00,129.99,131.94,129.475,129.74,432208.0
2021-05-07 15:30:00+00:00,129.99,131.94,129.475,129.74,476775.0
2021-05-07 15:45:00+00:00,129.99,131.94,129.475,129.74,510375.0
2021-05-07 16:00:00+00:00,129.99,131.94,129.475,129.74,530127.0
2021-05-07 16:30:00+00:00,129.99,131.94,129.475,129.74,597077.0
2021-05-07 16:45:00+00:00,129.99,131.94,129.475,129.74,636543.0
2021-05-07 17:00:00+00:00,129.99,131.94,129.475,129.74,662455.0
2021-05-07 17:15:00+00:00,129.99,131.94,129.475,129.74,694089.0
2021-05-07 17:30:00+00:00,129.99,131.94,129.475,129.74,726445.0
2021-05-07 17:45:00+00:00,129.71,129.94,129.69,,
2021-05-07 18:00:00+00:00,129.99,131.94,129.475,129.74,773710.0
2021-05-07 18:15:00+00:00,129.99,131.94,129.475,129.74,802730.0
2021-05-07 18:30:00+00:00,129.99,131.94,129.475,129.74,826377.0
2021-05-07 18:45:00+00:00,129.99,131.94,129.475,129.74,854951.0
2021-05-07 19:00:00+00:00,130.56,130.625,130.515,,
2021-05-07 19:15:00+00:00,130.855,130.875,130.755,,
2021-05-07 19:30:00+00:00,129.99,131.94,129.475,129.74,930993.0
2021-05-07 19:45:00+00:00,129.99,131.94,129.475,129.74,961789.0
2021-05-07 20:00:00+00:00,131.13,131.14,131.04,,
2021-05-07 20:15:00+00:00,130.81,130.945,130.79,,
2021-05-07 20:30:00+00:00,130.715,130.745,130.67,,
2021-05-07 20:45:00+00:00,130.525,130.56,130.46,,
2021-05-07 21:00:00+00:00,130.595,130.605,130.545,,
2021-05-07 21:15:00+00:00,130.4,130.405,130.295,,
2021-05-07 21:30:00+00:00,130.15,130.245,130.14,,
2021-05-07 21:45:00+00:00,130.21,130.225,130.17,,
2021-05-07 22:00:00+00:00,130.0,130.025,129.88,,
2021-05-07 22:15:00+00:00,130.11,130.145,130.08,,
2021-05-07 22:30:00+00:00,130.26,130.265,130.21,,
2021-05-07 22:45:00+00:00,129.98,130.01,129.975,,
2021-05-07 23:00:00+00:00,130.305,130.4,130.26,,
2021-05-07 23:15:00+00:00,130.42,130.465,130.405,,
2021-05-07 23:30:00+00:00,130.465,130.57,130.365,,
2021-05-07 23:45:00+00:00,130.265,130.35,130.235,,
2021-05-08 00:00:00+00:00,130.21,130.21,130.21,,
2021-05-10 12:45:00+00:00,129.82,129.99,129.82,130.21,518.0
2021-05-10 13:30:00+00:00,129.82,129.99,129.38,130.21,1430.0
2021-05-10 13:45:00+00:00,129.82,129.99,128.29,130.21,107590.0
2021-05-10 14:00:00+00:00,129.82,129.99,128.18,130.21,181387.0
2021-05-10 14:15:00+00:00,129.82,129.99,128.06,130.21,255564.0
2021-05-10 14:30:00+00:00,129.82,129.99,128.06,130.21,301538.0
2021-05-10 14:45:00+00:00,129.82,129.99,128.06,130.21,350788.0
2021-05-10 15:00:00+00:00,129.82,129.99,127.87,130.21,401426.0
2021-05-10 15:15:00+00:00,129.82,129.99,127.87,130.21,443159.0
2021-05-10 15:30:00+00:00,129.82,129.99,127.87,130.21,476838.0
2021-05-10 15:45:00+00:00,129.82,129.99,127.87,130.21,536636.0
2021-05-10 16:00:00+00:00,129.82,129.99,127.87,130.21,583911.0
2021-05-10 16:15:00+00:00,129.82,129.99,127.87,130.21,602792.0
2021-05-10 16:30:00+00:00,129.82,129.99,127.87,130.21,632633.0
2021-05-10 16:45:00+00:00,129.82,129.99,127.87,130.21,674780.0
2021-05-10 17:00:00+00:00,129.82,129.99,127.87,130.21,717648.0
2021-05-10 17:30:00+00:00,129.82,129.99,127.87,130.21,782153.0
2021-05-10 17:45:00+00:00,129.82,129.99,127.87,130.21,816685.0
2021-05-10 18:00:00+00:00,129.82,129.99,127.87,130.21,850648.0
2021-05-10 18:15:00+00:00,129.82,129.99,127.615,130.21,897341.0
2021-05-10 18:30:00+00:00,129.82,129.99,127.09,130.21,959084.0
2021-05-10 18:45:00+00:00,129.82,129.99,126.94,130.21,1024012.0
2021-05-10 19:00:00+00:00,129.82,129.99,126.82,130.21,1052894.0
2021-05-10 19:15:00+00:00,129.82,129.99,126.82,130.21,1097091.0
2021-05-10 19:30:00+00:00,129.82,129.99,126.82,130.21,1168946.0
2021-05-10 19:45:00+00:00,129.82,129.99,126.82,130.21,1231222.0
2021-05-10 20:00:00+00:00,128.54,128.585,128.525,,
2021-05-10 20:15:00+00:00,128.665,128.685,128.64,,
2021-05-10 20:30:00+00:00,128.39,128.475,128.39,,
2021-05-10 20:45:00+00:00,128.235,128.235,128.16,,
2021-05-10 21:00:00+00:00,128.32,128.355,128.285,,
2021-05-10 21:15:00+00:00,128.375,128.43,128.355,,
2021-05-10 21:30:00+00:00,128.265,128.295,128.195,,
2021-05-10 21:45:00+00:00,128.195,128.255,128.185,,
2021-05-10 22:00:00+00:00,128.05,128.105,128.0,,
2021-05-10 22:15:00+00:00,127.71,127.725,127.515,,
2021-05-10 22:30:00+00:00,127.195,127.195,126.94,,
2021-05-10 22:45:00+00:00,127.135,127.155,127.05,,
2021-05-10 23:00:00+00:00,127.065,127.115,127.015,,
2021-05-10 23:15:00+00:00,127.235,127.3,127.2,,
2021-05-10 23:30:00+00:00,127.195,127.235,127.17,,
2021-05-10 23:45:00+00:00,127.385,127.485,127.37,,
2021-05-11 00:00:00+00:00,126.855,126.855,126.855,,
2021-05-11 13:30:00+00:00,123.41,123.69,122.95,126.85,7635.0
2021-05-11 13:45:00+00:00,123.41,124.525,122.86,126.85,221949.0
2021-05-11 14:00:00+00:00,123.41,124.805,122.86,126.85,336449.0
2021-05-11 14:15:00+00:00,123.41,124.805,122.86,126.85,405445.0
2021-05-11 14:30:00+00:00,123.41,124.805,122.86,126.85,479892.0
2021-05-11 14:45:00+00:00,123.41,124.805,122.86,126.85,619442.0
2021-05-11 15:00:00+00:00,123.41,124.805,122.86,126.85,694038.0
2021-05-11 15:15:00+00:00,123.41,124.805,122.86,126.85,764366.0
2021-05-11 15:30:00+00:00,123.41,125.2,122.86,126.85,882109.0
2021-05-11 15:45:00+00:00,123.41,125.415,122.86,126.85,941582.0
2021-05-11 16:00:00+00:00,123.41,125.415,122.86,126.85,973031.0
2021-05-11 16:15:00+00:00,123.41,125.635,122.86,126.85,1016800.0
2021-05-11 16:30:00+00:00,123.41,125.725,122.86,126.85,1068761.0
2021-05-11 16:45:00+00:00,123.41,125.725,122.86,126.85,1099915.0
2021-05-11 17:00:00+00:00,123.41,125.725,122.86,126.85,1131918.0
2021-05-11 17:15:00+00:00,123.41,125.725,122.86,126.85,1155325.0
2021-05-11 17:30:00+00:00,123.41,125.865,122.86,126.85,1187886.0
2021-05-11 17:45:00+00:00,123.41,126.155,122.86,126.85,1218914.0
2021-05-11 18:00:00+00:00,123.41,126.165,122.86,126.85,1258123.0
2021-05-11 18:15:00+00:00,123.41,126.165,122.86,126.85,1288575.0
2021-05-11 18:30:00+00:00,123.41,126.275,122.86,126.85,1322157.0
2021-05-11 18:45:00+00:00,123.58,123.635,123.505,,
2021-05-11 19:00:00+00:00,123.41,126.275,122.86,126.85,1386458.0
2021-05-11 19:15:00+00:00,123.41,126.275,122.86,126.85,1422349.0
2021-05-11 19:30:00+00:00,123.41,126.275,122.86,126.85,1461239.0
2021-05-11 19:45:00+00:00,123.41,126.275,122.86,126.85,1521593.0
2021-05-11 20:00:00+00:00,123.41,126.275,122.86,126.85,1661754.0
2021-05-11 20:15:00+00:00,125.615,125.725,125.56,,
2021-05-11 20:30:00+00:00,125.365,125.43,125.285,,
2021-05-11 20:45:00+00:00,125.19,125.25,125.11,,
2021-05-11 21:00:00+00:00,124.96,124.97,124.905,,
2021-05-11 21:15:00+00:00,125.21,125.24,125.09,,
2021-05-11 21:30:00+00:00,125.78,125.83,125.75,,
2021-05-11 21:45:00+00:00,126.075,126.125,126.075,,
2021-05-11 22:00:00+00:00,125.925,125.99,125.805,,
2021-05-11 22:15:00+00:00,125.57,125.675,125.565,,
2021-05-11 22:30:00+00:00,126.225,126.225,125.84,,
2021-05-11 22:45:00+00:00,125.71,125.895,125.685,,
2021-05-11 23:00:00+00:00,125.73,125.85,125.695,,
2021-05-11 23:15:00+00:00,125.615,125.665,125.56,,
2021-05-11 23:30:00+00:00,125.975,126.085,125.925,,
2021-05-11 23:45:00+00:00,125.615,125.725,125.6,,
2021-05-12 00:00:00+00:00,125.8,125.8,125.8,,
2021-05-12 13:00:00+00:00,125.19,125.4,123.86,125.91,2998.0
2021-05-12 13:30:00+00:00,125.19,125.4,123.36,125.91,5314.0
2021-05-12 13:45:00+00:00,125.19,125.4,123.36,125.91,142711.0
2021-05-12 14:00:00+00:00,125.19,125.4,123.36,125.91,216481.0
2021-05-12 14:15:00+00:00,125.19,125.4,123.36,125.91,289684.0
2021-05-12 14:30:00+00:00,125.19,125.4,123.36,125.91,330592.0
2021-05-12 14:45:00+00:00,125.19,125.4,123.115,125.91,421160.0
2021-05-12 15:00:00+00:00,125.19,125.4,122.825,125.91,485963.0
2021-05-12 15:30:00+00:00,125.19,125.4,122.825,125.91,619512.0
2021-05-12 15:45:00+00:00,125.19,125.4,122.825,125.91,678698.0
2021-05-12 16:15:00+00:00,125.19,125.4,122.335,125.91,782501.0
2021-05-12 16:30:00+00:00,125.19,125.4,122.325,125.91,818701.0
2021-05-12 16:45:00+00:00,125.19,125.4,122.325,125.91,864612.0
2021-05-12 17:30:00+00:00,125.19,125.4,122.325,125.91,944737.0
2021-05-12 17:45:00+00:00,125.19,125.4,122.325,125.91,989793.0
2021-05-12 18:00:00+00:00,125.19,125.4,122.325,125.91,1019663.0
2021-05-12 18:15:00+00:00,125.19,125.4,122.325,125.91,1042566.0
2021-05-12 18:30:00+00:00,125.19,125.4,122.25,125.91,1097186.0
2021-05-12 18:45:00+00:00,125.19,125.4,122.25,125.91,1160374.0
2021-05-12 19:00:00+00:00,125.19,125.4,122.25,125.91,1192266.0
2021-05-12 19:15:00+00:00,125.19,125.4,122.25,125.91,1230100.0
2021-05-12 19:30:00+00:00,125.19,125.4,122.25,125.91,1284706.0
2021-05-12 19:45:00+00:00,125.19,125.4,122.25,125.91,1343749.0
2021-05-12 20:00:00+00:00,122.815,122.87,122.725,,
2021-05-12 20:15:00+00:00,122.375,122.455,122.335,,
2021-05-12 20:30:00+00:00,122.825,122.83,122.74,,
2021-05-12 20:45:00+00:00,125.19,125.4,122.25,125.91,1513928.0
2021-05-12 21:00:00+00:00,123.09,123.13,123.0,,
2021-05-12 21:15:00+00:00,123.13,123.135,123.015,,
2021-05-12 21:30:00+00:00,122.865,122.905,122.79,,
2021-05-12 21:45:00+00:00,122.795,122.825,122.7,,
2021-05-12 22:00:00+00:00,122.7,122.73,122.63,,
2021-05-12 22:15:00+00:00,122.42,122.455,122.375,,
2021-05-12 22:30:00+00:00,122.52,122.535,122.41,,
2021-05-12 22:45:00+00:00,122.72,122.74,122.615,,
2021-05-12 23:00:00+00:00,122.765,122.82,122.56,,
2021-05-12 23:15:00+00:00,122.445,122.465,122.35,,
2021-05-12 23:30:00+00:00,122.475,122.575,122.42,,
2021-05-12 23:45:00+00:00,122.805,122.965,122.79,,
2021-05-13 00:00:00+00:00,122.8,123.06,122.8,,
2021-05-13 13:00:00+00:00,123.28,123.89,123.28,122.77,2647.0
2021-05-13 13:30:00+00:00,123.28,124.715,123.28,122.77,6563.0
2021-05-13 13:45:00+00:00,123.28,125.815,123.28,122.77,252747.0
2021-05-13 14:00:00+00:00,123.28,125.815,123.28,122.77,330696.0
2021-05-13 14:15:00+00:00,123.28,125.815,123.28,122.77,392956.0
2021-05-13 14:30:00+00:00,123.28,125.815,123.28,122.77,453493.0
2021-05-13 14:45:00+00:00,123.28,125.815,123.28,122.77,513770.0
2021-05-13 15:00:00+00:00,123.28,126.145,123.28,122.77,592362.0
2021-05-13 15:15:00+00:00,123.28,126.145,123.28,122.77,662898.0
2021-05-13 15:30:00+00:00,123.28,126.145,123.28,122.77,726401.0
2021-05-13 15:45:00+00:00,123.28,126.145,123.28,122.77,784970.0
2021-05-13 16:00:00+00:00,123.28,126.145,123.28,122.77,850403.0
2021-05-13 16:15:00+00:00,123.28,126.145,123.28,122.77,903656.0
2021-05-13 16:30:00+00:00,123.28,126.145,123.28,122.77,951516.0
2021-05-13 16:45:00+00:00,123.28,126.145,123.28,122.77,984079.0
2021-05-13 17:00:00+00:00,123.28,126.145,123.28,122.77,1015574.0
2021-05-13 17:30:00+00:00,123.28,126.145,123.28,122.77,1119683.0
2021-05-13 17:45:00+00:00,123.28,126.145,123.28,122.77,1139928.0
2021-05-13 18:00:00+00:00,123.28,126.145,123.28,122.77,1160878.0
2021-05-13 18:15:00+00:00,123.28,126.145,123.28,122.77,1204715.0
2021-05-13 18:30:00+00:00,123.28,126.145,123.28,122.77,1227489.0
2021-05-13 18:45:00+00:00,125.59,125.73,125.545,,
2021-05-13 19:00:00+00:00,123.28,126.145,123.28,122.77,1295176.0
2021-05-13 19:15:00+00:00,123.28,126.145,123.28,122.77,1365039.0
2021-05-13 19:30:00+00:00,123.28,126.145,123.28,122.77,1407441.0
2021-05-13 19:45:00+00:00,123.28,126.145,123.28,122.77,1450678.0
2021-05-13 20:00:00+00:00,124.89,125.025,124.85,,
2021-05-13 20:15:00+00:00,125.46,125.595,125.46,,
2021-05-13 20:30:00+00:00,125.565,125.755,125.565,,
2021-05-13 20:45:00+00:00,125.36,125.445,125.36,,
2021-05-13 21:00:00+00:00,125.025,125.105,124.985,,
2021-05-13 21:15:00+00:00,125.23,125.31,125.22,,
2021-05-13 21:30:00+00:00,124.73,124.83,124.73,,
2021-05-13 21:45:00+00:00,124.51,124.57,124.405,,
2021-05-13 22:00:00+00:00,124.69,124.925,124.675,,
2021-05-13 22:15:00+00:00,125.435,125.465,125.29,,
2021-05-13 22:30:00+00:00,125.41,125.455,125.31,,
2021-05-13 22:45:00+00:00,125.58,125.65,125.45,,
2021-05-13 23:00:00+00:00,125.39,125.47,125.385,,
2021-05-13 23:15:00+00:00,125.39,125.425,125.32,,
2021-05-13 23:30:00+00:00,125.465,125.645,125.465,,
2021-05-13 23:45:00+00:00,125.695,125.7,125.56,,
2021-05-14 00:00:00+00:00,124.95,124.95,124.95,,
2021-05-14 13:15:00+00:00,126.51,126.67,126.14,124.97,2034.0
2021-05-14 13:30:00+00:00,126.51,126.67,126.14,124.97,2494.0
2021-05-14 13:45:00+00:00,126.51,127.14,126.12,124.97,152065.0
2021-05-14 14:00:00+00:00,126.51,127.14,125.98,124.97,215648.0
2021-05-14 14:15:00+00:00,126.51,127.14,125.85,124.97,286514.0
2021-05-14 14:30:00+00:00,126.51,127.14,125.85,124.97,327662.0
2021-05-14 15:00:00+00:00,126.51,127.14,125.85,124.97,434559.0
2021-05-14 15:15:00+00:00,126.51,127.14,125.85,124.97,469288.0
2021-05-14 15:30:00+00:00,126.51,127.14,125.85,124.97,538782.0
2021-05-14 15:45:00+00:00,126.51,127.14,125.85,124.97,595685.0
2021-05-14 16:00:00+00:00,126.51,127.14,125.85,124.97,615756.0
2021-05-14 16:15:00+00:00,126.51,127.14,125.85,124.97,644494.0
2021-05-14 16:30:00+00:00,126.51,127.14,125.85,124.97,667212.0
2021-05-14 16:45:00+00:00,126.51,127.14,125.85,124.97,688288.0
2021-05-14 17:00:00+00:00,126.51,127.17,125.85,124.97,714545.0
2021-05-14 17:15:00+00:00,126.51,127.17,125.85,124.97,736165.0
2021-05-14 17:30:00+00:00,126.51,127.255,125.85,124.97,751106.0
2021-05-14 17:45:00+00:00,126.51,127.28,125.85,124.97,794588.0
2021-05-14 18:00:00+00:00,126.51,127.28,125.85,124.97,813391.0
2021-05-14 18:15:00+00:00,126.51,127.44,125.85,124.97,844694.0
2021-05-14 18:30:00+00:00,126.51,127.44,125.85,124.97,869111.0
2021-05-14 18:45:00+00:00,126.32,126.44,126.32,,
2021-05-14 19:00:00+00:00,126.51,127.735,125.85,124.97,939220.0
2021-05-14 19:15:00+00:00,126.51,127.735,125.85,124.97,972758.0
2021-05-14 19:30:00+00:00,126.51,127.735,125.85,124.97,1005917.0
2021-05-14 19:45:00+00:00,126.51,127.735,125.85,124.97,1074934.0
2021-05-14 20:00:00+00:00,126.51,127.88,125.85,124.97,1198799.0
2021-05-14 20:15:00+00:00,126.81,126.83,126.77,,
2021-05-14 20:30:00+00:00,126.91,126.94,126.88,,
2021-05-14 20:45:00+00:00,126.87,126.925,126.86,,
2021-05-14 21:00:00+00:00,127.145,127.155,127.095,,
2021-05-14 21:15:00+00:00,127.105,127.11,127.04,,
2021-05-14 21:30:00+00:00,127.225,127.25,127.225,,
2021-05-14 21:45:00+00:00,127.065,127.11,127.045,,
2021-05-14 22:00:00+00:00,127.215,127.235,127.155,,
2021-05-14 22:15:00+00:00,127.365,127.405,127.35,,
2021-05-14 22:30:00+00:00,127.32,127.375,127.315,,
2021-05-14 22:45:00+00:00,127.525,127.545,127.505,,
2021-05-14 23:00:00+00:00,127.525,127.54,127.425,,
2021-05-14 23:15:00+00:00,127.37,127.415,127.36,,
2021-05-14 23:30:00+00:00,127.385,127.435,127.325,,
2021-05-14 23:45:00+00:00,127.32,127.33,127.29,,
2021-05-15 00:00:00+00:00,127.41,127.41,127.41,,
2021-05-17 13:00:00+00:00,126.92,126.94,126.78,127.45,308.0
2021-05-17 13:30:00+00:00,126.92,127.16,126.78,127.45,1602.0
2021-05-17 13:45:00+00:00,126.92,127.16,126.02,127.45,97399.0
2021-05-17 14:00:00+00:00,126.92,127.16,125.93,127.45,155178.0
2021-05-17 14:15:00+00:00,126.92,127.16,125.54,127.45,211600.0
2021-05-17 14:30:00+00:00,126.92,127.16,125.47,127.45,251828.0
2021-05-17 14:45:00+00:00,126.92,127.16,125.47,127.45,290320.0
2021-05-17 15:00:00+00:00,126.92,127.16,125.47,127.45,315769.0
2021-05-17 15:15:00+00:00,126.92,127.16,125.47,127.45,346901.0
2021-05-17 15:30:00+00:00,126.92,127.16,125.47,127.45,369993.0
2021-05-17 15:45:00+00:00,126.92,127.16,125.47,127.45,392757.0
2021-05-17 16:00:00+00:00,126.92,127.16,125.47,127.45,410416.0
2021-05-17 16:15:00+00:00,126.92,127.16,125.47,127.45,436501.0
2021-05-17 16:30:00+00:00,126.92,127.16,125.47,127.45,464775.0
2021-05-17 16:45:00+00:00,126.92,127.16,125.47,127.45,475307.0
2021-05-17 17:15:00+00:00,126.92,127.16,125.425,127.45,503792.0
2021-05-17 17:30:00+00:00,126.92,127.16,125.31,127.45,518011.0
2021-05-17 17:45:00+00:00,126.92,127.16,125.165,127.45,539013.0
2021-05-17 18:00:00+00:00,126.045,126.045,125.775,,
2021-05-17 18:15:00+00:00,126.92,127.16,125.165,127.45,586116.0
2021-05-17 18:30:00+00:00,125.9,126.015,125.855,,
2021-05-17 18:45:00+00:00,126.92,127.16,125.165,127.45,630553.0
2021-05-17 19:00:00+00:00,126.92,127.16,125.165,127.45,655759.0
2021-05-17 19:15:00+00:00,125.855,125.885,125.775,,
2021-05-17 19:30:00+00:00,126.92,127.16,125.165,127.45,697920.0
2021-05-17 19:45:00+00:00,126.92,127.16,125.165,127.45,728518.0
2021-05-17 20:00:00+00:00,125.685,125.695,125.625,,
2021-05-17 20:15:00+00:00,125.535,125.7,125.48,,
2021-05-17 20:30:00+00:00,125.735,125.735,125.655,,
2021-05-17 20:45:00+00:00,125.87,125.87,125.835,,
2021-05-17 21:00:00+00:00,125.59,125.675,125.555,,
2021-05-17 21:15:00+00:00,125.49,125.515,125.425,,
2021-05-17 21:30:00+00:00,125.395,125.43,125.325,,
2021-05-17 21:45:00+00:00,125.305,125.415,125.265,,
2021-05-17 22:00:00+00:00,125.4,125.415,125.345,,
2021-05-17 22:15:00+00:00,125.365,125.395,125.345,,
2021-05-17 22:30:00+00:00,125.425,125.465,125.425,,
2021-05-17 22:45:00+00:00,125.32,125.335,125.3,,
2021-05-17 23:00:00+00:00,125.6,125.64,125.555,,
2021-05-17 23:15:00+00:00,125.72,125.725,125.57,,
2021-05-17 23:30:00+00:00,125.535,125.565,125.5,,
2021-05-17 23:45:00+00:00,125.66,125.695,125.645,,
2021-05-18 00:00:00+00:00,126.195,126.195,126.195,,
2021-05-18 13:30:00+00:00,127.06,127.06,126.43,126.27,3565.0
2021-05-18 13:45:00+00:00,127.06,127.06,125.92,126.27,115051.0
2021-05-18 14:00:00+00:00,127.06,127.06,125.92,126.27,189502.0
2021-05-18 14:15:00+00:00,127.06,127.06,125.92,126.27,235867.0
2021-05-18 14:30:00+00:00,127.06,127.06,125.92,126.27,272369.0
2021-05-18 14:45:00+00:00,127.06,127.06,125.92,126.27,314211.0
2021-05-18 15:00:00+00:00,127.06,127.06,125.92,126.27,352597.0
2021-05-18 15:15:00+00:00,127.06,127.06,125.92,126.27,383053.0
2021-05-18 16:00:00+00:00,127.06,127.06,125.92,126.27,483963.0
2021-05-18 16:15:00+00:00,127.06,127.06,125.92,126.27,511939.0
2021-05-18 16:45:00+00:00,127.06,127.06,125.92,126.27,567309.0
2021-05-18 17:00:00+00:00,127.06,127.06,125.92,126.27,578246.0
2021-05-18 17:15:00+00:00,127.06,127.06,125.92,126.27,594598.0
2021-05-18 17:30:00+00:00,126.52,126.63,126.29,,
2021-05-18 17:45:00+00:00,126.75,126.915,126.61,,
2021-05-18 18:00:00+00:00,127.06,127.06,125.92,126.27,651730.0
2021-05-18 18:15:00+00:00,127.06,127.06,125.92,126.27,683562.0
2021-05-18 18:30:00+00:00,126.725,126.765,126.695,,
2021-05-18 18:45:00+00:00,127.06,127.06,125.42,126.27,759376.0
2021-05-18 19:00:00+00:00,127.06,127.06,125.385,126.27,789582.0
2021-05-18 19:15:00+00:00,127.06,127.06,125.385,126.27,817837.0
2021-05-18 19:30:00+00:00,127.06,127.06,125.385,126.27,880279.0
2021-05-18 19:45:00+00:00,126.305,126.325,126.215,,
2021-05-18 20:00:00+00:00,126.275,126.33,126.25,,
2021-05-18 20:15:00+00:00,126.425,126.425,126.355,,
2021-05-18 20:30:00+00:00,126.405,126.43,126.39,,
2021-05-18 20:45:00+00:00,126.37,126.42,126.37,,
2021-05-18 21:00:00+00:00,126.27,126.285,126.245,,
2021-05-18 21:15:00+00:00,126.195,126.235,126.175,,
2021-05-18 21:30:00+00:00,126.315,126.355,126.3,,
2021-05-18 21:45:00+00:00,126.175,126.175,126.13,,
2021-05-18 22:00:00+00:00,126.035,126.055,126.02,,
2021-05-18 22:15:00+00:00,126.11,126.115,126.06,,
2021-05-18 22:30:00+00:00,125.895,125.965,125.895,,
2021-05-18 22:45:00+00:00,125.52,125.535,125.43,,
2021-05-18 23:00:00+00:00,125.635,125.665,125.61,,
2021-05-18 23:15:00+00:00,125.585,125.625,125.58,,
2021-05-18 23:30:00+00:00,125.55,125.61,125.545,,
2021-05-18 23:45:00+00:00,125.765,125.785,125.655,,
2021-05-19 00:00:00+00:00,124.81,124.81,124.81,,
2021-05-19 13:00:00+00:00,123.13,123.3,122.88,124.85,2579.0
2021-05-19 13:15:00+00:00,123.13,123.3,122.88,124.85,3381.0
2021-05-19 13:30:00+00:00,123.13,123.3,122.88,124.85,4679.0
2021-05-19 13:45:00+00:00,123.13,124.07,122.87,124.85,133347.0
2021-05-19 14:00:00+00:00,123.13,124.07,122.87,124.85,182724.0
2021-05-19 14:15:00+00:00,123.13,124.07,122.87,124.85,226522.0
2021-05-19 14:30:00+00:00,123.13,124.07,122.87,124.85,276030.0
2021-05-19 14:45:00+00:00,123.13,124.07,122.87,124.85,304156.0
2021-05-19 15:00:00+00:00,123.13,124.07,122.87,124.85,338114.0
2021-05-19 15:15:00+00:00,123.13,124.07,122.87,124.85,385798.0
2021-05-19 15:30:00+00:00,123.13,124.115,122.87,124.85,432520.0
2021-05-19 15:45:00+00:00,123.13,124.115,122.87,124.85,477133.0
2021-05-19 16:30:00+00:00,123.13,124.22,122.87,124.85,565465.0
2021-05-19 17:00:00+00:00,123.13,124.25,122.87,124.85,610071.0
2021-05-19 17:15:00+00:00,123.13,124.435,122.87,124.85,636440.0
2021-05-19 17:30:00+00:00,123.13,124.435,122.87,124.85,656984.0
2021-05-19 17:45:00+00:00,123.13,124.435,122.87,124.85,696564.0
2021-05-19 18:00:00+00:00,123.13,124.435,122.87,124.85,722731.0
2021-05-19 18:15:00+00:00,123.13,124.49,122.87,124.85,754459.0
2021-05-19 18:30:00+00:00,123.13,124.785,122.87,124.85,790973.0
2021-05-19 18:45:00+00:00,123.13,124.915,122.87,124.85,820642.0
2021-05-19 19:00:00+00:00,123.13,124.915,122.87,124.85,850364.0
2021-05-19 19:15:00+00:00,123.13,124.915,122.87,124.85,870280.0
2021-05-19 19:30:00+00:00,123.13,124.915,122.87,124.85,905604.0
2021-05-19 19:45:00+00:00,123.735,123.755,123.66,,
2021-05-19 20:00:00+00:00,123.13,124.915,122.87,124.85,1075886.0
2021-05-19 20:15:00+00:00,123.97,124.025,123.96,,
2021-05-19 20:30:00+00:00,124.165,124.165,124.09,,
2021-05-19 20:45:00+00:00,123.965,124.04,123.95,,
2021-05-19 21:00:00+00:00,123.985,124.035,123.96,,
2021-05-19 21:15:00+00:00,124.335,124.38,124.3,,
2021-05-19 21:30:00+00:00,124.255,124.27,124.15,,
2021-05-19 21:45:00+00:00,124.08,124.15,124.08,,
2021-05-19 22:00:00+00:00,124.19,124.3,124.19,,
2021-05-19 22:15:00+00:00,123.775,123.775,123.535,,
2021-05-19 22:30:00+00:00,124.71,124.915,124.7,,
2021-05-19 22:45:00+00:00,124.085,124.13,123.975,,
2021-05-19 23:00:00+00:00,123.95,123.975,123.825,,
2021-05-19 23:15:00+00:00,124.22,124.32,124.2,,
2021-05-19 23:30:00+00:00,124.545,124.565,124.435,,
2021-05-19 23:45:00+00:00,124.075,124.145,124.04,,
2021-05-20 00:00:00+00:00,124.68,124.68,124.68,,
2021-05-20 13:30:00+00:00,125.03,125.63,124.93,124.69,2770.0
2021-05-20 13:45:00+00:00,125.03,126.185,124.93,124.69,100268.0
2021-05-20 14:00:00+00:00,125.03,126.21,124.93,124.69,156897.0
2021-05-20 14:15:00+00:00,125.03,126.275,124.93,124.69,197595.0
2021-05-20 14:30:00+00:00,125.03,126.44,124.93,124.69,238799.0
2021-05-20 14:45:00+00:00,125.03,126.465,124.93,124.69,276139.0
2021-05-20 15:00:00+00:00,125.03,126.465,124.93,124.69,314134.0
2021-05-20 15:30:00+00:00,125.03,126.795,124.93,124.69,385070.0
2021-05-20 15:45:00+00:00,125.03,127.115,124.93,124.69,440708.0
2021-05-20 16:00:00+00:00,125.03,127.265,124.93,124.69,488370.0
2021-05-20 16:15:00+00:00,125.03,127.265,124.93,124.69,526057.0
2021-05-20 16:45:00+00:00,125.03,127.265,124.93,124.69,585262.0
2021-05-20 17:15:00+00:00,125.03,127.265,124.93,124.69,645312.0
2021-05-20 17:30:00+00:00,125.03,127.32,124.93,124.69,683395.0
2021-05-20 17:45:00+00:00,125.03,127.375,124.93,124.69,708371.0
2021-05-20 18:00:00+00:00,125.03,127.375,124.93,124.69,727657.0
2021-05-20 18:15:00+00:00,125.03,127.375,124.93,124.69,760120.0
2021-05-20 18:30:00+00:00,125.03,127.43,124.93,124.69,775947.0
2021-05-20 18:45:00+00:00,125.03,127.445,124.93,124.69,807219.0
2021-05-20 19:00:00+00:00,125.03,127.605,124.93,124.69,847044.0
2021-05-20 19:15:00+00:00,125.03,127.605,124.93,124.69,889787.0
2021-05-20 19:30:00+00:00,126.775,126.8,126.735,,
2021-05-20 19:45:00+00:00,125.03,127.715,124.93,124.69,997641.0
2021-05-20 20:00:00+00:00,125.03,127.715,124.93,124.69,1181490.0
2021-05-20 20:15:00+00:00,126.735,126.795,126.725,,
2021-05-20 20:30:00+00:00,126.815,126.945,126.815,,
2021-05-20 20:45:00+00:00,126.735,126.84,126.735,,
2021-05-20 21:00:00+00:00,126.97,126.985,126.895,,
2021-05-20 21:15:00+00:00,127.155,127.235,127.155,,
2021-05-20 21:30:00+00:00,127.255,127.285,127.235,,
2021-05-20 21:45:00+00:00,127.28,127.295,127.245,,
2021-05-20 22:00:00+00:00,127.155,127.225,127.155,,
2021-05-20 22:15:00+00:00,127.295,127.335,127.265,,
2021-05-20 22:30:00+00:00,127.41,127.43,127.385,,
2021-05-20 22:45:00+00:00,127.36,127.395,127.355,,
2021-05-20 23:00:00+00:00,127.535,127.56,127.365,,
2021-05-20 23:15:00+00:00,127.54,127.57,127.52,,
2021-05-20 23:30:00+00:00,127.705,127.715,127.645,,
2021-05-20 23:45:00+00:00,127.475,127.545,127.465,,
2021-05-21 00:00:00+00:00,127.24,127.24,127.24,,
2021-05-21 13:00:00+00:00,127.89,127.9,127.77,127.31,653.0
2021-05-21 13:30:00+00:00,127.89,128.14,127.74,127.31,4758.0
2021-05-21 13:45:00+00:00,127.89,128.14,126.6,127.31,106964.0
2021-05-21 14:00:00+00:00,127.89,128.14,126.6,127.31,146276.0
2021-05-21 14:15:00+00:00,127.89,128.14,126.6,127.31,173070.0
2021-05-21 14:30:00+00:00,127.89,128.14,126.47,127.31,216517.0
2021-05-21 14:45:00+00:00,127.89,128.14,126.38,127.31,262238.0
2021-05-21 15:00:00+00:00,127.89,128.14,126.17,127.31,285950.0
2021-05-21 15:15:00+00:00,127.89,128.14,126.05,127.31,312939.0
2021-05-21 15:30:00+00:00,127.89,128.14,125.86,127.31,359135.0
2021-05-21 15:45:00+00:00,127.89,128.14,125.85,127.31,394733.0
2021-05-21 16:00:00+00:00,127.89,128.14,125.7,127.31,428638.0
2021-05-21 16:15:00+00:00,127.89,128.14,125.645,127.31,462715.0
2021-05-21 16:30:00+00:00,127.89,128.14,125.49,127.31,518953.0
2021-05-21 17:00:00+00:00,127.89,128.14,125.4,127.31,591544.0
2021-05-21 17:15:00+00:00,127.89,128.14,125.4,127.31,616576.0
2021-05-21 17:30:00+00:00,127.89,128.14,125.39,127.31,639618.0
2021-05-21 17:45:00+00:00,127.89,128.14,125.39,127.31,661564.0
2021-05-21 18:00:00+00:00,127.89,128.14,125.39,127.31,679472.0
2021-05-21 18:15:00+00:00,127.89,128.14,125.39,127.31,706078.0
2021-05-21 18:30:00+00:00,127.89,128.14,125.39,127.31,725654.0
2021-05-21 18:45:00+00:00,127.89,128.14,125.39,127.31,750127.0
2021-05-21 19:00:00+00:00,126.38,126.385,126.31,,
2021-05-21 19:15:00+00:00,127.89,128.14,125.39,127.31,805788.0
2021-05-21 19:30:00+00:00,127.89,128.14,125.39,127.31,836784.0
2021-05-21 19:45:00+00:00,127.89,128.14,125.39,127.31,874325.0
2021-05-21 20:00:00+00:00,125.755,125.815,125.735,,
2021-05-21 20:15:00+00:00,125.685,125.735,125.665,,
2021-05-21 20:30:00+00:00,125.705,125.775,125.68,,
2021-05-21 20:45:00+00:00,125.77,125.77,125.7,,
2021-05-21 21:00:00+00:00,125.58,125.585,125.545,,
2021-05-21 21:15:00+00:00,125.435,125.505,125.42,,
2021-05-21 21:30:00+00:00,125.675,125.72,125.645,,
2021-05-21 21:45:00+00:00,125.835,125.845,125.77,,
2021-05-21 22:00:00+00:00,125.885,125.935,125.875,,
2021-05-21 22:15:00+00:00,126.075,126.075,126.035,,
2021-05-21 22:30:00+00:00,125.685,125.735,125.675,,
2021-05-21 22:45:00+00:00,125.69,125.765,125.685,,
2021-05-21 23:00:00+00:00,125.955,125.975,125.9,,
2021-05-21 23:15:00+00:00,125.905,125.975,125.905,,
2021-05-21 23:30:00+00:00,125.95,125.95,125.845,,
2021-05-21 23:45:00+00:00,125.705,125.72,125.64,,
2021-05-22 00:00:00+00:00,125.37,125.37,125.37,,
2021-05-24 13:00:00+00:00,126.14,126.31,126.1,125.43,905.0
2021-05-24 13:30:00+00:00,126.14,126.31,126.005,125.43,3103.0
2021-05-24 13:45:00+00:00,126.14,127.035,125.94,125.43,101875.0
2021-05-24 14:00:00+00:00,126.14,127.035,125.94,125.43,150284.0
2021-05-24 14:30:00+00:00,126.14,127.655,125.94,125.43,342096.0
2021-05-24 14:45:00+00:00,126.14,127.655,125.94,125.43,400397.0
2021-05-24 15:00:00+00:00,126.14,127.655,125.94,125.43,457297.0
2021-05-24 15:15:00+00:00,126.14,127.655,125.94,125.43,499601.0
2021-05-24 15:45:00+00:00,126.14,127.68,125.94,125.43,568109.0
2021-05-24 16:15:00+00:00,126.14,127.785,125.94,125.43,620571.0
2021-05-24 16:30:00+00:00,126.14,127.785,125.94,125.43,643545.0
2021-05-24 16:45:00+00:00,126.14,127.785,125.94,125.43,662658.0
2021-05-24 17:00:00+00:00,126.14,127.785,125.94,125.43,678388.0
2021-05-24 17:15:00+00:00,126.14,127.785,125.94,125.43,696426.0
2021-05-24 17:30:00+00:00,126.14,127.785,125.94,125.43,716982.0
2021-05-24 17:45:00+00:00,126.14,127.785,125.94,125.43,742095.0
2021-05-24 18:00:00+00:00,126.14,127.785,125.94,125.43,761898.0
2021-05-24 18:15:00+00:00,126.14,127.785,125.94,125.43,789353.0
2021-05-24 18:30:00+00:00,126.14,127.795,125.94,125.43,818945.0
2021-05-24 18:45:00+00:00,126.14,127.885,125.94,125.43,859654.0
2021-05-24 19:00:00+00:00,126.14,127.935,125.94,125.43,901156.0
2021-05-24 19:15:00+00:00,126.14,127.935,125.94,125.43,934006.0
2021-05-24 19:30:00+00:00,126.14,127.935,125.94,125.43,973683.0
2021-05-24 19:45:00+00:00,126.14,127.935,125.94,125.43,1047644.0
2021-05-24 20:00:00+00:00,127.535,127.6,127.53,,
2021-05-24 20:15:00+00:00,127.455,127.485,127.43,,
2021-05-24 20:30:00+00:00,127.465,127.525,127.465,,
2021-05-24 20:45:00+00:00,127.415,127.48,127.405,,
2021-05-24 21:00:00+00:00,127.445,127.465,127.43,,
2021-05-24 21:15:00+00:00,127.445,127.45,127.405,,
2021-05-24 21:30:00+00:00,127.59,127.635,127.58,,
2021-05-24 21:45:00+00:00,127.605,127.625,127.59,,
2021-05-24 22:00:00+00:00,127.605,127.635,127.595,,
2021-05-24 22:15:00+00:00,127.705,127.705,127.675,,
2021-05-24 22:30:00+00:00,127.735,127.765,127.725,,
2021-05-24 22:45:00+00:00,127.84,127.85,127.815,,
2021-05-24 23:00:00+00:00,127.765,127.8,127.74,,
2021-05-24 23:15:00+00:00,127.815,127.855,127.76,,
2021-05-24 23:30:00+00:00,127.715,127.72,127.63,,
2021-05-24 23:45:00+00:00,127.505,127.525,127.465,,
2021-05-25 00:00:00+00:00,127.12,127.12,127.12,,
2021-05-25 13:15:00+00:00,127.85,127.86,127.67,127.1,337.0
2021-05-25 13:30:00+00:00,127.85,127.88,127.67,127.1,629.0
2021-05-25 13:45:00+00:00,127.85,128.315,126.995,127.1,112399.0
2021-05-25 14:00:00+00:00,127.85,128.315,126.89,127.1,168109.0
2021-05-25 14:15:00+00:00,127.85,128.315,126.86,127.1,217681.0
2021-05-25 14:30:00+00:00,127.85,128.315,126.86,127.1,254413.0
2021-05-25 15:00:00+00:00,127.85,128.315,126.765,127.1,318005.0
2021-05-25 15:15:00+00:00,127.85,128.315,126.765,127.1,347739.0
2021-05-25 15:45:00+00:00,127.85,128.315,126.665,127.1,404706.0
2021-05-25 16:00:00+00:00,127.85,128.315,126.665,127.1,432824.0
2021-05-25 16:15:00+00:00,127.85,128.315,126.665,127.1,466595.0
2021-05-25 16:30:00+00:00,127.85,128.315,126.665,127.1,503353.0
2021-05-25 16:45:00+00:00,127.85,128.315,126.665,127.1,532198.0
2021-05-25 17:30:00+00:00,127.85,128.315,126.61,127.1,594633.0
2021-05-25 17:45:00+00:00,127.85,128.315,126.61,127.1,610276.0
2021-05-25 18:00:00+00:00,127.85,128.315,126.61,127.1,627836.0
2021-05-25 18:15:00+00:00,127.85,128.315,126.61,127.1,650626.0
2021-05-25 18:30:00+00:00,127.85,128.315,126.61,127.1,668732.0
2021-05-25 18:45:00+00:00,127.85,128.315,126.61,127.1,695459.0
2021-05-25 19:00:00+00:00,127.85,128.315,126.565,127.1,720414.0
2021-05-25 19:15:00+00:00,127.85,128.315,126.32,127.1,760588.0
2021-05-25 19:30:00+00:00,127.85,128.315,126.32,127.1,788657.0
2021-05-25 19:45:00+00:00,126.81,126.895,126.785,,
2021-05-25 20:00:00+00:00,126.795,126.825,126.775,,
2021-05-25 20:15:00+00:00,126.975,126.985,126.935,,
2021-05-25 20:30:00+00:00,126.99,127.015,126.975,,
2021-05-25 20:45:00+00:00,126.875,126.915,126.855,,
2021-05-25 21:00:00+00:00,126.825,126.825,126.775,,
2021-05-25 21:15:00+00:00,126.805,126.805,126.775,,
2021-05-25 21:30:00+00:00,126.955,126.96,126.935,,
2021-05-25 21:45:00+00:00,126.88,126.895,126.855,,
2021-05-25 22:00:00+00:00,126.885,126.915,126.76,,
2021-05-25 22:15:00+00:00,126.78,126.795,126.725,,
2021-05-25 22:30:00+00:00,126.745,126.805,126.69,,
2021-05-25 22:45:00+00:00,126.705,126.715,126.665,,
2021-05-25 23:00:00+00:00,126.655,126.665,126.61,,
2021-05-25 23:15:00+00:00,126.355,126.425,126.345,,
2021-05-25 23:30:00+00:00,126.675,126.675,126.585,,
2021-05-25 23:45:00+00:00,126.815,126.87,126.8,,
2021-05-26 00:00:00+00:00,126.935,126.935,126.935,,
2021-05-26 13:30:00+00:00,127.32,127.45,126.92,126.9,767.0
2021-05-26 13:45:00+00:00,127.32,127.45,126.79,126.9,104976.0
2021-05-26 14:00:00+00:00,127.32,127.45,126.79,126.9,134328.0
2021-05-26 14:30:00+00:00,127.32,127.45,126.65,126.9,200168.0
2021-05-26 14:45:00+00:00,127.32,127.45,126.65,126.9,241970.0
2021-05-26 15:15:00+00:00,127.32,127.45,126.65,126.9,295613.0
2021-05-26 15:45:00+00:00,127.32,127.45,126.65,126.9,370565.0
2021-05-26 16:45:00+00:00,127.32,127.45,126.65,126.9,462364.0
2021-05-26 17:00:00+00:00,127.32,127.45,126.65,126.9,523625.0
2021-05-26 17:30:00+00:00,127.32,127.45,126.615,126.9,583349.0
2021-05-26 17:45:00+00:00,127.32,127.45,126.565,126.9,620095.0
2021-05-26 18:00:00+00:00,127.32,127.45,126.425,126.9,657096.0
2021-05-26 18:15:00+00:00,126.705,126.715,126.65,,
2021-05-26 18:30:00+00:00,127.32,127.45,126.425,126.9,726694.0
2021-05-26 18:45:00+00:00,127.32,127.45,126.425,126.9,751305.0
2021-05-26 19:00:00+00:00,127.32,127.45,126.425,126.9,772493.0
2021-05-26 19:15:00+00:00,127.32,127.45,126.425,126.9,808244.0
2021-05-26 19:30:00+00:00,127.32,127.45,126.425,126.9,851263.0
2021-05-26 19:45:00+00:00,127.32,127.45,126.425,126.9,901569.0
2021-05-26 20:00:00+00:00,126.96,126.99,126.96,,
2021-05-26 20:15:00+00:00,127.005,127.005,126.975,,
2021-05-26 20:30:00+00:00,126.935,126.955,126.905,,
2021-05-26 20:45:00+00:00,126.94,126.955,126.9,,
2021-05-26 21:00:00+00:00,126.705,126.82,126.705,,
2021-05-26 21:15:00+00:00,126.77,126.78,126.735,,
2021-05-26 21:30:00+00:00,126.755,126.755,126.715,,
2021-05-26 21:45:00+00:00,126.595,126.61,126.565,,
2021-05-26 22:00:00+00:00,126.565,126.565,126.535,,
2021-05-26 22:15:00+00:00,126.695,126.71,126.68,,
2021-05-26 22:30:00+00:00,126.795,126.815,126.785,,
2021-05-26 22:45:00+00:00,126.815,126.85,126.8,,
2021-05-26 23:00:00+00:00,126.785,126.805,126.715,,
2021-05-26 23:15:00+00:00,126.725,126.735,126.695,,
2021-05-26 23:30:00+00:00,126.765,126.795,126.755,,
2021-05-26 23:45:00+00:00,126.735,126.78,126.725,,
2021-05-27 00:00:00+00:00,126.805,126.805,126.805,,
2021-05-27 13:00:00+00:00,126.62,126.73,126.3,126.85,1911.0
2021-05-27 13:30:00+00:00,126.62,126.73,126.3,126.85,2191.0
2021-05-27 13:45:00+00:00,126.62,127.315,126.3,126.85,84490.0
2021-05-27 14:00:00+00:00,126.62,127.49,126.3,126.85,134553.0
2021-05-27 14:30:00+00:00,126.62,127.49,126.3,126.85,229878.0
2021-05-27 15:00:00+00:00,126.62,127.64,126.3,126.85,317575.0
2021-05-27 15:15:00+00:00,126.62,127.64,126.3,126.85,344896.0
2021-05-27 15:30:00+00:00,126.62,127.64,126.3,126.85,366109.0
2021-05-27 16:00:00+00:00,126.62,127.64,126.3,126.85,458765.0
2021-05-27 16:30:00+00:00,126.62,127.64,126.3,126.85,491875.0
2021-05-27 16:45:00+00:00,126.62,127.64,126.3,126.85,514824.0
2021-05-27 17:00:00+00:00,126.62,127.64,126.3,126.85,552231.0
2021-05-27 17:15:00+00:00,126.62,127.64,126.3,126.85,567209.0
2021-05-27 17:30:00+00:00,126.62,127.64,126.3,126.85,583169.0
2021-05-27 17:45:00+00:00,126.62,127.64,126.3,126.85,603375.0
2021-05-27 18:00:00+00:00,126.62,127.64,126.215,126.85,652914.0
2021-05-27 18:15:00+00:00,126.62,127.64,125.88,126.85,687417.0
2021-05-27 18:30:00+00:00,126.62,127.64,125.78,126.85,744705.0
2021-05-27 18:45:00+00:00,126.62,127.64,125.78,126.85,775024.0
2021-05-27 19:00:00+00:00,126.62,127.64,125.78,126.85,800245.0
2021-05-27 19:15:00+00:00,126.62,127.64,125.78,126.85,830014.0
2021-05-27 19:30:00+00:00,126.62,127.64,125.78,126.85,876781.0
2021-05-27 19:45:00+00:00,126.62,127.64,125.695,126.85,953481.0
2021-05-27 20:00:00+00:00,126.81,126.875,126.795,,
2021-05-27 20:15:00+00:00,126.845,126.885,126.805,,
2021-05-27 20:30:00+00:00,126.765,126.775,126.75,,
2021-05-27 20:45:00+00:00,126.68,126.685,126.625,,
2021-05-27 21:00:00+00:00,126.625,126.655,126.615,,
2021-05-27 21:15:00+00:00,126.56,126.56,126.515,,
2021-05-27 21:30:00+00:00,126.565,126.575,126.525,,
2021-05-27 21:45:00+00:00,126.365,126.375,126.32,,
2021-05-27 22:00:00+00:00,126.28,126.3,126.24,,
2021-05-27 22:15:00+00:00,125.905,125.905,125.855,,
2021-05-27 22:30:00+00:00,125.925,125.925,125.84,,
2021-05-27 22:45:00+00:00,125.935,125.945,125.925,,
2021-05-27 23:00:00+00:00,125.98,126.005,125.955,,
2021-05-27 23:15:00+00:00,125.915,125.92,125.89,,
2021-05-27 23:30:00+00:00,125.835,125.845,125.73,,
2021-05-27 23:45:00+00:00,125.865,125.9,125.84,,
2021-05-28 00:00:00+00:00,125.345,125.345,125.345,,
2021-05-28 13:30:00+00:00,125.71,125.71,125.38,125.28,1645.0
2021-05-28 14:00:00+00:00,125.71,125.79,124.59,125.28,195465.0
2021-05-28 14:15:00+00:00,125.71,125.79,124.59,125.28,247848.0
2021-05-28 14:30:00+00:00,125.71,125.79,124.59,125.28,281896.0
2021-05-28 14:45:00+00:00,125.71,125.79,124.59,125.28,317312.0
2021-05-28 15:00:00+00:00,125.71,125.79,124.59,125.28,349799.0
2021-05-28 15:15:00+00:00,125.71,125.79,124.59,125.28,402157.0
2021-05-28 15:30:00+00:00,125.71,125.79,124.59,125.28,439569.0
2021-05-28 15:45:00+00:00,125.71,125.79,124.59,125.28,471406.0
2021-05-28 16:30:00+00:00,125.71,125.79,124.59,125.28,551703.0
2021-05-28 16:45:00+00:00,125.71,125.79,124.59,125.28,580392.0
2021-05-28 17:00:00+00:00,125.71,125.79,124.59,125.28,617946.0
2021-05-28 17:15:00+00:00,125.71,125.79,124.59,125.28,650708.0
2021-05-28 17:30:00+00:00,125.71,125.79,124.59,125.28,705586.0
2021-05-28 17:45:00+00:00,125.71,125.79,124.59,125.28,726935.0
2021-05-28 18:00:00+00:00,125.71,125.79,124.59,125.28,763482.0
2021-05-28 18:15:00+00:00,125.71,125.79,124.59,125.28,785012.0
2021-05-28 18:30:00+00:00,125.71,125.79,124.59,125.28,801722.0
2021-05-28 18:45:00+00:00,125.71,125.79,124.59,125.28,818201.0
2021-05-28 19:00:00+00:00,125.71,125.79,124.59,125.28,844108.0
2021-05-28 19:15:00+00:00,125.71,125.79,124.59,125.28,894928.0
2021-05-28 19:30:00+00:00,125.71,125.79,124.59,125.28,948185.0
2021-05-28 19:45:00+00:00,125.71,125.79,124.59,125.28,989242.0
2021-05-28 20:00:00+00:00,125.71,125.79,124.565,125.28,1206956.0
2021-05-28 20:15:00+00:00,125.315,125.325,125.285,,
2021-05-28 20:30:00+00:00,125.235,125.245,125.19,,
2021-05-28 20:45:00+00:00,125.235,125.265,125.235,,
2021-05-28 21:00:00+00:00,125.295,125.355,125.29,,
2021-05-28 21:15:00+00:00,125.055,125.07,125.015,,
2021-05-28 21:30:00+00:00,124.845,124.88,124.825,,
2021-05-28 21:45:00+00:00,124.885,124.885,124.77,,
2021-05-28 22:00:00+00:00,124.875,124.9,124.83,,
2021-05-28 22:15:00+00:00,124.94,124.98,124.91,,
2021-05-28 22:30:00+00:00,125.075,125.08,125.025,,
2021-05-28 22:45:00+00:00,125.065,125.09,125.065,,
2021-05-28 23:00:00+00:00,125.075,125.075,125.015,,
2021-05-28 23:15:00+00:00,124.96,125.005,124.945,,
2021-05-28 23:30:00+00:00,125.055,125.09,125.025,,
2021-05-28 23:45:00+00:00,125.035,125.085,125.035,,
2021-05-29 00:00:00+00:00,124.65,124.65,124.65,,
2021-06-01 13:30:00+00:00,125.16,125.28,125.06,124.61,2173.0
2021-06-01 13:45:00+00:00,125.16,125.35,124.735,124.61,162756.0
2021-06-01 14:00:00+00:00,125.16,125.35,124.445,124.61,263258.0
2021-06-01 14:15:00+00:00,125.16,125.35,124.13,124.61,333077.0
2021-06-01 14:30:00+00:00,125.16,125.35,123.94,124.61,387300.0
2021-06-01 14:45:00+00:00,125.16,125.35,123.94,124.61,444066.0
2021-06-01 15:00:00+00:00,125.16,125.35,123.94,124.61,489932.0
2021-06-01 15:15:00+00:00,125.16,125.35,123.94,124.61,515852.0
2021-06-01 15:30:00+00:00,125.16,125.35,123.94,124.61,554115.0
2021-06-01 15:45:00+00:00,125.16,125.35,123.94,124.61,572845.0
2021-06-01 16:00:00+00:00,125.16,125.35,123.94,124.61,647708.0
2021-06-01 16:15:00+00:00,125.16,125.35,123.94,124.61,719051.0
2021-06-01 16:30:00+00:00,125.16,125.35,123.94,124.61,747839.0
2021-06-01 17:00:00+00:00,125.16,125.35,123.94,124.61,798368.0
2021-06-01 17:15:00+00:00,125.16,125.35,123.94,124.61,832616.0
2021-06-01 17:30:00+00:00,125.16,125.35,123.94,124.61,869913.0
2021-06-01 17:45:00+00:00,125.16,125.35,123.94,124.61,894277.0
2021-06-01 18:00:00+00:00,125.16,125.35,123.94,124.61,911278.0
2021-06-01 18:15:00+00:00,125.16,125.35,123.94,124.61,931808.0
2021-06-01 18:30:00+00:00,125.16,125.35,123.94,124.61,952040.0
2021-06-01 18:45:00+00:00,125.16,125.35,123.94,124.61,979642.0
2021-06-01 19:00:00+00:00,125.16,125.35,123.94,124.61,1011876.0
2021-06-01 19:15:00+00:00,125.16,125.35,123.94,124.61,1050251.0
2021-06-01 19:30:00+00:00,125.16,125.35,123.94,124.61,1087096.0
2021-06-01 19:45:00+00:00,125.16,125.35,123.94,124.61,1128764.0
2021-06-01 20:00:00+00:00,124.71,124.745,124.61,,
2021-06-01 20:15:00+00:00,125.16,125.35,123.94,124.61,1261415.0
2021-06-01 20:30:00+00:00,124.585,124.635,124.57,,
2021-06-01 20:45:00+00:00,124.815,124.83,124.81,,
2021-06-01 21:00:00+00:00,124.835,124.835,124.77,,
2021-06-01 21:15:00+00:00,124.64,124.655,124.58,,
2021-06-01 21:30:00+00:00,124.55,124.585,124.54,,
2021-06-01 21:45:00+00:00,124.505,124.53,124.485,,
2021-06-01 22:00:00+00:00,124.575,124.595,124.525,,
2021-06-01 22:15:00+00:00,124.725,124.735,124.695,,
2021-06-01 22:30:00+00:00,124.805,124.805,124.755,,
2021-06-01 22:45:00+00:00,124.955,124.99,124.925,,
2021-06-01 23:00:00+00:00,124.875,124.895,124.83,,
2021-06-01 23:15:00+00:00,124.775,124.795,124.735,,
2021-06-01 23:30:00+00:00,124.59,124.59,124.55,,
2021-06-01 23:45:00+00:00,124.435,124.485,124.43,,
2021-06-02 00:00:00+00:00,124.2,124.2,124.2,,
2021-06-02 13:30:00+00:00,124.33,124.54,124.17,124.28,1120.0
2021-06-02 13:45:00+00:00,124.33,124.675,124.11,124.28,86945.0
2021-06-02 14:00:00+00:00,124.33,125.125,124.11,124.28,135490.0
2021-06-02 14:30:00+00:00,124.33,125.19,124.11,124.28,208732.0
2021-06-02 14:45:00+00:00,124.33,125.235,124.11,124.28,236567.0
2021-06-02 15:00:00+00:00,124.33,125.235,124.11,124.28,259340.0
2021-06-02 15:30:00+00:00,124.33,125.235,124.11,124.28,330490.0
2021-06-02 15:45:00+00:00,124.33,125.235,124.11,124.28,364138.0
2021-06-02 16:00:00+00:00,124.33,125.235,124.11,124.28,393987.0
2021-06-02 16:15:00+00:00,124.33,125.235,124.11,124.28,418387.0
2021-06-02 16:30:00+00:00,124.33,125.235,124.11,124.28,440752.0
2021-06-02 16:45:00+00:00,124.33,125.235,124.11,124.28,465696.0
2021-06-02 17:00:00+00:00,124.33,125.235,124.11,124.28,486976.0
2021-06-02 17:30:00+00:00,124.19,124.58,124.11,,
2021-06-02 17:45:00+00:00,124.33,125.235,124.08,124.28,566274.0
2021-06-02 18:00:00+00:00,124.33,125.235,124.08,124.28,585958.0
2021-06-02 18:15:00+00:00,124.88,124.945,124.865,,
2021-06-02 18:30:00+00:00,124.33,125.235,124.045,124.28,689584.0
2021-06-02 18:45:00+00:00,124.33,125.235,124.045,124.28,714176.0
2021-06-02 19:00:00+00:00,124.33,125.235,124.045,124.28,738281.0
2021-06-02 19:15:00+00:00,124.855,124.905,124.845,,
2021-06-02 19:30:00+00:00,124.33,125.235,124.045,124.28,791694.0
2021-06-02 19:45:00+00:00,124.33,125.235,124.045,124.28,820965.0
2021-06-02 20:00:00+00:00,124.985,125.025,124.91,,
2021-06-02 20:15:00+00:00,124.935,124.955,124.925,,
2021-06-02 20:30:00+00:00,124.705,124.71,124.63,,
2021-06-02 20:45:00+00:00,124.585,124.61,124.58,,
2021-06-02 21:00:00+00:00,124.415,124.475,124.4,,
2021-06-02 21:15:00+00:00,124.425,124.435,124.385,,
2021-06-02 21:30:00+00:00,124.2,124.22,124.155,,
2021-06-02 21:45:00+00:00,124.295,124.36,124.285,,
2021-06-02 22:00:00+00:00,124.315,124.335,124.285,,
2021-06-02 22:15:00+00:00,124.09,124.16,124.065,,
2021-06-02 22:30:00+00:00,124.485,124.5,124.465,,
2021-06-02 22:45:00+00:00,124.505,124.515,124.485,,
2021-06-02 23:00:00+00:00,124.685,124.705,124.655,,
2021-06-02 23:15:00+00:00,124.735,124.76,124.73,,
2021-06-02 23:30:00+00:00,124.79,124.855,124.79,,
2021-06-02 23:45:00+00:00,124.885,124.885,124.865,,
2021-06-03 00:00:00+00:00,125.08,125.08,125.08,,
2021-06-03 13:30:00+00:00,124.04,124.72,124.0,125.06,2035.0
2021-06-03 13:45:00+00:00,124.04,124.85,123.51,125.06,122026.0
2021-06-03 14:00:00+00:00,124.04,124.85,123.28,125.06,180444.0
2021-06-03 14:15:00+00:00,124.04,124.85,123.28,125.06,247386.0
2021-06-03 14:30:00+00:00,124.04,124.85,123.28,125.06,302269.0
2021-06-03 14:45:00+00:00,124.04,124.85,123.13,125.06,389363.0
2021-06-03 15:00:00+00:00,124.04,124.85,123.13,125.06,440108.0
2021-06-03 15:30:00+00:00,124.04,124.85,123.13,125.06,505833.0
2021-06-03 15:45:00+00:00,124.04,124.85,123.13,125.06,545726.0
2021-06-03 16:00:00+00:00,124.04,124.85,123.13,125.06,568830.0
2021-06-03 16:15:00+00:00,124.04,124.85,123.13,125.06,598345.0
2021-06-03 16:30:00+00:00,124.04,124.85,123.13,125.06,621093.0
2021-06-03 16:45:00+00:00,124.04,124.85,123.13,125.06,640042.0
2021-06-03 17:00:00+00:00,124.04,124.85,123.13,125.06,684682.0
2021-06-03 17:15:00+00:00,124.04,124.85,123.13,125.06,706259.0
2021-06-03 17:30:00+00:00,124.04,124.85,123.13,125.06,719625.0
2021-06-03 17:45:00+00:00,124.04,124.85,123.13,125.06,747667.0
2021-06-03 18:00:00+00:00,124.04,124.85,123.13,125.06,779205.0
2021-06-03 18:15:00+00:00,124.04,124.85,123.13,125.06,799591.0
2021-06-03 18:30:00+00:00,124.04,124.85,123.13,125.06,826061.0
2021-06-03 18:45:00+00:00,124.04,124.85,123.13,125.06,850550.0
2021-06-03 19:00:00+00:00,123.935,123.985,123.86,,
2021-06-03 19:15:00+00:00,124.04,124.85,123.13,125.06,912842.0
2021-06-03 19:30:00+00:00,124.04,124.85,123.13,125.06,951970.0
2021-06-03 19:45:00+00:00,124.04,124.85,123.13,125.06,1019094.0
2021-06-03 20:00:00+00:00,123.705,123.775,123.7,,
2021-06-03 20:15:00+00:00,123.59,123.655,123.53,,
2021-06-03 20:30:00+00:00,123.495,123.53,123.485,,
2021-06-03 20:45:00+00:00,123.535,123.555,123.515,,
2021-06-03 21:00:00+00:00,123.675,123.68,123.615,,
2021-06-03 21:15:00+00:00,123.525,123.57,123.515,,
2021-06-03 21:30:00+00:00,123.78,123.805,123.705,,
2021-06-03 21:45:00+00:00,123.935,123.975,123.865,,
2021-06-03 22:00:00+00:00,123.905,123.915,123.865,,
2021-06-03 22:15:00+00:00,123.93,123.935,123.8,,
2021-06-03 22:30:00+00:00,123.745,123.815,123.735,,
2021-06-03 22:45:00+00:00,123.725,123.735,123.69,,
2021-06-03 23:00:00+00:00,123.645,123.685,123.635,,
2021-06-03 23:15:00+00:00,123.885,123.885,123.855,,
2021-06-03 23:30:00+00:00,123.87,123.89,123.835,,
2021-06-03 23:45:00+00:00,123.63,123.665,123.605,,
2021-06-04 00:00:00+00:00,123.55,123.55,123.55,,
2021-06-04 13:30:00+00:00,123.99,124.27,123.82,123.54,3554.0
2021-06-04 13:45:00+00:00,123.99,124.655,123.82,123.54,69153.0
2021-06-04 14:00:00+00:00,123.99,125.04,123.82,123.54,146069.0
2021-06-04 14:15:00+00:00,123.99,125.36,123.82,123.54,213747.0
2021-06-04 14:30:00+00:00,123.99,125.36,123.82,123.54,263734.0
2021-06-04 14:45:00+00:00,123.99,125.36,123.82,123.54,324217.0
2021-06-04 15:30:00+00:00,123.99,125.385,123.82,123.54,434341.0
2021-06-04 15:45:00+00:00,123.99,125.385,123.82,123.54,463701.0
2021-06-04 16:00:00+00:00,123.99,125.385,123.82,123.54,479898.0
2021-06-04 16:30:00+00:00,123.99,125.86,123.82,123.54,574790.0
2021-06-04 16:45:00+00:00,123.99,125.97,123.82,123.54,613789.0
2021-06-04 17:00:00+00:00,123.99,125.97,123.82,123.54,639696.0
2021-06-04 17:15:00+00:00,123.99,125.97,123.82,123.54,663652.0
2021-06-04 17:30:00+00:00,123.99,125.97,123.82,123.54,672168.0
2021-06-04 17:45:00+00:00,123.99,125.97,123.82,123.54,689826.0
2021-06-04 18:00:00+00:00,123.99,125.97,123.82,123.54,704438.0
2021-06-04 18:15:00+00:00,123.99,125.97,123.82,123.54,719075.0
2021-06-04 18:30:00+00:00,124.84,124.88,124.795,,
2021-06-04 18:45:00+00:00,123.99,125.97,123.82,123.54,752227.0
2021-06-04 19:00:00+00:00,123.99,126.155,123.82,123.54,776152.0
2021-06-04 19:15:00+00:00,123.99,126.155,123.82,123.54,805267.0
2021-06-04 19:30:00+00:00,123.99,126.155,123.82,123.54,843751.0
2021-06-04 19:45:00+00:00,123.99,126.155,123.82,123.54,903786.0
2021-06-04 20:00:00+00:00,125.11,125.125,124.98,,
2021-06-04 20:15:00+00:00,125.325,125.325,125.28,,
2021-06-04 20:30:00+00:00,125.8,125.845,125.8,,
2021-06-04 20:45:00+00:00,125.78,125.785,125.74,,
2021-06-04 21:00:00+00:00,125.65,125.66,125.615,,
2021-06-04 21:15:00+00:00,125.61,125.615,125.58,,
2021-06-04 21:30:00+00:00,125.505,125.54,125.505,,
2021-06-04 21:45:00+00:00,125.715,125.72,125.67,,
2021-06-04 22:00:00+00:00,125.68,125.74,125.67,,
2021-06-04 22:15:00+00:00,125.665,125.74,125.665,,
2021-06-04 22:30:00+00:00,125.77,125.8,125.765,,
2021-06-04 22:45:00+00:00,125.955,125.995,125.95,,
2021-06-04 23:00:00+00:00,126.055,126.055,126.015,,
2021-06-04 23:15:00+00:00,125.825,125.825,125.8,,
2021-06-04 23:30:00+00:00,125.63,125.655,125.6,,
2021-06-04 23:45:00+00:00,125.715,125.775,125.67,,
2021-06-05 00:00:00+00:00,125.87,125.87,125.87,,
2021-06-07 13:00:00+00:00,126.14,126.45,126.06,125.89,1492.0
2021-06-07 13:15:00+00:00,126.14,126.45,126.06,125.89,1874.0
2021-06-07 13:30:00+00:00,126.14,126.45,125.98,125.89,3307.0
2021-06-07 13:45:00+00:00,126.14,126.45,125.235,125.89,187270.0
2021-06-07 14:00:00+00:00,126.14,126.45,124.89,125.89,267052.0
2021-06-07 14:15:00+00:00,126.14,126.45,124.87,125.89,318338.0
2021-06-07 14:30:00+00:00,126.14,126.45,124.87,125.89,344115.0
2021-06-07 15:00:00+00:00,126.14,126.45,124.87,125.89,430359.0
2021-06-07 15:15:00+00:00,126.14,126.45,124.84,125.89,480468.0
2021-06-07 15:30:00+00:00,126.14,126.45,124.84,125.89,544733.0
2021-06-07 15:45:00+00:00,126.14,126.45,124.84,125.89,592525.0
2021-06-07 16:00:00+00:00,126.14,126.45,124.84,125.89,620729.0
2021-06-07 16:15:00+00:00,126.14,126.45,124.84,125.89,654522.0
2021-06-07 16:30:00+00:00,126.14,126.45,124.84,125.89,680663.0
2021-06-07 16:45:00+00:00,126.14,126.45,124.84,125.89,717965.0
2021-06-07 17:00:00+00:00,126.14,126.45,124.84,125.89,758471.0
2021-06-07 17:15:00+00:00,126.14,126.45,124.84,125.89,800912.0
2021-06-07 17:30:00+00:00,126.14,126.45,124.84,125.89,835436.0
2021-06-07 17:45:00+00:00,125.405,125.475,125.32,,
2021-06-07 18:00:00+00:00,126.14,126.45,124.84,125.89,892204.0
2021-06-07 18:15:00+00:00,126.14,126.45,124.84,125.89,924650.0
2021-06-07 18:30:00+00:00,126.14,126.45,124.84,125.89,944763.0
2021-06-07 18:45:00+00:00,126.14,126.45,124.84,125.89,982203.0
2021-06-07 19:00:00+00:00,126.14,126.45,124.84,125.89,1039101.0
2021-06-07 19:15:00+00:00,126.14,126.45,124.84,125.89,1086960.0
2021-06-07 19:30:00+00:00,126.14,126.45,124.84,125.89,1156037.0
2021-06-07 19:45:00+00:00,126.14,126.45,124.84,125.89,1222325.0
2021-06-07 20:00:00+00:00,125.005,125.055,124.99,,
2021-06-07 20:15:00+00:00,125.135,125.195,125.13,,
2021-06-07 20:30:00+00:00,125.115,125.195,125.115,,
2021-06-07 20:45:00+00:00,125.315,125.34,125.29,,
2021-06-07 21:00:00+00:00,125.335,125.405,125.335,,
2021-06-07 21:15:00+00:00,125.325,125.345,125.26,,
2021-06-07 21:30:00+00:00,125.21,125.23,125.17,,
2021-06-07 21:45:00+00:00,125.135,125.165,125.135,,
2021-06-07 22:00:00+00:00,125.025,125.095,125.0,,
2021-06-07 22:15:00+00:00,125.14,125.14,125.115,,
2021-06-07 22:30:00+00:00,125.15,125.155,125.13,,
2021-06-07 22:45:00+00:00,124.98,125.0,124.91,,
2021-06-07 23:00:00+00:00,125.185,125.225,125.155,,
2021-06-07 23:15:00+00:00,125.49,125.535,125.47,,
2021-06-07 23:30:00+00:00,125.725,125.775,125.725,,
2021-06-07 23:45:00+00:00,125.555,125.605,125.525,,
2021-06-08 00:00:00+00:00,125.9,125.9,125.9,,
2021-06-08 13:00:00+00:00,126.8,126.92,126.72,125.9,899.0
2021-06-08 13:30:00+00:00,126.8,126.92,126.62,125.9,2326.0
2021-06-08 14:00:00+00:00,126.8,128.46,126.45,125.9,268125.0
2021-06-08 14:15:00+00:00,126.8,128.46,126.45,125.9,330446.0
2021-06-08 15:00:00+00:00,126.8,128.46,126.45,125.9,429171.0
2021-06-08 15:15:00+00:00,126.8,128.46,126.45,125.9,454054.0
2021-06-08 15:30:00+00:00,126.8,128.46,126.22,125.9,500875.0
2021-06-08 15:45:00+00:00,126.8,128.46,126.22,125.9,534430.0
2021-06-08 16:00:00+00:00,126.8,128.46,126.22,125.9,601245.0
2021-06-08 16:15:00+00:00,126.8,128.46,126.22,125.9,640340.0
2021-06-08 16:30:00+00:00,126.8,128.46,126.22,125.9,683192.0
2021-06-08 16:45:00+00:00,126.8,128.46,126.22,125.9,705628.0
2021-06-08 17:00:00+00:00,126.8,128.46,126.22,125.9,727640.0
2021-06-08 17:15:00+00:00,126.8,128.46,126.22,125.9,751458.0
2021-06-08 17:30:00+00:00,126.8,128.46,126.22,125.9,783238.0
2021-06-08 17:45:00+00:00,126.8,128.46,126.22,125.9,830113.0
2021-06-08 18:00:00+00:00,126.8,128.46,126.22,125.9,860305.0
2021-06-08 18:15:00+00:00,127.425,127.425,127.205,,
2021-06-08 18:30:00+00:00,126.8,128.46,126.22,125.9,929193.0
2021-06-08 18:45:00+00:00,126.8,128.46,126.22,125.9,957602.0
2021-06-08 19:00:00+00:00,126.8,128.46,126.22,125.9,995763.0
2021-06-08 19:15:00+00:00,126.8,128.46,126.22,125.9,1056255.0
2021-06-08 19:30:00+00:00,126.8,128.46,126.22,125.9,1106716.0
2021-06-08 19:45:00+00:00,126.8,128.46,126.22,125.9,1171696.0
2021-06-08 20:00:00+00:00,126.605,126.62,126.53,,
2021-06-08 20:15:00+00:00,126.71,126.735,126.685,,
2021-06-08 20:30:00+00:00,126.67,126.715,126.665,,
2021-06-08 20:45:00+00:00,126.655,126.725,126.645,,
2021-06-08 21:00:00+00:00,126.82,126.825,126.77,,
2021-06-08 21:15:00+00:00,126.595,126.63,126.585,,
2021-06-08 21:30:00+00:00,126.465,126.505,126.44,,
2021-06-08 21:45:00+00:00,126.735,126.735,126.71,,
2021-06-08 22:00:00+00:00,126.705,126.74,126.69,,
2021-06-08 22:15:00+00:00,126.885,126.945,126.88,,
2021-06-08 22:30:00+00:00,127.025,127.045,127.015,,
2021-06-08 22:45:00+00:00,127.05,127.07,127.04,,
2021-06-08 23:00:00+00:00,127.285,127.345,127.285,,
2021-06-08 23:15:00+00:00,127.255,127.27,127.16,,
2021-06-08 23:30:00+00:00,127.01,127.055,127.0,,
2021-06-08 23:45:00+00:00,126.935,126.97,126.885,,
2021-06-09 00:00:00+00:00,126.73,126.73,126.73,,
2021-06-09 13:30:00+00:00,127.19,127.315,127.19,126.74,454.0
2021-06-09 13:45:00+00:00,127.19,127.74,126.815,126.74,65461.0
2021-06-09 14:00:00+00:00,127.19,127.74,126.645,126.74,119061.0
2021-06-09 14:15:00+00:00,127.19,127.74,126.52,126.74,156430.0
2021-06-09 14:30:00+00:00,127.19,127.74,126.52,126.74,191908.0
2021-06-09 14:45:00+00:00,127.19,127.74,126.52,126.74,219386.0
2021-06-09 15:00:00+00:00,127.19,127.74,126.52,126.74,250501.0
2021-06-09 15:15:00+00:00,127.19,127.74,126.52,126.74,278293.0
2021-06-09 15:30:00+00:00,127.19,127.74,126.52,126.74,307926.0
2021-06-09 15:45:00+00:00,127.19,127.74,126.52,126.74,332338.0
2021-06-09 16:00:00+00:00,127.19,127.74,126.52,126.74,356427.0
2021-06-09 16:15:00+00:00,127.19,127.74,126.52,126.74,374500.0
2021-06-09 16:30:00+00:00,127.19,127.74,126.52,126.74,395999.0
2021-06-09 17:00:00+00:00,127.19,127.74,126.52,126.74,438075.0
2021-06-09 17:15:00+00:00,127.19,127.74,126.52,126.74,470141.0
2021-06-09 17:30:00+00:00,127.19,127.53,127.19,,
2021-06-09 17:45:00+00:00,127.19,127.74,126.52,126.74,506779.0
2021-06-09 18:00:00+00:00,127.19,127.74,126.52,126.74,520047.0
2021-06-09 18:15:00+00:00,126.735,126.74,126.605,,
2021-06-09 18:30:00+00:00,127.19,127.74,126.52,126.74,557498.0
2021-06-09 18:45:00+00:00,127.19,127.74,126.52,126.74,571513.0
2021-06-09 19:00:00+00:00,127.19,127.74,126.52,126.74,603458.0
2021-06-09 19:15:00+00:00,127.19,127.74,126.52,126.74,637595.0
2021-06-09 19:30:00+00:00,127.19,127.74,126.52,126.74,682220.0
2021-06-09 19:45:00+00:00,127.19,127.74,126.52,126.74,737585.0
2021-06-09 20:00:00+00:00,126.945,126.945,126.91,,
2021-06-09 20:15:00+00:00,127.055,127.075,127.04,,
2021-06-09 20:30:00+00:00,127.125,127.185,127.105,,
2021-06-09 20:45:00+00:00,127.19,127.74,126.52,126.74,864729.0
2021-06-09 21:00:00+00:00,127.145,127.18,127.145,,
2021-06-09 21:15:00+00:00,127.135,127.135,127.115,,
2021-06-09 21:30:00+00:00,127.22,127.22,127.12,,
2021-06-09 21:45:00+00:00,127.075,127.125,127.075,,
2021-06-09 22:00:00+00:00,127.13,127.145,127.105,,
2021-06-09 22:15:00+00:00,127.125,127.14,127.105,,
2021-06-09 22:30:00+00:00,127.235,127.29,127.215,,
2021-06-09 22:45:00+00:00,127.225,127.285,127.225,,
2021-06-09 23:00:00+00:00,127.155,127.175,127.145,,
2021-06-09 23:15:00+00:00,127.175,127.22,127.175,,
2021-06-09 23:30:00+00:00,126.925,126.965,126.905,,
2021-06-09 23:45:00+00:00,126.775,126.78,126.74,,
2021-06-10 00:00:00+00:00,127.15,127.15,127.15,,
2021-06-10 13:30:00+00:00,126.65,127.44,126.34,127.13,3144.0
2021-06-10 13:45:00+00:00,126.65,127.605,126.34,127.13,238627.0
2021-06-10 14:00:00+00:00,126.65,128.18,126.34,127.13,401742.0
2021-06-10 14:15:00+00:00,126.65,128.18,126.34,127.13,499281.0
2021-06-10 14:30:00+00:00,126.65,128.18,126.34,127.13,537900.0
2021-06-10 14:45:00+00:00,126.65,128.18,126.34,127.13,569862.0
2021-06-10 15:00:00+00:00,126.65,128.18,126.115,127.13,652135.0
2021-06-10 15:30:00+00:00,126.65,128.18,126.115,127.13,761500.0
2021-06-10 16:00:00+00:00,126.65,128.18,126.115,127.13,820818.0
2021-06-10 16:15:00+00:00,126.65,128.18,126.115,127.13,899311.0
2021-06-10 16:30:00+00:00,126.65,128.18,126.115,127.13,924482.0
2021-06-10 17:00:00+00:00,126.65,128.18,126.115,127.13,974058.0
2021-06-10 17:15:00+00:00,126.65,128.18,126.115,127.13,1005155.0
2021-06-10 17:30:00+00:00,127.015,127.115,126.935,,
2021-06-10 17:45:00+00:00,126.65,128.18,126.115,127.13,1080657.0
2021-06-10 18:00:00+00:00,126.65,128.18,126.115,127.13,1141213.0
2021-06-10 18:15:00+00:00,126.65,128.18,126.115,127.13,1184833.0
2021-06-10 18:30:00+00:00,126.65,128.18,126.11,127.13,1285131.0
2021-06-10 18:45:00+00:00,126.65,128.18,125.965,127.13,1367165.0
2021-06-10 19:00:00+00:00,126.65,128.18,125.965,127.13,1584751.0
2021-06-10 19:15:00+00:00,126.65,128.18,125.965,127.13,1700897.0
2021-06-10 19:30:00+00:00,126.65,128.18,125.965,127.13,1803391.0
2021-06-10 19:45:00+00:00,126.65,128.18,125.965,127.13,1944415.0
2021-06-10 20:00:00+00:00,126.65,128.18,125.945,127.13,2320614.0
2021-06-10 20:15:00+00:00,126.71,126.735,126.675,,
2021-06-10 20:30:00+00:00,126.65,128.18,125.945,127.13,2320619.0
2021-06-10 20:45:00+00:00,126.65,128.18,125.945,127.13,2320639.0
2021-06-10 21:00:00+00:00,126.6,126.615,126.575,,
2021-06-10 21:15:00+00:00,126.545,126.575,126.54,,
2021-06-10 21:30:00+00:00,126.46,126.465,126.375,,
2021-06-10 21:45:00+00:00,126.375,126.38,126.34,,
2021-06-10 22:00:00+00:00,126.35,126.38,126.345,,
2021-06-10 22:15:00+00:00,126.32,126.335,126.285,,
2021-06-10 22:30:00+00:00,126.13,126.14,126.105,,
2021-06-10 22:45:00+00:00,126.075,126.105,126.025,,
2021-06-10 23:00:00+00:00,126.335,126.34,126.315,,
2021-06-10 23:15:00+00:00,126.325,126.335,126.285,,
2021-06-10 23:30:00+00:00,126.285,126.345,126.275,,
2021-06-10 23:45:00+00:00,126.135,126.135,126.085,,
2021-06-11 00:00:00+00:00,126.08,126.08,126.08,,
2021-06-11 13:30:00+00:00,126.58,126.65,126.48,126.11,1779.0
2021-06-11 13:45:00+00:00,126.58,126.99,126.105,126.11,87096.0
2021-06-11 15:00:00+00:00,126.58,127.275,126.105,126.11,316605.0
2021-06-11 15:15:00+00:00,126.58,127.275,126.105,126.11,349504.0
2021-06-11 15:30:00+00:00,126.58,127.275,126.105,126.11,376720.0
2021-06-11 15:45:00+00:00,126.58,127.275,126.105,126.11,403646.0
2021-06-11 16:30:00+00:00,126.58,127.275,126.105,126.11,481198.0
2021-06-11 17:30:00+00:00,126.58,127.275,126.105,126.11,580733.0
2021-06-11 17:45:00+00:00,126.87,126.99,126.83,,
2021-06-11 18:00:00+00:00,126.58,127.415,126.105,126.11,640714.0
2021-06-11 18:15:00+00:00,126.58,127.44,126.105,126.11,658714.0
2021-06-11 18:30:00+00:00,126.58,127.44,126.105,126.11,679594.0
2021-06-11 18:45:00+00:00,126.58,127.44,126.105,126.11,703510.0
2021-06-11 19:00:00+00:00,126.58,127.44,126.105,126.11,727192.0
2021-06-11 19:15:00+00:00,126.58,127.44,126.105,126.11,760814.0
2021-06-11 19:30:00+00:00,126.58,127.44,126.105,126.11,795265.0
2021-06-11 19:45:00+00:00,126.58,127.44,126.105,126.11,835065.0
2021-06-11 20:00:00+00:00,127.07,127.095,127.045,,
2021-06-11 20:15:00+00:00,127.19,127.25,127.19,,
2021-06-11 20:30:00+00:00,127.105,127.11,127.095,,
2021-06-11 20:45:00+00:00,126.975,127.03,126.965,,
2021-06-11 21:00:00+00:00,127.075,127.085,127.045,,
2021-06-11 21:15:00+00:00,127.045,127.045,127.015,,
2021-06-11 21:30:00+00:00,127.175,127.2,127.16,,
2021-06-11 21:45:00+00:00,127.275,127.295,127.275,,
2021-06-11 22:00:00+00:00,127.335,127.375,127.335,,
2021-06-11 22:15:00+00:00,127.21,127.22,127.205,,
2021-06-11 22:30:00+00:00,127.315,127.32,127.3,,
2021-06-11 22:45:00+00:00,127.415,127.415,127.355,,
2021-06-11 23:00:00+00:00,127.375,127.38,127.35,,
2021-06-11 23:15:00+00:00,127.105,127.155,127.105,,
2021-06-11 23:30:00+00:00,127.15,127.155,127.085,,
2021-06-11 23:45:00+00:00,127.155,127.155,127.1,,
2021-06-12 00:00:00+00:00,127.355,127.355,127.355,,
2021-06-14 13:30:00+00:00,127.83,127.84,127.46,127.35,1669.0
2021-06-14 13:45:00+00:00,127.83,128.41,127.07,127.35,113579.0
2021-06-14 14:00:00+00:00,127.83,129.34,127.07,127.35,175982.0
2021-06-14 14:15:00+00:00,127.83,129.34,127.07,127.35,263302.0
2021-06-14 14:30:00+00:00,127.83,129.34,127.07,127.35,381999.0
2021-06-14 14:45:00+00:00,127.83,129.34,127.07,127.35,457550.0
2021-06-14 15:00:00+00:00,127.83,129.635,127.07,127.35,514659.0
2021-06-14 15:15:00+00:00,127.83,129.725,127.07,127.35,592820.0
2021-06-14 15:30:00+00:00,127.83,129.785,127.07,127.35,661924.0
2021-06-14 15:45:00+00:00,127.83,129.89,127.07,127.35,727260.0
2021-06-14 16:00:00+00:00,127.83,129.89,127.07,127.35,764240.0
2021-06-14 16:15:00+00:00,127.83,129.89,127.07,127.35,813505.0
2021-06-14 16:45:00+00:00,127.83,129.89,127.07,127.35,874628.0
2021-06-14 17:15:00+00:00,127.83,129.975,127.07,127.35,957436.0
2021-06-14 17:30:00+00:00,127.83,129.975,127.07,127.35,981662.0
2021-06-14 17:45:00+00:00,128.34,128.49,128.34,,
2021-06-14 18:00:00+00:00,127.83,130.02,127.07,127.35,1027986.0
2021-06-14 18:15:00+00:00,127.83,130.02,127.07,127.35,1061273.0
2021-06-14 18:30:00+00:00,127.83,130.225,127.07,127.35,1119685.0
2021-06-14 18:45:00+00:00,127.83,130.4,127.07,127.35,1161817.0
2021-06-14 19:00:00+00:00,129.58,129.715,129.58,,
2021-06-14 19:15:00+00:00,129.51,129.535,129.445,,
2021-06-14 19:30:00+00:00,127.83,130.4,127.07,127.35,1299109.0
2021-06-14 19:45:00+00:00,127.83,130.4,127.07,127.35,1382795.0
2021-06-14 20:00:00+00:00,127.83,130.495,127.07,127.35,1578948.0
2021-06-14 20:15:00+00:00,129.425,129.47,129.375,,
2021-06-14 20:30:00+00:00,129.46,129.49,129.355,,
2021-06-14 20:45:00+00:00,129.285,129.32,129.265,,
2021-06-14 21:00:00+00:00,129.57,129.58,129.515,,
2021-06-14 21:15:00+00:00,129.935,129.955,129.895,,
2021-06-14 21:30:00+00:00,129.925,129.94,129.85,,
2021-06-14 21:45:00+00:00,129.925,129.945,129.865,,
2021-06-14 22:00:00+00:00,129.92,129.96,129.885,,
2021-06-14 22:15:00+00:00,130.0,130.015,129.965,,
2021-06-14 22:30:00+00:00,130.08,130.17,130.08,,
2021-06-14 22:45:00+00:00,130.3,130.33,130.265,,
2021-06-14 23:00:00+00:00,130.075,130.09,130.025,,
2021-06-14 23:15:00+00:00,129.865,129.895,129.83,,
2021-06-14 23:30:00+00:00,130.05,130.08,130.02,,
2021-06-14 23:45:00+00:00,129.975,129.985,129.905,,
2021-06-15 00:00:00+00:00,130.26,130.4,130.26,,
2021-06-15 13:30:00+00:00,130.32,130.39,129.86,130.48,1610.0
2021-06-15 13:45:00+00:00,130.32,130.39,129.39,130.48,178426.0
2021-06-15 14:00:00+00:00,130.32,130.595,129.39,130.48,214073.0
2021-06-15 14:30:00+00:00,130.32,130.595,129.39,130.48,318742.0
2021-06-15 14:45:00+00:00,130.32,130.595,129.39,130.48,366732.0
2021-06-15 15:00:00+00:00,130.32,130.595,129.39,130.48,407678.0
2021-06-15 15:15:00+00:00,130.32,130.595,129.39,130.48,445411.0
2021-06-15 15:30:00+00:00,130.32,130.595,129.39,130.48,510209.0
2021-06-15 16:00:00+00:00,130.32,130.595,129.39,130.48,565607.0
2021-06-15 16:15:00+00:00,130.32,130.595,129.39,130.48,595293.0
2021-06-15 16:45:00+00:00,130.32,130.595,129.39,130.48,647222.0
2021-06-15 17:00:00+00:00,130.32,130.595,129.39,130.48,663670.0
2021-06-15 17:15:00+00:00,130.32,130.595,129.39,130.48,686743.0
2021-06-15 17:30:00+00:00,129.97,130.2,129.92,,
2021-06-15 17:45:00+00:00,130.32,130.595,129.39,130.48,719487.0
2021-06-15 18:00:00+00:00,130.32,130.595,129.39,130.48,750202.0
2021-06-15 18:15:00+00:00,130.32,130.595,129.39,130.48,772101.0
2021-06-15 18:30:00+00:00,130.32,130.595,129.39,130.48,803477.0
2021-06-15 18:45:00+00:00,130.32,130.595,129.39,130.48,823560.0
2021-06-15 19:00:00+00:00,130.32,130.595,129.39,130.48,844597.0
2021-06-15 19:15:00+00:00,130.32,130.595,129.39,130.48,885330.0
2021-06-15 19:30:00+00:00,130.32,130.595,129.39,130.48,912286.0
2021-06-15 19:45:00+00:00,130.32,130.595,129.39,130.48,952928.0
2021-06-15 20:00:00+00:00,129.935,130.005,129.925,,
2021-06-15 20:15:00+00:00,130.145,130.185,130.115,,
2021-06-15 20:30:00+00:00,130.205,130.205,130.135,,
2021-06-15 20:45:00+00:00,129.94,129.98,129.9,,
2021-06-15 21:00:00+00:00,129.855,129.89,129.795,,
2021-06-15 21:15:00+00:00,129.81,129.81,129.7,,
2021-06-15 21:30:00+00:00,129.745,129.8,129.71,,
2021-06-15 21:45:00+00:00,129.765,129.8,129.73,,
2021-06-15 22:00:00+00:00,129.9,129.92,129.84,,
2021-06-15 22:15:00+00:00,129.66,129.675,129.575,,
2021-06-15 22:30:00+00:00,129.675,129.695,129.63,,
2021-06-15 22:45:00+00:00,129.62,129.655,129.6,,
2021-06-15 23:00:00+00:00,129.715,129.735,129.615,,
2021-06-15 23:15:00+00:00,129.755,129.795,129.725,,
2021-06-15 23:30:00+00:00,129.675,129.685,129.61,,
2021-06-15 23:45:00+00:00,129.81,129.89,129.78,,
2021-06-16 00:00:00+00:00,129.795,129.795,129.795,,
2021-06-16 13:00:00+00:00,129.75,129.98,129.75,129.64,720.0
2021-06-16 13:30:00+00:00,129.75,130.43,129.75,129.64,3006.0
2021-06-16 13:45:00+00:00,129.75,130.555,129.635,129.64,78809.0
2021-06-16 14:15:00+00:00,129.75,130.82,129.635,129.64,212140.0
2021-06-16 14:45:00+00:00,129.75,130.89,129.635,129.64,332595.0
2021-06-16 15:00:00+00:00,129.75,130.89,129.635,129.64,380281.0
2021-06-16 15:15:00+00:00,129.75,130.89,129.635,129.64,422712.0
2021-06-16 15:30:00+00:00,129.75,130.89,129.635,129.64,460510.0
2021-06-16 15:45:00+00:00,129.75,130.89,129.635,129.64,492425.0
2021-06-16 16:00:00+00:00,129.75,130.89,129.635,129.64,531409.0
2021-06-16 16:30:00+00:00,129.75,130.89,129.635,129.64,631671.0
2021-06-16 17:00:00+00:00,129.75,130.89,129.635,129.64,710324.0
2021-06-16 17:15:00+00:00,129.75,130.89,129.635,129.64,739723.0
2021-06-16 17:30:00+00:00,129.75,130.89,129.635,129.64,768238.0
2021-06-16 17:45:00+00:00,129.965,130.045,129.855,,
2021-06-16 18:00:00+00:00,129.75,130.89,129.635,129.64,850590.0
2021-06-16 18:15:00+00:00,129.75,130.89,128.81,129.64,926127.0
2021-06-16 18:30:00+00:00,129.75,130.89,128.805,129.64,970960.0
2021-06-16 18:45:00+00:00,129.75,130.89,128.58,129.64,1015418.0
2021-06-16 19:00:00+00:00,130.62,130.64,130.605,,
2021-06-16 19:15:00+00:00,130.565,130.625,130.555,,
2021-06-16 19:30:00+00:00,129.75,130.89,128.48,129.64,1216303.0
2021-06-16 19:45:00+00:00,129.75,130.89,128.48,129.64,1282326.0
2021-06-16 20:00:00+00:00,129.75,130.89,128.48,129.64,1388005.0
2021-06-16 20:15:00+00:00,129.75,130.89,128.48,129.64,1388311.0
2021-06-16 20:30:00+00:00,129.995,130.01,129.965,,
2021-06-16 20:45:00+00:00,130.15,130.215,130.135,,
2021-06-16 21:00:00+00:00,130.415,130.425,130.355,,
2021-06-16 21:15:00+00:00,130.425,130.43,130.355,,
2021-06-16 21:30:00+00:00,130.285,130.34,130.265,,
2021-06-16 21:45:00+00:00,130.305,130.325,130.245,,
2021-06-16 22:00:00+00:00,130.37,130.37,129.31,,
2021-06-16 22:15:00+00:00,129.285,129.315,129.07,,
2021-06-16 22:30:00+00:00,129.265,129.325,129.15,,
2021-06-16 22:45:00+00:00,128.585,128.62,128.48,,
2021-06-16 23:00:00+00:00,129.18,129.225,129.12,,
2021-06-16 23:15:00+00:00,129.87,129.995,129.855,,
2021-06-16 23:30:00+00:00,130.19,130.255,130.18,,
2021-06-16 23:45:00+00:00,130.25,130.25,130.175,,
2021-06-17 00:00:00+00:00,130.12,130.12,130.12,,
2021-06-17 13:15:00+00:00,129.48,129.84,129.24,130.15,2510.0
2021-06-17 13:30:00+00:00,129.48,129.87,129.24,130.15,3230.0
2021-06-17 13:45:00+00:00,129.48,130.81,129.24,130.15,98855.0
2021-06-17 14:00:00+00:00,129.48,130.87,129.24,130.15,160971.0
2021-06-17 14:15:00+00:00,129.48,131.0,129.24,130.15,225463.0
2021-06-17 14:30:00+00:00,129.48,131.78,129.24,130.15,293476.0
2021-06-17 15:00:00+00:00,129.48,131.915,129.24,130.15,434181.0
2021-06-17 15:15:00+00:00,129.48,131.915,129.24,130.15,483406.0
2021-06-17 15:30:00+00:00,129.48,132.045,129.24,130.15,577481.0
2021-06-17 15:45:00+00:00,129.48,132.54,129.24,130.15,726548.0
2021-06-17 16:00:00+00:00,129.48,132.55,129.24,130.15,832407.0
2021-06-17 16:15:00+00:00,129.48,132.55,129.24,130.15,904347.0
2021-06-17 16:30:00+00:00,129.48,132.55,129.24,130.15,983167.0
2021-06-17 17:00:00+00:00,129.48,132.55,129.24,130.15,1076212.0
2021-06-17 17:15:00+00:00,129.48,132.55,129.24,130.15,1099722.0
2021-06-17 17:30:00+00:00,129.48,132.55,129.24,130.15,1128150.0
2021-06-17 17:45:00+00:00,129.48,132.55,129.24,130.15,1193338.0
2021-06-17 18:00:00+00:00,129.48,132.55,129.24,130.15,1273505.0
2021-06-17 18:15:00+00:00,129.48,132.55,129.24,130.15,1340363.0
2021-06-17 18:30:00+00:00,129.48,132.55,129.24,130.15,1398271.0
2021-06-17 18:45:00+00:00,129.48,132.55,129.24,130.15,1458080.0
2021-06-17 19:00:00+00:00,129.48,132.55,129.24,130.15,1522650.0
2021-06-17 19:15:00+00:00,129.48,132.55,129.24,130.15,1599355.0
2021-06-17 19:30:00+00:00,129.48,132.55,129.24,130.15,1685166.0
2021-06-17 19:45:00+00:00,129.48,132.55,129.24,130.15,1787793.0
2021-06-17 20:00:00+00:00,131.94,131.955,131.86,,
2021-06-17 20:15:00+00:00,131.84,131.855,131.74,,
2021-06-17 20:30:00+00:00,131.11,131.115,131.0,,
2021-06-17 20:45:00+00:00,131.555,131.595,131.525,,
2021-06-17 21:00:00+00:00,131.26,131.34,131.245,,
2021-06-17 21:15:00+00:00,131.74,131.77,131.62,,
2021-06-17 21:30:00+00:00,131.9,131.92,131.855,,
2021-06-17 21:45:00+00:00,132.07,132.1,132.025,,
2021-06-17 22:00:00+00:00,131.715,131.8,131.715,,
2021-06-17 22:15:00+00:00,131.88,131.93,131.875,,
2021-06-17 22:30:00+00:00,132.095,132.11,132.055,,
2021-06-17 22:45:00+00:00,132.035,132.105,132.035,,
2021-06-17 23:00:00+00:00,131.96,132.03,131.955,,
2021-06-17 23:15:00+00:00,132.235,132.24,132.16,,
2021-06-17 23:30:00+00:00,132.145,132.205,132.13,,
2021-06-17 23:45:00+00:00,132.035,132.05,131.98,,
2021-06-18 00:00:00+00:00,131.75,131.75,131.75,,
2021-06-18 13:00:00+00:00,131.48,131.52,130.82,131.79,2414.0
2021-06-18 13:30:00+00:00,131.48,131.52,130.63,131.79,4180.0
2021-06-18 13:45:00+00:00,131.48,131.52,130.59,131.79,125064.0
2021-06-18 14:00:00+00:00,131.48,131.52,130.59,131.79,246755.0
2021-06-18 14:15:00+00:00,131.48,131.52,130.59,131.79,291970.0
2021-06-18 14:30:00+00:00,131.48,131.52,130.59,131.79,386654.0
2021-06-18 14:45:00+00:00,131.48,131.52,130.59,131.79,449351.0
2021-06-18 15:00:00+00:00,131.48,131.52,130.59,131.79,501410.0
2021-06-18 15:15:00+00:00,131.48,131.52,130.425,131.79,575330.0
2021-06-18 15:30:00+00:00,131.48,131.52,130.31,131.79,635332.0
2021-06-18 15:45:00+00:00,131.48,131.52,130.29,131.79,695081.0
2021-06-18 16:00:00+00:00,131.48,131.52,130.29,131.79,747318.0
2021-06-18 16:30:00+00:00,131.48,131.52,130.29,131.79,833195.0
2021-06-18 16:45:00+00:00,131.48,131.52,130.29,131.79,864623.0
2021-06-18 17:00:00+00:00,131.48,131.52,130.29,131.79,909570.0
2021-06-18 17:15:00+00:00,131.48,131.52,130.29,131.79,960445.0
2021-06-18 17:30:00+00:00,130.755,131.23,130.59,,
2021-06-18 17:45:00+00:00,131.48,131.52,130.29,131.79,1047052.0
2021-06-18 18:00:00+00:00,131.48,131.52,130.29,131.79,1084300.0
2021-06-18 18:15:00+00:00,131.26,131.315,131.165,,
2021-06-18 18:30:00+00:00,131.48,131.52,130.29,131.79,1173024.0
2021-06-18 18:45:00+00:00,131.48,131.52,130.29,131.79,1253029.0
2021-06-18 19:00:00+00:00,131.48,131.52,130.29,131.79,1316463.0
2021-06-18 19:15:00+00:00,131.48,131.52,130.29,131.79,1387840.0
2021-06-18 19:30:00+00:00,131.48,131.52,130.29,131.79,1447128.0
2021-06-18 19:45:00+00:00,131.48,131.52,130.29,131.79,1507838.0
2021-06-18 20:00:00+00:00,130.69,130.78,130.685,,
2021-06-18 20:15:00+00:00,130.885,130.915,130.82,,
2021-06-18 20:30:00+00:00,130.985,131.04,130.985,,
2021-06-18 20:45:00+00:00,130.9,130.915,130.835,,
2021-06-18 21:00:00+00:00,130.95,130.955,130.895,,
2021-06-18 21:15:00+00:00,131.125,131.155,131.04,,
2021-06-18 21:30:00+00:00,130.815,130.965,130.815,,
2021-06-18 21:45:00+00:00,130.935,130.975,130.885,,
2021-06-18 22:00:00+00:00,130.91,130.91,130.815,,
2021-06-18 22:15:00+00:00,131.11,131.115,131.025,,
2021-06-18 22:30:00+00:00,130.965,131.03,130.945,,
2021-06-18 22:45:00+00:00,130.705,130.76,130.69,,
2021-06-18 23:00:00+00:00,130.805,130.805,130.685,,
2021-06-18 23:15:00+00:00,130.79,130.795,130.725,,
2021-06-18 23:30:00+00:00,130.905,130.935,130.875,,
2021-06-18 23:45:00+00:00,130.815,130.865,130.81,,
2021-06-19 00:00:00+00:00,130.41,130.41,130.41,,
2021-06-21 13:00:00+00:00,130.56,130.6,130.33,130.46,666.0
2021-06-21 13:30:00+00:00,130.56,130.6,130.2,130.46,1686.0
2021-06-21 13:45:00+00:00,130.56,130.825,129.215,130.46,160423.0
2021-06-21 14:00:00+00:00,130.56,130.825,129.215,130.46,268017.0
2021-06-21 14:15:00+00:00,130.56,130.825,129.215,130.46,351963.0
2021-06-21 14:30:00+00:00,130.56,130.825,129.215,130.46,424393.0
2021-06-21 15:00:00+00:00,130.56,131.43,129.215,130.46,588341.0
2021-06-21 15:15:00+00:00,130.56,131.66,129.215,130.46,649032.0
2021-06-21 15:30:00+00:00,130.56,131.695,129.215,130.46,706587.0
2021-06-21 15:45:00+00:00,130.56,131.695,129.215,130.46,759598.0
2021-06-21 16:00:00+00:00,130.56,131.7,129.215,130.46,795375.0
2021-06-21 16:15:00+00:00,130.56,132.0,129.215,130.46,839707.0
2021-06-21 16:30:00+00:00,130.56,132.17,129.215,130.46,877161.0
2021-06-21 16:45:00+00:00,130.56,132.185,129.215,130.46,914639.0
2021-06-21 17:00:00+00:00,130.56,132.185,129.215,130.46,944945.0
2021-06-21 17:30:00+00:00,130.56,132.185,129.215,130.46,993129.0
2021-06-21 17:45:00+00:00,130.56,132.4,129.215,130.46,1025673.0
2021-06-21 18:00:00+00:00,130.56,132.405,129.215,130.46,1053393.0
2021-06-21 18:15:00+00:00,130.475,130.54,130.4,,
2021-06-21 18:30:00+00:00,130.56,132.405,129.215,130.46,1117803.0
2021-06-21 18:45:00+00:00,130.56,132.405,129.215,130.46,1154231.0
2021-06-21 19:00:00+00:00,130.56,132.405,129.215,130.46,1188636.0
2021-06-21 19:15:00+00:00,130.56,132.405,129.215,130.46,1226494.0
2021-06-21 19:30:00+00:00,130.56,132.405,129.215,130.46,1284816.0
2021-06-21 19:45:00+00:00,130.56,132.405,129.215,130.46,1337665.0
2021-06-21 20:00:00+00:00,131.62,131.685,131.62,,
2021-06-21 20:15:00+00:00,131.98,132.075,131.98,,
2021-06-21 20:30:00+00:00,132.115,132.185,132.085,,
2021-06-21 20:45:00+00:00,132.03,132.045,132.0,,
2021-06-21 21:00:00+00:00,132.05,132.055,132.0,,
2021-06-21 21:15:00+00:00,131.935,131.99,131.93,,
2021-06-21 21:30:00+00:00,132.1,132.16,132.1,,
2021-06-21 21:45:00+00:00,132.275,132.305,132.25,,
2021-06-21 22:00:00+00:00,132.245,132.295,132.245,,
2021-06-21 22:15:00+00:00,132.155,132.17,132.105,,
2021-06-21 22:30:00+00:00,132.2,132.21,132.16,,
2021-06-21 22:45:00+00:00,132.105,132.105,132.045,,
2021-06-21 23:00:00+00:00,131.995,132.06,131.97,,
2021-06-21 23:15:00+00:00,131.985,132.025,131.985,,
2021-06-21 23:30:00+00:00,132.08,132.09,132.015,,
2021-06-21 23:45:00+00:00,132.0,132.015,131.95,,
2021-06-22 00:00:00+00:00,132.265,132.265,132.265,,
2021-06-22 13:30:00+00:00,132.63,132.63,132.06,132.3,1673.0
2021-06-22 13:45:00+00:00,132.63,132.815,131.82,132.3,108910.0
2021-06-22 14:00:00+00:00,132.63,132.815,131.78,132.3,166113.0
2021-06-22 14:15:00+00:00,132.63,132.815,131.62,132.3,237683.0
2021-06-22 14:30:00+00:00,132.63,132.815,131.62,132.3,318483.0
2021-06-22 14:45:00+00:00,132.63,132.815,131.62,132.3,360076.0
2021-06-22 15:00:00+00:00,132.63,132.815,131.62,132.3,392828.0
2021-06-22 15:15:00+00:00,132.63,132.815,131.62,132.3,419354.0
2021-06-22 15:30:00+00:00,132.63,132.815,131.62,132.3,459585.0
2021-06-22 15:45:00+00:00,132.63,132.815,131.62,132.3,487765.0
2021-06-22 16:00:00+00:00,132.63,132.815,131.62,132.3,512721.0
2021-06-22 16:15:00+00:00,132.63,132.815,131.62,132.3,552029.0
2021-06-22 16:30:00+00:00,132.63,132.92,131.62,132.3,590529.0
2021-06-22 16:45:00+00:00,132.63,132.94,131.62,132.3,649196.0
2021-06-22 17:00:00+00:00,132.63,133.38,131.62,132.3,704188.0
2021-06-22 17:15:00+00:00,132.63,133.38,131.62,132.3,734783.0
2021-06-22 17:30:00+00:00,132.63,133.405,131.62,132.3,772391.0
2021-06-22 17:45:00+00:00,131.885,132.08,131.885,,
2021-06-22 18:00:00+00:00,132.63,133.405,131.62,132.3,835688.0
2021-06-22 18:15:00+00:00,132.63,133.405,131.62,132.3,866989.0
2021-06-22 18:30:00+00:00,132.63,133.48,131.62,132.3,911417.0
2021-06-22 18:45:00+00:00,132.63,133.55,131.62,132.3,958938.0
2021-06-22 19:00:00+00:00,132.63,133.575,131.62,132.3,1000681.0
2021-06-22 19:15:00+00:00,132.63,133.825,131.62,132.3,1076930.0
2021-06-22 19:30:00+00:00,132.63,133.99,131.62,132.3,1157444.0
2021-06-22 19:45:00+00:00,132.63,133.99,131.62,132.3,1254354.0
2021-06-22 20:00:00+00:00,132.63,134.075,131.62,132.3,1415474.0
2021-06-22 20:15:00+00:00,132.765,132.805,132.715,,
2021-06-22 20:30:00+00:00,132.915,132.92,132.885,,
2021-06-22 20:45:00+00:00,132.865,132.93,132.865,,
2021-06-22 21:00:00+00:00,133.165,133.185,133.15,,
2021-06-22 21:15:00+00:00,133.26,133.265,133.185,,
2021-06-22 21:30:00+00:00,133.33,133.35,133.285,,
2021-06-22 21:45:00+00:00,133.295,133.315,133.295,,
2021-06-22 22:00:00+00:00,133.205,133.21,133.125,,
2021-06-22 22:15:00+00:00,133.36,133.37,133.305,,
2021-06-22 22:30:00+00:00,133.33,133.345,133.305,,
2021-06-22 22:45:00+00:00,133.4,133.45,133.39,,
2021-06-22 23:00:00+00:00,133.565,133.625,133.56,,
2021-06-22 23:15:00+00:00,133.77,133.85,133.765,,
2021-06-22 23:30:00+00:00,133.935,133.99,133.925,,
2021-06-22 23:45:00+00:00,133.67,133.705,133.655,,
2021-06-23 00:00:00+00:00,133.94,133.94,133.94,,
2021-06-23 13:30:00+00:00,134.06,134.17,133.725,133.98,2125.0
2021-06-23 13:45:00+00:00,134.06,134.17,133.515,133.98,210040.0
2021-06-23 14:00:00+00:00,134.06,134.315,133.515,133.98,284798.0
2021-06-23 14:15:00+00:00,134.06,134.315,133.515,133.98,326932.0
2021-06-23 14:30:00+00:00,134.06,134.315,133.515,133.98,379670.0
2021-06-23 14:45:00+00:00,134.06,134.315,133.515,133.98,423624.0
2021-06-23 15:00:00+00:00,134.06,134.315,133.515,133.98,449073.0
2021-06-23 15:15:00+00:00,134.06,134.315,133.23,133.98,499399.0
2021-06-23 15:30:00+00:00,134.06,134.315,133.23,133.98,530676.0
2021-06-23 15:45:00+00:00,134.06,134.315,133.23,133.98,564342.0
2021-06-23 16:00:00+00:00,134.06,134.315,133.23,133.98,597734.0
2021-06-23 16:15:00+00:00,134.06,134.315,133.23,133.98,638104.0
2021-06-23 16:30:00+00:00,134.06,134.315,133.23,133.98,670525.0
2021-06-23 16:45:00+00:00,134.06,134.315,133.23,133.98,716174.0
2021-06-23 17:30:00+00:00,134.06,134.315,133.23,133.98,860153.0
2021-06-23 17:45:00+00:00,134.06,134.315,133.23,133.98,884459.0
2021-06-23 18:00:00+00:00,134.06,134.315,133.23,133.98,899444.0
2021-06-23 18:15:00+00:00,133.96,134.1,133.96,,
2021-06-23 18:30:00+00:00,134.06,134.315,133.23,133.98,947341.0
2021-06-23 18:45:00+00:00,133.805,133.875,133.795,,
2021-06-23 19:00:00+00:00,134.06,134.315,133.23,133.98,987928.0
2021-06-23 19:15:00+00:00,134.06,134.315,133.23,133.98,1011193.0
2021-06-23 19:30:00+00:00,134.06,134.315,133.23,133.98,1033805.0
2021-06-23 19:45:00+00:00,134.06,134.315,133.23,133.98,1074659.0
2021-06-23 20:00:00+00:00,133.735,133.745,133.705,,
2021-06-23 20:15:00+00:00,133.635,133.645,133.615,,
2021-06-23 20:30:00+00:00,133.68,133.685,133.63,,
2021-06-23 20:45:00+00:00,133.545,133.55,133.505,,
2021-06-23 21:00:00+00:00,133.73,133.765,133.725,,
2021-06-23 21:15:00+00:00,134.01,134.1,134.0,,
2021-06-23 21:30:00+00:00,134.08,134.09,134.0,,
2021-06-23 21:45:00+00:00,133.795,133.815,133.795,,
2021-06-23 22:00:00+00:00,133.95,133.95,133.9,,
2021-06-23 22:15:00+00:00,133.765,133.775,133.715,,
2021-06-23 22:30:00+00:00,133.675,133.675,133.615,,
2021-06-23 22:45:00+00:00,133.74,133.745,133.73,,
2021-06-23 23:00:00+00:00,133.94,133.97,133.925,,
2021-06-23 23:15:00+00:00,133.93,133.93,133.865,,
2021-06-23 23:30:00+00:00,133.975,133.975,133.905,,
2021-06-23 23:45:00+00:00,133.715,133.73,133.705,,
2021-06-24 00:00:00+00:00,133.7,133.7,133.7,,
2021-06-24 13:30:00+00:00,134.5,134.66,134.4,133.7,1321.0
2021-06-24 13:45:00+00:00,134.5,134.66,133.965,133.7,122697.0
2021-06-24 14:00:00+00:00,134.5,134.66,133.965,133.7,184307.0
2021-06-24 14:15:00+00:00,134.5,134.66,133.965,133.7,233641.0
2021-06-24 14:30:00+00:00,134.5,134.66,133.965,133.7,298091.0
2021-06-24 14:45:00+00:00,134.5,134.66,133.965,133.7,350605.0
2021-06-24 15:00:00+00:00,134.5,134.66,133.965,133.7,394827.0
2021-06-24 15:15:00+00:00,134.5,134.66,133.935,133.7,431534.0
2021-06-24 15:30:00+00:00,134.5,134.66,133.74,133.7,478602.0
2021-06-24 15:45:00+00:00,134.5,134.66,133.74,133.7,512479.0
2021-06-24 16:00:00+00:00,134.5,134.66,133.74,133.7,567445.0
2021-06-24 16:15:00+00:00,134.5,134.66,133.74,133.7,615127.0
2021-06-24 16:30:00+00:00,134.5,134.66,133.74,133.7,643777.0
2021-06-24 16:45:00+00:00,134.5,134.66,133.695,133.7,668324.0
2021-06-24 17:00:00+00:00,134.5,134.66,133.425,133.7,695475.0
2021-06-24 17:15:00+00:00,134.5,134.66,133.365,133.7,716930.0
2021-06-24 17:30:00+00:00,134.5,134.66,133.165,133.7,757306.0
2021-06-24 17:45:00+00:00,134.5,134.66,133.165,133.7,775133.0
2021-06-24 18:00:00+00:00,134.5,134.66,133.165,133.7,809578.0
2021-06-24 18:15:00+00:00,134.5,134.66,133.165,133.7,849703.0
2021-06-24 18:30:00+00:00,134.5,134.66,133.165,133.7,885953.0
2021-06-24 18:45:00+00:00,134.5,134.66,133.165,133.7,928008.0
2021-06-24 19:00:00+00:00,134.5,134.66,133.165,133.7,962785.0
2021-06-24 19:15:00+00:00,134.135,134.155,134.11,,
2021-06-24 19:30:00+00:00,134.5,134.66,133.025,133.7,1033673.0
2021-06-24 19:45:00+00:00,134.5,134.66,132.93,133.7,1114674.0
2021-06-24 20:00:00+00:00,134.005,134.005,133.99,,
2021-06-24 20:15:00+00:00,134.5,134.66,132.93,133.7,1329079.0
2021-06-24 20:30:00+00:00,133.91,133.915,133.905,,
2021-06-24 20:45:00+00:00,133.76,133.8,133.76,,
2021-06-24 21:00:00+00:00,133.435,133.495,133.43,,
2021-06-24 21:15:00+00:00,133.53,133.555,133.525,,
2021-06-24 21:30:00+00:00,133.395,133.395,133.35,,
2021-06-24 21:45:00+00:00,133.46,133.535,133.46,,
2021-06-24 22:00:00+00:00,133.695,133.7,133.675,,
2021-06-24 22:15:00+00:00,133.625,133.645,133.61,,
2021-06-24 22:30:00+00:00,133.695,133.7,133.63,,
2021-06-24 22:45:00+00:00,133.45,133.495,133.425,,
2021-06-24 23:00:00+00:00,133.465,133.49,133.45,,
2021-06-24 23:15:00+00:00,133.425,133.435,133.375,,
2021-06-24 23:30:00+00:00,133.12,133.145,133.07,,
2021-06-24 23:45:00+00:00,133.145,133.165,133.12,,
2021-06-25 00:00:00+00:00,133.4,133.4,133.4,,
2021-06-25 13:15:00+00:00,133.37,133.63,133.33,133.41,854.0
2021-06-25 13:30:00+00:00,133.37,133.66,133.33,133.41,1517.0
2021-06-25 13:45:00+00:00,133.37,133.705,133.24,133.41,75614.0
2021-06-25 14:15:00+00:00,133.37,133.705,133.075,133.41,191444.0
2021-06-25 14:45:00+00:00,133.37,133.89,133.075,133.41,273334.0
2021-06-25 15:00:00+00:00,133.37,133.89,133.075,133.41,299658.0
2021-06-25 15:15:00+00:00,133.37,133.89,133.075,133.41,316712.0
2021-06-25 15:30:00+00:00,133.37,133.89,133.075,133.41,342938.0
2021-06-25 16:00:00+00:00,133.37,133.89,133.075,133.41,380105.0
2021-06-25 16:15:00+00:00,133.37,133.89,133.075,133.41,402802.0
2021-06-25 16:30:00+00:00,133.37,133.89,133.075,133.41,419725.0
2021-06-25 16:45:00+00:00,133.37,133.89,133.075,133.41,449218.0
2021-06-25 17:00:00+00:00,133.37,133.89,133.075,133.41,469278.0
2021-06-25 17:30:00+00:00,133.37,133.89,133.075,133.41,528183.0
2021-06-25 17:45:00+00:00,133.37,133.89,133.075,133.41,576494.0
2021-06-25 18:00:00+00:00,133.37,133.89,133.03,133.41,601222.0
2021-06-25 18:15:00+00:00,133.37,133.89,132.965,133.41,633885.0
2021-06-25 18:30:00+00:00,133.37,133.89,132.965,133.41,654400.0
2021-06-25 18:45:00+00:00,133.37,133.89,132.965,133.41,674300.0
2021-06-25 19:00:00+00:00,133.37,133.89,132.9,133.41,707924.0
2021-06-25 19:15:00+00:00,133.61,133.62,133.59,,
2021-06-25 19:30:00+00:00,133.37,133.89,132.9,133.41,779052.0
2021-06-25 19:45:00+00:00,133.37,133.89,132.805,133.41,840860.0
2021-06-25 20:00:00+00:00,133.37,133.37,133.3,,
2021-06-25 20:15:00+00:00,133.315,133.315,133.28,,
2021-06-25 20:30:00+00:00,133.31,133.325,133.285,,
2021-06-25 20:45:00+00:00,133.5,133.505,133.475,,
2021-06-25 21:00:00+00:00,133.395,133.445,133.395,,
2021-06-25 21:15:00+00:00,133.375,133.41,133.365,,
2021-06-25 21:30:00+00:00,133.33,133.335,133.3,,
2021-06-25 21:45:00+00:00,133.165,133.19,133.155,,
2021-06-25 22:00:00+00:00,133.095,133.115,133.085,,
2021-06-25 22:15:00+00:00,133.14,133.14,133.095,,
2021-06-25 22:30:00+00:00,133.115,133.13,133.11,,
2021-06-25 22:45:00+00:00,133.095,133.1,133.08,,
2021-06-25 23:00:00+00:00,132.995,133.03,132.99,,
2021-06-25 23:15:00+00:00,133.065,133.145,133.065,,
2021-06-25 23:30:00+00:00,132.995,133.015,132.97,,
2021-06-25 23:45:00+00:00,132.825,132.855,132.815,,
2021-06-26 00:00:00+00:00,133.155,133.155,133.155,,
2021-06-28 13:00:00+00:00,133.13,133.24,133.13,133.11,230.0
2021-06-28 13:30:00+00:00,133.13,133.545,133.13,133.11,856.0
2021-06-28 13:45:00+00:00,133.13,134.43,133.13,133.11,78404.0
2021-06-28 14:00:00+00:00,133.13,135.09,133.13,133.11,185863.0
2021-06-28 14:15:00+00:00,133.13,135.14,133.13,133.11,253517.0
2021-06-28 14:30:00+00:00,133.13,135.14,133.13,133.11,298633.0
2021-06-28 14:45:00+00:00,133.13,135.215,133.13,133.11,373504.0
2021-06-28 15:00:00+00:00,133.13,135.215,133.13,133.11,431076.0
2021-06-28 15:15:00+00:00,133.13,135.215,133.13,133.11,473186.0
2021-06-28 15:30:00+00:00,133.13,135.215,133.13,133.11,526204.0
2021-06-28 15:45:00+00:00,133.13,135.215,133.13,133.11,567705.0
2021-06-28 16:00:00+00:00,133.13,135.215,133.13,133.11,605238.0
2021-06-28 16:15:00+00:00,133.13,135.215,133.13,133.11,640282.0
2021-06-28 16:30:00+00:00,133.13,135.215,133.13,133.11,671817.0
2021-06-28 16:45:00+00:00,133.13,135.215,133.13,133.11,702774.0
2021-06-28 17:00:00+00:00,133.13,135.215,133.13,133.11,719301.0
2021-06-28 17:30:00+00:00,133.13,135.215,133.13,133.11,752693.0
2021-06-28 17:45:00+00:00,134.405,134.51,134.405,,
2021-06-28 18:00:00+00:00,133.13,135.215,133.13,133.11,795129.0
2021-06-28 18:15:00+00:00,133.13,135.215,133.13,133.11,816641.0
2021-06-28 18:30:00+00:00,133.13,135.215,133.13,133.11,853610.0
2021-06-28 18:45:00+00:00,133.13,135.215,133.13,133.11,882412.0
2021-06-28 19:00:00+00:00,133.13,135.245,133.13,133.11,912908.0
2021-06-28 19:15:00+00:00,133.13,135.245,133.13,133.11,985402.0
2021-06-28 19:30:00+00:00,133.13,135.245,133.13,133.11,1019206.0
2021-06-28 19:45:00+00:00,133.13,135.245,133.13,133.11,1089208.0
2021-06-28 20:00:00+00:00,133.13,135.245,133.13,133.11,1228785.0
2021-06-28 20:15:00+00:00,134.965,134.99,134.905,,
2021-06-28 20:30:00+00:00,135.105,135.155,135.105,,
2021-06-28 20:45:00+00:00,135.015,135.02,134.98,,
2021-06-28 21:00:00+00:00,134.965,134.965,134.925,,
2021-06-28 21:15:00+00:00,134.865,134.875,134.83,,
2021-06-28 21:30:00+00:00,134.76,134.78,134.76,,
2021-06-28 21:45:00+00:00,134.815,134.845,134.795,,
2021-06-28 22:00:00+00:00,134.81,134.81,134.71,,
2021-06-28 22:15:00+00:00,134.835,134.85,134.81,,
2021-06-28 22:30:00+00:00,134.985,135.02,134.985,,
2021-06-28 22:45:00+00:00,135.135,135.175,135.13,,
2021-06-28 23:00:00+00:00,135.095,135.095,134.945,,
2021-06-28 23:15:00+00:00,134.835,134.835,134.795,,
2021-06-28 23:30:00+00:00,134.825,134.845,134.76,,
2021-06-28 23:45:00+00:00,134.815,134.815,134.755,,
2021-06-29 00:00:00+00:00,134.78,134.78,134.78,,
2021-06-29 13:30:00+00:00,134.52,134.86,134.52,134.78,1600.0
2021-06-29 13:45:00+00:00,134.52,135.245,134.36,134.78,100133.0
2021-06-29 14:00:00+00:00,134.52,135.61,134.36,134.78,185266.0
2021-06-29 14:15:00+00:00,134.52,135.61,134.36,134.78,295854.0
2021-06-29 14:30:00+00:00,134.52,135.63,134.36,134.78,381329.0
2021-06-29 14:45:00+00:00,134.52,135.85,134.36,134.78,450135.0
2021-06-29 15:00:00+00:00,134.52,136.08,134.36,134.78,525086.0
2021-06-29 15:15:00+00:00,134.52,136.165,134.36,134.78,598807.0
2021-06-29 15:30:00+00:00,134.52,136.165,134.36,134.78,648252.0
2021-06-29 16:00:00+00:00,134.52,136.165,134.36,134.78,746941.0
2021-06-29 16:30:00+00:00,134.52,136.48,134.36,134.78,897926.0
2021-06-29 16:45:00+00:00,134.52,136.48,134.36,134.78,960562.0
2021-06-29 17:00:00+00:00,134.52,136.48,134.36,134.78,1003056.0
2021-06-29 17:15:00+00:00,134.52,136.49,134.36,134.78,1045589.0
2021-06-29 17:30:00+00:00,134.52,136.49,134.36,134.78,1094913.0
2021-06-29 17:45:00+00:00,134.52,136.49,134.36,134.78,1154408.0
2021-06-29 18:00:00+00:00,134.52,136.49,134.36,134.78,1197679.0
2021-06-29 18:15:00+00:00,134.52,136.49,134.36,134.78,1241540.0
2021-06-29 18:30:00+00:00,134.52,136.49,134.36,134.78,1304306.0
2021-06-29 18:45:00+00:00,134.52,136.49,134.36,134.78,1362261.0
2021-06-29 19:00:00+00:00,134.52,136.49,134.36,134.78,1750537.0
2021-06-29 19:15:00+00:00,134.52,136.49,134.36,134.78,1828078.0
2021-06-29 19:30:00+00:00,134.52,136.49,134.36,134.78,1902807.0
2021-06-29 19:45:00+00:00,134.52,136.49,134.36,134.78,1976407.0
2021-06-29 20:00:00+00:00,134.52,136.49,134.36,134.78,2116713.0
2021-06-29 20:15:00+00:00,136.315,136.335,136.305,,
2021-06-29 20:30:00+00:00,136.445,136.48,136.41,,
2021-06-29 20:45:00+00:00,136.245,136.285,136.245,,
2021-06-29 21:00:00+00:00,136.425,136.435,136.405,,
2021-06-29 21:15:00+00:00,136.435,136.44,136.38,,
2021-06-29 21:30:00+00:00,136.205,136.24,136.185,,
2021-06-29 21:45:00+00:00,136.305,136.4,136.305,,
2021-06-29 22:00:00+00:00,136.385,136.4,136.35,,
2021-06-29 22:15:00+00:00,136.455,136.475,136.425,,
2021-06-29 22:30:00+00:00,136.245,136.255,136.2,,
2021-06-29 22:45:00+00:00,136.185,136.195,136.125,,
2021-06-29 23:00:00+00:00,136.445,136.48,136.435,,
2021-06-29 23:15:00+00:00,136.275,136.28,136.24,,
2021-06-29 23:30:00+00:00,136.335,136.355,136.305,,
2021-06-29 23:45:00+00:00,136.285,136.315,136.27,,
2021-06-30 00:00:00+00:00,136.33,136.37,136.33,,
2021-06-30 13:30:00+00:00,136.16,136.28,136.06,136.33,2377.0
2021-06-30 13:45:00+00:00,136.16,136.41,135.88,136.33,88776.0
2021-06-30 14:00:00+00:00,136.16,137.01,135.88,136.33,167043.0
2021-06-30 14:15:00+00:00,136.16,137.01,135.88,136.33,233847.0
2021-06-30 14:45:00+00:00,136.16,137.01,135.88,136.33,320901.0
2021-06-30 15:00:00+00:00,136.16,137.13,135.88,136.33,377562.0
2021-06-30 15:15:00+00:00,136.16,137.19,135.88,136.33,407505.0
2021-06-30 15:30:00+00:00,136.16,137.19,135.88,136.33,459843.0
2021-06-30 15:45:00+00:00,136.16,137.19,135.88,136.33,511978.0
2021-06-30 16:00:00+00:00,136.16,137.19,135.88,136.33,547386.0
2021-06-30 16:45:00+00:00,136.16,137.19,135.88,136.33,625674.0
2021-06-30 17:00:00+00:00,136.16,137.19,135.88,136.33,646415.0
2021-06-30 17:30:00+00:00,136.145,136.405,136.11,,
2021-06-30 17:45:00+00:00,136.16,137.19,135.88,136.33,738835.0
2021-06-30 18:00:00+00:00,136.16,137.19,135.88,136.33,781526.0
2021-06-30 18:15:00+00:00,136.53,136.545,136.455,,
2021-06-30 18:30:00+00:00,136.765,136.8,136.755,,
2021-06-30 18:45:00+00:00,136.16,137.19,135.88,136.33,878901.0
2021-06-30 19:00:00+00:00,137.0,137.075,137.0,,
2021-06-30 19:15:00+00:00,136.16,137.19,135.88,136.33,959890.0
2021-06-30 19:30:00+00:00,136.16,137.27,135.88,136.33,1028842.0
2021-06-30 19:45:00+00:00,136.16,137.39,135.88,136.33,1111128.0
2021-06-30 20:00:00+00:00,136.16,137.405,135.88,136.33,1344331.0
2021-06-30 20:15:00+00:00,136.82,136.845,136.795,,
2021-06-30 20:30:00+00:00,136.57,136.58,136.515,,
2021-06-30 20:45:00+00:00,136.775,136.78,136.74,,
2021-06-30 21:00:00+00:00,136.705,136.73,136.695,,
2021-06-30 21:15:00+00:00,136.795,136.805,136.775,,
2021-06-30 21:30:00+00:00,136.835,136.855,136.815,,
2021-06-30 21:45:00+00:00,136.955,136.98,136.93,,
2021-06-30 22:00:00+00:00,136.985,137.0,136.96,,
2021-06-30 22:15:00+00:00,136.795,136.825,136.795,,
2021-06-30 22:30:00+00:00,136.945,136.95,136.92,,
2021-06-30 22:45:00+00:00,137.025,137.045,137.02,,
2021-06-30 23:00:00+00:00,136.915,136.945,136.91,,
2021-06-30 23:15:00+00:00,137.055,137.09,137.055,,
2021-06-30 23:30:00+00:00,137.235,137.24,137.17,,
2021-06-30 23:45:00+00:00,137.225,137.33,137.225,,
2021-07-01 00:00:00+00:00,137.06,137.07,137.06,,
2021-07-01 13:30:00+00:00,136.97,136.99,136.53,136.96,966.0
2021-07-01 13:45:00+00:00,136.97,136.99,136.415,136.96,122872.0
2021-07-01 14:00:00+00:00,136.97,137.185,136.415,136.96,179991.0
2021-07-01 14:15:00+00:00,136.97,137.185,136.415,136.96,238879.0
2021-07-01 14:30:00+00:00,136.97,137.185,136.28,136.96,305666.0
2021-07-01 14:45:00+00:00,136.97,137.185,136.28,136.96,370020.0
2021-07-01 15:00:00+00:00,136.97,137.185,136.26,136.96,402442.0
2021-07-01 15:15:00+00:00,136.97,137.185,135.935,136.96,442221.0
2021-07-01 15:30:00+00:00,136.97,137.185,135.765,136.96,485424.0
2021-07-01 15:45:00+00:00,136.97,137.185,135.765,136.96,512382.0
2021-07-01 16:00:00+00:00,136.97,137.185,135.765,136.96,534731.0
2021-07-01 16:30:00+00:00,136.97,137.185,135.765,136.96,569899.0
2021-07-01 16:45:00+00:00,136.97,137.185,135.765,136.96,640622.0
2021-07-01 17:00:00+00:00,136.97,137.185,135.765,136.96,668430.0
2021-07-01 17:15:00+00:00,136.97,137.185,135.765,136.96,687616.0
2021-07-01 17:30:00+00:00,136.97,137.185,135.765,136.96,703434.0
2021-07-01 17:45:00+00:00,136.97,137.185,135.765,136.96,724165.0
2021-07-01 18:00:00+00:00,136.97,137.185,135.765,136.96,760303.0
2021-07-01 18:15:00+00:00,136.97,137.185,135.765,136.96,784993.0
2021-07-01 18:30:00+00:00,136.97,137.185,135.765,136.96,817012.0
2021-07-01 18:45:00+00:00,136.97,137.185,135.765,136.96,850402.0
2021-07-01 19:00:00+00:00,136.97,137.185,135.765,136.96,881212.0
2021-07-01 19:15:00+00:00,136.97,137.185,135.765,136.96,916773.0
2021-07-01 19:30:00+00:00,136.97,137.185,135.765,136.96,959559.0
2021-07-01 19:45:00+00:00,136.97,137.185,135.765,136.96,1005060.0
2021-07-01 20:00:00+00:00,136.31,136.35,136.31,,
2021-07-01 20:15:00+00:00,136.455,136.475,136.45,,
2021-07-01 20:30:00+00:00,136.395,136.43,136.375,,
2021-07-01 20:45:00+00:00,136.255,136.27,136.23,,
2021-07-01 21:00:00+00:00,136.095,136.1,136.06,,
2021-07-01 21:15:00+00:00,136.145,136.15,136.12,,
2021-07-01 21:30:00+00:00,136.27,136.29,136.255,,
2021-07-01 21:45:00+00:00,136.565,136.585,136.54,,
2021-07-01 22:00:00+00:00,136.52,136.525,136.45,,
2021-07-01 22:15:00+00:00,136.74,136.745,136.7,,
2021-07-01 22:30:00+00:00,136.74,136.795,136.74,,
2021-07-01 22:45:00+00:00,136.995,137.0,136.92,,
2021-07-01 23:00:00+00:00,136.985,137.005,136.925,,
2021-07-01 23:15:00+00:00,136.89,136.915,136.885,,
2021-07-01 23:30:00+00:00,136.95,137.055,136.95,,
2021-07-01 23:45:00+00:00,137.03,137.055,137.01,,
2021-07-02 00:00:00+00:00,137.25,137.25,137.25,,
2021-07-02 13:30:00+00:00,137.88,138.3,137.625,137.27,3056.0
2021-07-02 13:45:00+00:00,137.88,138.63,137.625,137.27,189785.0
2021-07-02 14:00:00+00:00,137.88,139.07,137.625,137.27,274647.0
2021-07-02 14:15:00+00:00,137.88,139.125,137.625,137.27,342717.0
2021-07-02 14:30:00+00:00,137.88,139.125,137.625,137.27,389600.0
2021-07-02 14:45:00+00:00,137.88,139.125,137.625,137.27,454711.0
2021-07-02 15:00:00+00:00,137.88,139.125,137.625,137.27,483478.0
2021-07-02 15:15:00+00:00,137.88,139.125,137.625,137.27,533591.0
2021-07-02 15:30:00+00:00,137.88,139.125,137.625,137.27,571049.0
2021-07-02 15:45:00+00:00,137.88,139.125,137.625,137.27,603395.0
2021-07-02 16:00:00+00:00,137.88,139.125,137.625,137.27,632848.0
2021-07-02 16:15:00+00:00,137.88,139.215,137.625,137.27,678887.0
2021-07-02 16:30:00+00:00,137.88,139.42,137.625,137.27,729774.0
2021-07-02 17:00:00+00:00,137.88,139.62,137.625,137.27,848161.0
2021-07-02 17:15:00+00:00,137.88,139.67,137.625,137.27,885262.0
2021-07-02 17:30:00+00:00,137.88,139.67,137.625,137.27,920456.0
2021-07-02 17:45:00+00:00,137.88,139.67,137.625,137.27,966369.0
2021-07-02 18:00:00+00:00,137.88,139.705,137.625,137.27,1016272.0
2021-07-02 18:15:00+00:00,139.0,139.01,138.86,,
2021-07-02 18:30:00+00:00,137.88,139.8,137.625,137.27,1090220.0
2021-07-02 18:45:00+00:00,137.88,139.8,137.625,137.27,1128193.0
2021-07-02 19:00:00+00:00,137.88,139.8,137.625,137.27,1171498.0
2021-07-02 19:15:00+00:00,138.86,138.86,138.81,,
2021-07-02 19:30:00+00:00,137.88,139.8,137.625,137.27,1303592.0
2021-07-02 19:45:00+00:00,137.88,139.88,137.625,137.27,1367794.0
2021-07-02 20:00:00+00:00,138.97,139.015,138.97,,
2021-07-02 20:15:00+00:00,139.18,139.195,139.155,,
2021-07-02 20:30:00+00:00,139.32,139.335,139.26,,
2021-07-02 20:45:00+00:00,139.295,139.3,139.26,,
2021-07-02 21:00:00+00:00,139.6,139.65,139.595,,
2021-07-02 21:15:00+00:00,139.535,139.545,139.505,,
2021-07-02 21:30:00+00:00,139.425,139.455,139.4,,
2021-07-02 21:45:00+00:00,139.59,139.59,139.52,,
2021-07-02 22:00:00+00:00,139.665,139.68,139.625,,
2021-07-02 22:15:00+00:00,139.635,139.65,139.615,,
2021-07-02 22:30:00+00:00,139.74,139.75,139.72,,
2021-07-02 22:45:00+00:00,139.51,139.51,139.49,,
2021-07-02 23:00:00+00:00,139.515,139.565,139.505,,
2021-07-02 23:15:00+00:00,139.575,139.615,139.555,,
2021-07-02 23:30:00+00:00,139.665,139.755,139.66,,
2021-07-02 23:45:00+00:00,139.88,139.925,139.86,,
2021-07-03 00:00:00+00:00,139.925,139.925,139.925,,
2021-07-06 13:30:00+00:00,140.32,140.4,140.085,139.96,4932.0
2021-07-06 13:45:00+00:00,140.32,141.56,140.085,139.96,208841.0
2021-07-06 14:00:00+00:00,140.32,142.865,140.085,139.96,444979.0
2021-07-06 14:15:00+00:00,140.32,143.14,140.085,139.96,615642.0
2021-07-06 14:30:00+00:00,140.32,143.14,140.085,139.96,705190.0
2021-07-06 15:00:00+00:00,140.32,143.14,140.085,139.96,846492.0
2021-07-06 15:15:00+00:00,140.32,143.14,140.085,139.96,920002.0
2021-07-06 15:30:00+00:00,140.32,143.14,140.085,139.96,978495.0
2021-07-06 16:00:00+00:00,140.32,143.14,140.085,139.96,1106939.0
2021-07-06 16:15:00+00:00,140.32,143.14,140.085,139.96,1147907.0
2021-07-06 16:30:00+00:00,140.32,143.14,140.085,139.96,1213517.0
2021-07-06 17:00:00+00:00,140.32,143.14,140.085,139.96,1320875.0
2021-07-06 17:15:00+00:00,140.32,143.14,140.085,139.96,1349262.0
2021-07-06 17:30:00+00:00,140.32,143.14,140.085,139.96,1379117.0
2021-07-06 17:45:00+00:00,140.32,143.14,140.085,139.96,1417211.0
2021-07-06 18:00:00+00:00,140.32,143.14,140.085,139.96,1468545.0
2021-07-06 18:15:00+00:00,142.895,142.93,142.67,,
2021-07-06 18:30:00+00:00,140.32,143.14,140.085,139.96,1524559.0
2021-07-06 18:45:00+00:00,140.32,143.14,140.085,139.96,1541679.0
2021-07-06 19:00:00+00:00,140.32,143.14,140.085,139.96,1566683.0
2021-07-06 19:15:00+00:00,140.32,143.14,140.085,139.96,1608087.0
2021-07-06 19:30:00+00:00,140.32,143.14,140.085,139.96,1666255.0
2021-07-06 19:45:00+00:00,140.32,143.14,140.085,139.96,1705265.0
2021-07-06 20:00:00+00:00,140.32,143.14,140.085,139.96,1808655.0
2021-07-06 20:15:00+00:00,140.805,140.88,140.73,,
2021-07-06 20:30:00+00:00,140.555,140.66,140.395,,
2021-07-06 20:45:00+00:00,141.105,141.18,141.08,,
2021-07-06 21:00:00+00:00,141.61,141.625,141.485,,
2021-07-06 21:15:00+00:00,141.49,141.49,141.465,,
2021-07-06 21:30:00+00:00,141.61,141.62,141.575,,
2021-07-06 21:45:00+00:00,141.905,141.965,141.885,,
2021-07-06 22:00:00+00:00,141.61,141.61,141.54,,
2021-07-06 22:15:00+00:00,141.425,141.53,141.425,,
2021-07-06 22:30:00+00:00,141.77,141.79,141.73,,
2021-07-06 22:45:00+00:00,141.755,141.755,141.72,,
2021-07-06 23:00:00+00:00,141.715,141.715,141.64,,
2021-07-06 23:15:00+00:00,141.97,142.025,141.96,,
2021-07-06 23:30:00+00:00,142.11,142.17,142.09,,
2021-07-06 23:45:00+00:00,142.075,142.12,142.035,,
2021-07-07 00:00:00+00:00,142.02,142.02,141.82,,
2021-07-07 13:30:00+00:00,143.13,143.725,143.1,142.02,4077.0
2021-07-07 13:45:00+00:00,143.13,144.05,142.68,142.02,190759.0
2021-07-07 14:00:00+00:00,143.13,144.465,142.68,142.02,345514.0
2021-07-07 14:15:00+00:00,143.13,144.465,142.68,142.02,477643.0
2021-07-07 14:30:00+00:00,143.13,144.5,142.68,142.02,612862.0
2021-07-07 14:45:00+00:00,143.13,144.5,142.68,142.02,781242.0
2021-07-07 15:15:00+00:00,143.13,144.5,142.68,142.02,862088.0
2021-07-07 15:30:00+00:00,143.13,144.5,142.68,142.02,925475.0
2021-07-07 15:45:00+00:00,143.13,144.5,142.68,142.02,968632.0
2021-07-07 16:00:00+00:00,143.13,144.5,142.68,142.02,1053581.0
2021-07-07 16:15:00+00:00,143.13,144.5,142.68,142.02,1099366.0
2021-07-07 16:30:00+00:00,143.13,144.5,142.68,142.02,1179698.0
2021-07-07 16:45:00+00:00,143.13,144.5,142.68,142.02,1228110.0
2021-07-07 17:00:00+00:00,143.13,144.5,142.68,142.02,1266237.0
2021-07-07 17:15:00+00:00,143.13,144.5,142.68,142.02,1296959.0
2021-07-07 17:30:00+00:00,143.13,144.5,142.68,142.02,1353621.0
2021-07-07 17:45:00+00:00,143.13,144.5,142.68,142.02,1435363.0
2021-07-07 18:00:00+00:00,143.13,144.5,142.68,142.02,1468574.0
2021-07-07 18:15:00+00:00,144.19,144.37,144.185,,
2021-07-07 18:30:00+00:00,143.13,144.89,142.68,142.02,1597847.0
2021-07-07 18:45:00+00:00,142.92,143.015,142.855,,
2021-07-07 19:00:00+00:00,143.435,143.47,143.38,,
2021-07-07 19:15:00+00:00,143.13,144.89,142.68,142.02,1720891.0
2021-07-07 19:30:00+00:00,143.13,144.89,142.68,142.02,1770296.0
2021-07-07 19:45:00+00:00,143.13,144.89,142.68,142.02,1846665.0
2021-07-07 20:00:00+00:00,143.915,143.93,143.87,,
2021-07-07 20:15:00+00:00,143.93,144.04,143.93,,
2021-07-07 20:30:00+00:00,143.855,143.86,143.72,,
2021-07-07 20:45:00+00:00,143.925,143.945,143.88,,
2021-07-07 21:00:00+00:00,143.945,143.95,143.83,,
2021-07-07 21:15:00+00:00,143.85,143.88,143.82,,
2021-07-07 21:30:00+00:00,144.18,144.23,144.165,,
2021-07-07 21:45:00+00:00,144.105,144.27,144.105,,
2021-07-07 22:00:00+00:00,144.36,144.395,144.33,,
2021-07-07 22:15:00+00:00,144.57,144.63,144.565,,
2021-07-07 22:30:00+00:00,144.645,144.65,144.575,,
2021-07-07 22:45:00+00:00,144.24,144.29,144.22,,
2021-07-07 23:00:00+00:00,144.355,144.36,144.31,,
2021-07-07 23:15:00+00:00,144.475,144.57,144.44,,
2021-07-07 23:30:00+00:00,144.335,144.395,144.285,,
2021-07-07 23:45:00+00:00,144.625,144.65,144.575,,
2021-07-08 00:00:00+00:00,144.63,144.63,144.63,,
2021-07-08 13:00:00+00:00,141.75,141.89,141.32,144.57,8926.0
2021-07-08 13:15:00+00:00,141.75,141.89,141.32,144.57,10577.0
2021-07-08 13:30:00+00:00,141.75,142.07,141.32,144.57,13652.0
2021-07-08 13:45:00+00:00,141.75,143.12,141.32,144.57,226117.0
2021-07-08 14:00:00+00:00,141.75,143.12,140.68,144.57,379421.0
2021-07-08 14:15:00+00:00,141.75,143.12,140.68,144.57,454545.0
2021-07-08 14:30:00+00:00,141.75,143.12,140.68,144.57,529656.0
2021-07-08 14:45:00+00:00,141.75,143.12,140.68,144.57,574789.0
2021-07-08 15:00:00+00:00,141.75,143.12,140.68,144.57,613420.0
2021-07-08 15:30:00+00:00,141.75,143.12,140.68,144.57,677949.0
2021-07-08 15:45:00+00:00,141.75,143.12,140.68,144.57,728791.0
2021-07-08 16:00:00+00:00,141.75,143.12,140.68,144.57,771569.0
2021-07-08 16:15:00+00:00,141.75,143.12,140.68,144.57,797033.0
2021-07-08 16:30:00+00:00,141.75,143.12,140.68,144.57,818287.0
2021-07-08 17:00:00+00:00,141.75,143.34,140.68,144.57,896374.0
2021-07-08 17:15:00+00:00,141.75,143.71,140.68,144.57,940462.0
2021-07-08 17:30:00+00:00,141.68,142.24,141.37,,
2021-07-08 17:45:00+00:00,141.75,144.0,140.68,144.57,1007759.0
2021-07-08 18:00:00+00:00,141.75,144.05,140.68,144.57,1052598.0
2021-07-08 18:15:00+00:00,142.02,142.17,142.02,,
2021-07-08 18:30:00+00:00,141.75,144.05,140.68,144.57,1124607.0
2021-07-08 18:45:00+00:00,141.75,144.05,140.68,144.57,1153007.0
2021-07-08 19:00:00+00:00,141.75,144.05,140.68,144.57,1193362.0
2021-07-08 19:15:00+00:00,141.75,144.05,140.68,144.57,1232492.0
2021-07-08 19:30:00+00:00,142.19,142.225,142.14,,
2021-07-08 19:45:00+00:00,141.75,144.05,140.68,144.57,1313606.0
2021-07-08 20:00:00+00:00,141.75,144.05,140.68,144.57,1472439.0
2021-07-08 20:15:00+00:00,142.535,142.595,142.51,,
2021-07-08 20:30:00+00:00,142.665,142.735,142.655,,
2021-07-08 20:45:00+00:00,143.075,143.075,142.96,,
2021-07-08 21:00:00+00:00,143.285,143.35,143.28,,
2021-07-08 21:15:00+00:00,143.33,143.345,143.24,,
2021-07-08 21:30:00+00:00,143.535,143.63,143.49,,
2021-07-08 21:45:00+00:00,143.865,143.92,143.75,,
2021-07-08 22:00:00+00:00,143.81,143.84,143.675,,
2021-07-08 22:15:00+00:00,143.845,143.87,143.8,,
2021-07-08 22:30:00+00:00,143.32,143.355,143.275,,
2021-07-08 22:45:00+00:00,143.335,143.37,143.285,,
2021-07-08 23:00:00+00:00,143.19,143.25,143.16,,
2021-07-08 23:15:00+00:00,142.99,143.005,142.77,,
2021-07-08 23:30:00+00:00,143.0,143.045,142.905,,
2021-07-08 23:45:00+00:00,142.9,142.91,142.82,,
2021-07-09 00:00:00+00:00,143.15,143.15,143.13,,
2021-07-09 13:30:00+00:00,143.15,143.33,142.77,143.24,1408.0
2021-07-09 13:45:00+00:00,143.15,143.51,142.66,143.24,103804.0
2021-07-09 14:00:00+00:00,143.15,143.985,142.66,143.24,178485.0
2021-07-09 14:15:00+00:00,143.15,144.51,142.66,143.24,248921.0
2021-07-09 14:30:00+00:00,143.15,144.59,142.66,143.24,294636.0
2021-07-09 14:45:00+00:00,143.15,144.855,142.66,143.24,369019.0
2021-07-09 15:15:00+00:00,143.15,145.465,142.66,143.24,500557.0
2021-07-09 15:30:00+00:00,143.15,145.465,142.66,143.24,567202.0
2021-07-09 15:45:00+00:00,143.15,145.465,142.66,143.24,625561.0
2021-07-09 16:00:00+00:00,143.15,145.465,142.66,143.24,664147.0
2021-07-09 16:15:00+00:00,143.15,145.465,142.66,143.24,694285.0
2021-07-09 16:30:00+00:00,143.15,145.545,142.66,143.24,739591.0
2021-07-09 16:45:00+00:00,143.15,145.615,142.66,143.24,779411.0
2021-07-09 17:00:00+00:00,143.15,145.64,142.66,143.24,806605.0
2021-07-09 17:15:00+00:00,143.15,145.64,142.66,143.24,842168.0
2021-07-09 17:30:00+00:00,143.15,145.64,142.66,143.24,879279.0
2021-07-09 17:45:00+00:00,143.15,145.64,142.66,143.24,904152.0
2021-07-09 18:00:00+00:00,143.15,145.64,142.66,143.24,933744.0
2021-07-09 18:15:00+00:00,144.075,144.21,144.04,,
2021-07-09 18:30:00+00:00,143.15,145.64,142.66,143.24,999978.0
2021-07-09 18:45:00+00:00,143.15,145.64,142.66,143.24,1018940.0
2021-07-09 19:00:00+00:00,143.15,145.64,142.66,143.24,1043684.0
2021-07-09 19:15:00+00:00,143.15,145.64,142.66,143.24,1062254.0
2021-07-09 19:30:00+00:00,143.15,145.64,142.66,143.24,1092057.0
2021-07-09 19:45:00+00:00,143.15,145.64,142.66,143.24,1128217.0
2021-07-09 20:00:00+00:00,145.24,145.3,145.17,,
2021-07-09 20:15:00+00:00,145.18,145.295,145.175,,
2021-07-09 20:30:00+00:00,145.475,145.52,145.475,,
2021-07-09 20:45:00+00:00,145.6,145.635,145.52,,
2021-07-09 21:00:00+00:00,145.425,145.465,145.425,,
2021-07-09 21:15:00+00:00,145.105,145.195,145.1,,
2021-07-09 21:30:00+00:00,145.225,145.25,145.21,,
2021-07-09 21:45:00+00:00,145.16,145.195,145.15,,
2021-07-09 22:00:00+00:00,145.11,145.11,145.07,,
2021-07-09 22:15:00+00:00,144.95,144.98,144.94,,
2021-07-09 22:30:00+00:00,144.88,144.935,144.875,,
2021-07-09 22:45:00+00:00,145.145,145.2,145.145,,
2021-07-09 23:00:00+00:00,145.155,145.22,145.155,,
2021-07-09 23:15:00+00:00,145.035,145.07,145.015,,
2021-07-09 23:30:00+00:00,144.87,144.89,144.84,,
2021-07-09 23:45:00+00:00,144.935,144.985,144.915,,
2021-07-10 00:00:00+00:00,145.075,145.075,145.075,,
2021-07-12 13:00:00+00:00,145.8,146.16,145.8,145.11,3508.0
2021-07-12 13:30:00+00:00,145.8,146.27,145.8,145.11,5420.0
2021-07-12 13:45:00+00:00,145.8,146.295,144.495,145.11,121285.0
2021-07-12 14:00:00+00:00,145.8,146.295,144.09,145.11,199250.0
2021-07-12 14:15:00+00:00,145.8,146.295,144.01,145.11,249365.0
2021-07-12 15:00:00+00:00,145.8,146.295,144.01,145.11,388766.0
2021-07-12 15:45:00+00:00,145.8,146.295,144.01,145.11,483216.0
2021-07-12 16:00:00+00:00,145.8,146.295,144.01,145.11,519464.0
2021-07-12 16:15:00+00:00,145.8,146.295,144.01,145.11,533789.0
2021-07-12 16:30:00+00:00,145.8,146.295,144.01,145.11,558901.0
2021-07-12 16:45:00+00:00,145.8,146.295,144.01,145.11,574529.0
2021-07-12 17:00:00+00:00,145.8,146.295,144.01,145.11,586334.0
2021-07-12 17:30:00+00:00,145.8,146.295,144.01,145.11,617954.0
2021-07-12 17:45:00+00:00,145.8,146.295,144.01,145.11,642434.0
2021-07-12 18:00:00+00:00,145.8,146.295,144.01,145.11,668019.0
2021-07-12 18:15:00+00:00,144.795,144.795,144.46,,
2021-07-12 18:30:00+00:00,145.8,146.295,144.01,145.11,737535.0
2021-07-12 18:45:00+00:00,145.8,146.295,144.01,145.11,763944.0
2021-07-12 19:00:00+00:00,145.8,146.295,144.01,145.11,791880.0
2021-07-12 19:15:00+00:00,145.8,146.295,144.01,145.11,820152.0
2021-07-12 19:30:00+00:00,145.8,146.295,144.01,145.11,852410.0
2021-07-12 19:45:00+00:00,145.8,146.295,144.01,145.11,885057.0
2021-07-12 20:00:00+00:00,144.875,144.935,144.85,,
2021-07-12 20:15:00+00:00,144.815,144.88,144.805,,
2021-07-12 20:30:00+00:00,144.84,144.87,144.83,,
2021-07-12 20:45:00+00:00,144.725,144.735,144.685,,
2021-07-12 21:00:00+00:00,144.7,144.72,144.65,,
2021-07-12 21:15:00+00:00,144.68,144.685,144.64,,
2021-07-12 21:30:00+00:00,144.575,144.61,144.555,,
2021-07-12 21:45:00+00:00,144.495,144.495,144.455,,
2021-07-12 22:00:00+00:00,144.405,144.41,144.35,,
2021-07-12 22:15:00+00:00,144.575,144.575,144.505,,
2021-07-12 22:30:00+00:00,144.655,144.74,144.655,,
2021-07-12 22:45:00+00:00,144.7,144.73,144.68,,
2021-07-12 23:00:00+00:00,144.745,144.79,144.715,,
2021-07-12 23:15:00+00:00,144.585,144.6,144.575,,
2021-07-12 23:30:00+00:00,144.625,144.64,144.575,,
2021-07-12 23:45:00+00:00,144.505,144.54,144.49,,
2021-07-13 00:00:00+00:00,144.6,144.6,144.6,,
2021-07-13 13:30:00+00:00,144.5,144.5,143.56,144.5,2408.0
2021-07-13 13:45:00+00:00,144.5,145.27,143.56,144.5,108097.0
2021-07-13 14:00:00+00:00,144.5,146.51,143.56,144.5,222141.0
2021-07-13 14:30:00+00:00,144.5,146.92,143.56,144.5,378797.0
2021-07-13 14:45:00+00:00,144.5,146.975,143.56,144.5,414262.0
2021-07-13 15:00:00+00:00,144.5,146.975,143.56,144.5,453683.0
2021-07-13 15:15:00+00:00,144.5,146.975,143.56,144.5,505448.0
2021-07-13 15:30:00+00:00,144.5,147.29,143.56,144.5,543159.0
2021-07-13 16:15:00+00:00,144.5,147.48,143.56,144.5,621755.0
2021-07-13 16:30:00+00:00,144.5,147.48,143.56,144.5,648834.0
2021-07-13 16:45:00+00:00,144.5,147.48,143.56,144.5,671560.0
2021-07-13 17:00:00+00:00,144.5,147.48,143.56,144.5,698146.0
2021-07-13 17:15:00+00:00,144.5,147.48,143.56,144.5,731972.0
2021-07-13 17:30:00+00:00,144.5,147.48,143.56,144.5,776921.0
2021-07-13 17:45:00+00:00,145.23,145.615,145.185,,
2021-07-13 18:00:00+00:00,144.5,147.48,143.56,144.5,859677.0
2021-07-13 18:15:00+00:00,144.5,147.48,143.56,144.5,882851.0
2021-07-13 18:30:00+00:00,144.5,147.48,143.56,144.5,911956.0
2021-07-13 18:45:00+00:00,146.44,146.5,146.44,,
2021-07-13 19:00:00+00:00,144.5,147.48,143.56,144.5,964026.0
2021-07-13 19:15:00+00:00,144.5,147.48,143.56,144.5,1006415.0
2021-07-13 19:30:00+00:00,144.5,147.48,143.56,144.5,1034745.0
2021-07-13 19:45:00+00:00,144.5,147.48,143.56,144.5,1069273.0
2021-07-13 20:00:00+00:00,147.445,147.48,147.35,,
2021-07-13 20:15:00+00:00,147.185,147.2,147.13,,
2021-07-13 20:30:00+00:00,147.165,147.17,147.135,,
2021-07-13 20:45:00+00:00,147.25,147.28,147.23,,
2021-07-13 21:00:00+00:00,147.21,147.225,147.18,,
2021-07-13 21:15:00+00:00,146.705,146.71,146.665,,
2021-07-13 21:30:00+00:00,146.44,146.45,146.305,,
2021-07-13 21:45:00+00:00,145.835,145.835,145.655,,
2021-07-13 22:00:00+00:00,145.73,145.73,145.38,,
2021-07-13 22:15:00+00:00,145.435,145.435,145.36,,
2021-07-13 22:30:00+00:00,145.885,145.885,145.79,,
2021-07-13 22:45:00+00:00,145.68,145.74,145.665,,
2021-07-13 23:00:00+00:00,146.065,146.07,145.955,,
2021-07-13 23:15:00+00:00,145.815,145.85,145.75,,
2021-07-13 23:30:00+00:00,145.79,145.825,145.655,,
2021-07-13 23:45:00+00:00,145.95,145.985,145.91,,
2021-07-14 00:00:00+00:00,145.68,145.68,145.68,,
2021-07-14 13:00:00+00:00,148.67,148.67,148.1,145.64,4259.0
2021-07-14 13:30:00+00:00,148.67,148.67,147.93,145.64,8161.0
2021-07-14 13:45:00+00:00,148.67,148.96,147.69,145.64,273655.0
2021-07-14 14:30:00+00:00,148.67,148.96,147.69,145.64,455049.0
2021-07-14 14:45:00+00:00,148.67,149.07,147.69,145.64,525533.0
2021-07-14 15:00:00+00:00,148.67,149.325,147.69,145.64,680711.0
2021-07-14 15:15:00+00:00,148.67,149.445,147.69,145.64,943288.0
2021-07-14 15:30:00+00:00,148.67,149.445,147.69,145.64,1099971.0
2021-07-14 15:45:00+00:00,148.67,149.445,147.69,145.64,1295090.0
2021-07-14 16:00:00+00:00,148.67,149.445,147.69,145.64,1346532.0
2021-07-14 16:15:00+00:00,148.67,149.445,147.69,145.64,1380061.0
2021-07-14 16:30:00+00:00,148.67,149.445,147.69,145.64,1431051.0
2021-07-14 17:00:00+00:00,148.67,149.445,147.69,145.64,1676714.0
2021-07-14 17:15:00+00:00,148.67,149.445,147.69,145.64,1695050.0
2021-07-14 17:30:00+00:00,148.67,149.445,147.69,145.64,1717482.0
2021-07-14 17:45:00+00:00,148.205,148.425,148.08,,
2021-07-14 18:00:00+00:00,148.67,149.445,147.69,145.64,1748395.0
2021-07-14 18:15:00+00:00,148.59,148.8,148.575,,
2021-07-14 18:30:00+00:00,148.67,149.445,147.69,145.64,1910435.0
2021-07-14 18:45:00+00:00,148.67,149.455,147.69,145.64,2052923.0
2021-07-14 19:00:00+00:00,148.67,149.455,147.69,145.64,2156746.0
2021-07-14 19:15:00+00:00,148.67,149.57,147.69,145.64,2202469.0
2021-07-14 19:30:00+00:00,148.67,149.57,147.69,145.64,2296104.0
2021-07-14 19:45:00+00:00,148.67,149.57,147.69,145.64,2381232.0
2021-07-14 20:00:00+00:00,147.975,148.25,147.975,,
2021-07-14 20:15:00+00:00,148.905,148.965,148.84,,
2021-07-14 20:30:00+00:00,148.895,148.96,148.84,,
2021-07-14 20:45:00+00:00,149.065,149.085,149.035,,
2021-07-14 21:00:00+00:00,148.93,149.005,148.93,,
2021-07-14 21:15:00+00:00,148.905,148.99,148.89,,
2021-07-14 21:30:00+00:00,148.725,148.735,148.675,,
2021-07-14 21:45:00+00:00,149.045,149.055,149.03,,
2021-07-14 22:00:00+00:00,148.95,148.985,148.9,,
2021-07-14 22:15:00+00:00,149.075,149.16,149.055,,
2021-07-14 22:30:00+00:00,149.245,149.28,149.21,,
2021-07-14 22:45:00+00:00,149.205,149.28,149.165,,
2021-07-14 23:00:00+00:00,149.315,149.315,149.265,,
2021-07-14 23:15:00+00:00,149.275,149.275,148.98,,
2021-07-14 23:30:00+00:00,149.405,149.435,149.34,,
2021-07-14 23:45:00+00:00,149.175,149.4,149.175,,
2021-07-15 00:00:00+00:00,149.27,149.27,149.27,,
2021-07-15 13:00:00+00:00,149.25,149.55,149.01,149.15,2522.0
2021-07-15 13:30:00+00:00,149.25,149.55,149.01,149.15,9421.0
2021-07-15 13:45:00+00:00,149.25,149.55,148.13,149.15,182581.0
2021-07-15 14:00:00+00:00,149.25,150.0,148.13,149.15,270020.0
2021-07-15 14:15:00+00:00,149.25,150.0,148.13,149.15,430599.0
2021-07-15 14:30:00+00:00,149.25,150.0,148.13,149.15,624488.0
2021-07-15 14:45:00+00:00,149.25,150.0,148.13,149.15,726188.0
2021-07-15 15:00:00+00:00,149.25,150.0,147.92,149.15,922141.0
2021-07-15 15:15:00+00:00,149.25,150.0,147.805,149.15,993532.0
2021-07-15 15:45:00+00:00,149.25,150.0,147.805,149.15,1052791.0
2021-07-15 16:00:00+00:00,149.25,150.0,147.805,149.15,1066415.0
2021-07-15 16:30:00+00:00,149.25,150.0,147.44,149.15,1243557.0
2021-07-15 16:45:00+00:00,149.25,150.0,147.44,149.15,1274873.0
2021-07-15 17:00:00+00:00,149.25,150.0,147.44,149.15,1300471.0
2021-07-15 17:15:00+00:00,149.25,150.0,147.44,149.15,1391378.0
2021-07-15 17:30:00+00:00,149.25,150.0,147.44,149.15,1459221.0
2021-07-15 17:45:00+00:00,149.25,150.0,147.355,149.15,1478121.0
2021-07-15 18:00:00+00:00,149.25,150.0,147.095,149.15,1502657.0
2021-07-15 18:15:00+00:00,149.25,150.0,147.095,149.15,1517784.0
2021-07-15 18:30:00+00:00,149.25,150.0,147.095,149.15,1529437.0
2021-07-15 18:45:00+00:00,148.42,148.56,148.35,,
2021-07-15 19:00:00+00:00,149.25,150.0,147.095,149.15,1576950.0
2021-07-15 19:15:00+00:00,149.25,150.0,147.095,149.15,1623303.0
2021-07-15 19:30:00+00:00,149.25,150.0,147.095,149.15,1696704.0
2021-07-15 19:45:00+00:00,149.25,150.0,147.095,149.15,1755599.0
2021-07-15 20:00:00+00:00,148.115,148.145,148.075,,
2021-07-15 20:15:00+00:00,147.605,147.605,147.47,,
2021-07-15 20:30:00+00:00,147.995,148.0,147.92,,
2021-07-15 20:45:00+00:00,148.115,148.12,148.015,,
2021-07-15 21:00:00+00:00,147.89,147.95,147.78,,
2021-07-15 21:15:00+00:00,147.82,147.845,147.7,,
2021-07-15 21:30:00+00:00,147.905,147.905,147.73,,
2021-07-15 21:45:00+00:00,147.515,147.565,147.505,,
2021-07-15 22:00:00+00:00,147.31,147.4,147.28,,
2021-07-15 22:15:00+00:00,147.755,147.805,147.67,,
2021-07-15 22:30:00+00:00,147.8,147.83,147.72,,
2021-07-15 22:45:00+00:00,147.44,147.445,147.34,,
2021-07-15 23:00:00+00:00,147.99,148.1,147.99,,
2021-07-15 23:15:00+00:00,148.04,148.075,148.01,,
2021-07-15 23:30:00+00:00,148.095,148.395,148.09,,
2021-07-15 23:45:00+00:00,148.155,148.45,148.155,,
2021-07-16 00:00:00+00:00,148.475,148.475,148.475,,
2021-07-16 13:00:00+00:00,148.96,149.01,148.87,148.48,401.0
2021-07-16 13:15:00+00:00,148.96,149.01,148.73,148.48,1178.0
2021-07-16 13:30:00+00:00,148.96,149.01,148.52,148.48,3419.0
2021-07-16 13:45:00+00:00,148.96,149.76,148.52,148.48,127513.0
2021-07-16 14:00:00+00:00,148.96,149.76,148.52,148.48,179663.0
2021-07-16 14:30:00+00:00,148.96,149.76,148.21,148.48,268766.0
2021-07-16 14:45:00+00:00,148.96,149.76,148.19,148.48,311683.0
2021-07-16 15:15:00+00:00,148.96,149.76,148.0,148.48,369657.0
2021-07-16 15:45:00+00:00,148.96,149.76,147.195,148.48,454458.0
2021-07-16 16:15:00+00:00,148.96,149.76,147.035,148.48,516326.0
2021-07-16 16:30:00+00:00,148.96,149.76,147.035,148.48,540181.0
2021-07-16 16:45:00+00:00,148.96,149.76,147.035,148.48,582070.0
2021-07-16 17:00:00+00:00,148.96,149.76,147.035,148.48,604987.0
2021-07-16 17:15:00+00:00,148.96,149.76,147.035,148.48,642840.0
2021-07-16 17:30:00+00:00,148.96,149.76,147.035,148.48,704049.0
2021-07-16 17:45:00+00:00,148.96,149.3,148.96,,
2021-07-16 18:00:00+00:00,148.96,149.76,147.035,148.48,749749.0
2021-07-16 18:15:00+00:00,148.96,149.76,147.035,148.48,765132.0
2021-07-16 18:30:00+00:00,148.96,149.76,147.035,148.48,788984.0
2021-07-16 18:45:00+00:00,148.96,149.76,147.025,148.48,812853.0
2021-07-16 19:00:00+00:00,148.96,149.76,146.49,148.48,862955.0
2021-07-16 19:15:00+00:00,148.96,149.76,145.885,148.48,918933.0
2021-07-16 19:30:00+00:00,148.96,149.76,145.885,148.48,968294.0
2021-07-16 19:45:00+00:00,148.96,149.76,145.885,148.48,1028436.0
2021-07-16 20:00:00+00:00,147.33,147.56,147.32,,
2021-07-16 20:15:00+00:00,147.77,147.82,147.725,,
2021-07-16 20:30:00+00:00,147.5,147.56,147.445,,
2021-07-16 20:45:00+00:00,147.525,147.63,147.51,,
2021-07-16 21:00:00+00:00,147.695,147.725,147.655,,
2021-07-16 21:15:00+00:00,147.955,148.0,147.93,,
2021-07-16 21:30:00+00:00,147.865,147.91,147.84,,
2021-07-16 21:45:00+00:00,147.695,147.735,147.685,,
2021-07-16 22:00:00+00:00,147.685,147.685,147.5,,
2021-07-16 22:15:00+00:00,147.37,147.435,147.37,,
2021-07-16 22:30:00+00:00,147.285,147.415,147.275,,
2021-07-16 22:45:00+00:00,147.09,147.11,147.03,,
2021-07-16 23:00:00+00:00,146.53,146.54,146.41,,
2021-07-16 23:15:00+00:00,146.475,146.515,146.365,,
2021-07-16 23:30:00+00:00,146.16,146.195,146.07,,
2021-07-16 23:45:00+00:00,146.175,146.2,146.15,,
2021-07-17 00:00:00+00:00,146.38,146.38,146.38,,
2021-07-19 13:00:00+00:00,143.67,144.6,143.51,146.39,7842.0
2021-07-19 13:30:00+00:00,143.67,144.6,143.45,146.39,14353.0
2021-07-19 13:45:00+00:00,143.67,144.6,142.6,146.39,193172.0
2021-07-19 14:00:00+00:00,143.67,144.6,142.02,146.39,315276.0
2021-07-19 14:15:00+00:00,143.67,144.6,141.78,146.39,408672.0
2021-07-19 14:30:00+00:00,143.67,144.6,141.68,146.39,492473.0
2021-07-19 14:45:00+00:00,143.67,144.6,141.68,146.39,562423.0
2021-07-19 15:00:00+00:00,143.67,144.6,141.68,146.39,614112.0
2021-07-19 15:15:00+00:00,143.67,144.6,141.68,146.39,645200.0
2021-07-19 15:30:00+00:00,143.67,144.6,141.68,146.39,664299.0
2021-07-19 16:00:00+00:00,143.67,144.6,141.68,146.39,734178.0
2021-07-19 16:15:00+00:00,143.67,144.6,141.68,146.39,770390.0
2021-07-19 16:30:00+00:00,143.67,144.6,141.68,146.39,833681.0
2021-07-19 16:45:00+00:00,143.67,144.6,141.68,146.39,920867.0
2021-07-19 17:00:00+00:00,143.67,144.6,141.68,146.39,1057766.0
2021-07-19 17:15:00+00:00,143.67,144.6,141.68,146.39,1129335.0
2021-07-19 17:30:00+00:00,143.67,144.6,141.68,146.39,1169148.0
2021-07-19 17:45:00+00:00,143.64,143.81,143.575,,
2021-07-19 18:00:00+00:00,143.67,144.6,141.68,146.39,1232099.0
2021-07-19 18:15:00+00:00,143.67,144.6,141.68,146.39,1264072.0
2021-07-19 18:30:00+00:00,143.67,144.6,141.68,146.39,1300216.0
2021-07-19 18:45:00+00:00,143.67,144.6,141.68,146.39,1340747.0
2021-07-19 19:00:00+00:00,143.67,144.6,141.68,146.39,1373654.0
2021-07-19 19:15:00+00:00,143.67,144.6,141.68,146.39,1394058.0
2021-07-19 19:30:00+00:00,143.67,144.6,141.68,146.39,1427855.0
2021-07-19 19:45:00+00:00,143.67,144.6,141.68,146.39,1475483.0
2021-07-19 20:00:00+00:00,143.345,143.405,143.29,,
2021-07-19 20:15:00+00:00,143.005,143.13,142.98,,
2021-07-19 20:30:00+00:00,142.9,142.93,142.765,,
2021-07-19 20:45:00+00:00,142.295,142.34,142.245,,
2021-07-19 21:00:00+00:00,142.08,142.225,142.02,,
2021-07-19 21:15:00+00:00,142.02,142.19,142.015,,
2021-07-19 21:30:00+00:00,141.79,141.8,141.71,,
2021-07-19 21:45:00+00:00,142.14,142.22,142.13,,
2021-07-19 22:00:00+00:00,141.895,141.99,141.895,,
2021-07-19 22:15:00+00:00,142.29,142.32,142.18,,
2021-07-19 22:30:00+00:00,142.525,142.57,142.36,,
2021-07-19 22:45:00+00:00,142.06,142.085,142.0,,
2021-07-19 23:00:00+00:00,142.13,142.22,142.1,,
2021-07-19 23:15:00+00:00,142.4,142.43,142.33,,
2021-07-19 23:30:00+00:00,141.89,142.02,141.865,,
2021-07-19 23:45:00+00:00,141.965,141.97,141.87,,
2021-07-20 00:00:00+00:00,142.53,142.53,142.53,,
2021-07-20 13:15:00+00:00,143.56,143.67,143.26,142.45,2859.0
2021-07-20 13:30:00+00:00,143.56,143.67,143.02,142.45,3761.0
2021-07-20 13:45:00+00:00,143.56,144.01,143.0,142.45,86325.0
2021-07-20 14:00:00+00:00,143.56,144.305,143.0,142.45,157609.0
2021-07-20 14:30:00+00:00,143.56,144.885,143.0,142.45,279736.0
2021-07-20 14:45:00+00:00,143.56,144.885,143.0,142.45,323708.0
2021-07-20 15:00:00+00:00,143.56,145.245,143.0,142.45,374882.0
2021-07-20 15:15:00+00:00,143.56,145.245,143.0,142.45,422789.0
2021-07-20 15:30:00+00:00,143.56,145.245,143.0,142.45,453637.0
2021-07-20 15:45:00+00:00,143.56,145.42,143.0,142.45,492290.0
2021-07-20 16:15:00+00:00,143.56,145.765,143.0,142.45,556241.0
2021-07-20 16:30:00+00:00,143.56,146.01,143.0,142.45,598218.0
2021-07-20 16:45:00+00:00,143.56,146.295,143.0,142.45,648978.0
2021-07-20 17:00:00+00:00,143.56,146.765,143.0,142.45,703136.0
2021-07-20 17:15:00+00:00,143.56,146.765,143.0,142.45,748084.0
2021-07-20 17:30:00+00:00,143.56,146.89,143.0,142.45,780631.0
2021-07-20 17:45:00+00:00,143.56,147.08,143.0,142.45,812937.0
2021-07-20 18:00:00+00:00,143.56,147.08,143.0,142.45,840819.0
2021-07-20 18:15:00+00:00,143.56,147.08,143.0,142.45,872578.0
2021-07-20 18:30:00+00:00,143.56,147.08,143.0,142.45,902113.0
2021-07-20 18:45:00+00:00,143.56,147.08,143.0,142.45,936477.0
2021-07-20 19:00:00+00:00,143.56,147.08,143.0,142.45,959337.0
2021-07-20 19:15:00+00:00,143.56,147.08,143.0,142.45,992695.0
2021-07-20 19:30:00+00:00,143.56,147.08,143.0,142.45,1025744.0
2021-07-20 19:45:00+00:00,145.415,145.415,145.27,,
2021-07-20 20:00:00+00:00,143.56,147.08,143.0,142.45,1149404.0
2021-07-20 20:15:00+00:00,143.56,147.08,143.0,142.45,1151207.0
2021-07-20 20:30:00+00:00,145.945,146.09,145.945,,
2021-07-20 20:45:00+00:00,146.235,146.33,146.235,,
2021-07-20 21:00:00+00:00,146.695,146.765,146.575,,
2021-07-20 21:15:00+00:00,146.52,146.545,146.49,,
2021-07-20 21:30:00+00:00,146.885,146.955,146.855,,
2021-07-20 21:45:00+00:00,146.83,146.87,146.82,,
2021-07-20 22:00:00+00:00,146.76,146.78,146.64,,
2021-07-20 22:15:00+00:00,146.765,146.79,146.75,,
2021-07-20 22:30:00+00:00,146.935,146.985,146.91,,
2021-07-20 22:45:00+00:00,146.44,146.445,146.3,,
2021-07-20 23:00:00+00:00,146.415,146.48,146.395,,
2021-07-20 23:15:00+00:00,146.785,146.885,146.775,,
2021-07-20 23:30:00+00:00,146.96,146.96,146.92,,
2021-07-20 23:45:00+00:00,146.605,146.62,146.575,,
2021-07-21 00:00:00+00:00,146.1,146.1,146.04,,
2021-07-21 13:00:00+00:00,145.64,146.18,145.64,146.15,2533.0
2021-07-21 13:30:00+00:00,145.64,146.18,145.45,146.15,5127.0
2021-07-21 13:45:00+00:00,145.64,146.18,145.27,146.15,141791.0
2021-07-21 14:00:00+00:00,145.64,146.18,144.83,146.15,192152.0
2021-07-21 14:15:00+00:00,145.64,146.18,144.67,146.15,241615.0
2021-07-21 14:30:00+00:00,145.64,146.18,144.67,146.15,276928.0
2021-07-21 15:00:00+00:00,145.64,146.18,144.67,146.15,377393.0
2021-07-21 15:15:00+00:00,145.64,146.18,144.67,146.15,437118.0
2021-07-21 15:30:00+00:00,145.64,146.18,144.67,146.15,479219.0
2021-07-21 16:00:00+00:00,145.64,146.18,144.67,146.15,551218.0
2021-07-21 16:15:00+00:00,145.64,146.18,144.67,146.15,572096.0
2021-07-21 16:45:00+00:00,145.64,146.18,144.67,146.15,623442.0
2021-07-21 17:00:00+00:00,145.64,146.18,144.67,146.15,640361.0
2021-07-21 17:15:00+00:00,145.64,146.18,144.67,146.15,670301.0
2021-07-21 17:30:00+00:00,145.64,146.18,144.67,146.15,691439.0
2021-07-21 17:45:00+00:00,145.655,145.76,145.46,,
2021-07-21 18:00:00+00:00,145.64,146.18,144.67,146.15,751807.0
2021-07-21 18:15:00+00:00,145.64,146.18,144.67,146.15,782601.0
2021-07-21 18:30:00+00:00,145.445,145.47,145.375,,
2021-07-21 18:45:00+00:00,145.64,146.18,144.67,146.15,858565.0
2021-07-21 19:00:00+00:00,145.715,145.82,145.66,,
2021-07-21 19:15:00+00:00,145.64,146.18,144.67,146.15,903220.0
2021-07-21 19:30:00+00:00,145.64,146.18,144.67,146.15,931870.0
2021-07-21 19:45:00+00:00,145.64,146.18,144.67,146.15,959986.0
2021-07-21 20:00:00+00:00,145.64,146.18,144.67,146.15,1062969.0
2021-07-21 20:15:00+00:00,145.325,145.345,145.3,,
2021-07-21 20:30:00+00:00,145.315,145.375,145.315,,
2021-07-21 20:45:00+00:00,145.215,145.29,145.215,,
2021-07-21 21:00:00+00:00,145.03,145.05,144.975,,
2021-07-21 21:15:00+00:00,145.025,145.085,145.02,,
2021-07-21 21:30:00+00:00,145.12,145.145,145.095,,
2021-07-21 21:45:00+00:00,145.215,145.235,145.165,,
2021-07-21 22:00:00+00:00,145.275,145.275,145.21,,
2021-07-21 22:15:00+00:00,145.265,145.265,145.225,,
2021-07-21 22:30:00+00:00,145.14,145.185,145.14,,
2021-07-21 22:45:00+00:00,145.3,145.345,145.29,,
2021-07-21 23:00:00+00:00,145.43,145.47,145.405,,
2021-07-21 23:15:00+00:00,145.42,145.445,145.37,,
2021-07-21 23:30:00+00:00,145.27,145.27,145.2,,
2021-07-21 23:45:00+00:00,145.045,145.07,145.04,,
2021-07-22 00:00:00+00:00,145.37,145.37,145.37,,
2021-07-22 13:15:00+00:00,145.8,146.12,145.75,145.4,1610.0
2021-07-22 13:30:00+00:00,145.8,146.12,145.75,145.4,3273.0
2021-07-22 13:45:00+00:00,145.8,146.73,145.75,145.4,63545.0
2021-07-22 14:00:00+00:00,145.8,147.0,145.75,145.4,106943.0
2021-07-22 14:30:00+00:00,145.8,147.55,145.75,145.4,218547.0
2021-07-22 14:45:00+00:00,145.8,147.98,145.75,145.4,280163.0
2021-07-22 15:00:00+00:00,145.8,147.98,145.75,145.4,320864.0
2021-07-22 15:30:00+00:00,145.8,148.21,145.75,145.4,419278.0
2021-07-22 15:45:00+00:00,145.8,148.21,145.75,145.4,456625.0
2021-07-22 16:15:00+00:00,145.8,148.21,145.75,145.4,530008.0
2021-07-22 16:30:00+00:00,145.8,148.21,145.75,145.4,566161.0
2021-07-22 17:00:00+00:00,145.8,148.21,145.75,145.4,619192.0
2021-07-22 17:15:00+00:00,145.8,148.21,145.75,145.4,644473.0
2021-07-22 17:30:00+00:00,145.8,148.21,145.75,145.4,680326.0
2021-07-22 17:45:00+00:00,146.57,146.68,146.435,,
2021-07-22 18:00:00+00:00,146.83,147.17,146.825,,
2021-07-22 18:15:00+00:00,145.8,148.21,145.75,145.4,757762.0
2021-07-22 18:30:00+00:00,145.8,148.21,145.75,145.4,781307.0
2021-07-22 18:45:00+00:00,145.8,148.21,145.75,145.4,801822.0
2021-07-22 19:00:00+00:00,145.8,148.21,145.75,145.4,829692.0
2021-07-22 19:15:00+00:00,145.8,148.21,145.75,145.4,846059.0
2021-07-22 19:30:00+00:00,145.8,148.21,145.75,145.4,882305.0
2021-07-22 19:45:00+00:00,145.8,148.21,145.75,145.4,912091.0
2021-07-22 20:00:00+00:00,147.335,147.43,147.335,,
2021-07-22 20:15:00+00:00,145.8,148.21,145.75,145.4,971802.0
2021-07-22 20:30:00+00:00,147.03,147.075,146.99,,
2021-07-22 20:45:00+00:00,147.15,147.165,147.045,,
2021-07-22 21:00:00+00:00,147.2,147.225,147.155,,
2021-07-22 21:15:00+00:00,147.225,147.265,147.225,,
2021-07-22 21:30:00+00:00,147.565,147.625,147.525,,
2021-07-22 21:45:00+00:00,147.425,147.445,147.335,,
2021-07-22 22:00:00+00:00,147.225,147.255,147.15,,
2021-07-22 22:15:00+00:00,147.29,147.325,147.28,,
2021-07-22 22:30:00+00:00,147.305,147.305,147.26,,
2021-07-22 22:45:00+00:00,147.255,147.27,147.22,,
2021-07-22 23:00:00+00:00,147.13,147.15,147.1,,
2021-07-22 23:15:00+00:00,146.97,147.025,146.965,,
2021-07-22 23:30:00+00:00,146.97,146.975,146.82,,
2021-07-22 23:45:00+00:00,146.55,146.61,146.53,,
2021-07-23 00:00:00+00:00,146.74,146.74,146.74,,
2021-07-23 13:30:00+00:00,147.47,147.6,147.16,146.8,2008.0
2021-07-23 13:45:00+00:00,147.47,147.86,146.93,146.8,67656.0
2021-07-23 14:00:00+00:00,147.47,147.99,146.93,146.8,93319.0
2021-07-23 14:15:00+00:00,147.47,147.99,146.93,146.8,124602.0
2021-07-23 14:30:00+00:00,147.47,148.08,146.93,146.8,153272.0
2021-07-23 14:45:00+00:00,147.47,148.165,146.93,146.8,190527.0
2021-07-23 15:00:00+00:00,147.47,148.165,146.93,146.8,214467.0
2021-07-23 15:15:00+00:00,147.47,148.165,146.93,146.8,247471.0
2021-07-23 15:30:00+00:00,147.47,148.25,146.93,146.8,277244.0
2021-07-23 15:45:00+00:00,147.47,148.265,146.93,146.8,319087.0
2021-07-23 16:00:00+00:00,147.47,148.265,146.93,146.8,351525.0
2021-07-23 16:15:00+00:00,147.47,148.265,146.93,146.8,388657.0
2021-07-23 16:30:00+00:00,147.47,148.265,146.93,146.8,412858.0
2021-07-23 16:45:00+00:00,147.47,148.265,146.93,146.8,437655.0
2021-07-23 17:15:00+00:00,147.47,148.515,146.93,146.8,494414.0
2021-07-23 17:30:00+00:00,147.47,148.63,146.93,146.8,527473.0
2021-07-23 17:45:00+00:00,147.49,147.56,147.35,,
2021-07-23 18:00:00+00:00,147.47,148.63,146.93,146.8,578178.0
2021-07-23 18:15:00+00:00,147.47,148.68,146.93,146.8,599257.0
2021-07-23 18:30:00+00:00,147.47,148.71,146.93,146.8,626833.0
2021-07-23 18:45:00+00:00,147.47,148.71,146.93,146.8,646789.0
2021-07-23 19:00:00+00:00,147.47,148.71,146.93,146.8,670064.0
2021-07-23 19:15:00+00:00,147.47,148.71,146.93,146.8,695966.0
2021-07-23 19:30:00+00:00,147.47,148.71,146.93,146.8,728144.0
2021-07-23 19:45:00+00:00,147.47,148.71,146.93,146.8,776963.0
2021-07-23 20:00:00+00:00,147.47,148.71,146.93,146.8,870199.0
2021-07-23 20:15:00+00:00,147.935,147.955,147.915,,
2021-07-23 20:30:00+00:00,148.095,148.175,148.085,,
2021-07-23 20:45:00+00:00,148.215,148.245,148.195,,
2021-07-23 21:00:00+00:00,148.15,148.225,148.15,,
2021-07-23 21:15:00+00:00,148.48,148.54,148.475,,
2021-07-23 21:30:00+00:00,148.49,148.495,148.39,,
2021-07-23 21:45:00+00:00,148.305,148.32,148.285,,
2021-07-23 22:00:00+00:00,148.42,148.46,148.41,,
2021-07-23 22:15:00+00:00,148.605,148.605,148.55,,
2021-07-23 22:30:00+00:00,148.605,148.61,148.58,,
2021-07-23 22:45:00+00:00,148.455,148.48,148.42,,
2021-07-23 23:00:00+00:00,148.45,148.465,148.42,,
2021-07-23 23:15:00+00:00,148.29,148.31,148.25,,
2021-07-23 23:30:00+00:00,148.385,148.4,148.35,,
2021-07-23 23:45:00+00:00,148.505,148.57,148.5,,
2021-07-24 00:00:00+00:00,148.34,148.44,148.34,,
2021-07-26 13:30:00+00:00,148.37,148.53,148.02,148.56,2459.0
2021-07-26 13:45:00+00:00,148.37,149.28,147.7,148.56,100743.0
2021-07-26 14:00:00+00:00,148.37,149.73,147.7,148.56,161793.0
2021-07-26 14:15:00+00:00,148.37,149.83,147.7,148.56,226007.0
2021-07-26 14:30:00+00:00,148.37,149.83,147.7,148.56,263009.0
2021-07-26 14:45:00+00:00,148.37,149.83,147.7,148.56,293880.0
2021-07-26 15:00:00+00:00,148.37,149.83,147.7,148.56,318215.0
2021-07-26 15:15:00+00:00,148.37,149.83,147.7,148.56,343587.0
2021-07-26 15:45:00+00:00,148.37,149.83,147.7,148.56,411923.0
2021-07-26 16:00:00+00:00,148.37,149.83,147.7,148.56,422693.0
2021-07-26 16:15:00+00:00,148.37,149.83,147.7,148.56,434510.0
2021-07-26 16:30:00+00:00,148.37,149.83,147.7,148.56,461756.0
2021-07-26 16:45:00+00:00,148.37,149.83,147.7,148.56,483391.0
2021-07-26 17:15:00+00:00,148.37,149.83,147.7,148.56,522383.0
2021-07-26 17:30:00+00:00,148.37,149.83,147.7,148.56,551272.0
2021-07-26 17:45:00+00:00,148.37,149.83,147.7,148.56,581347.0
2021-07-26 18:00:00+00:00,148.37,149.83,147.7,148.56,617533.0
2021-07-26 18:15:00+00:00,148.37,149.83,147.7,148.56,654877.0
2021-07-26 18:30:00+00:00,148.37,149.83,147.7,148.56,667313.0
2021-07-26 18:45:00+00:00,148.37,149.83,147.7,148.56,674694.0
2021-07-26 19:00:00+00:00,148.37,149.83,147.7,148.56,686464.0
2021-07-26 19:15:00+00:00,148.37,149.83,147.7,148.56,734869.0
2021-07-26 19:30:00+00:00,148.37,149.83,147.7,148.56,769895.0
2021-07-26 19:45:00+00:00,148.37,149.83,147.7,148.56,838679.0
2021-07-26 20:00:00+00:00,149.53,149.58,149.53,,
2021-07-26 20:15:00+00:00,149.485,149.5,149.455,,
2021-07-26 20:30:00+00:00,149.385,149.425,149.355,,
2021-07-26 20:45:00+00:00,149.25,149.275,149.18,,
2021-07-26 21:00:00+00:00,149.08,149.095,149.06,,
2021-07-26 21:15:00+00:00,149.375,149.375,149.265,,
2021-07-26 21:30:00+00:00,149.405,149.425,149.37,,
2021-07-26 21:45:00+00:00,149.415,149.415,149.3,,
2021-07-26 22:00:00+00:00,149.34,149.395,149.335,,
2021-07-26 22:15:00+00:00,149.125,149.125,149.035,,
2021-07-26 22:30:00+00:00,149.265,149.285,149.215,,
2021-07-26 22:45:00+00:00,149.31,149.34,149.31,,
2021-07-26 23:00:00+00:00,149.49,149.5,149.45,,
2021-07-26 23:15:00+00:00,149.435,149.45,149.4,,
2021-07-26 23:30:00+00:00,149.445,149.465,149.435,,
2021-07-26 23:45:00+00:00,149.115,149.13,149.09,,
2021-07-27 00:00:00+00:00,148.96,148.96,148.96,,
2021-07-27 13:15:00+00:00,149.3,149.4,149.14,148.99,1569.0
2021-07-27 13:30:00+00:00,149.3,149.4,149.06,148.99,2279.0
2021-07-27 13:45:00+00:00,149.3,149.4,148.26,148.99,89332.0
2021-07-27 14:00:00+00:00,149.3,149.4,148.26,148.99,158832.0
2021-07-27 14:15:00+00:00,149.3,149.4,147.38,148.99,238732.0
2021-07-27 14:30:00+00:00,149.3,149.4,146.895,148.99,295279.0
2021-07-27 14:45:00+00:00,149.3,149.4,146.61,148.99,343363.0
2021-07-27 15:15:00+00:00,149.3,149.4,146.61,148.99,413513.0
2021-07-27 15:30:00+00:00,149.3,149.4,146.565,148.99,469501.0
2021-07-27 15:45:00+00:00,149.3,149.4,146.2,148.99,550230.0
2021-07-27 16:00:00+00:00,149.3,149.4,146.2,148.99,612016.0
2021-07-27 16:15:00+00:00,149.3,149.4,145.555,148.99,696323.0
2021-07-27 16:30:00+00:00,149.3,149.4,145.555,148.99,764475.0
2021-07-27 16:45:00+00:00,149.3,149.4,145.555,148.99,842928.0
2021-07-27 17:00:00+00:00,149.3,149.4,145.555,148.99,904387.0
2021-07-27 17:15:00+00:00,149.3,149.4,145.555,148.99,970960.0
2021-07-27 17:30:00+00:00,149.3,149.4,145.555,148.99,1054014.0
2021-07-27 17:45:00+00:00,149.3,149.4,145.555,148.99,1128680.0
2021-07-27 18:00:00+00:00,149.3,149.4,145.555,148.99,1176384.0
2021-07-27 18:15:00+00:00,149.3,149.4,145.555,148.99,1226187.0
2021-07-27 18:30:00+00:00,147.355,147.37,147.23,,
2021-07-27 18:45:00+00:00,147.15,147.15,147.075,,
2021-07-27 19:00:00+00:00,149.3,149.4,145.555,148.99,1397836.0
2021-07-27 19:15:00+00:00,149.3,149.4,145.555,148.99,1487586.0
2021-07-27 19:30:00+00:00,149.3,149.4,145.555,148.99,1589389.0
2021-07-27 19:45:00+00:00,149.3,149.4,145.555,148.99,1705475.0
2021-07-27 20:00:00+00:00,146.335,146.375,146.1,,
2021-07-27 20:15:00+00:00,149.3,149.4,145.555,148.99,1947730.0
2021-07-27 20:30:00+00:00,149.3,149.4,145.555,148.99,1951181.0
2021-07-27 20:45:00+00:00,149.3,149.4,145.555,148.99,2015072.0
2021-07-27 21:00:00+00:00,146.06,146.2,146.03,,
2021-07-27 21:15:00+00:00,146.02,146.065,146.0,,
2021-07-27 21:30:00+00:00,145.94,145.985,145.87,,
2021-07-27 21:45:00+00:00,146.225,146.235,146.145,,
2021-07-27 22:00:00+00:00,145.975,146.005,145.965,,
2021-07-27 22:15:00+00:00,146.36,146.455,146.355,,
2021-07-27 22:30:00+00:00,146.665,146.755,146.615,,
2021-07-27 22:45:00+00:00,146.585,146.64,146.58,,
2021-07-27 23:00:00+00:00,147.065,147.175,147.065,,
2021-07-27 23:15:00+00:00,146.75,146.805,146.74,,
2021-07-27 23:30:00+00:00,146.61,146.635,146.515,,
2021-07-27 23:45:00+00:00,146.535,146.605,146.41,,
2021-07-28 00:00:00+00:00,146.79,146.79,146.79,,
2021-07-28 13:00:00+00:00,145.35,146.32,145.22,146.77,7235.0
2021-07-28 13:15:00+00:00,145.35,146.32,145.0,146.77,10245.0
2021-07-28 13:30:00+00:00,145.35,146.32,144.765,146.77,14884.0
2021-07-28 13:45:00+00:00,145.35,146.32,142.54,146.77,283383.0
2021-07-28 14:00:00+00:00,145.35,146.32,142.54,146.77,433163.0
2021-07-28 14:15:00+00:00,145.35,146.32,142.54,146.77,535461.0
2021-07-28 14:30:00+00:00,145.35,146.94,142.54,146.77,690600.0
2021-07-28 14:45:00+00:00,145.35,146.94,142.54,146.77,785239.0
2021-07-28 15:00:00+00:00,145.35,146.94,142.54,146.77,840630.0
2021-07-28 15:15:00+00:00,145.35,146.94,142.54,146.77,885306.0
2021-07-28 15:30:00+00:00,145.35,146.94,142.54,146.77,950609.0
2021-07-28 16:15:00+00:00,145.35,146.94,142.54,146.77,1085268.0
2021-07-28 16:30:00+00:00,145.35,146.94,142.54,146.77,1114614.0
2021-07-28 17:00:00+00:00,145.35,146.94,142.54,146.77,1154859.0
2021-07-28 17:30:00+00:00,145.35,146.94,142.54,146.77,1209701.0
2021-07-28 17:45:00+00:00,145.35,146.94,142.54,146.77,1238884.0
2021-07-28 18:00:00+00:00,145.35,146.94,142.54,146.77,1264474.0
2021-07-28 18:15:00+00:00,145.35,146.94,142.54,146.77,1311987.0
2021-07-28 18:30:00+00:00,146.39,146.62,146.345,,
2021-07-28 18:45:00+00:00,145.35,146.94,142.54,146.77,1410256.0
2021-07-28 19:00:00+00:00,145.35,146.94,142.54,146.77,1473089.0
2021-07-28 19:15:00+00:00,145.35,146.94,142.54,146.77,1517346.0
2021-07-28 19:30:00+00:00,145.35,146.94,142.54,146.77,1552648.0
2021-07-28 19:45:00+00:00,145.065,145.065,144.955,,
2021-07-28 20:00:00+00:00,144.71,144.79,144.71,,
2021-07-28 20:15:00+00:00,145.09,145.095,145.03,,
2021-07-28 20:30:00+00:00,145.335,145.41,145.32,,
2021-07-28 20:45:00+00:00,144.815,144.935,144.77,,
2021-07-28 21:00:00+00:00,144.915,144.94,144.795,,
2021-07-28 21:15:00+00:00,144.345,144.365,144.235,,
2021-07-28 21:30:00+00:00,144.22,144.26,144.2,,
2021-07-28 21:45:00+00:00,144.39,144.4,144.35,,
2021-07-28 22:00:00+00:00,144.3,144.33,143.96,,
2021-07-28 22:15:00+00:00,145.025,145.08,145.015,,
2021-07-28 22:30:00+00:00,145.0,145.01,144.79,,
2021-07-28 22:45:00+00:00,145.095,145.2,145.09,,
2021-07-28 23:00:00+00:00,145.03,145.215,145.03,,
2021-07-28 23:15:00+00:00,145.415,145.5,145.38,,
2021-07-28 23:30:00+00:00,145.375,145.47,145.375,,
2021-07-28 23:45:00+00:00,145.46,145.46,145.28,,
2021-07-29 00:00:00+00:00,144.96,144.96,144.96,,
2021-07-29 13:00:00+00:00,145.1,145.4,144.72,144.98,2590.0
2021-07-29 13:30:00+00:00,145.1,145.4,144.645,144.98,4170.0
2021-07-29 13:45:00+00:00,145.1,146.33,144.63,144.98,100440.0
2021-07-29 14:00:00+00:00,145.1,146.545,144.63,144.98,162769.0
2021-07-29 14:15:00+00:00,145.1,146.545,144.63,144.98,210612.0
2021-07-29 14:30:00+00:00,145.1,146.545,144.63,144.98,241052.0
2021-07-29 14:45:00+00:00,145.1,146.545,144.63,144.98,265381.0
2021-07-29 15:00:00+00:00,145.1,146.545,144.63,144.98,295309.0
2021-07-29 15:15:00+00:00,145.1,146.545,144.63,144.98,322300.0
2021-07-29 15:30:00+00:00,145.1,146.545,144.63,144.98,341838.0
2021-07-29 16:00:00+00:00,145.1,146.545,144.63,144.98,374700.0
2021-07-29 16:15:00+00:00,145.1,146.545,144.63,144.98,389325.0
2021-07-29 16:30:00+00:00,145.1,146.545,144.63,144.98,405382.0
2021-07-29 17:00:00+00:00,145.1,146.545,144.63,144.98,433805.0
2021-07-29 17:30:00+00:00,145.1,146.545,144.63,144.98,482775.0
2021-07-29 17:45:00+00:00,146.19,146.445,146.19,,
2021-07-29 18:00:00+00:00,145.1,146.545,144.63,144.98,506953.0
2021-07-29 18:15:00+00:00,145.1,146.545,144.63,144.98,523153.0
2021-07-29 18:30:00+00:00,145.86,145.92,145.83,,
2021-07-29 18:45:00+00:00,145.1,146.545,144.63,144.98,555892.0
2021-07-29 19:00:00+00:00,145.1,146.545,144.63,144.98,586903.0
2021-07-29 19:15:00+00:00,145.1,146.545,144.63,144.98,607347.0
2021-07-29 19:30:00+00:00,145.1,146.545,144.63,144.98,630684.0
2021-07-29 19:45:00+00:00,145.1,146.545,144.63,144.98,663300.0
2021-07-29 20:00:00+00:00,145.77,145.78,145.685,,
2021-07-29 20:15:00+00:00,145.945,145.97,145.93,,
2021-07-29 20:30:00+00:00,145.88,145.925,145.87,,
2021-07-29 20:45:00+00:00,145.765,145.79,145.72,,
2021-07-29 21:00:00+00:00,145.95,145.96,145.925,,
2021-07-29 21:15:00+00:00,146.015,146.05,146.015,,
2021-07-29 21:30:00+00:00,145.95,145.99,145.95,,
2021-07-29 21:45:00+00:00,145.795,145.795,145.7,,
2021-07-29 22:00:00+00:00,145.82,145.85,145.82,,
2021-07-29 22:15:00+00:00,145.915,145.92,145.88,,
2021-07-29 22:30:00+00:00,145.925,145.945,145.895,,
2021-07-29 22:45:00+00:00,145.875,145.915,145.855,,
2021-07-29 23:00:00+00:00,145.815,145.815,145.775,,
2021-07-29 23:15:00+00:00,145.77,145.815,145.755,,
2021-07-29 23:30:00+00:00,145.675,145.715,145.61,,
2021-07-29 23:45:00+00:00,145.635,145.655,145.605,,
2021-07-30 00:00:00+00:00,145.61,145.61,145.61,,
2021-07-30 13:00:00+00:00,144.54,144.69,144.28,145.64,1328.0
2021-07-30 13:30:00+00:00,144.54,144.69,144.28,145.64,3129.0
2021-07-30 13:45:00+00:00,144.54,145.305,144.115,145.64,97178.0
2021-07-30 14:00:00+00:00,144.54,145.305,144.115,145.64,148393.0
2021-07-30 14:30:00+00:00,144.54,145.305,144.115,145.64,225207.0
2021-07-30 15:15:00+00:00,144.54,145.305,144.115,145.64,269688.0
2021-07-30 15:30:00+00:00,144.54,145.305,144.115,145.64,280794.0
2021-07-30 15:45:00+00:00,144.54,145.305,144.115,145.64,292170.0
2021-07-30 16:00:00+00:00,144.54,145.305,144.115,145.64,303875.0
2021-07-30 16:15:00+00:00,144.54,145.305,144.115,145.64,325975.0
2021-07-30 16:30:00+00:00,144.54,145.315,144.115,145.64,338117.0
2021-07-30 16:45:00+00:00,144.54,145.315,144.115,145.64,351655.0
2021-07-30 17:00:00+00:00,144.54,145.5,144.115,145.64,371249.0
2021-07-30 17:15:00+00:00,144.54,145.605,144.115,145.64,383274.0
2021-07-30 17:30:00+00:00,144.54,145.745,144.115,145.64,403376.0
2021-07-30 17:45:00+00:00,144.54,145.895,144.115,145.64,418701.0
2021-07-30 18:00:00+00:00,144.54,145.895,144.115,145.64,427981.0
2021-07-30 18:15:00+00:00,144.54,145.975,144.115,145.64,442737.0
2021-07-30 18:30:00+00:00,144.54,146.285,144.115,145.64,463158.0
2021-07-30 18:45:00+00:00,144.825,144.865,144.72,,
2021-07-30 19:00:00+00:00,144.54,146.325,144.115,145.64,511208.0
2021-07-30 19:15:00+00:00,144.54,146.325,144.115,145.64,533528.0
2021-07-30 19:30:00+00:00,144.54,146.325,144.115,145.64,585385.0
2021-07-30 19:45:00+00:00,144.54,146.325,144.115,145.64,629287.0
2021-07-30 20:00:00+00:00,145.115,145.195,145.075,,
2021-07-30 20:15:00+00:00,145.045,145.06,144.985,,
2021-07-30 20:30:00+00:00,145.24,145.245,145.225,,
2021-07-30 20:45:00+00:00,145.24,145.28,145.22,,
2021-07-30 21:00:00+00:00,145.485,145.5,145.45,,
2021-07-30 21:15:00+00:00,145.6,145.64,145.59,,
2021-07-30 21:30:00+00:00,145.66,145.71,145.66,,
2021-07-30 21:45:00+00:00,145.815,145.82,145.725,,
2021-07-30 22:00:00+00:00,145.745,145.775,145.655,,
2021-07-30 22:15:00+00:00,145.935,145.935,145.905,,
2021-07-30 22:30:00+00:00,146.185,146.235,146.185,,
2021-07-30 22:45:00+00:00,146.085,146.135,146.08,,
2021-07-30 23:00:00+00:00,146.23,146.325,146.23,,
2021-07-30 23:15:00+00:00,146.1,146.115,146.065,,
2021-07-30 23:30:00+00:00,145.945,146.065,145.935,,
2021-07-30 23:45:00+00:00,145.965,145.975,145.935,,
2021-07-31 00:00:00+00:00,145.88,145.88,145.88,,
2021-08-02 13:30:00+00:00,146.87,146.87,146.35,145.86,3666.0
2021-08-02 13:45:00+00:00,146.87,146.94,145.25,145.86,107200.0
2021-08-02 14:00:00+00:00,146.87,146.94,145.25,145.86,148915.0
2021-08-02 14:30:00+00:00,146.87,146.94,145.25,145.86,230052.0
2021-08-02 14:45:00+00:00,146.87,146.94,145.25,145.86,255780.0
2021-08-02 15:00:00+00:00,146.87,146.94,145.25,145.86,279098.0
2021-08-02 15:15:00+00:00,146.87,146.94,145.25,145.86,295967.0
2021-08-02 16:00:00+00:00,146.87,146.94,145.25,145.86,356788.0
2021-08-02 16:15:00+00:00,146.87,146.94,145.25,145.86,380807.0
2021-08-02 16:30:00+00:00,146.87,146.94,145.25,145.86,400815.0
2021-08-02 17:15:00+00:00,146.87,146.94,145.25,145.86,441632.0
2021-08-02 17:30:00+00:00,146.87,146.94,145.25,145.86,458910.0
2021-08-02 17:45:00+00:00,146.87,146.94,145.25,145.86,479756.0
2021-08-02 18:00:00+00:00,146.87,146.94,145.25,145.86,503524.0
2021-08-02 18:15:00+00:00,146.87,146.94,145.25,145.86,513264.0
2021-08-02 18:30:00+00:00,146.87,146.94,145.25,145.86,528483.0
2021-08-02 18:45:00+00:00,146.87,146.94,145.25,145.86,555011.0
2021-08-02 19:00:00+00:00,146.87,146.94,145.25,145.86,581363.0
2021-08-02 19:15:00+00:00,146.87,146.94,145.25,145.86,612140.0
2021-08-02 19:30:00+00:00,146.87,146.94,145.25,145.86,651936.0
2021-08-02 19:45:00+00:00,146.87,146.94,145.25,145.86,708017.0
2021-08-02 20:00:00+00:00,146.005,146.03,145.98,,
2021-08-02 20:15:00+00:00,145.765,145.835,145.75,,
2021-08-02 20:30:00+00:00,145.63,145.655,145.565,,
2021-08-02 20:45:00+00:00,145.66,145.715,145.645,,
2021-08-02 21:00:00+00:00,145.765,145.83,145.765,,
2021-08-02 21:15:00+00:00,145.965,146.03,145.96,,
2021-08-02 21:30:00+00:00,146.045,146.095,146.045,,
2021-08-02 21:45:00+00:00,145.88,145.945,145.86,,
2021-08-02 22:00:00+00:00,146.04,146.09,146.015,,
2021-08-02 22:15:00+00:00,146.055,146.085,146.02,,
2021-08-02 22:30:00+00:00,145.975,145.995,145.895,,
2021-08-02 22:45:00+00:00,145.985,145.995,145.925,,
2021-08-02 23:00:00+00:00,145.935,145.96,145.915,,
2021-08-02 23:15:00+00:00,145.775,145.785,145.745,,
2021-08-02 23:30:00+00:00,145.615,145.655,145.575,,
2021-08-02 23:45:00+00:00,145.53,145.585,145.515,,
2021-08-03 00:00:00+00:00,145.51,145.51,145.51,,
2021-08-03 13:00:00+00:00,145.66,145.87,145.55,145.52,1297.0
2021-08-03 13:30:00+00:00,145.66,145.87,145.55,145.52,1426.0
2021-08-03 13:45:00+00:00,145.66,146.19,145.185,145.52,55345.0
2021-08-03 14:00:00+00:00,145.66,146.595,145.185,145.52,95777.0
2021-08-03 14:30:00+00:00,145.66,146.595,145.185,145.52,152947.0
2021-08-03 15:15:00+00:00,145.66,146.595,145.185,145.52,228334.0
2021-08-03 15:30:00+00:00,145.66,146.595,145.185,145.52,249550.0
2021-08-03 15:45:00+00:00,145.66,146.605,145.185,145.52,283317.0
2021-08-03 16:00:00+00:00,145.66,147.11,145.185,145.52,349061.0
2021-08-03 16:30:00+00:00,145.66,147.41,145.185,145.52,434334.0
2021-08-03 17:00:00+00:00,145.66,147.75,145.185,145.52,532207.0
2021-08-03 17:30:00+00:00,145.66,148.035,145.185,145.52,585641.0
2021-08-03 17:45:00+00:00,145.66,148.035,145.185,145.52,610917.0
2021-08-03 18:00:00+00:00,145.66,148.035,145.185,145.52,646485.0
2021-08-03 18:15:00+00:00,145.66,148.035,145.185,145.52,664281.0
2021-08-03 18:30:00+00:00,145.66,148.035,145.185,145.52,681851.0
2021-08-03 18:45:00+00:00,145.48,145.49,145.345,,
2021-08-03 19:00:00+00:00,145.66,148.035,145.185,145.52,726977.0
2021-08-03 19:15:00+00:00,145.705,145.735,145.625,,
2021-08-03 19:30:00+00:00,145.8,145.86,145.76,,
2021-08-03 19:45:00+00:00,145.66,148.035,145.185,145.52,820169.0
2021-08-03 20:00:00+00:00,147.02,147.17,147.02,,
2021-08-03 20:15:00+00:00,147.21,147.41,147.21,,
2021-08-03 20:30:00+00:00,147.08,147.17,147.075,,
2021-08-03 20:45:00+00:00,147.315,147.335,147.275,,
2021-08-03 21:00:00+00:00,147.735,147.775,147.725,,
2021-08-03 21:15:00+00:00,147.915,147.96,147.845,,
2021-08-03 21:30:00+00:00,147.88,147.93,147.88,,
2021-08-03 21:45:00+00:00,147.84,147.925,147.84,,
2021-08-03 22:00:00+00:00,147.845,147.86,147.825,,
2021-08-03 22:15:00+00:00,147.825,147.855,147.795,,
2021-08-03 22:30:00+00:00,147.59,147.595,147.525,,
2021-08-03 22:45:00+00:00,147.48,147.51,147.425,,
2021-08-03 23:00:00+00:00,147.44,147.5,147.44,,
2021-08-03 23:15:00+00:00,147.515,147.54,147.505,,
2021-08-03 23:30:00+00:00,147.59,147.71,147.585,,
2021-08-03 23:45:00+00:00,147.425,147.475,147.4,,
2021-08-04 00:00:00+00:00,147.36,147.36,147.36,,
2021-08-04 13:30:00+00:00,147.02,147.51,147.0,147.36,1231.0
2021-08-04 13:45:00+00:00,147.02,147.57,146.79,147.36,133434.0
2021-08-04 14:00:00+00:00,147.02,147.78,146.79,147.36,175260.0
2021-08-04 14:15:00+00:00,147.02,147.78,146.79,147.36,213891.0
2021-08-04 14:30:00+00:00,147.02,147.78,146.7,147.36,258255.0
2021-08-04 15:00:00+00:00,147.02,147.78,146.59,147.36,303630.0
2021-08-04 15:15:00+00:00,147.02,147.78,146.46,147.36,324152.0
2021-08-04 15:30:00+00:00,147.02,147.78,146.28,147.36,341625.0
2021-08-04 15:45:00+00:00,147.02,147.78,146.28,147.36,370536.0
2021-08-04 16:00:00+00:00,147.02,147.78,146.28,147.36,388417.0
2021-08-04 16:15:00+00:00,147.02,147.78,146.28,147.36,406940.0
2021-08-04 16:30:00+00:00,147.02,147.78,146.28,147.36,428758.0
2021-08-04 17:00:00+00:00,147.02,147.78,146.28,147.36,455234.0
2021-08-04 17:15:00+00:00,147.02,147.78,146.28,147.36,478761.0
2021-08-04 17:30:00+00:00,147.02,147.78,146.28,147.36,502330.0
2021-08-04 17:45:00+00:00,147.555,147.71,147.51,,
2021-08-04 18:00:00+00:00,147.02,147.78,146.28,147.36,561484.0
2021-08-04 18:15:00+00:00,147.02,147.78,146.28,147.36,583110.0
2021-08-04 18:30:00+00:00,147.075,147.11,146.91,,
2021-08-04 18:45:00+00:00,147.02,147.78,146.28,147.36,624736.0
2021-08-04 19:00:00+00:00,147.02,147.78,146.28,147.36,650245.0
2021-08-04 19:15:00+00:00,147.02,147.78,146.28,147.36,672919.0
2021-08-04 19:30:00+00:00,147.02,147.78,146.28,147.36,688548.0
2021-08-04 19:45:00+00:00,147.02,147.78,146.28,147.36,711148.0
2021-08-04 20:00:00+00:00,146.97,146.97,146.91,,
2021-08-04 20:15:00+00:00,147.165,147.175,147.13,,
2021-08-04 20:30:00+00:00,147.2,147.24,147.2,,
2021-08-04 20:45:00+00:00,146.995,147.07,146.99,,
2021-08-04 21:00:00+00:00,147.165,147.215,147.145,,
2021-08-04 21:15:00+00:00,147.395,147.435,147.34,,
2021-08-04 21:30:00+00:00,147.28,147.285,147.24,,
2021-08-04 21:45:00+00:00,147.105,147.11,147.025,,
2021-08-04 22:00:00+00:00,147.07,147.1,147.045,,
2021-08-04 22:15:00+00:00,147.245,147.245,147.18,,
2021-08-04 22:30:00+00:00,147.105,147.13,147.095,,
2021-08-04 22:45:00+00:00,147.085,147.105,147.08,,
2021-08-04 23:00:00+00:00,146.815,146.86,146.79,,
2021-08-04 23:15:00+00:00,146.775,146.775,146.72,,
2021-08-04 23:30:00+00:00,147.015,147.035,146.97,,
2021-08-04 23:45:00+00:00,147.285,147.29,147.2,,
2021-08-05 00:00:00+00:00,146.94,146.94,146.94,,
2021-08-05 13:30:00+00:00,147.18,147.35,146.985,146.95,1331.0
2021-08-05 13:45:00+00:00,147.18,147.35,146.17,146.95,102952.0
2021-08-05 14:00:00+00:00,147.18,147.35,146.17,146.95,184856.0
2021-08-05 14:15:00+00:00,147.18,147.35,146.17,146.95,225554.0
2021-08-05 14:30:00+00:00,147.18,147.425,146.17,146.95,251988.0
2021-08-05 15:00:00+00:00,147.18,147.665,146.17,146.95,293427.0
2021-08-05 15:15:00+00:00,147.18,147.83,146.17,146.95,347403.0
2021-08-05 15:30:00+00:00,147.18,147.83,146.17,146.95,384818.0
2021-08-05 15:45:00+00:00,147.18,147.83,146.17,146.95,416431.0
2021-08-05 16:00:00+00:00,147.18,147.83,146.17,146.95,431793.0
2021-08-05 16:30:00+00:00,147.18,147.83,146.17,146.95,469246.0
2021-08-05 16:45:00+00:00,147.18,147.83,146.17,146.95,486648.0
2021-08-05 17:00:00+00:00,147.18,147.83,146.17,146.95,503978.0
2021-08-05 17:30:00+00:00,146.985,147.05,146.56,,
2021-08-05 17:45:00+00:00,147.18,147.83,146.17,146.95,560723.0
2021-08-05 18:00:00+00:00,147.07,147.13,147.01,,
2021-08-05 18:15:00+00:00,147.18,147.83,146.17,146.95,595834.0
2021-08-05 18:30:00+00:00,147.18,147.83,146.17,146.95,621015.0
2021-08-05 18:45:00+00:00,147.18,147.83,146.17,146.95,642434.0
2021-08-05 19:00:00+00:00,147.18,147.83,146.17,146.95,663410.0
2021-08-05 19:15:00+00:00,147.18,147.83,146.17,146.95,679863.0
2021-08-05 19:30:00+00:00,147.18,147.83,146.17,146.95,706880.0
2021-08-05 19:45:00+00:00,147.18,147.83,146.17,146.95,735182.0
2021-08-05 20:00:00+00:00,147.465,147.475,147.405,,
2021-08-05 20:15:00+00:00,147.505,147.515,147.46,,
2021-08-05 20:30:00+00:00,147.295,147.375,147.285,,
2021-08-05 20:45:00+00:00,147.26,147.295,147.22,,
2021-08-05 21:00:00+00:00,147.255,147.26,147.23,,
2021-08-05 21:15:00+00:00,147.145,147.15,147.13,,
2021-08-05 21:30:00+00:00,147.225,147.225,147.18,,
2021-08-05 21:45:00+00:00,147.32,147.33,147.28,,
2021-08-05 22:00:00+00:00,147.36,147.39,147.355,,
2021-08-05 22:15:00+00:00,147.315,147.355,147.315,,
2021-08-05 22:30:00+00:00,147.225,147.245,147.185,,
2021-08-05 22:45:00+00:00,147.205,147.205,147.15,,
2021-08-05 23:00:00+00:00,147.055,147.115,147.045,,
2021-08-05 23:15:00+00:00,147.04,147.055,147.02,,
2021-08-05 23:30:00+00:00,146.835,146.845,146.8,,
2021-08-05 23:45:00+00:00,146.83,146.87,146.815,,
2021-08-06 00:00:00+00:00,147.06,147.06,147.06,,
2021-08-06 13:30:00+00:00,146.52,146.58,146.2,147.06,3125.0
2021-08-06 13:45:00+00:00,146.52,146.65,145.915,147.06,83772.0
2021-08-06 14:00:00+00:00,146.52,146.86,145.915,147.06,131739.0
2021-08-06 14:15:00+00:00,146.52,146.97,145.915,147.06,159431.0
2021-08-06 14:30:00+00:00,146.52,146.97,145.915,147.06,172338.0
2021-08-06 14:45:00+00:00,146.52,147.1,145.915,147.06,188707.0
2021-08-06 15:00:00+00:00,146.52,147.1,145.915,147.06,202852.0
2021-08-06 15:30:00+00:00,146.52,147.1,145.915,147.06,255161.0
2021-08-06 15:45:00+00:00,146.52,147.1,145.915,147.06,276361.0
2021-08-06 16:00:00+00:00,146.52,147.1,145.915,147.06,298206.0
2021-08-06 16:15:00+00:00,146.52,147.1,145.915,147.06,314886.0
2021-08-06 16:30:00+00:00,146.52,147.1,145.915,147.06,328820.0
2021-08-06 16:45:00+00:00,146.52,147.1,145.915,147.06,342108.0
2021-08-06 17:00:00+00:00,146.52,147.1,145.915,147.06,362541.0
2021-08-06 17:15:00+00:00,146.52,147.1,145.915,147.06,370075.0
2021-08-06 17:30:00+00:00,146.52,147.1,145.835,147.06,390173.0
2021-08-06 17:45:00+00:00,146.52,147.1,145.725,147.06,401220.0
2021-08-06 18:00:00+00:00,146.52,147.1,145.725,147.06,410010.0
2021-08-06 18:15:00+00:00,146.52,147.1,145.725,147.06,424940.0
2021-08-06 18:30:00+00:00,146.89,146.905,146.825,,
2021-08-06 18:45:00+00:00,146.52,147.1,145.725,147.06,454840.0
2021-08-06 19:00:00+00:00,146.52,147.1,145.64,147.06,476954.0
2021-08-06 19:15:00+00:00,146.255,146.255,146.14,,
2021-08-06 19:30:00+00:00,146.52,147.1,145.64,147.06,540117.0
2021-08-06 19:45:00+00:00,146.52,147.1,145.64,147.06,573186.0
2021-08-06 20:00:00+00:00,146.31,146.325,146.285,,
2021-08-06 20:15:00+00:00,146.135,146.135,146.08,,
2021-08-06 20:30:00+00:00,146.23,146.245,146.21,,
2021-08-06 20:45:00+00:00,146.03,146.075,146.015,,
2021-08-06 21:00:00+00:00,146.105,146.17,146.105,,
2021-08-06 21:15:00+00:00,146.175,146.18,146.165,,
2021-08-06 21:30:00+00:00,145.87,145.875,145.84,,
2021-08-06 21:45:00+00:00,145.77,145.78,145.745,,
2021-08-06 22:00:00+00:00,145.93,145.97,145.91,,
2021-08-06 22:15:00+00:00,145.845,145.865,145.82,,
2021-08-06 22:30:00+00:00,145.92,145.93,145.9,,
2021-08-06 22:45:00+00:00,145.815,145.825,145.775,,
2021-08-06 23:00:00+00:00,145.71,145.775,145.705,,
2021-08-06 23:15:00+00:00,145.845,145.895,145.845,,
2021-08-06 23:30:00+00:00,145.985,146.025,145.985,,
2021-08-06 23:45:00+00:00,145.95,145.955,145.88,,
2021-08-07 00:00:00+00:00,146.11,146.11,146.11,,
2021-08-09 13:30:00+00:00,146.1,146.27,145.96,146.14,770.0
2021-08-09 13:45:00+00:00,146.1,146.7,145.52,146.14,48299.0
2021-08-09 14:00:00+00:00,146.1,146.7,145.52,146.14,87600.0
2021-08-09 14:15:00+00:00,146.1,146.7,145.52,146.14,113599.0
2021-08-09 14:30:00+00:00,146.1,146.7,145.52,146.14,130495.0
2021-08-09 15:00:00+00:00,146.1,146.7,145.52,146.14,230861.0
2021-08-09 15:15:00+00:00,146.1,146.7,145.52,146.14,251281.0
2021-08-09 15:30:00+00:00,146.1,146.7,145.52,146.14,263033.0
2021-08-09 15:45:00+00:00,146.1,146.7,145.52,146.14,276563.0
2021-08-09 16:00:00+00:00,146.1,146.7,145.52,146.14,285880.0
2021-08-09 16:15:00+00:00,146.1,146.7,145.52,146.14,299389.0
2021-08-09 16:30:00+00:00,146.1,146.7,145.52,146.14,313801.0
2021-08-09 16:45:00+00:00,146.1,146.7,145.52,146.14,330409.0
2021-08-09 17:00:00+00:00,146.1,146.7,145.52,146.14,341961.0
2021-08-09 17:15:00+00:00,146.1,146.7,145.52,146.14,359620.0
2021-08-09 17:30:00+00:00,146.22,146.7,146.21,,
2021-08-09 17:45:00+00:00,146.21,146.275,146.07,,
2021-08-09 18:00:00+00:00,146.1,146.7,145.52,146.14,396363.0
2021-08-09 18:15:00+00:00,146.1,146.7,145.52,146.14,408676.0
2021-08-09 18:30:00+00:00,146.1,146.7,145.52,146.14,421662.0
2021-08-09 18:45:00+00:00,146.1,146.7,145.52,146.14,441017.0
2021-08-09 19:00:00+00:00,146.1,146.7,145.52,146.14,455534.0
2021-08-09 19:15:00+00:00,146.1,146.7,145.52,146.14,471141.0
2021-08-09 19:30:00+00:00,146.1,146.7,145.52,146.14,489520.0
2021-08-09 19:45:00+00:00,146.1,146.7,145.52,146.14,510702.0
2021-08-09 20:00:00+00:00,146.13,146.15,146.08,,
2021-08-09 20:15:00+00:00,145.94,145.985,145.915,,
2021-08-09 20:30:00+00:00,145.845,145.88,145.825,,
2021-08-09 20:45:00+00:00,145.865,145.885,145.815,,
2021-08-09 21:00:00+00:00,145.855,145.865,145.805,,
2021-08-09 21:15:00+00:00,145.955,145.955,145.895,,
2021-08-09 21:30:00+00:00,145.9,145.915,145.86,,
2021-08-09 21:45:00+00:00,146.015,146.035,146.005,,
2021-08-09 22:00:00+00:00,145.83,145.845,145.79,,
2021-08-09 22:15:00+00:00,145.93,145.965,145.93,,
2021-08-09 22:30:00+00:00,146.085,146.09,146.05,,
2021-08-09 22:45:00+00:00,146.065,146.065,146.015,,
2021-08-09 23:00:00+00:00,146.045,146.07,146.0,,
2021-08-09 23:15:00+00:00,145.995,146.02,145.99,,
2021-08-09 23:30:00+00:00,146.025,146.025,145.99,,
2021-08-09 23:45:00+00:00,146.005,146.005,145.955,,
2021-08-10 00:00:00+00:00,146.15,146.15,146.15,,
2021-08-10 13:30:00+00:00,146.56,146.58,146.32,146.09,684.0
2021-08-10 13:45:00+00:00,146.56,147.005,146.18,146.09,50653.0
2021-08-10 14:00:00+00:00,146.56,147.715,146.18,146.09,125244.0
2021-08-10 14:15:00+00:00,146.56,147.715,146.18,146.09,159942.0
2021-08-10 14:45:00+00:00,146.56,147.715,145.64,146.09,253789.0
2021-08-10 15:00:00+00:00,146.56,147.715,145.64,146.09,295554.0
2021-08-10 15:15:00+00:00,146.56,147.715,145.53,146.09,322401.0
2021-08-10 15:30:00+00:00,146.56,147.715,145.4,146.09,345015.0
2021-08-10 16:45:00+00:00,146.56,147.715,145.4,146.09,463074.0
2021-08-10 17:00:00+00:00,146.56,147.715,145.4,146.09,481507.0
2021-08-10 17:15:00+00:00,146.56,147.715,145.4,146.09,490504.0
2021-08-10 17:30:00+00:00,146.445,146.83,146.44,,
2021-08-10 17:45:00+00:00,146.56,147.715,145.4,146.09,513310.0
2021-08-10 18:00:00+00:00,146.56,147.715,145.4,146.09,525340.0
2021-08-10 18:15:00+00:00,147.33,147.415,147.27,,
2021-08-10 18:30:00+00:00,146.88,146.88,146.715,,
2021-08-10 18:45:00+00:00,145.88,146.13,145.835,,
2021-08-10 19:00:00+00:00,146.56,147.715,145.3,146.09,579191.0
2021-08-10 19:15:00+00:00,146.56,147.715,145.3,146.09,590429.0
2021-08-10 19:30:00+00:00,146.56,147.715,145.3,146.09,605531.0
2021-08-10 19:45:00+00:00,146.56,147.715,145.3,146.09,625024.0
2021-08-10 20:00:00+00:00,145.62,145.71,145.61,,
2021-08-10 20:15:00+00:00,145.92,145.925,145.885,,
2021-08-10 20:30:00+00:00,145.875,145.875,145.83,,
2021-08-10 20:45:00+00:00,145.77,145.785,145.725,,
2021-08-10 21:00:00+00:00,145.595,145.65,145.56,,
2021-08-10 21:15:00+00:00,145.645,145.675,145.63,,
2021-08-10 21:30:00+00:00,145.555,145.555,145.5,,
2021-08-10 21:45:00+00:00,145.595,145.635,145.555,,
2021-08-10 22:00:00+00:00,145.66,145.66,145.635,,
2021-08-10 22:15:00+00:00,145.405,145.445,145.39,,
2021-08-10 22:30:00+00:00,145.535,145.535,145.5,,
2021-08-10 22:45:00+00:00,145.655,145.665,145.62,,
2021-08-10 23:00:00+00:00,145.695,145.73,145.665,,
2021-08-10 23:15:00+00:00,145.605,145.645,145.595,,
2021-08-10 23:30:00+00:00,145.665,145.685,145.605,,
2021-08-10 23:45:00+00:00,145.615,145.635,145.59,,
2021-08-11 00:00:00+00:00,145.62,145.62,145.62,,
2021-08-11 13:00:00+00:00,145.92,146.18,145.86,145.6,1105.0
2021-08-11 13:30:00+00:00,145.92,146.18,145.86,145.6,2195.0
2021-08-11 13:45:00+00:00,145.92,146.715,145.86,145.6,68407.0
2021-08-11 14:00:00+00:00,145.92,146.715,145.86,145.6,114844.0
2021-08-11 14:30:00+00:00,145.92,146.715,145.615,145.6,183463.0
2021-08-11 14:45:00+00:00,145.92,146.715,145.58,145.6,207717.0
2021-08-11 15:00:00+00:00,145.92,146.715,145.58,145.6,235876.0
2021-08-11 15:15:00+00:00,145.92,146.715,145.525,145.6,260151.0
2021-08-11 15:30:00+00:00,145.92,146.715,145.525,145.6,285040.0
2021-08-11 15:45:00+00:00,145.92,146.715,145.525,145.6,311415.0
2021-08-11 16:00:00+00:00,145.92,146.715,145.525,145.6,332062.0
2021-08-11 16:30:00+00:00,145.92,146.715,145.525,145.6,373596.0
2021-08-11 17:00:00+00:00,146.05,146.715,145.525,145.6,6284.0
2021-08-11 17:15:00+00:00,146.05,146.715,145.525,145.6,38901.0
2021-08-11 17:30:00+00:00,146.05,146.715,145.525,145.6,57679.0
2021-08-11 17:45:00+00:00,146.05,146.715,145.525,145.6,74680.0
2021-08-11 18:00:00+00:00,146.05,146.715,145.525,145.6,85324.0
2021-08-11 18:15:00+00:00,145.78,145.85,145.77,,
2021-08-11 18:30:00+00:00,146.05,146.715,145.525,145.6,127646.0
2021-08-11 18:45:00+00:00,146.05,146.715,145.525,145.6,145420.0
2021-08-11 19:00:00+00:00,146.05,146.715,145.525,145.6,162375.0
2021-08-11 19:15:00+00:00,146.05,146.715,145.525,145.6,189421.0
2021-08-11 19:30:00+00:00,146.05,146.715,145.525,145.6,217136.0
2021-08-11 19:45:00+00:00,146.05,146.715,145.525,145.6,247651.0
2021-08-11 20:00:00+00:00,145.885,145.985,145.865,,
2021-08-11 20:15:00+00:00,146.235,146.235,146.135,,
2021-08-11 20:30:00+00:00,146.26,146.275,146.235,,
2021-08-11 20:45:00+00:00,146.315,146.385,146.315,,
2021-08-11 21:00:00+00:00,146.305,146.315,146.265,,
2021-08-11 21:15:00+00:00,146.475,146.485,146.395,,
2021-08-11 21:30:00+00:00,146.34,146.37,146.34,,
2021-08-11 21:45:00+00:00,145.89,145.93,145.87,,
2021-08-11 22:00:00+00:00,146.035,146.05,145.995,,
2021-08-11 22:15:00+00:00,146.015,146.025,145.975,,
2021-08-11 22:30:00+00:00,145.935,145.95,145.885,,
2021-08-11 22:45:00+00:00,146.02,146.025,145.995,,
2021-08-11 23:00:00+00:00,145.97,146.01,145.955,,
2021-08-11 23:15:00+00:00,145.965,145.965,145.925,,
2021-08-11 23:30:00+00:00,145.925,145.945,145.92,,
2021-08-11 23:45:00+00:00,145.825,145.875,145.815,,
2021-08-12 00:00:00+00:00,145.87,145.87,145.87,,
2021-08-12 13:15:00+00:00,146.04,146.04,145.58,145.86,1222.0
2021-08-12 13:30:00+00:00,146.04,146.215,145.58,145.86,2741.0
2021-08-12 13:45:00+00:00,146.04,146.61,145.58,145.86,90691.0
2021-08-12 14:00:00+00:00,146.04,147.43,145.58,145.86,157774.0
2021-08-12 14:15:00+00:00,146.04,147.43,145.58,145.86,195479.0
2021-08-12 14:30:00+00:00,146.04,147.57,145.58,145.86,236991.0
2021-08-12 15:00:00+00:00,146.04,148.25,145.58,145.86,329151.0
2021-08-12 15:30:00+00:00,146.04,148.49,145.58,145.86,412487.0
2021-08-12 15:45:00+00:00,146.04,148.525,145.58,145.86,453108.0
2021-08-12 16:15:00+00:00,146.04,148.525,145.58,145.86,520292.0
2021-08-12 16:30:00+00:00,146.04,148.525,145.58,145.86,542364.0
2021-08-12 16:45:00+00:00,146.04,148.525,145.58,145.86,561741.0
2021-08-12 17:00:00+00:00,146.04,148.525,145.58,145.86,601268.0
2021-08-12 17:15:00+00:00,146.04,148.525,145.58,145.86,630516.0
2021-08-12 17:30:00+00:00,146.04,148.525,145.58,145.86,648536.0
2021-08-12 17:45:00+00:00,146.44,146.44,146.285,,
2021-08-12 18:00:00+00:00,146.04,148.525,145.58,145.86,709345.0
2021-08-12 18:15:00+00:00,146.04,148.525,145.58,145.86,725170.0
2021-08-12 18:30:00+00:00,146.04,148.685,145.58,145.86,757246.0
2021-08-12 18:45:00+00:00,146.04,148.85,145.58,145.86,788163.0
2021-08-12 19:00:00+00:00,148.175,148.215,148.065,,
2021-08-12 19:15:00+00:00,146.04,148.89,145.58,145.86,869787.0
2021-08-12 19:30:00+00:00,146.04,148.89,145.58,145.86,915666.0
2021-08-12 19:45:00+00:00,146.04,148.89,145.58,145.86,957411.0
2021-08-12 20:00:00+00:00,148.02,148.1,148.02,,
2021-08-12 20:15:00+00:00,148.11,148.115,148.05,,
2021-08-12 20:30:00+00:00,148.175,148.255,148.175,,
2021-08-12 20:45:00+00:00,148.23,148.305,148.21,,
2021-08-12 21:00:00+00:00,148.3,148.3,148.265,,
2021-08-12 21:15:00+00:00,148.15,148.245,148.145,,
2021-08-12 21:30:00+00:00,148.235,148.24,148.205,,
2021-08-12 21:45:00+00:00,148.385,148.415,148.35,,
2021-08-12 22:00:00+00:00,148.335,148.415,148.33,,
2021-08-12 22:15:00+00:00,148.42,148.445,148.395,,
2021-08-12 22:30:00+00:00,148.665,148.69,148.66,,
2021-08-12 22:45:00+00:00,148.635,148.69,148.635,,
2021-08-12 23:00:00+00:00,148.705,148.735,148.675,,
2021-08-12 23:15:00+00:00,148.775,148.775,148.685,,
2021-08-12 23:30:00+00:00,148.71,148.735,148.655,,
2021-08-12 23:45:00+00:00,148.665,148.68,148.635,,
2021-08-13 00:00:00+00:00,148.885,148.885,148.885,,
2021-08-13 13:30:00+00:00,148.62,149.15,148.62,148.89,1698.0
2021-08-13 14:00:00+00:00,148.62,149.38,148.325,148.89,147588.0
2021-08-13 14:15:00+00:00,148.62,149.38,148.325,148.89,185864.0
2021-08-13 14:30:00+00:00,148.62,149.445,148.325,148.89,228368.0
2021-08-13 14:45:00+00:00,148.62,149.445,148.325,148.89,257860.0
2021-08-13 15:00:00+00:00,148.62,149.445,148.325,148.89,285691.0
2021-08-13 15:15:00+00:00,148.62,149.445,148.325,148.89,304930.0
2021-08-13 15:30:00+00:00,148.62,149.445,148.325,148.89,334594.0
2021-08-13 16:15:00+00:00,148.62,149.445,148.325,148.89,377976.0
2021-08-13 16:45:00+00:00,148.62,149.445,148.28,148.89,407076.0
2021-08-13 17:00:00+00:00,148.62,149.445,148.28,148.89,420324.0
2021-08-13 17:15:00+00:00,148.62,149.445,148.28,148.89,436968.0
2021-08-13 17:30:00+00:00,148.62,149.445,148.28,148.89,447573.0
2021-08-13 17:45:00+00:00,148.62,149.445,148.28,148.89,465249.0
2021-08-13 18:00:00+00:00,148.62,149.445,148.28,148.89,480665.0
2021-08-13 18:15:00+00:00,148.62,149.445,148.28,148.89,496853.0
2021-08-13 18:30:00+00:00,148.62,149.445,148.28,148.89,510417.0
2021-08-13 18:45:00+00:00,148.62,149.445,148.28,148.89,529589.0
2021-08-13 19:00:00+00:00,148.91,149.015,148.87,,
2021-08-13 19:15:00+00:00,148.62,149.445,148.28,148.89,556794.0
2021-08-13 19:30:00+00:00,148.62,149.445,148.28,148.89,572196.0
2021-08-13 19:45:00+00:00,148.495,148.52,148.485,,
2021-08-13 20:00:00+00:00,148.36,148.42,148.345,,
2021-08-13 20:15:00+00:00,148.565,148.57,148.53,,
2021-08-13 20:30:00+00:00,148.5,148.51,148.47,,
2021-08-13 20:45:00+00:00,148.37,148.405,148.37,,
2021-08-13 21:00:00+00:00,148.81,148.825,148.8,,
2021-08-13 21:15:00+00:00,148.915,148.925,148.9,,
2021-08-13 21:30:00+00:00,148.955,149.015,148.95,,
2021-08-13 21:45:00+00:00,148.98,148.99,148.94,,
2021-08-13 22:00:00+00:00,148.915,148.915,148.89,,
2021-08-13 22:15:00+00:00,148.945,148.95,148.93,,
2021-08-13 22:30:00+00:00,149.015,149.015,148.94,,
2021-08-13 22:45:00+00:00,148.765,148.805,148.75,,
2021-08-13 23:00:00+00:00,149.095,149.1,149.065,,
2021-08-13 23:15:00+00:00,148.915,148.94,148.905,,
2021-08-13 23:30:00+00:00,148.96,148.97,148.925,,
2021-08-13 23:45:00+00:00,149.065,149.115,149.04,,
2021-08-14 00:00:00+00:00,149.07,149.07,149.07,,
2021-08-16 13:30:00+00:00,148.44,148.705,148.33,149.1,1963.0
2021-08-16 13:45:00+00:00,148.44,150.565,148.33,149.1,173846.0
2021-08-16 14:00:00+00:00,148.44,150.565,148.08,149.1,274734.0
2021-08-16 14:15:00+00:00,148.44,150.565,147.16,149.1,332679.0
2021-08-16 14:30:00+00:00,148.44,150.565,146.66,149.1,428737.0
2021-08-16 14:45:00+00:00,148.44,150.565,146.51,149.1,484109.0
2021-08-16 15:00:00+00:00,148.44,150.565,146.51,149.1,538777.0
2021-08-16 15:15:00+00:00,148.44,150.565,146.51,149.1,570721.0
2021-08-16 15:30:00+00:00,148.44,150.565,146.51,149.1,607959.0
2021-08-16 15:45:00+00:00,148.44,150.565,146.51,149.1,640853.0
2021-08-16 16:00:00+00:00,148.44,150.565,146.51,149.1,670920.0
2021-08-16 16:30:00+00:00,148.44,150.565,146.51,149.1,735932.0
2021-08-16 17:30:00+00:00,148.44,150.565,146.51,149.1,864763.0
2021-08-16 17:45:00+00:00,148.44,150.565,146.51,149.1,910450.0
2021-08-16 18:00:00+00:00,148.44,150.68,146.51,149.1,986100.0
2021-08-16 18:15:00+00:00,148.44,150.68,146.51,149.1,1036815.0
2021-08-16 18:30:00+00:00,148.44,150.68,146.51,149.1,1059208.0
2021-08-16 18:45:00+00:00,148.44,150.68,146.51,149.1,1079036.0
2021-08-16 19:00:00+00:00,148.44,150.8,146.51,149.1,1107747.0
2021-08-16 19:15:00+00:00,148.44,150.835,146.51,149.1,1137454.0
2021-08-16 19:30:00+00:00,148.44,150.87,146.51,149.1,1166781.0
2021-08-16 19:45:00+00:00,148.22,148.31,148.215,,
2021-08-16 20:00:00+00:00,148.33,148.37,148.295,,
2021-08-16 20:15:00+00:00,148.755,148.825,148.74,,
2021-08-16 20:30:00+00:00,148.66,148.725,148.66,,
2021-08-16 20:45:00+00:00,149.19,149.39,149.19,,
2021-08-16 21:00:00+00:00,149.52,149.61,149.515,,
2021-08-16 21:15:00+00:00,149.285,149.31,149.215,,
2021-08-16 21:30:00+00:00,149.43,149.44,149.39,,
2021-08-16 21:45:00+00:00,150.075,150.1,150.06,,
2021-08-16 22:00:00+00:00,150.51,150.51,150.28,,
2021-08-16 22:15:00+00:00,150.285,150.32,150.26,,
2021-08-16 22:30:00+00:00,150.44,150.55,150.435,,
2021-08-16 22:45:00+00:00,150.625,150.64,150.58,,
2021-08-16 23:00:00+00:00,150.495,150.515,150.435,,
2021-08-16 23:15:00+00:00,150.755,150.765,150.6,,
2021-08-16 23:30:00+00:00,150.835,150.89,150.835,,
2021-08-16 23:45:00+00:00,150.785,150.835,150.765,,
2021-08-17 00:00:00+00:00,151.11,151.11,151.11,,
2021-08-17 13:15:00+00:00,150.79,150.79,150.19,151.12,1808.0
2021-08-17 13:30:00+00:00,150.79,150.79,150.05,151.12,3632.0
2021-08-17 13:45:00+00:00,150.79,151.66,149.325,151.12,103460.0
2021-08-17 14:00:00+00:00,150.79,151.665,149.325,151.12,151446.0
2021-08-17 14:15:00+00:00,150.79,151.665,149.325,151.12,189042.0
2021-08-17 14:30:00+00:00,150.79,151.665,149.325,151.12,206742.0
2021-08-17 14:45:00+00:00,150.79,151.665,149.325,151.12,249591.0
2021-08-17 15:00:00+00:00,150.79,151.665,149.325,151.12,275602.0
2021-08-17 15:15:00+00:00,150.79,151.665,149.325,151.12,294942.0
2021-08-17 15:30:00+00:00,150.79,151.665,149.325,151.12,332102.0
2021-08-17 15:45:00+00:00,150.79,151.665,149.325,151.12,353407.0
2021-08-17 16:00:00+00:00,150.79,151.665,149.325,151.12,378308.0
2021-08-17 16:15:00+00:00,150.79,151.665,149.325,151.12,396741.0
2021-08-17 16:30:00+00:00,150.79,151.665,149.325,151.12,421591.0
2021-08-17 16:45:00+00:00,150.79,151.665,149.325,151.12,455766.0
2021-08-17 17:00:00+00:00,150.79,151.665,149.13,151.12,493585.0
2021-08-17 17:15:00+00:00,150.79,151.665,149.13,151.12,527567.0
2021-08-17 17:30:00+00:00,150.79,151.665,149.13,151.12,550100.0
2021-08-17 17:45:00+00:00,150.79,151.665,149.13,151.12,567753.0
2021-08-17 18:00:00+00:00,150.79,151.665,149.1,151.12,592979.0
2021-08-17 18:15:00+00:00,150.79,151.665,149.1,151.12,634012.0
2021-08-17 18:30:00+00:00,150.79,151.665,149.1,151.12,666371.0
2021-08-17 18:45:00+00:00,151.39,151.4,151.275,,
2021-08-17 19:00:00+00:00,150.79,151.665,149.1,151.12,705519.0
2021-08-17 19:15:00+00:00,150.79,151.665,149.1,151.12,738497.0
2021-08-17 19:30:00+00:00,150.79,151.665,149.1,151.12,768832.0
2021-08-17 19:45:00+00:00,150.59,150.67,150.56,,
2021-08-17 20:00:00+00:00,150.16,150.18,150.085,,
2021-08-17 20:15:00+00:00,150.15,150.15,150.065,,
2021-08-17 20:30:00+00:00,150.295,150.39,150.25,,
2021-08-17 20:45:00+00:00,149.74,149.76,149.69,,
2021-08-17 21:00:00+00:00,149.225,149.3,149.145,,
2021-08-17 21:15:00+00:00,149.52,149.55,149.445,,
2021-08-17 21:30:00+00:00,149.65,149.65,149.56,,
2021-08-17 21:45:00+00:00,149.365,149.365,149.26,,
2021-08-17 22:00:00+00:00,149.48,149.585,149.455,,
2021-08-17 22:15:00+00:00,150.005,150.105,150.005,,
2021-08-17 22:30:00+00:00,149.82,149.835,149.745,,
2021-08-17 22:45:00+00:00,149.865,149.875,149.775,,
2021-08-17 23:00:00+00:00,150.035,150.145,150.035,,
2021-08-17 23:15:00+00:00,149.82,149.915,149.805,,
2021-08-17 23:30:00+00:00,149.975,150.11,149.975,,
2021-08-17 23:45:00+00:00,149.87,149.885,149.77,,
2021-08-18 00:00:00+00:00,150.23,150.23,150.23,,
2021-08-18 12:30:00+00:00,150.0,150.0,150.0,150.19,645.0
2021-08-18 13:30:00+00:00,150.0,150.0,149.825,150.19,2825.0
2021-08-18 13:45:00+00:00,150.0,150.705,149.41,150.19,90002.0
2021-08-18 14:00:00+00:00,150.0,150.705,149.41,150.19,132379.0
2021-08-18 14:15:00+00:00,150.0,150.705,149.41,150.19,167048.0
2021-08-18 14:30:00+00:00,150.0,150.705,149.41,150.19,190576.0
2021-08-18 14:45:00+00:00,150.0,150.705,149.225,150.19,216119.0
2021-08-18 15:00:00+00:00,150.0,150.705,149.15,150.19,251200.0
2021-08-18 15:15:00+00:00,150.0,150.705,148.58,150.19,285433.0
2021-08-18 15:30:00+00:00,150.0,150.705,148.4,150.19,317515.0
2021-08-18 15:45:00+00:00,150.0,150.705,148.19,150.19,353580.0
2021-08-18 16:00:00+00:00,150.0,150.705,148.19,150.19,380824.0
2021-08-18 16:15:00+00:00,150.0,150.705,148.19,150.19,396535.0
2021-08-18 16:30:00+00:00,150.0,150.705,148.19,150.19,420331.0
2021-08-18 16:45:00+00:00,150.0,150.705,148.19,150.19,433023.0
2021-08-18 17:15:00+00:00,150.0,150.705,148.19,150.19,465987.0
2021-08-18 17:30:00+00:00,149.825,150.22,149.525,,
2021-08-18 17:45:00+00:00,150.0,150.705,147.915,150.19,513296.0
2021-08-18 18:00:00+00:00,150.0,150.705,147.915,150.19,534745.0
2021-08-18 18:15:00+00:00,150.0,150.705,147.8,150.19,568743.0
2021-08-18 18:30:00+00:00,150.0,150.705,147.71,150.19,648054.0
2021-08-18 18:45:00+00:00,149.345,149.345,149.22,,
2021-08-18 19:00:00+00:00,149.275,149.275,149.145,,
2021-08-18 19:15:00+00:00,150.0,150.705,147.575,150.19,841186.0
2021-08-18 19:30:00+00:00,150.0,150.705,147.475,150.19,914729.0
2021-08-18 19:45:00+00:00,150.0,150.705,146.81,150.19,1013945.0
2021-08-18 20:00:00+00:00,148.455,148.53,148.345,,
2021-08-18 20:15:00+00:00,148.715,148.74,148.655,,
2021-08-18 20:30:00+00:00,148.67,148.74,148.665,,
2021-08-18 20:45:00+00:00,148.705,148.715,148.595,,
2021-08-18 21:00:00+00:00,148.665,148.705,148.66,,
2021-08-18 21:15:00+00:00,148.595,148.595,148.54,,
2021-08-18 21:30:00+00:00,148.295,148.31,148.27,,
2021-08-18 21:45:00+00:00,147.99,148.11,147.985,,
2021-08-18 22:00:00+00:00,148.15,148.235,148.1,,
2021-08-18 22:15:00+00:00,147.985,148.03,147.91,,
2021-08-18 22:30:00+00:00,148.485,148.61,148.445,,
2021-08-18 22:45:00+00:00,148.215,148.22,148.09,,
2021-08-18 23:00:00+00:00,147.985,147.995,147.895,,
2021-08-18 23:15:00+00:00,147.775,147.795,147.68,,
2021-08-18 23:30:00+00:00,147.5,147.52,147.39,,
2021-08-18 23:45:00+00:00,147.1,147.165,146.87,,
2021-08-19 00:00:00+00:00,146.28,146.28,146.28,,
2021-08-19 13:00:00+00:00,144.8,145.37,144.67,146.36,4493.0
2021-08-19 13:15:00+00:00,144.8,145.37,144.67,146.36,6213.0
2021-08-19 13:30:00+00:00,144.8,145.37,144.67,146.36,8173.0
2021-08-19 13:45:00+00:00,144.8,146.26,144.67,146.36,124394.0
2021-08-19 14:00:00+00:00,144.8,146.26,144.67,146.36,175336.0
2021-08-19 14:15:00+00:00,144.8,146.26,144.67,146.36,217194.0
2021-08-19 14:45:00+00:00,144.8,146.26,144.67,146.36,324740.0
2021-08-19 15:00:00+00:00,144.8,146.51,144.67,146.36,366305.0
2021-08-19 15:15:00+00:00,144.8,146.695,144.67,146.36,395624.0
2021-08-19 15:30:00+00:00,144.8,146.705,144.67,146.36,425220.0
2021-08-19 15:45:00+00:00,144.8,147.205,144.67,146.36,450379.0
2021-08-19 16:00:00+00:00,144.8,147.68,144.67,146.36,480241.0
2021-08-19 16:15:00+00:00,144.8,147.75,144.67,146.36,510522.0
2021-08-19 16:30:00+00:00,144.8,147.75,144.67,146.36,546629.0
2021-08-19 16:45:00+00:00,144.8,148.0,144.67,146.36,613799.0
2021-08-19 17:00:00+00:00,144.8,148.0,144.67,146.36,637739.0
2021-08-19 17:30:00+00:00,144.8,148.0,144.67,146.36,685862.0
2021-08-19 17:45:00+00:00,145.41,145.43,145.055,,
2021-08-19 18:00:00+00:00,144.8,148.0,144.67,146.36,758810.0
2021-08-19 18:15:00+00:00,144.8,148.0,144.67,146.36,784934.0
2021-08-19 18:30:00+00:00,144.8,148.0,144.67,146.36,807096.0
2021-08-19 18:45:00+00:00,145.78,145.83,145.71,,
2021-08-19 19:00:00+00:00,144.8,148.0,144.67,146.36,881192.0
2021-08-19 19:15:00+00:00,144.8,148.0,144.67,146.36,918563.0
2021-08-19 19:30:00+00:00,144.8,148.0,144.67,146.36,947795.0
2021-08-19 19:45:00+00:00,144.8,148.0,144.67,146.36,1000932.0
2021-08-19 20:00:00+00:00,147.62,147.75,147.62,,
2021-08-19 20:15:00+00:00,147.435,147.44,147.31,,
2021-08-19 20:30:00+00:00,147.475,147.53,147.445,,
2021-08-19 20:45:00+00:00,147.825,147.83,147.73,,
2021-08-19 21:00:00+00:00,147.625,147.655,147.575,,
2021-08-19 21:15:00+00:00,147.465,147.51,147.445,,
2021-08-19 21:30:00+00:00,146.965,147.005,146.93,,
2021-08-19 21:45:00+00:00,147.105,147.13,147.045,,
2021-08-19 22:00:00+00:00,146.805,146.93,146.76,,
2021-08-19 22:15:00+00:00,146.495,146.535,146.415,,
2021-08-19 22:30:00+00:00,146.08,146.1,145.85,,
2021-08-19 22:45:00+00:00,146.37,146.41,146.28,,
2021-08-19 23:00:00+00:00,146.83,147.05,146.805,,
2021-08-19 23:15:00+00:00,146.905,147.06,146.875,,
2021-08-19 23:30:00+00:00,147.225,147.28,147.17,,
2021-08-19 23:45:00+00:00,146.83,146.83,146.68,,
2021-08-20 00:00:00+00:00,146.67,146.67,146.67,,
2021-08-20 13:00:00+00:00,146.67,147.33,146.67,146.7,1313.0
2021-08-20 13:30:00+00:00,146.67,147.86,146.67,146.7,2985.0
2021-08-20 14:00:00+00:00,146.67,147.86,146.67,146.7,89386.0
2021-08-20 14:15:00+00:00,146.67,147.86,146.67,146.7,125497.0
2021-08-20 14:45:00+00:00,146.67,148.5,146.67,146.7,188782.0
2021-08-20 15:00:00+00:00,146.67,148.5,146.67,146.7,205445.0
2021-08-20 15:15:00+00:00,146.67,148.5,146.67,146.7,218463.0
2021-08-20 15:30:00+00:00,146.67,148.5,146.67,146.7,230069.0
2021-08-20 16:15:00+00:00,146.67,148.5,146.67,146.7,275139.0
2021-08-20 16:30:00+00:00,146.67,148.5,146.67,146.7,286031.0
2021-08-20 16:45:00+00:00,146.67,148.5,146.67,146.7,298907.0
2021-08-20 17:00:00+00:00,146.67,148.5,146.67,146.7,312276.0
2021-08-20 17:15:00+00:00,146.67,148.5,146.67,146.7,317928.0
2021-08-20 17:30:00+00:00,146.67,148.5,146.67,146.7,323651.0
2021-08-20 17:45:00+00:00,146.67,148.5,146.67,146.7,334516.0
2021-08-20 18:00:00+00:00,146.67,148.5,146.67,146.7,355470.0
2021-08-20 18:15:00+00:00,146.67,148.5,146.67,146.7,374650.0
2021-08-20 18:30:00+00:00,148.12,148.2,148.105,,
2021-08-20 18:45:00+00:00,148.19,148.23,148.11,,
2021-08-20 19:00:00+00:00,146.67,148.5,146.67,146.7,430526.0
2021-08-20 19:15:00+00:00,146.67,148.5,146.67,146.7,448460.0
2021-08-20 19:30:00+00:00,146.67,148.5,146.67,146.7,474833.0
2021-08-20 19:45:00+00:00,146.67,148.5,146.67,146.7,501236.0
2021-08-20 20:00:00+00:00,147.33,147.35,147.24,,
2021-08-20 20:15:00+00:00,147.42,147.46,147.37,,
2021-08-20 20:30:00+00:00,147.795,147.87,147.795,,
2021-08-20 20:45:00+00:00,147.845,147.89,147.81,,
2021-08-20 21:00:00+00:00,147.91,147.95,147.835,,
2021-08-20 21:15:00+00:00,148.0,148.0,147.965,,
2021-08-20 21:30:00+00:00,147.92,147.965,147.92,,
2021-08-20 21:45:00+00:00,147.78,147.78,147.745,,
2021-08-20 22:00:00+00:00,147.74,147.77,147.715,,
2021-08-20 22:15:00+00:00,147.81,147.845,147.78,,
2021-08-20 22:30:00+00:00,147.715,147.715,147.665,,
2021-08-20 22:45:00+00:00,147.725,147.755,147.67,,
2021-08-20 23:00:00+00:00,147.955,147.955,147.885,,
2021-08-20 23:15:00+00:00,147.975,148.015,147.975,,
2021-08-20 23:30:00+00:00,148.085,148.085,148.035,,
2021-08-20 23:45:00+00:00,148.105,148.11,148.045,,
2021-08-21 00:00:00+00:00,148.19,148.19,148.19,,
2021-08-23 13:15:00+00:00,148.5,148.53,148.38,148.19,678.0
2021-08-23 13:30:00+00:00,148.5,148.53,148.18,148.19,2143.0
2021-08-23 13:45:00+00:00,148.5,148.81,147.905,148.19,62094.0
2021-08-23 14:00:00+00:00,148.5,148.81,147.905,148.19,101773.0
2021-08-23 14:15:00+00:00,148.5,149.25,147.905,148.19,141487.0
2021-08-23 14:30:00+00:00,148.5,149.54,147.905,148.19,171329.0
2021-08-23 14:45:00+00:00,148.5,149.54,147.905,148.19,184543.0
2021-08-23 15:00:00+00:00,148.5,149.765,147.905,148.19,201696.0
2021-08-23 15:15:00+00:00,148.5,149.765,147.905,148.19,214244.0
2021-08-23 15:30:00+00:00,148.5,149.765,147.905,148.19,223066.0
2021-08-23 15:45:00+00:00,148.5,149.895,147.905,148.19,237587.0
2021-08-23 16:00:00+00:00,148.5,149.98,147.905,148.19,256267.0
2021-08-23 16:15:00+00:00,148.5,149.98,147.905,148.19,267133.0
2021-08-23 16:30:00+00:00,148.5,149.98,147.905,148.19,282458.0
2021-08-23 16:45:00+00:00,148.5,149.98,147.905,148.19,305573.0
2021-08-23 17:00:00+00:00,148.5,149.98,147.905,148.19,317702.0
2021-08-23 17:30:00+00:00,148.2,148.59,148.2,,
2021-08-23 17:45:00+00:00,148.5,150.14,147.905,148.19,390752.0
2021-08-23 18:00:00+00:00,148.5,150.14,147.905,148.19,404183.0
2021-08-23 18:15:00+00:00,148.5,150.14,147.905,148.19,435811.0
2021-08-23 18:30:00+00:00,148.5,150.14,147.905,148.19,448109.0
2021-08-23 18:45:00+00:00,148.5,150.14,147.905,148.19,466888.0
2021-08-23 19:00:00+00:00,148.5,150.215,147.905,148.19,501480.0
2021-08-23 19:15:00+00:00,148.5,150.215,147.905,148.19,520670.0
2021-08-23 19:30:00+00:00,148.5,150.215,147.905,148.19,534606.0
2021-08-23 19:45:00+00:00,148.5,150.215,147.905,148.19,557575.0
2021-08-23 20:00:00+00:00,149.885,149.97,149.885,,
2021-08-23 20:15:00+00:00,149.825,149.83,149.785,,
2021-08-23 20:30:00+00:00,149.825,149.93,149.82,,
2021-08-23 20:45:00+00:00,149.785,149.795,149.75,,
2021-08-23 21:00:00+00:00,149.825,149.89,149.825,,
2021-08-23 21:15:00+00:00,150.04,150.045,149.98,,
2021-08-23 21:30:00+00:00,149.7,149.75,149.7,,
2021-08-23 21:45:00+00:00,149.79,149.86,149.79,,
2021-08-23 22:00:00+00:00,149.905,149.94,149.9,,
2021-08-23 22:15:00+00:00,149.915,149.925,149.885,,
2021-08-23 22:30:00+00:00,149.885,149.935,149.885,,
2021-08-23 22:45:00+00:00,150.045,150.045,149.98,,
2021-08-23 23:00:00+00:00,150.025,150.025,150.005,,
2021-08-23 23:15:00+00:00,150.04,150.045,150.005,,
2021-08-23 23:30:00+00:00,149.97,149.97,149.945,,
2021-08-23 23:45:00+00:00,149.805,149.81,149.74,,
2021-08-24 00:00:00+00:00,149.64,149.64,149.64,,
2021-08-24 13:30:00+00:00,149.465,149.49,149.46,149.71,821.0
2021-08-24 13:45:00+00:00,149.465,150.84,149.15,149.71,126310.0
2021-08-24 14:00:00+00:00,149.465,150.845,149.15,149.71,144502.0
2021-08-24 14:15:00+00:00,149.465,150.845,149.15,149.71,178703.0
2021-08-24 14:30:00+00:00,149.465,150.845,149.15,149.71,199099.0
2021-08-24 15:00:00+00:00,149.465,150.845,149.15,149.71,230455.0
2021-08-24 15:30:00+00:00,149.465,150.845,149.15,149.71,266622.0
2021-08-24 15:45:00+00:00,149.465,150.845,149.15,149.71,299337.0
2021-08-24 16:00:00+00:00,149.465,150.845,149.15,149.71,313252.0
2021-08-24 16:15:00+00:00,149.465,150.845,149.15,149.71,326735.0
2021-08-24 16:30:00+00:00,149.465,150.845,149.15,149.71,334064.0
2021-08-24 16:45:00+00:00,149.465,150.845,149.15,149.71,342667.0
2021-08-24 17:00:00+00:00,149.465,150.845,149.15,149.71,350149.0
2021-08-24 17:15:00+00:00,149.465,150.845,149.15,149.71,359087.0
2021-08-24 17:30:00+00:00,149.465,150.845,149.15,149.71,367739.0
2021-08-24 17:45:00+00:00,149.465,150.845,149.15,149.71,377099.0
2021-08-24 18:00:00+00:00,150.5,150.55,150.44,,
2021-08-24 18:15:00+00:00,149.465,150.845,149.15,149.71,397741.0
2021-08-24 18:30:00+00:00,149.465,150.845,149.15,149.71,407252.0
2021-08-24 18:45:00+00:00,149.465,150.845,149.15,149.71,424350.0
2021-08-24 19:00:00+00:00,149.465,150.845,149.15,149.71,434338.0
2021-08-24 19:15:00+00:00,149.465,150.845,149.15,149.71,444973.0
2021-08-24 19:30:00+00:00,149.475,149.48,149.31,,
2021-08-24 19:45:00+00:00,149.465,150.845,149.15,149.71,470756.0
2021-08-24 20:00:00+00:00,149.83,149.88,149.81,,
2021-08-24 20:15:00+00:00,149.855,149.86,149.75,,
2021-08-24 20:30:00+00:00,149.675,149.685,149.59,,
2021-08-24 20:45:00+00:00,149.63,149.63,149.605,,
2021-08-24 21:00:00+00:00,149.56,149.6,149.56,,
2021-08-24 21:15:00+00:00,149.545,149.55,149.51,,
2021-08-24 21:30:00+00:00,149.62,149.655,149.61,,
2021-08-24 21:45:00+00:00,149.615,149.64,149.615,,
2021-08-24 22:00:00+00:00,149.645,149.655,149.615,,
2021-08-24 22:15:00+00:00,149.565,149.565,149.525,,
2021-08-24 22:30:00+00:00,149.525,149.53,149.5,,
2021-08-24 22:45:00+00:00,149.615,149.62,149.605,,
2021-08-24 23:00:00+00:00,149.745,149.805,149.725,,
2021-08-24 23:15:00+00:00,149.745,149.755,149.71,,
2021-08-24 23:30:00+00:00,149.795,149.8,149.735,,
2021-08-24 23:45:00+00:00,149.625,149.675,149.585,,
2021-08-25 00:00:00+00:00,149.63,149.63,149.63,,
2021-08-25 13:30:00+00:00,149.86,150.06,149.685,149.62,1335.0
2021-08-25 13:45:00+00:00,149.86,150.315,149.565,149.62,86219.0
2021-08-25 14:00:00+00:00,149.86,150.315,149.15,149.62,126992.0
2021-08-25 14:30:00+00:00,149.86,150.315,148.535,149.62,182962.0
2021-08-25 14:45:00+00:00,149.86,150.315,148.17,149.62,223512.0
2021-08-25 15:30:00+00:00,149.86,150.315,148.125,149.62,295134.0
2021-08-25 15:45:00+00:00,149.86,150.315,148.125,149.62,312970.0
2021-08-25 16:00:00+00:00,149.86,150.315,148.125,149.62,325451.0
2021-08-25 16:15:00+00:00,149.86,150.315,148.06,149.62,343424.0
2021-08-25 16:30:00+00:00,149.86,150.315,148.06,149.62,358145.0
2021-08-25 17:00:00+00:00,149.86,150.315,148.06,149.62,383078.0
2021-08-25 17:30:00+00:00,149.8,149.8,149.565,,
2021-08-25 17:45:00+00:00,149.69,149.72,149.48,,
2021-08-25 18:00:00+00:00,149.86,150.315,147.81,149.62,462635.0
2021-08-25 18:15:00+00:00,149.055,149.1,149.02,,
2021-08-25 18:30:00+00:00,149.86,150.315,147.8,149.62,516791.0
2021-08-25 18:45:00+00:00,149.86,150.315,147.8,149.62,537205.0
2021-08-25 19:00:00+00:00,149.86,150.315,147.8,149.62,562640.0
2021-08-25 19:15:00+00:00,148.595,148.615,148.555,,
2021-08-25 19:30:00+00:00,149.86,150.315,147.8,149.62,607631.0
2021-08-25 19:45:00+00:00,149.86,150.315,147.8,149.62,631575.0
2021-08-25 20:00:00+00:00,148.25,148.285,148.24,,
2021-08-25 20:15:00+00:00,148.11,148.145,148.06,,
2021-08-25 20:30:00+00:00,148.22,148.275,148.21,,
2021-08-25 20:45:00+00:00,148.375,148.385,148.32,,
2021-08-25 21:00:00+00:00,148.35,148.36,148.3,,
2021-08-25 21:15:00+00:00,148.195,148.225,148.19,,
2021-08-25 21:30:00+00:00,148.035,148.035,148.005,,
2021-08-25 21:45:00+00:00,147.965,147.995,147.945,,
2021-08-25 22:00:00+00:00,147.86,147.88,147.835,,
2021-08-25 22:15:00+00:00,147.99,148.0,147.94,,
2021-08-25 22:30:00+00:00,148.04,148.115,148.035,,
2021-08-25 22:45:00+00:00,148.19,148.21,148.185,,
2021-08-25 23:00:00+00:00,148.26,148.29,148.21,,
2021-08-25 23:15:00+00:00,148.295,148.35,148.285,,
2021-08-25 23:30:00+00:00,148.375,148.45,148.375,,
2021-08-25 23:45:00+00:00,148.645,148.735,148.645,,
2021-08-26 00:00:00+00:00,148.37,148.37,148.37,,
2021-08-26 13:30:00+00:00,148.29,148.5,148.12,148.36,3182.0
2021-08-26 13:45:00+00:00,148.29,149.095,148.12,148.36,36258.0
2021-08-26 14:00:00+00:00,148.29,149.115,148.12,148.36,59122.0
2021-08-26 14:30:00+00:00,148.29,149.115,147.745,148.36,104619.0
2021-08-26 14:45:00+00:00,148.29,149.115,147.745,148.36,130569.0
2021-08-26 15:00:00+00:00,148.29,149.115,147.745,148.36,149334.0
2021-08-26 15:15:00+00:00,148.29,149.115,147.6,148.36,172645.0
2021-08-26 15:30:00+00:00,148.29,149.115,147.6,148.36,196969.0
2021-08-26 15:45:00+00:00,148.29,149.115,147.6,148.36,212416.0
2021-08-26 16:00:00+00:00,148.29,149.115,147.6,148.36,224467.0
2021-08-26 16:15:00+00:00,148.29,149.115,147.6,148.36,241145.0
2021-08-26 16:30:00+00:00,148.29,149.115,147.6,148.36,254520.0
2021-08-26 16:45:00+00:00,148.29,149.115,147.6,148.36,267393.0
2021-08-26 17:00:00+00:00,148.29,149.115,147.6,148.36,278666.0
2021-08-26 17:30:00+00:00,148.29,149.115,147.6,148.36,297168.0
2021-08-26 17:45:00+00:00,148.29,149.115,147.6,148.36,303709.0
2021-08-26 18:00:00+00:00,148.29,149.115,147.6,148.36,312547.0
2021-08-26 18:15:00+00:00,148.29,149.115,147.6,148.36,332440.0
2021-08-26 18:30:00+00:00,147.92,148.02,147.865,,
2021-08-26 18:45:00+00:00,148.29,149.115,147.6,148.36,352195.0
2021-08-26 19:00:00+00:00,148.29,149.115,147.6,148.36,369592.0
2021-08-26 19:15:00+00:00,148.13,148.25,148.12,,
2021-08-26 19:30:00+00:00,148.29,149.115,147.515,148.36,433569.0
2021-08-26 19:45:00+00:00,148.29,149.115,147.515,148.36,454778.0
2021-08-26 20:00:00+00:00,148.16,148.225,148.13,,
2021-08-26 20:15:00+00:00,148.475,148.555,148.465,,
2021-08-26 20:30:00+00:00,148.635,148.645,148.555,,
2021-08-26 20:45:00+00:00,148.5,148.525,148.445,,
2021-08-26 21:00:00+00:00,148.335,148.34,148.25,,
2021-08-26 21:15:00+00:00,148.32,148.34,148.23,,
2021-08-26 21:30:00+00:00,148.07,148.085,148.06,,
2021-08-26 21:45:00+00:00,148.215,148.23,148.17,,
2021-08-26 22:00:00+00:00,148.085,148.085,148.02,,
2021-08-26 22:15:00+00:00,147.835,147.97,147.835,,
2021-08-26 22:30:00+00:00,147.98,147.98,147.925,,
2021-08-26 22:45:00+00:00,147.865,147.945,147.865,,
2021-08-26 23:00:00+00:00,147.745,147.745,147.635,,
2021-08-26 23:15:00+00:00,147.625,147.645,147.565,,
2021-08-26 23:30:00+00:00,147.725,147.845,147.725,,
2021-08-26 23:45:00+00:00,147.725,147.755,147.645,,
2021-08-27 00:00:00+00:00,147.545,147.545,147.545,,
2021-08-27 12:45:00+00:00,148.06,148.08,148.0,147.54,395.0
2021-08-27 13:30:00+00:00,148.06,148.08,147.26,147.54,1524.0
2021-08-27 13:45:00+00:00,148.06,148.08,146.87,147.54,52014.0
2021-08-27 14:00:00+00:00,148.06,148.08,146.83,147.54,97873.0
2021-08-27 14:15:00+00:00,148.06,148.08,146.83,147.54,153516.0
2021-08-27 14:30:00+00:00,148.06,148.41,146.83,147.54,194087.0
2021-08-27 14:45:00+00:00,148.06,148.41,146.83,147.54,221360.0
2021-08-27 15:00:00+00:00,148.06,148.41,146.83,147.54,250637.0
2021-08-27 15:15:00+00:00,148.06,148.41,146.83,147.54,268479.0
2021-08-27 15:30:00+00:00,148.06,148.41,146.83,147.54,287732.0
2021-08-27 15:45:00+00:00,148.06,148.41,146.83,147.54,306294.0
2021-08-27 16:00:00+00:00,148.06,148.52,146.83,147.54,335983.0
2021-08-27 16:15:00+00:00,148.06,148.63,146.83,147.54,359179.0
2021-08-27 16:30:00+00:00,148.06,148.63,146.83,147.54,373090.0
2021-08-27 16:45:00+00:00,148.06,148.63,146.83,147.54,391239.0
2021-08-27 17:00:00+00:00,148.06,148.63,146.83,147.54,405621.0
2021-08-27 17:15:00+00:00,148.06,148.63,146.83,147.54,418940.0
2021-08-27 17:30:00+00:00,148.06,148.705,146.83,147.54,430354.0
2021-08-27 17:45:00+00:00,148.06,148.745,146.83,147.54,450792.0
2021-08-27 18:00:00+00:00,147.19,147.4,146.88,,
2021-08-27 18:15:00+00:00,148.06,148.745,146.83,147.54,482687.0
2021-08-27 18:30:00+00:00,148.06,148.745,146.83,147.54,496879.0
2021-08-27 18:45:00+00:00,148.06,148.745,146.83,147.54,511301.0
2021-08-27 19:00:00+00:00,148.06,148.745,146.83,147.54,524257.0
2021-08-27 19:15:00+00:00,147.9,147.975,147.88,,
2021-08-27 19:30:00+00:00,148.06,148.745,146.83,147.54,563854.0
2021-08-27 19:45:00+00:00,148.06,148.745,146.83,147.54,597741.0
2021-08-27 20:00:00+00:00,148.515,148.52,148.44,,
2021-08-27 20:15:00+00:00,148.345,148.35,148.285,,
2021-08-27 20:30:00+00:00,148.19,148.2,148.155,,
2021-08-27 20:45:00+00:00,148.355,148.415,148.34,,
2021-08-27 21:00:00+00:00,148.395,148.4,148.355,,
2021-08-27 21:15:00+00:00,148.485,148.49,148.455,,
2021-08-27 21:30:00+00:00,148.595,148.61,148.55,,
2021-08-27 21:45:00+00:00,148.655,148.665,148.57,,
2021-08-27 22:00:00+00:00,148.67,148.675,148.58,,
2021-08-27 22:15:00+00:00,148.63,148.635,148.585,,
2021-08-27 22:30:00+00:00,148.645,148.665,148.62,,
2021-08-27 22:45:00+00:00,148.685,148.7,148.635,,
2021-08-27 23:00:00+00:00,148.535,148.575,148.535,,
2021-08-27 23:15:00+00:00,148.595,148.68,148.595,,
2021-08-27 23:30:00+00:00,148.54,148.54,148.51,,
2021-08-27 23:45:00+00:00,148.62,148.65,148.58,,
2021-08-28 00:00:00+00:00,148.61,148.61,148.61,,
2021-08-30 13:30:00+00:00,148.81,149.075,148.81,148.6,1244.0
2021-08-30 13:45:00+00:00,148.81,150.53,148.63,148.6,79244.0
2021-08-30 14:00:00+00:00,148.81,150.94,148.63,148.6,178179.0
2021-08-30 14:15:00+00:00,148.81,151.665,148.63,148.6,267447.0
2021-08-30 14:30:00+00:00,148.81,151.835,148.63,148.6,326647.0
2021-08-30 14:45:00+00:00,148.81,152.13,148.63,148.6,410766.0
2021-08-30 15:00:00+00:00,148.81,152.13,148.63,148.6,443060.0
2021-08-30 15:15:00+00:00,148.81,152.26,148.63,148.6,491430.0
2021-08-30 15:30:00+00:00,148.81,152.26,148.63,148.6,525663.0
2021-08-30 16:00:00+00:00,148.81,152.5,148.63,148.6,577519.0
2021-08-30 16:30:00+00:00,148.81,152.56,148.63,148.6,633668.0
2021-08-30 16:45:00+00:00,148.81,152.855,148.63,148.6,654827.0
2021-08-30 17:00:00+00:00,148.81,153.105,148.63,148.6,687750.0
2021-08-30 17:15:00+00:00,148.81,153.25,148.63,148.6,719906.0
2021-08-30 17:30:00+00:00,148.81,153.25,148.63,148.6,749699.0
2021-08-30 17:45:00+00:00,148.81,153.25,148.63,148.6,776610.0
2021-08-30 18:00:00+00:00,148.81,153.44,148.63,148.6,798932.0
2021-08-30 18:15:00+00:00,148.81,153.49,148.63,148.6,828074.0
2021-08-30 18:30:00+00:00,148.81,153.49,148.63,148.6,857191.0
2021-08-30 18:45:00+00:00,151.77,151.89,151.765,,
2021-08-30 19:00:00+00:00,148.81,153.49,148.63,148.6,923937.0
2021-08-30 19:15:00+00:00,152.16,152.175,152.07,,
2021-08-30 19:30:00+00:00,148.81,153.49,148.63,148.6,995381.0
2021-08-30 19:45:00+00:00,148.81,153.49,148.63,148.6,1036015.0
2021-08-30 20:00:00+00:00,152.495,152.52,152.47,,
2021-08-30 20:15:00+00:00,152.385,152.385,152.325,,
2021-08-30 20:30:00+00:00,152.495,152.52,152.455,,
2021-08-30 20:45:00+00:00,152.845,152.87,152.81,,
2021-08-30 21:00:00+00:00,152.975,152.995,152.935,,
2021-08-30 21:15:00+00:00,153.08,153.095,152.965,,
2021-08-30 21:30:00+00:00,153.09,153.11,153.015,,
2021-08-30 21:45:00+00:00,153.075,153.115,153.06,,
2021-08-30 22:00:00+00:00,153.4,153.44,153.37,,
2021-08-30 22:15:00+00:00,153.185,153.205,153.145,,
2021-08-30 22:30:00+00:00,153.205,153.23,153.19,,
2021-08-30 22:45:00+00:00,152.985,152.99,152.935,,
2021-08-30 23:00:00+00:00,153.055,153.075,153.005,,
2021-08-30 23:15:00+00:00,153.13,153.185,153.125,,
2021-08-30 23:30:00+00:00,153.28,153.29,153.23,,
2021-08-30 23:45:00+00:00,153.255,153.32,153.23,,
2021-08-31 00:00:00+00:00,153.04,153.04,153.04,,
2021-08-31 13:00:00+00:00,152.6,152.72,152.28,153.12,1166.0
2021-08-31 13:30:00+00:00,152.6,152.8,152.28,153.12,3315.0
2021-08-31 13:45:00+00:00,152.6,152.8,151.5,153.12,116193.0
2021-08-31 14:00:00+00:00,152.6,152.8,151.46,153.12,194580.0
2021-08-31 14:15:00+00:00,152.6,152.8,151.435,153.12,251954.0
2021-08-31 14:30:00+00:00,152.6,152.8,151.29,153.12,306124.0
2021-08-31 14:45:00+00:00,152.6,152.8,151.29,153.12,342158.0
2021-08-31 15:00:00+00:00,152.6,152.8,151.29,153.12,383739.0
2021-08-31 15:30:00+00:00,152.6,152.8,151.29,153.12,475446.0
2021-08-31 15:45:00+00:00,152.6,152.8,151.29,153.12,518333.0
2021-08-31 16:00:00+00:00,152.6,152.8,151.29,153.12,546663.0
2021-08-31 16:15:00+00:00,152.6,152.8,151.29,153.12,585303.0
2021-08-31 16:30:00+00:00,152.6,152.8,151.29,153.12,618328.0
2021-08-31 16:45:00+00:00,152.6,152.8,151.29,153.12,645334.0
2021-08-31 17:00:00+00:00,152.6,152.8,151.29,153.12,671491.0
2021-08-31 17:15:00+00:00,152.6,152.8,151.29,153.12,689601.0
2021-08-31 17:30:00+00:00,152.68,152.7,152.19,,
2021-08-31 17:45:00+00:00,152.6,152.8,151.29,153.12,734155.0
2021-08-31 18:00:00+00:00,152.6,152.8,151.29,153.12,757589.0
2021-08-31 18:15:00+00:00,151.845,151.845,151.61,,
2021-08-31 18:30:00+00:00,152.6,152.8,151.29,153.12,802077.0
2021-08-31 18:45:00+00:00,152.6,152.8,151.29,153.12,830284.0
2021-08-31 19:00:00+00:00,152.6,152.8,151.29,153.12,857081.0
2021-08-31 19:15:00+00:00,152.6,152.8,151.29,153.12,919108.0
2021-08-31 19:30:00+00:00,152.6,152.8,151.29,153.12,970814.0
2021-08-31 19:45:00+00:00,152.6,152.8,151.29,153.12,1030943.0
2021-08-31 20:00:00+00:00,152.12,152.13,152.005,,
2021-08-31 20:15:00+00:00,152.41,152.49,152.38,,
2021-08-31 20:30:00+00:00,152.67,152.67,152.57,,
2021-08-31 20:45:00+00:00,152.59,152.625,152.565,,
2021-08-31 21:00:00+00:00,152.66,152.725,152.655,,
2021-08-31 21:15:00+00:00,152.395,152.435,152.385,,
2021-08-31 21:30:00+00:00,152.115,152.145,152.1,,
2021-08-31 21:45:00+00:00,152.285,152.31,152.255,,
2021-08-31 22:00:00+00:00,152.355,152.365,152.28,,
2021-08-31 22:15:00+00:00,152.255,152.285,152.245,,
2021-08-31 22:30:00+00:00,152.465,152.525,152.435,,
2021-08-31 22:45:00+00:00,152.355,152.38,152.285,,
2021-08-31 23:00:00+00:00,152.36,152.415,152.345,,
2021-08-31 23:15:00+00:00,152.155,152.17,152.1,,
2021-08-31 23:30:00+00:00,151.955,152.015,151.935,,
2021-08-31 23:45:00+00:00,152.365,152.375,152.32,,
2021-09-01 00:00:00+00:00,151.78,151.78,151.78,,
2021-09-01 13:00:00+00:00,152.53,152.64,152.46,151.83,798.0
2021-09-01 13:30:00+00:00,152.53,152.835,152.42,151.83,2474.0
2021-09-01 14:00:00+00:00,152.53,154.795,152.42,151.83,217384.0
2021-09-01 14:15:00+00:00,152.53,154.795,152.42,151.83,257240.0
2021-09-01 14:30:00+00:00,152.53,154.795,152.42,151.83,283054.0
2021-09-01 14:45:00+00:00,152.53,154.92,152.42,151.83,327792.0
2021-09-01 15:30:00+00:00,152.53,154.98,152.42,151.83,490142.0
2021-09-01 15:45:00+00:00,152.53,154.98,152.42,151.83,507715.0
2021-09-01 16:00:00+00:00,152.53,154.98,152.42,151.83,529417.0
2021-09-01 16:15:00+00:00,152.53,154.98,152.42,151.83,551480.0
2021-09-01 16:45:00+00:00,152.53,154.98,152.42,151.83,604360.0
2021-09-01 17:00:00+00:00,152.53,154.98,152.42,151.83,626140.0
2021-09-01 17:15:00+00:00,152.53,154.98,152.42,151.83,647294.0
2021-09-01 17:30:00+00:00,152.81,153.17,152.62,,
2021-09-01 17:45:00+00:00,152.53,154.98,152.42,151.83,674276.0
2021-09-01 18:00:00+00:00,152.53,154.98,152.42,151.83,712511.0
2021-09-01 18:15:00+00:00,152.53,154.98,152.42,151.83,734727.0
2021-09-01 18:30:00+00:00,152.53,154.98,152.42,151.83,759473.0
2021-09-01 18:45:00+00:00,154.845,154.87,154.79,,
2021-09-01 19:00:00+00:00,152.53,154.98,152.42,151.83,819534.0
2021-09-01 19:15:00+00:00,152.53,154.98,152.42,151.83,857144.0
2021-09-01 19:30:00+00:00,152.53,154.98,152.42,151.83,881939.0
2021-09-01 19:45:00+00:00,152.53,154.98,152.42,151.83,925812.0
2021-09-01 20:00:00+00:00,154.505,154.585,154.475,,
2021-09-01 20:15:00+00:00,152.53,154.98,152.34,151.83,1046451.0
2021-09-01 20:30:00+00:00,154.0,154.02,153.935,,
2021-09-01 20:45:00+00:00,153.81,153.835,153.78,,
2021-09-01 21:00:00+00:00,153.67,153.69,153.655,,
2021-09-01 21:15:00+00:00,153.64,153.67,153.64,,
2021-09-01 21:30:00+00:00,153.93,153.93,153.885,,
2021-09-01 21:45:00+00:00,153.8,153.84,153.785,,
2021-09-01 22:00:00+00:00,153.8,153.8,153.725,,
2021-09-01 22:15:00+00:00,153.53,153.55,153.505,,
2021-09-01 22:30:00+00:00,153.215,153.28,153.21,,
2021-09-01 22:45:00+00:00,153.135,153.175,153.12,,
2021-09-01 23:00:00+00:00,152.885,152.895,152.82,,
2021-09-01 23:15:00+00:00,152.965,153.045,152.95,,
2021-09-01 23:30:00+00:00,152.955,152.97,152.925,,
2021-09-01 23:45:00+00:00,152.575,152.605,152.49,,
2021-09-02 00:00:00+00:00,152.51,152.51,152.51,,
2021-09-02 13:30:00+00:00,153.56,153.95,153.56,152.51,1179.0
2021-09-02 13:45:00+00:00,153.56,154.725,153.56,152.51,101276.0
2021-09-02 14:00:00+00:00,153.56,154.725,153.56,152.51,170678.0
2021-09-02 14:15:00+00:00,153.56,154.725,153.53,152.51,231734.0
2021-09-02 14:30:00+00:00,153.56,154.725,153.36,152.51,269348.0
2021-09-02 14:45:00+00:00,153.56,154.725,153.36,152.51,301908.0
2021-09-02 15:00:00+00:00,153.56,154.725,153.36,152.51,329628.0
2021-09-02 15:15:00+00:00,153.56,154.725,153.36,152.51,352355.0
2021-09-02 15:30:00+00:00,153.56,154.725,153.36,152.51,374403.0
2021-09-02 15:45:00+00:00,153.56,154.725,153.36,152.51,400743.0
2021-09-02 16:15:00+00:00,153.56,154.725,153.36,152.51,432507.0
2021-09-02 16:30:00+00:00,153.56,154.725,153.305,152.51,452867.0
2021-09-02 16:45:00+00:00,153.56,154.725,153.13,152.51,470435.0
2021-09-02 17:00:00+00:00,153.56,154.725,153.02,152.51,508874.0
2021-09-02 17:15:00+00:00,153.56,154.725,153.02,152.51,523007.0
2021-09-02 17:30:00+00:00,153.56,154.725,152.825,152.51,548963.0
2021-09-02 17:45:00+00:00,153.56,154.725,152.68,152.51,569172.0
2021-09-02 18:00:00+00:00,154.17,154.305,154.16,,
2021-09-02 18:15:00+00:00,153.56,154.725,152.395,152.51,639390.0
2021-09-02 18:30:00+00:00,153.56,154.725,152.395,152.51,665740.0
2021-09-02 18:45:00+00:00,153.56,154.725,152.395,152.51,686110.0
2021-09-02 19:00:00+00:00,153.56,154.725,152.395,152.51,732663.0
2021-09-02 19:15:00+00:00,153.56,154.725,152.395,152.51,785550.0
2021-09-02 19:30:00+00:00,153.56,154.725,152.395,152.51,814386.0
2021-09-02 19:45:00+00:00,153.56,154.725,152.395,152.51,845143.0
2021-09-02 20:00:00+00:00,153.58,153.59,153.545,,
2021-09-02 20:15:00+00:00,153.5,153.535,153.485,,
2021-09-02 20:30:00+00:00,153.335,153.365,153.31,,
2021-09-02 20:45:00+00:00,153.205,153.23,153.185,,
2021-09-02 21:00:00+00:00,153.305,153.335,153.285,,
2021-09-02 21:15:00+00:00,153.175,153.27,153.155,,
2021-09-02 21:30:00+00:00,152.835,152.91,152.825,,
2021-09-02 21:45:00+00:00,152.745,152.765,152.69,,
2021-09-02 22:00:00+00:00,152.61,152.61,152.535,,
2021-09-02 22:15:00+00:00,152.785,152.815,152.755,,
2021-09-02 22:30:00+00:00,152.71,152.745,152.68,,
2021-09-02 22:45:00+00:00,152.79,152.93,152.775,,
2021-09-02 23:00:00+00:00,153.465,153.525,153.39,,
2021-09-02 23:15:00+00:00,153.575,153.635,153.565,,
2021-09-02 23:30:00+00:00,153.54,153.63,153.53,,
2021-09-02 23:45:00+00:00,153.535,153.585,153.525,,
2021-09-03 00:00:00+00:00,153.69,153.69,153.69,,
2021-09-03 13:15:00+00:00,154.16,154.44,153.64,153.65,2373.0
2021-09-03 13:30:00+00:00,154.16,154.44,153.56,153.65,4702.0
2021-09-03 14:00:00+00:00,154.16,154.63,153.1,153.65,127924.0
2021-09-03 14:15:00+00:00,154.16,154.63,153.1,153.65,163067.0
2021-09-03 14:45:00+00:00,154.16,154.63,153.1,153.65,211055.0
2021-09-03 15:15:00+00:00,154.16,154.63,153.1,153.65,243926.0
2021-09-03 15:30:00+00:00,154.16,154.63,153.1,153.65,250972.0
2021-09-03 16:00:00+00:00,154.16,154.63,153.1,153.65,293164.0
2021-09-03 16:30:00+00:00,154.16,154.63,153.1,153.65,317382.0
2021-09-03 16:45:00+00:00,154.16,154.63,153.1,153.65,342976.0
2021-09-03 17:00:00+00:00,154.16,154.63,153.1,153.65,384681.0
2021-09-03 17:30:00+00:00,154.16,154.63,153.1,153.65,436225.0
2021-09-03 17:45:00+00:00,154.16,154.63,153.1,153.65,466260.0
2021-09-03 18:00:00+00:00,154.16,154.63,153.1,153.65,504674.0
2021-09-03 18:15:00+00:00,154.16,154.63,153.1,153.65,518099.0
2021-09-03 18:30:00+00:00,154.16,154.63,153.1,153.65,550749.0
2021-09-03 18:45:00+00:00,154.16,154.63,153.1,153.65,575917.0
2021-09-03 19:00:00+00:00,154.16,154.63,153.1,153.65,598783.0
2021-09-03 19:15:00+00:00,154.16,154.63,153.1,153.65,623729.0
2021-09-03 19:30:00+00:00,154.16,154.63,153.1,153.65,651659.0
2021-09-03 19:45:00+00:00,154.15,154.155,154.12,,
2021-09-03 20:00:00+00:00,153.985,154.035,153.955,,
2021-09-03 20:15:00+00:00,154.105,154.12,154.05,,
2021-09-03 20:30:00+00:00,154.03,154.045,154.01,,
2021-09-03 20:45:00+00:00,154.055,154.055,154.025,,
2021-09-03 21:00:00+00:00,153.84,153.91,153.835,,
2021-09-03 21:15:00+00:00,154.08,154.085,154.035,,
2021-09-03 21:30:00+00:00,154.05,154.06,154.025,,
2021-09-03 21:45:00+00:00,154.025,154.03,153.985,,
2021-09-03 22:00:00+00:00,154.19,154.265,154.175,,
2021-09-03 22:15:00+00:00,153.85,153.87,153.79,,
2021-09-03 22:30:00+00:00,153.89,153.91,153.865,,
2021-09-03 22:45:00+00:00,154.045,154.05,153.985,,
2021-09-03 23:00:00+00:00,154.06,154.085,154.045,,
2021-09-03 23:15:00+00:00,154.215,154.28,154.215,,
2021-09-03 23:30:00+00:00,154.245,154.285,154.235,,
2021-09-03 23:45:00+00:00,154.32,154.37,154.295,,
2021-09-04 00:00:00+00:00,154.29,154.29,154.29,,
2021-09-07 13:30:00+00:00,154.76,155.11,154.76,154.3,2337.0
2021-09-07 13:45:00+00:00,154.76,155.605,154.395,154.3,119063.0
2021-09-07 14:00:00+00:00,154.76,155.77,154.395,154.3,207735.0
2021-09-07 14:45:00+00:00,154.76,156.23,154.395,154.3,395869.0
2021-09-07 15:00:00+00:00,154.76,156.235,154.395,154.3,438991.0
2021-09-07 15:15:00+00:00,154.76,156.235,154.395,154.3,456754.0
2021-09-07 15:30:00+00:00,154.76,156.235,154.395,154.3,483295.0
2021-09-07 15:45:00+00:00,154.76,156.235,154.395,154.3,504452.0
2021-09-07 16:00:00+00:00,154.76,156.235,154.395,154.3,519954.0
2021-09-07 16:30:00+00:00,154.76,156.96,154.395,154.3,594552.0
2021-09-07 16:45:00+00:00,154.76,156.96,154.395,154.3,616190.0
2021-09-07 17:00:00+00:00,154.76,157.26,154.395,154.3,651877.0
2021-09-07 17:15:00+00:00,154.76,157.26,154.395,154.3,668946.0
2021-09-07 17:30:00+00:00,154.76,157.26,154.395,154.3,681032.0
2021-09-07 17:45:00+00:00,154.76,157.26,154.395,154.3,690266.0
2021-09-07 18:00:00+00:00,155.72,155.77,155.595,,
2021-09-07 18:15:00+00:00,154.76,157.26,154.395,154.3,743701.0
2021-09-07 18:30:00+00:00,155.65,155.705,155.6,,
2021-09-07 18:45:00+00:00,154.76,157.26,154.395,154.3,809701.0
2021-09-07 19:00:00+00:00,154.76,157.26,154.395,154.3,830906.0
2021-09-07 19:15:00+00:00,154.76,157.26,154.395,154.3,848785.0
2021-09-07 19:30:00+00:00,154.76,157.26,154.395,154.3,864213.0
2021-09-07 19:45:00+00:00,154.76,157.26,154.395,154.3,893520.0
2021-09-07 20:00:00+00:00,155.815,155.845,155.765,,
2021-09-07 20:15:00+00:00,156.49,156.69,156.465,,
2021-09-07 20:30:00+00:00,156.835,156.855,156.785,,
2021-09-07 20:45:00+00:00,156.93,157.15,156.92,,
2021-09-07 21:00:00+00:00,157.095,157.1,156.985,,
2021-09-07 21:15:00+00:00,156.91,156.91,156.85,,
2021-09-07 21:30:00+00:00,156.875,156.89,156.81,,
2021-09-07 21:45:00+00:00,156.985,157.0,156.92,,
2021-09-07 22:00:00+00:00,156.83,156.85,156.735,,
2021-09-07 22:15:00+00:00,157.025,157.04,156.92,,
2021-09-07 22:30:00+00:00,156.965,156.965,156.91,,
2021-09-07 22:45:00+00:00,156.875,156.93,156.86,,
2021-09-07 23:00:00+00:00,156.9,156.945,156.885,,
2021-09-07 23:15:00+00:00,156.945,156.965,156.885,,
2021-09-07 23:30:00+00:00,156.855,156.855,156.795,,
2021-09-07 23:45:00+00:00,157.035,157.035,156.985,,
2021-09-08 00:00:00+00:00,156.71,156.71,156.71,,
2021-09-08 13:30:00+00:00,157.01,157.1,156.855,156.69,2409.0
2021-09-08 14:00:00+00:00,157.01,157.1,155.51,156.69,140315.0
2021-09-08 14:15:00+00:00,157.01,157.1,155.51,156.69,191397.0
2021-09-08 14:30:00+00:00,157.01,157.1,155.285,156.69,228548.0
2021-09-08 14:45:00+00:00,157.01,157.1,154.55,156.69,275090.0
2021-09-08 15:00:00+00:00,157.01,157.1,153.97,156.69,325281.0
2021-09-08 15:15:00+00:00,157.01,157.1,153.97,156.69,371844.0
2021-09-08 15:30:00+00:00,157.01,157.1,153.97,156.69,420046.0
2021-09-08 15:45:00+00:00,157.01,157.1,153.97,156.69,449136.0
2021-09-08 16:00:00+00:00,157.01,157.1,153.97,156.69,493348.0
2021-09-08 16:15:00+00:00,157.01,157.1,153.97,156.69,545149.0
2021-09-08 16:30:00+00:00,157.01,157.1,153.97,156.69,558715.0
2021-09-08 16:45:00+00:00,157.01,157.1,153.97,156.69,575016.0
2021-09-08 17:00:00+00:00,157.01,157.1,153.97,156.69,585888.0
2021-09-08 17:15:00+00:00,157.01,157.1,153.97,156.69,600123.0
2021-09-08 17:30:00+00:00,157.01,157.1,153.97,156.69,613000.0
2021-09-08 17:45:00+00:00,157.01,157.1,153.97,156.69,643214.0
2021-09-08 18:00:00+00:00,157.01,157.1,153.97,156.69,656446.0
2021-09-08 18:15:00+00:00,157.01,157.1,153.97,156.69,675204.0
2021-09-08 18:30:00+00:00,157.01,157.1,153.97,156.69,689163.0
2021-09-08 18:45:00+00:00,157.01,157.1,153.97,156.69,704709.0
2021-09-08 19:00:00+00:00,154.105,154.32,154.09,,
2021-09-08 19:15:00+00:00,154.785,154.87,154.77,,
2021-09-08 19:30:00+00:00,157.01,157.1,153.97,156.69,756435.0
2021-09-08 19:45:00+00:00,157.01,157.1,153.97,156.69,795912.0
2021-09-08 20:00:00+00:00,154.325,154.325,154.11,,
2021-09-08 20:15:00+00:00,154.63,154.675,154.61,,
2021-09-08 20:30:00+00:00,154.765,154.795,154.7,,
2021-09-08 20:45:00+00:00,154.365,154.4,154.31,,
2021-09-08 21:00:00+00:00,154.335,154.43,154.29,,
2021-09-08 21:15:00+00:00,154.38,154.435,154.35,,
2021-09-08 21:30:00+00:00,154.555,154.62,154.535,,
2021-09-08 21:45:00+00:00,154.99,155.015,154.935,,
2021-09-08 22:00:00+00:00,154.71,154.8,154.71,,
2021-09-08 22:15:00+00:00,154.975,154.98,154.815,,
2021-09-08 22:30:00+00:00,154.81,154.815,154.78,,
2021-09-08 22:45:00+00:00,154.775,154.82,154.755,,
2021-09-08 23:00:00+00:00,154.745,154.81,154.725,,
2021-09-08 23:15:00+00:00,154.81,154.85,154.8,,
2021-09-08 23:30:00+00:00,154.835,154.86,154.81,,
2021-09-08 23:45:00+00:00,154.765,154.805,154.72,,
2021-09-09 00:00:00+00:00,155.12,155.12,155.12,,
2021-09-09 13:30:00+00:00,155.12,155.52,155.04,155.11,2367.0
2021-09-09 13:45:00+00:00,155.12,156.105,154.85,155.11,66305.0
2021-09-09 14:00:00+00:00,155.12,156.105,154.79,155.11,95968.0
2021-09-09 14:15:00+00:00,155.12,156.105,154.79,155.11,118206.0
2021-09-09 14:30:00+00:00,155.12,156.105,154.79,155.11,139525.0
2021-09-09 14:45:00+00:00,155.12,156.105,154.79,155.11,168272.0
2021-09-09 15:15:00+00:00,155.12,156.105,154.79,155.11,188347.0
2021-09-09 15:30:00+00:00,155.12,156.105,154.79,155.11,220119.0
2021-09-09 16:00:00+00:00,155.12,156.105,154.755,155.11,238463.0
2021-09-09 16:30:00+00:00,155.12,156.105,154.755,155.11,268320.0
2021-09-09 17:00:00+00:00,155.12,156.105,154.755,155.11,295520.0
2021-09-09 17:15:00+00:00,155.12,156.105,154.755,155.11,304997.0
2021-09-09 17:30:00+00:00,155.515,155.98,155.42,,
2021-09-09 17:45:00+00:00,155.12,156.105,154.255,155.11,341251.0
2021-09-09 18:00:00+00:00,155.12,156.105,154.255,155.11,354409.0
2021-09-09 18:15:00+00:00,155.12,156.105,154.245,155.11,368476.0
2021-09-09 18:30:00+00:00,155.595,155.755,155.595,,
2021-09-09 18:45:00+00:00,155.12,156.105,154.09,155.11,399482.0
2021-09-09 19:00:00+00:00,155.12,156.105,154.09,155.11,416923.0
2021-09-09 19:15:00+00:00,155.12,156.105,154.09,155.11,432090.0
2021-09-09 19:30:00+00:00,155.12,156.105,154.09,155.11,450296.0
2021-09-09 19:45:00+00:00,155.12,156.105,154.09,155.11,471090.0
2021-09-09 20:00:00+00:00,154.93,154.97,154.9,,
2021-09-09 20:15:00+00:00,155.005,155.025,154.925,,
2021-09-09 20:30:00+00:00,155.1,155.11,155.0,,
2021-09-09 20:45:00+00:00,155.14,155.16,155.105,,
2021-09-09 21:00:00+00:00,154.9,154.945,154.875,,
2021-09-09 21:15:00+00:00,155.005,155.015,154.99,,
2021-09-09 21:30:00+00:00,154.5,154.5,154.32,,
2021-09-09 21:45:00+00:00,154.43,154.465,154.4,,
2021-09-09 22:00:00+00:00,154.44,154.47,154.365,,
2021-09-09 22:15:00+00:00,154.435,154.435,154.375,,
2021-09-09 22:30:00+00:00,154.425,154.445,154.375,,
2021-09-09 22:45:00+00:00,154.185,154.25,154.155,,
2021-09-09 23:00:00+00:00,154.5,154.57,154.48,,
2021-09-09 23:15:00+00:00,154.24,154.275,154.235,,
2021-09-09 23:30:00+00:00,154.275,154.32,154.215,,
2021-09-09 23:45:00+00:00,154.365,154.37,154.27,,
2021-09-10 00:00:00+00:00,154.06,154.06,154.06,,
2021-09-10 13:30:00+00:00,155.06,155.07,154.78,154.07,773.0
2021-09-10 14:00:00+00:00,155.06,155.48,154.78,154.07,119912.0
2021-09-10 14:15:00+00:00,155.06,155.48,154.68,154.07,160418.0
2021-09-10 14:30:00+00:00,155.06,155.48,154.61,154.07,176161.0
2021-09-10 14:45:00+00:00,155.06,155.48,154.21,154.07,202870.0
2021-09-10 15:00:00+00:00,155.06,155.48,153.995,154.07,238196.0
2021-09-10 15:15:00+00:00,155.06,155.48,153.995,154.07,257462.0
2021-09-10 15:30:00+00:00,155.06,155.48,150.5,154.07,481968.0
2021-09-10 15:45:00+00:00,155.06,155.48,150.06,154.07,620466.0
2021-09-10 16:00:00+00:00,155.06,155.48,148.74,154.07,789097.0
2021-09-10 16:15:00+00:00,155.06,155.48,148.74,154.07,872487.0
2021-09-10 16:30:00+00:00,155.06,155.48,148.74,154.07,938808.0
2021-09-10 16:45:00+00:00,155.06,155.48,148.74,154.07,995378.0
2021-09-10 17:00:00+00:00,155.06,155.48,148.74,154.07,1064313.0
2021-09-10 17:15:00+00:00,155.06,155.48,148.74,154.07,1107809.0
2021-09-10 17:30:00+00:00,155.06,155.48,148.74,154.07,1153047.0
2021-09-10 17:45:00+00:00,155.06,155.48,148.74,154.07,1185550.0
2021-09-10 18:00:00+00:00,155.06,155.48,148.74,154.07,1230211.0
2021-09-10 18:15:00+00:00,155.06,155.48,148.74,154.07,1271419.0
2021-09-10 18:30:00+00:00,155.06,155.48,148.74,154.07,1308058.0
2021-09-10 18:45:00+00:00,155.06,155.48,148.74,154.07,1383421.0
2021-09-10 19:00:00+00:00,155.06,155.48,148.74,154.07,1423889.0
2021-09-10 19:15:00+00:00,155.06,155.48,148.74,154.07,1467343.0
2021-09-10 19:30:00+00:00,155.06,155.48,148.74,154.07,1523509.0
2021-09-10 19:45:00+00:00,155.06,155.48,148.74,154.07,1618011.0
2021-09-10 20:00:00+00:00,149.19,149.33,148.93,,
2021-09-10 20:15:00+00:00,150.005,150.305,150.0,,
2021-09-10 20:30:00+00:00,150.05,150.31,150.05,,
2021-09-10 20:45:00+00:00,150.76,150.79,150.67,,
2021-09-10 21:00:00+00:00,150.28,150.42,150.24,,
2021-09-10 21:15:00+00:00,150.605,150.64,150.48,,
2021-09-10 21:30:00+00:00,150.335,150.34,150.225,,
2021-09-10 21:45:00+00:00,150.58,150.585,150.38,,
2021-09-10 22:00:00+00:00,149.97,150.155,149.955,,
2021-09-10 22:15:00+00:00,150.11,150.14,150.075,,
2021-09-10 22:30:00+00:00,149.82,149.835,149.75,,
2021-09-10 22:45:00+00:00,149.875,149.905,149.84,,
2021-09-10 23:00:00+00:00,149.88,149.945,149.87,,
2021-09-10 23:15:00+00:00,149.42,149.42,149.35,,
2021-09-10 23:30:00+00:00,149.105,149.175,149.035,,
2021-09-10 23:45:00+00:00,148.92,149.02,148.91,,
2021-09-11 00:00:00+00:00,149.0,149.0,149.0,,
2021-09-13 13:00:00+00:00,150.4,150.78,150.32,148.97,2399.0
2021-09-13 13:30:00+00:00,150.4,150.78,150.3,148.97,6660.0
2021-09-13 14:00:00+00:00,150.4,151.4,149.72,148.97,221612.0
2021-09-13 14:30:00+00:00,150.4,151.4,149.055,148.97,357770.0
2021-09-13 14:45:00+00:00,150.4,151.4,149.055,148.97,403900.0
2021-09-13 15:00:00+00:00,150.4,151.4,149.055,148.97,438327.0
2021-09-13 15:15:00+00:00,150.4,151.4,149.055,148.97,473783.0
2021-09-13 15:30:00+00:00,150.4,151.4,149.055,148.97,500401.0
2021-09-13 15:45:00+00:00,150.4,151.4,149.055,148.97,519227.0
2021-09-13 16:15:00+00:00,150.4,151.4,149.055,148.97,591939.0
2021-09-13 16:30:00+00:00,150.4,151.4,149.055,148.97,609476.0
2021-09-13 17:00:00+00:00,150.4,151.4,149.055,148.97,652657.0
2021-09-13 17:15:00+00:00,150.4,151.4,149.055,148.97,672740.0
2021-09-13 17:30:00+00:00,150.4,151.4,149.055,148.97,692243.0
2021-09-13 17:45:00+00:00,150.17,150.17,149.865,,
2021-09-13 18:00:00+00:00,150.4,151.4,148.83,148.97,738390.0
2021-09-13 18:15:00+00:00,150.4,151.4,148.83,148.97,760040.0
2021-09-13 18:30:00+00:00,150.4,151.4,148.81,148.97,781008.0
2021-09-13 18:45:00+00:00,150.4,151.4,148.75,148.97,806665.0
2021-09-13 19:00:00+00:00,150.4,151.4,148.75,148.97,826738.0
2021-09-13 19:15:00+00:00,149.935,149.955,149.7,,
2021-09-13 19:30:00+00:00,150.4,151.4,148.75,148.97,904857.0
2021-09-13 19:45:00+00:00,150.4,151.4,148.75,148.97,940965.0
2021-09-13 20:00:00+00:00,149.49,149.53,149.4,,
2021-09-13 20:15:00+00:00,149.775,149.835,149.72,,
2021-09-13 20:30:00+00:00,149.765,149.885,149.745,,
2021-09-13 20:45:00+00:00,149.68,149.72,149.635,,
2021-09-13 21:00:00+00:00,150.03,150.115,150.025,,
2021-09-13 21:15:00+00:00,149.72,149.74,149.67,,
2021-09-13 21:30:00+00:00,149.31,149.315,149.195,,
2021-09-13 21:45:00+00:00,148.975,149.015,148.935,,
2021-09-13 22:00:00+00:00,148.975,149.08,148.95,,
2021-09-13 22:15:00+00:00,149.015,149.055,148.965,,
2021-09-13 22:30:00+00:00,148.915,148.93,148.875,,
2021-09-13 22:45:00+00:00,149.095,149.1,149.055,,
2021-09-13 23:00:00+00:00,149.275,149.28,149.13,,
2021-09-13 23:15:00+00:00,149.345,149.35,148.98,,
2021-09-13 23:30:00+00:00,149.575,149.585,149.475,,
2021-09-13 23:45:00+00:00,149.195,149.26,149.175,,
2021-09-14 00:00:00+00:00,149.6,149.6,149.6,,
2021-09-14 13:00:00+00:00,149.73,150.41,149.73,149.55,565.0
2021-09-14 13:30:00+00:00,149.73,150.78,149.73,149.55,1650.0
2021-09-14 13:45:00+00:00,149.73,151.06,149.73,149.55,165194.0
2021-09-14 14:45:00+00:00,149.73,151.06,149.195,149.55,533335.0
2021-09-14 15:45:00+00:00,149.73,151.06,149.195,149.55,628700.0
2021-09-14 16:00:00+00:00,149.73,151.06,149.195,149.55,645147.0
2021-09-14 16:30:00+00:00,149.73,151.06,149.195,149.55,693350.0
2021-09-14 17:00:00+00:00,149.73,151.06,148.86,149.55,728079.0
2021-09-14 17:30:00+00:00,149.73,151.06,148.29,149.55,791605.0
2021-09-14 17:45:00+00:00,149.73,151.06,148.29,149.55,829489.0
2021-09-14 18:00:00+00:00,149.87,149.885,149.74,,
2021-09-14 18:15:00+00:00,149.73,151.06,147.91,149.55,921062.0
2021-09-14 18:30:00+00:00,149.73,151.06,146.92,149.55,1057010.0
2021-09-14 18:45:00+00:00,149.63,149.76,149.595,,
2021-09-14 19:00:00+00:00,149.73,151.06,146.92,149.55,1117967.0
2021-09-14 19:15:00+00:00,149.73,151.06,146.92,149.55,1147236.0
2021-09-14 19:30:00+00:00,149.73,151.06,146.92,149.55,1185679.0
2021-09-14 19:45:00+00:00,149.73,151.06,146.92,149.55,1217125.0
2021-09-14 20:00:00+00:00,149.73,151.06,146.92,149.55,1348143.0
2021-09-14 20:15:00+00:00,149.59,149.63,149.59,,
2021-09-14 20:30:00+00:00,149.44,149.44,149.295,,
2021-09-14 20:45:00+00:00,148.97,149.02,148.945,,
2021-09-14 21:00:00+00:00,148.99,149.155,148.965,,
2021-09-14 21:15:00+00:00,148.655,148.84,148.63,,
2021-09-14 21:30:00+00:00,148.94,148.955,148.67,,
2021-09-14 21:45:00+00:00,148.83,148.86,148.735,,
2021-09-14 22:00:00+00:00,148.58,148.58,148.48,,
2021-09-14 22:15:00+00:00,148.1,148.11,147.87,,
2021-09-14 22:30:00+00:00,147.58,147.67,147.5,,
2021-09-14 22:45:00+00:00,147.66,147.665,147.5,,
2021-09-14 23:00:00+00:00,147.75,147.81,147.705,,
2021-09-14 23:15:00+00:00,147.62,147.67,147.56,,
2021-09-14 23:30:00+00:00,147.27,147.32,147.235,,
2021-09-14 23:45:00+00:00,147.64,147.835,147.635,,
2021-09-15 00:00:00+00:00,148.32,148.34,148.32,,
2021-09-15 13:15:00+00:00,148.24,148.53,148.18,148.12,1259.0
2021-09-15 13:30:00+00:00,148.24,148.64,148.18,148.12,1504.0
2021-09-15 13:45:00+00:00,148.24,149.07,147.54,148.12,127349.0
2021-09-15 14:00:00+00:00,148.24,149.07,147.0,148.12,187430.0
2021-09-15 14:15:00+00:00,148.24,149.07,146.65,148.12,245651.0
2021-09-15 14:45:00+00:00,148.24,149.07,146.38,148.12,305963.0
2021-09-15 15:00:00+00:00,148.24,149.07,146.38,148.12,324773.0
2021-09-15 15:15:00+00:00,148.24,149.07,146.38,148.12,342097.0
2021-09-15 15:30:00+00:00,148.24,149.07,146.38,148.12,361040.0
2021-09-15 15:45:00+00:00,148.24,149.07,146.38,148.12,377185.0
2021-09-15 16:15:00+00:00,148.24,149.07,146.38,148.12,400164.0
2021-09-15 16:30:00+00:00,148.24,149.07,146.38,148.12,415635.0
2021-09-15 16:45:00+00:00,148.24,149.07,146.38,148.12,454694.0
2021-09-15 17:00:00+00:00,148.24,149.07,146.38,148.12,478321.0
2021-09-15 17:15:00+00:00,148.24,149.07,146.38,148.12,503190.0
2021-09-15 17:30:00+00:00,148.24,149.07,146.38,148.12,521886.0
2021-09-15 17:45:00+00:00,148.24,149.07,146.38,148.12,539122.0
2021-09-15 18:00:00+00:00,148.24,149.07,146.38,148.12,556390.0
2021-09-15 18:15:00+00:00,148.24,149.07,146.38,148.12,585863.0
2021-09-15 18:30:00+00:00,148.24,149.07,146.38,148.12,610363.0
2021-09-15 18:45:00+00:00,146.78,146.97,146.78,,
2021-09-15 19:00:00+00:00,148.24,149.07,146.38,148.12,655489.0
2021-09-15 19:15:00+00:00,147.14,147.15,147.03,,
2021-09-15 19:30:00+00:00,148.24,149.08,146.38,148.12,701180.0
2021-09-15 19:45:00+00:00,148.24,149.38,146.38,148.12,748701.0
2021-09-15 20:00:00+00:00,147.25,147.265,147.205,,
2021-09-15 20:15:00+00:00,147.14,147.185,147.14,,
2021-09-15 20:30:00+00:00,147.58,147.68,147.57,,
2021-09-15 20:45:00+00:00,147.95,147.995,147.86,,
2021-09-15 21:00:00+00:00,148.035,148.065,148.01,,
2021-09-15 21:15:00+00:00,147.885,147.985,147.885,,
2021-09-15 21:30:00+00:00,148.21,148.235,148.185,,
2021-09-15 21:45:00+00:00,148.25,148.36,148.25,,
2021-09-15 22:00:00+00:00,148.13,148.205,148.125,,
2021-09-15 22:15:00+00:00,148.225,148.33,148.22,,
2021-09-15 22:30:00+00:00,148.315,148.385,148.26,,
2021-09-15 22:45:00+00:00,148.35,148.385,148.29,,
2021-09-15 23:00:00+00:00,148.455,148.475,148.365,,
2021-09-15 23:15:00+00:00,148.82,148.845,148.795,,
2021-09-15 23:30:00+00:00,149.07,149.08,149.0,,
2021-09-15 23:45:00+00:00,149.195,149.27,149.18,,
2021-09-16 00:00:00+00:00,149.08,149.08,149.08,,
2021-09-16 13:00:00+00:00,148.4,148.7,148.295,149.03,1007.0
2021-09-16 13:30:00+00:00,148.4,148.7,148.295,149.03,1539.0
2021-09-16 13:45:00+00:00,148.4,148.955,147.96,149.03,73370.0
2021-09-16 14:00:00+00:00,148.4,148.955,147.72,149.03,112101.0
2021-09-16 14:15:00+00:00,148.4,148.955,147.54,149.03,139166.0
2021-09-16 14:30:00+00:00,148.4,148.955,147.31,149.03,170416.0
2021-09-16 14:45:00+00:00,148.4,148.955,147.31,149.03,202193.0
2021-09-16 15:00:00+00:00,148.4,148.955,147.31,149.03,233355.0
2021-09-16 15:15:00+00:00,148.4,148.955,147.31,149.03,250333.0
2021-09-16 15:30:00+00:00,148.4,148.955,147.23,149.03,271954.0
2021-09-16 15:45:00+00:00,148.4,148.955,147.23,149.03,280432.0
2021-09-16 16:00:00+00:00,148.4,148.955,147.23,149.03,292113.0
2021-09-16 16:30:00+00:00,148.4,148.955,147.23,149.03,329330.0
2021-09-16 16:45:00+00:00,148.4,148.955,147.23,149.03,338531.0
2021-09-16 17:00:00+00:00,148.4,148.955,147.23,149.03,354537.0
2021-09-16 17:15:00+00:00,148.4,148.955,147.23,149.03,362588.0
2021-09-16 17:30:00+00:00,148.485,148.59,148.255,,
2021-09-16 17:45:00+00:00,148.4,148.955,147.23,149.03,413981.0
2021-09-16 18:00:00+00:00,148.4,148.955,147.23,149.03,454033.0
2021-09-16 18:15:00+00:00,148.4,148.955,147.23,149.03,510978.0
2021-09-16 18:30:00+00:00,148.4,148.955,147.23,149.03,557005.0
2021-09-16 18:45:00+00:00,148.4,148.955,147.23,149.03,583561.0
2021-09-16 19:00:00+00:00,148.4,148.955,147.23,149.03,610671.0
2021-09-16 19:15:00+00:00,148.4,148.955,147.23,149.03,647422.0
2021-09-16 19:30:00+00:00,148.4,148.955,147.23,149.03,683524.0
2021-09-16 19:45:00+00:00,148.4,148.955,147.23,149.03,718869.0
2021-09-16 20:00:00+00:00,147.705,147.745,147.685,,
2021-09-16 20:15:00+00:00,147.805,147.895,147.8,,
2021-09-16 20:30:00+00:00,147.875,147.965,147.86,,
2021-09-16 20:45:00+00:00,148.23,148.23,148.15,,
2021-09-16 21:00:00+00:00,148.1,148.1,148.04,,
2021-09-16 21:15:00+00:00,147.995,148.005,147.95,,
2021-09-16 21:30:00+00:00,147.96,148.0,147.9,,
2021-09-16 21:45:00+00:00,147.74,147.74,147.705,,
2021-09-16 22:00:00+00:00,148.205,148.235,148.155,,
2021-09-16 22:15:00+00:00,148.23,148.27,148.21,,
2021-09-16 22:30:00+00:00,148.105,148.17,148.1,,
2021-09-16 22:45:00+00:00,148.115,148.155,148.1,,
2021-09-16 23:00:00+00:00,148.425,148.44,148.4,,
2021-09-16 23:15:00+00:00,148.815,148.855,148.79,,
2021-09-16 23:30:00+00:00,148.585,148.695,148.58,,
2021-09-16 23:45:00+00:00,148.765,148.775,148.725,,
2021-09-17 00:00:00+00:00,148.795,148.795,148.795,,
2021-09-17 13:30:00+00:00,149.06,149.06,148.69,148.79,1244.0
2021-09-17 13:45:00+00:00,149.06,149.06,147.435,148.79,244728.0
2021-09-17 14:00:00+00:00,149.06,149.06,146.955,148.79,383011.0
2021-09-17 14:30:00+00:00,149.06,149.06,146.565,148.79,602223.0
2021-09-17 14:45:00+00:00,149.06,149.06,146.565,148.79,638855.0
2021-09-17 15:00:00+00:00,149.06,149.06,146.55,148.79,692146.0
2021-09-17 15:15:00+00:00,149.06,149.06,146.51,148.79,717373.0
2021-09-17 15:30:00+00:00,149.06,149.06,146.51,148.79,752594.0
2021-09-17 15:45:00+00:00,149.06,149.06,146.18,148.79,785790.0
2021-09-17 16:00:00+00:00,149.06,149.06,146.18,148.79,816279.0
2021-09-17 16:30:00+00:00,149.06,149.06,146.18,148.79,868093.0
2021-09-17 17:15:00+00:00,149.06,149.06,146.18,148.79,919848.0
2021-09-17 17:30:00+00:00,149.06,149.06,146.14,148.79,962125.0
2021-09-17 17:45:00+00:00,147.475,147.51,147.32,,
2021-09-17 18:00:00+00:00,149.06,149.06,145.875,148.79,1061071.0
2021-09-17 18:15:00+00:00,149.06,149.06,145.875,148.79,1085804.0
2021-09-17 18:30:00+00:00,149.06,149.06,145.87,148.79,1108528.0
2021-09-17 18:45:00+00:00,146.85,146.85,146.725,,
2021-09-17 19:00:00+00:00,149.06,149.06,145.735,148.79,1175601.0
2021-09-17 19:15:00+00:00,149.06,149.06,145.735,148.79,1212494.0
2021-09-17 19:30:00+00:00,149.06,149.06,145.735,148.79,1234124.0
2021-09-17 19:45:00+00:00,149.06,149.06,145.735,148.79,1275444.0
2021-09-17 20:00:00+00:00,146.395,146.54,146.39,,
2021-09-17 20:15:00+00:00,146.55,146.59,146.51,,
2021-09-17 20:30:00+00:00,146.565,146.65,146.555,,
2021-09-17 20:45:00+00:00,146.745,146.835,146.745,,
2021-09-17 21:00:00+00:00,146.78,146.785,146.7,,
2021-09-17 21:15:00+00:00,146.44,146.475,146.41,,
2021-09-17 21:30:00+00:00,146.3,146.305,146.215,,
2021-09-17 21:45:00+00:00,146.265,146.275,146.21,,
2021-09-17 22:00:00+00:00,146.12,146.145,146.09,,
2021-09-17 22:15:00+00:00,146.08,146.11,145.915,,
2021-09-17 22:30:00+00:00,145.915,145.92,145.875,,
2021-09-17 22:45:00+00:00,146.085,146.13,146.06,,
2021-09-17 23:00:00+00:00,146.135,146.215,146.13,,
2021-09-17 23:15:00+00:00,145.915,145.95,145.885,,
2021-09-17 23:30:00+00:00,145.94,146.075,145.935,,
2021-09-17 23:45:00+00:00,146.245,146.265,146.07,,
2021-09-18 00:00:00+00:00,146.07,146.07,146.07,,
2021-09-20 13:00:00+00:00,143.78,143.78,143.1,146.06,3641.0
2021-09-20 13:15:00+00:00,143.78,143.78,143.1,146.06,4426.0
2021-09-20 13:30:00+00:00,143.78,143.88,143.1,146.06,5409.0
2021-09-20 13:45:00+00:00,143.78,144.83,143.1,146.06,153806.0
2021-09-20 14:00:00+00:00,143.78,144.83,143.1,146.06,235195.0
2021-09-20 14:15:00+00:00,143.78,144.83,143.075,146.06,291775.0
2021-09-20 14:30:00+00:00,143.78,144.83,142.49,146.06,377896.0
2021-09-20 14:45:00+00:00,143.78,144.83,142.49,146.06,428294.0
2021-09-20 15:00:00+00:00,143.78,144.83,142.48,146.06,485195.0
2021-09-20 15:15:00+00:00,143.78,144.83,142.48,146.06,540931.0
2021-09-20 15:30:00+00:00,143.78,144.83,142.48,146.06,580224.0
2021-09-20 15:45:00+00:00,143.78,144.83,142.48,146.06,613850.0
2021-09-20 16:00:00+00:00,143.78,144.83,142.48,146.06,652002.0
2021-09-20 16:15:00+00:00,143.78,144.83,142.31,146.06,689445.0
2021-09-20 16:30:00+00:00,143.78,144.83,142.105,146.06,730470.0
2021-09-20 16:45:00+00:00,143.78,144.83,142.095,146.06,761040.0
2021-09-20 17:00:00+00:00,143.78,144.83,142.095,146.06,795550.0
2021-09-20 17:15:00+00:00,143.78,144.83,141.86,146.06,831599.0
2021-09-20 17:30:00+00:00,143.76,143.79,143.16,,
2021-09-20 17:45:00+00:00,143.78,144.83,141.86,146.06,874596.0
2021-09-20 18:00:00+00:00,143.84,143.955,143.765,,
2021-09-20 18:15:00+00:00,143.78,144.83,141.86,146.06,927660.0
2021-09-20 18:30:00+00:00,143.78,144.83,141.64,146.06,968959.0
2021-09-20 18:45:00+00:00,143.78,144.83,141.29,146.06,1007648.0
2021-09-20 19:00:00+00:00,143.78,144.83,141.28,146.06,1041839.0
2021-09-20 19:15:00+00:00,143.28,143.28,143.15,,
2021-09-20 19:30:00+00:00,143.78,144.83,141.28,146.06,1118251.0
2021-09-20 19:45:00+00:00,143.78,144.83,141.28,146.06,1186752.0
2021-09-20 20:00:00+00:00,142.49,142.545,142.49,,
2021-09-20 20:15:00+00:00,143.78,144.83,141.28,146.06,1380154.0
2021-09-20 20:30:00+00:00,142.43,142.43,142.31,,
2021-09-20 20:45:00+00:00,142.155,142.17,142.1,,
2021-09-20 21:00:00+00:00,142.2,142.365,142.2,,
2021-09-20 21:15:00+00:00,142.065,142.105,142.025,,
2021-09-20 21:30:00+00:00,142.34,142.36,142.26,,
2021-09-20 21:45:00+00:00,142.395,142.49,142.375,,
2021-09-20 22:00:00+00:00,142.365,142.48,142.31,,
2021-09-20 22:15:00+00:00,141.975,142.03,141.915,,
2021-09-20 22:30:00+00:00,141.655,141.74,141.65,,
2021-09-20 22:45:00+00:00,141.56,141.66,141.535,,
2021-09-20 23:00:00+00:00,141.5,141.745,141.49,,
2021-09-20 23:15:00+00:00,141.42,141.645,141.415,,
2021-09-20 23:30:00+00:00,142.01,142.13,141.985,,
2021-09-20 23:45:00+00:00,142.37,142.38,142.215,,
2021-09-21 00:00:00+00:00,143.03,143.03,143.03,,
2021-09-21 13:30:00+00:00,144.27,144.44,143.7,142.94,6424.0
2021-09-21 13:45:00+00:00,144.27,144.44,143.21,142.94,85587.0
2021-09-21 14:00:00+00:00,144.27,144.6,143.21,142.94,144208.0
2021-09-21 14:15:00+00:00,144.27,144.6,143.21,142.94,184938.0
2021-09-21 14:30:00+00:00,144.27,144.6,143.21,142.94,235564.0
2021-09-21 14:45:00+00:00,144.27,144.6,143.21,142.94,271850.0
2021-09-21 15:30:00+00:00,144.27,144.6,142.79,142.94,344582.0
2021-09-21 16:00:00+00:00,144.27,144.6,142.79,142.94,378444.0
2021-09-21 16:30:00+00:00,144.27,144.6,142.79,142.94,410375.0
2021-09-21 17:00:00+00:00,144.27,144.6,142.79,142.94,426757.0
2021-09-21 17:15:00+00:00,144.27,144.6,142.79,142.94,435869.0
2021-09-21 17:30:00+00:00,144.27,144.6,142.79,142.94,450206.0
2021-09-21 17:45:00+00:00,144.27,144.6,142.79,142.94,460794.0
2021-09-21 18:00:00+00:00,144.11,144.235,144.08,,
2021-09-21 18:15:00+00:00,144.27,144.6,142.79,142.94,478946.0
2021-09-21 18:30:00+00:00,143.785,143.86,143.695,,
2021-09-21 18:45:00+00:00,144.27,144.6,142.79,142.94,500522.0
2021-09-21 19:00:00+00:00,144.27,144.6,142.79,142.94,521891.0
2021-09-21 19:15:00+00:00,144.27,144.6,142.79,142.94,540079.0
2021-09-21 19:30:00+00:00,143.52,143.68,143.51,,
2021-09-21 19:45:00+00:00,144.27,144.6,142.79,142.94,589828.0
2021-09-21 20:00:00+00:00,143.98,144.08,143.92,,
2021-09-21 20:15:00+00:00,144.27,144.6,142.79,142.94,661821.0
2021-09-21 20:30:00+00:00,144.27,144.6,142.79,142.94,661942.0
2021-09-21 20:45:00+00:00,144.15,144.255,144.12,,
2021-09-21 21:00:00+00:00,143.86,143.91,143.825,,
2021-09-21 21:15:00+00:00,143.81,143.82,143.71,,
2021-09-21 21:30:00+00:00,143.47,143.54,143.435,,
2021-09-21 21:45:00+00:00,143.365,143.435,143.365,,
2021-09-21 22:00:00+00:00,143.465,143.7,143.44,,
2021-09-21 22:15:00+00:00,143.46,143.5,143.41,,
2021-09-21 22:30:00+00:00,143.23,143.36,143.21,,
2021-09-21 22:45:00+00:00,143.555,143.555,143.48,,
2021-09-21 23:00:00+00:00,143.85,144.1,143.83,,
2021-09-21 23:15:00+00:00,144.08,144.22,144.03,,
2021-09-21 23:30:00+00:00,144.075,144.165,144.06,,
2021-09-21 23:45:00+00:00,143.99,143.99,143.865,,
2021-09-22 00:00:00+00:00,143.41,143.41,143.41,,
2021-09-22 13:30:00+00:00,143.85,144.76,143.85,143.43,2910.0
2021-09-22 13:45:00+00:00,143.85,144.76,143.71,143.43,56423.0
2021-09-22 14:00:00+00:00,143.85,144.76,143.71,143.43,89256.0
2021-09-22 14:15:00+00:00,143.85,145.21,143.71,143.43,123497.0
2021-09-22 14:30:00+00:00,143.85,145.29,143.71,143.43,156212.0
2021-09-22 14:45:00+00:00,143.85,145.29,143.71,143.43,191028.0
2021-09-22 15:00:00+00:00,143.85,145.29,143.71,143.43,258170.0
2021-09-22 15:15:00+00:00,143.85,145.29,143.71,143.43,280464.0
2021-09-22 15:30:00+00:00,143.85,145.29,143.71,143.43,296954.0
2021-09-22 15:45:00+00:00,143.85,145.545,143.71,143.43,309077.0
2021-09-22 16:00:00+00:00,143.85,145.885,143.71,143.43,330782.0
2021-09-22 16:15:00+00:00,143.85,145.885,143.71,143.43,342288.0
2021-09-22 16:30:00+00:00,143.85,145.885,143.71,143.43,357072.0
2021-09-22 16:45:00+00:00,143.85,145.885,143.71,143.43,368766.0
2021-09-22 17:00:00+00:00,143.85,145.885,143.71,143.43,374467.0
2021-09-22 17:15:00+00:00,143.85,145.885,143.71,143.43,383612.0
2021-09-22 17:30:00+00:00,143.85,145.885,143.71,143.43,398822.0
2021-09-22 17:45:00+00:00,143.85,145.885,143.71,143.43,410866.0
2021-09-22 18:00:00+00:00,143.85,145.885,143.71,143.43,428662.0
2021-09-22 18:15:00+00:00,144.98,145.12,144.97,,
2021-09-22 18:30:00+00:00,143.85,146.42,143.71,143.43,543559.0
2021-09-22 18:45:00+00:00,143.85,146.42,143.71,143.43,572121.0
2021-09-22 19:00:00+00:00,143.85,146.42,143.71,143.43,609385.0
2021-09-22 19:15:00+00:00,143.85,146.42,143.71,143.43,642292.0
2021-09-22 19:30:00+00:00,143.85,146.43,143.71,143.43,690434.0
2021-09-22 19:45:00+00:00,143.85,146.43,143.71,143.43,736203.0
2021-09-22 20:00:00+00:00,145.52,145.54,145.4,,
2021-09-22 20:15:00+00:00,145.495,145.525,145.465,,
2021-09-22 20:30:00+00:00,145.51,145.585,145.505,,
2021-09-22 20:45:00+00:00,145.3,145.36,145.29,,
2021-09-22 21:00:00+00:00,145.235,145.25,145.215,,
2021-09-22 21:15:00+00:00,145.16,145.165,145.1,,
2021-09-22 21:30:00+00:00,145.27,145.28,145.235,,
2021-09-22 21:45:00+00:00,145.18,145.23,145.155,,
2021-09-22 22:00:00+00:00,145.17,145.56,144.77,,
2021-09-22 22:15:00+00:00,146.09,146.4,146.09,,
2021-09-22 22:30:00+00:00,146.085,146.15,145.98,,
2021-09-22 22:45:00+00:00,145.68,145.7,145.485,,
2021-09-22 23:00:00+00:00,145.41,145.43,145.215,,
2021-09-22 23:15:00+00:00,145.845,145.875,145.755,,
2021-09-22 23:30:00+00:00,146.17,146.175,146.035,,
2021-09-22 23:45:00+00:00,145.865,145.925,145.815,,
2021-09-23 00:00:00+00:00,145.83,145.83,145.83,,
2021-09-23 13:00:00+00:00,147.23,147.27,146.72,145.85,2388.0
2021-09-23 13:30:00+00:00,147.23,147.27,146.61,145.85,4605.0
2021-09-23 13:45:00+00:00,147.23,147.27,145.65,145.85,89735.0
2021-09-23 14:00:00+00:00,147.23,147.27,145.65,145.85,124079.0
2021-09-23 14:30:00+00:00,147.23,147.27,145.65,145.85,185950.0
2021-09-23 14:45:00+00:00,147.23,147.27,145.65,145.85,203505.0
2021-09-23 15:00:00+00:00,147.23,147.27,145.65,145.85,238105.0
2021-09-23 15:15:00+00:00,147.23,147.27,145.65,145.85,262805.0
2021-09-23 15:30:00+00:00,147.23,147.27,145.65,145.85,284709.0
2021-09-23 15:45:00+00:00,147.23,147.27,145.65,145.85,298515.0
2021-09-23 16:00:00+00:00,147.23,147.27,145.65,145.85,312045.0
2021-09-23 16:15:00+00:00,147.23,147.27,145.65,145.85,328838.0
2021-09-23 16:30:00+00:00,147.23,147.27,145.65,145.85,344639.0
2021-09-23 16:45:00+00:00,147.23,147.27,145.65,145.85,352283.0
2021-09-23 17:00:00+00:00,147.23,147.27,145.65,145.85,361005.0
2021-09-23 17:15:00+00:00,147.23,147.27,145.65,145.85,376803.0
2021-09-23 17:30:00+00:00,147.23,147.27,145.65,145.85,385831.0
2021-09-23 17:45:00+00:00,146.38,146.455,146.345,,
2021-09-23 18:00:00+00:00,147.23,147.27,145.65,145.85,406627.0
2021-09-23 18:15:00+00:00,146.83,146.965,146.805,,
2021-09-23 18:30:00+00:00,147.23,147.27,145.65,145.85,428819.0
2021-09-23 18:45:00+00:00,146.64,146.71,146.615,,
2021-09-23 19:00:00+00:00,147.23,147.27,145.65,145.85,451954.0
2021-09-23 19:15:00+00:00,147.23,147.27,145.65,145.85,462670.0
2021-09-23 19:30:00+00:00,147.23,147.27,145.65,145.85,495581.0
2021-09-23 19:45:00+00:00,147.23,147.27,145.65,145.85,540490.0
2021-09-23 20:00:00+00:00,146.91,146.93,146.87,,
2021-09-23 20:15:00+00:00,146.56,146.62,146.56,,
2021-09-23 20:30:00+00:00,146.59,146.705,146.58,,
2021-09-23 20:45:00+00:00,146.66,146.745,146.64,,
2021-09-23 21:00:00+00:00,146.59,146.6,146.56,,
2021-09-23 21:15:00+00:00,146.64,146.71,146.625,,
2021-09-23 21:30:00+00:00,146.905,146.93,146.89,,
2021-09-23 21:45:00+00:00,146.93,146.97,146.93,,
2021-09-23 22:00:00+00:00,147.015,147.025,146.95,,
2021-09-23 22:15:00+00:00,146.86,146.895,146.84,,
2021-09-23 22:30:00+00:00,146.77,146.815,146.76,,
2021-09-23 22:45:00+00:00,146.74,146.795,146.725,,
2021-09-23 23:00:00+00:00,146.96,146.975,146.895,,
2021-09-23 23:15:00+00:00,146.74,146.76,146.725,,
2021-09-23 23:30:00+00:00,146.805,146.835,146.78,,
2021-09-23 23:45:00+00:00,146.89,146.9,146.795,,
2021-09-24 00:00:00+00:00,146.9,146.9,146.9,,
2021-09-24 13:30:00+00:00,145.8,145.88,145.56,146.83,1496.0
2021-09-24 13:45:00+00:00,145.8,146.28,145.56,146.83,49929.0
2021-09-24 14:00:00+00:00,145.8,146.28,145.56,146.83,83114.0
2021-09-24 14:15:00+00:00,145.8,146.385,145.56,146.83,110803.0
2021-09-24 15:00:00+00:00,145.8,146.385,145.56,146.83,188871.0
2021-09-24 15:30:00+00:00,145.8,146.385,145.56,146.83,225163.0
2021-09-24 15:45:00+00:00,145.8,146.385,145.56,146.83,238824.0
2021-09-24 16:00:00+00:00,145.8,146.435,145.56,146.83,253054.0
2021-09-24 16:15:00+00:00,145.8,146.635,145.56,146.83,265333.0
2021-09-24 16:30:00+00:00,145.8,146.645,145.56,146.83,279671.0
2021-09-24 16:45:00+00:00,145.8,146.735,145.56,146.83,296537.0
2021-09-24 17:00:00+00:00,145.8,146.79,145.56,146.83,303428.0
2021-09-24 17:15:00+00:00,145.8,146.79,145.56,146.83,311723.0
2021-09-24 17:30:00+00:00,145.8,146.81,145.56,146.83,319668.0
2021-09-24 17:45:00+00:00,145.8,146.89,145.56,146.83,337131.0
2021-09-24 18:00:00+00:00,146.2,146.385,146.2,,
2021-09-24 18:15:00+00:00,145.8,146.895,145.56,146.83,361494.0
2021-09-24 18:30:00+00:00,145.8,146.895,145.56,146.83,373236.0
2021-09-24 18:45:00+00:00,145.8,146.9,145.56,146.83,384369.0
2021-09-24 19:00:00+00:00,145.8,147.03,145.56,146.83,400747.0
2021-09-24 19:15:00+00:00,146.065,146.065,146.01,,
2021-09-24 19:30:00+00:00,145.8,147.295,145.56,146.83,444979.0
2021-09-24 19:45:00+00:00,145.8,147.475,145.56,146.83,487447.0
2021-09-24 20:00:00+00:00,146.43,146.43,146.32,,
2021-09-24 20:15:00+00:00,146.57,146.59,146.49,,
2021-09-24 20:30:00+00:00,146.565,146.62,146.565,,
2021-09-24 20:45:00+00:00,146.715,146.735,146.69,,
2021-09-24 21:00:00+00:00,146.615,146.625,146.565,,
2021-09-24 21:15:00+00:00,146.635,146.645,146.59,,
2021-09-24 21:30:00+00:00,146.785,146.82,146.775,,
2021-09-24 21:45:00+00:00,146.88,146.89,146.815,,
2021-09-24 22:00:00+00:00,146.7,146.775,146.695,,
2021-09-24 22:15:00+00:00,146.72,146.755,146.7,,
2021-09-24 22:30:00+00:00,146.825,146.84,146.785,,
2021-09-24 22:45:00+00:00,146.845,146.89,146.825,,
2021-09-24 23:00:00+00:00,147.005,147.01,146.975,,
2021-09-24 23:15:00+00:00,146.93,146.98,146.895,,
2021-09-24 23:30:00+00:00,147.265,147.425,147.265,,
2021-09-24 23:45:00+00:00,147.295,147.335,147.275,,
2021-09-25 00:00:00+00:00,146.97,146.97,146.97,,
2021-09-27 13:30:00+00:00,145.84,145.84,145.365,146.92,2783.0
2021-09-27 13:45:00+00:00,145.84,145.92,143.83,146.92,80783.0
2021-09-27 14:00:00+00:00,145.84,145.92,143.83,146.92,143543.0
2021-09-27 14:15:00+00:00,145.84,145.92,143.83,146.92,186766.0
2021-09-27 14:30:00+00:00,145.84,145.92,143.83,146.92,232389.0
2021-09-27 15:00:00+00:00,145.84,145.92,143.83,146.92,268352.0
2021-09-27 15:15:00+00:00,145.84,145.92,143.83,146.92,289632.0
2021-09-27 15:30:00+00:00,145.84,145.92,143.83,146.92,304956.0
2021-09-27 16:15:00+00:00,145.84,145.92,143.83,146.92,431765.0
2021-09-27 16:30:00+00:00,145.84,145.92,143.83,146.92,446723.0
2021-09-27 16:45:00+00:00,145.84,145.92,143.83,146.92,472025.0
2021-09-27 17:00:00+00:00,145.84,145.92,143.83,146.92,516335.0
2021-09-27 17:15:00+00:00,145.84,145.92,143.83,146.92,528463.0
2021-09-27 17:30:00+00:00,145.84,145.92,143.83,146.92,536825.0
2021-09-27 17:45:00+00:00,145.84,145.92,143.83,146.92,555986.0
2021-09-27 18:00:00+00:00,144.325,144.46,144.21,,
2021-09-27 18:15:00+00:00,145.84,145.92,143.83,146.92,584507.0
2021-09-27 18:30:00+00:00,145.57,145.65,145.49,,
2021-09-27 18:45:00+00:00,145.84,145.92,143.83,146.92,612512.0
2021-09-27 19:00:00+00:00,145.84,145.92,143.83,146.92,625593.0
2021-09-27 19:15:00+00:00,145.175,145.27,145.16,,
2021-09-27 19:30:00+00:00,144.92,144.97,144.915,,
2021-09-27 19:45:00+00:00,145.84,145.92,143.83,146.92,693783.0
2021-09-27 20:00:00+00:00,144.795,144.83,144.69,,
2021-09-27 20:15:00+00:00,145.06,145.09,145.035,,
2021-09-27 20:30:00+00:00,145.08,145.095,145.045,,
2021-09-27 20:45:00+00:00,145.195,145.195,145.12,,
2021-09-27 21:00:00+00:00,145.09,145.12,145.04,,
2021-09-27 21:15:00+00:00,145.315,145.42,145.315,,
2021-09-27 21:30:00+00:00,145.465,145.47,145.425,,
2021-09-27 21:45:00+00:00,145.235,145.25,145.2,,
2021-09-27 22:00:00+00:00,145.52,145.6,145.515,,
2021-09-27 22:15:00+00:00,145.55,145.575,145.53,,
2021-09-27 22:30:00+00:00,145.715,145.76,145.71,,
2021-09-27 22:45:00+00:00,145.565,145.615,145.55,,
2021-09-27 23:00:00+00:00,145.545,145.605,145.5,,
2021-09-27 23:15:00+00:00,145.745,145.75,145.705,,
2021-09-27 23:30:00+00:00,145.56,145.585,145.535,,
2021-09-27 23:45:00+00:00,145.72,145.73,145.645,,
2021-09-28 00:00:00+00:00,145.39,145.39,145.39,,
2021-09-28 13:30:00+00:00,143.14,143.47,142.87,145.37,2331.0
2021-09-28 13:45:00+00:00,143.14,143.995,142.87,145.37,154365.0
2021-09-28 14:00:00+00:00,143.14,144.75,142.87,145.37,259144.0
2021-09-28 14:15:00+00:00,143.14,144.75,142.87,145.37,308358.0
2021-09-28 14:30:00+00:00,143.14,144.75,142.87,145.37,368523.0
2021-09-28 15:00:00+00:00,143.14,144.75,142.775,145.37,460955.0
2021-09-28 15:15:00+00:00,143.14,144.75,142.58,145.37,502650.0
2021-09-28 15:30:00+00:00,143.14,144.75,142.43,145.37,541739.0
2021-09-28 15:45:00+00:00,143.14,144.75,142.43,145.37,574727.0
2021-09-28 16:00:00+00:00,143.14,144.75,142.43,145.37,607613.0
2021-09-28 16:15:00+00:00,143.14,144.75,142.385,145.37,652918.0
2021-09-28 16:30:00+00:00,143.14,144.75,142.385,145.37,680902.0
2021-09-28 16:45:00+00:00,143.14,144.75,142.21,145.37,706089.0
2021-09-28 17:00:00+00:00,143.14,144.75,141.915,145.37,741878.0
2021-09-28 17:15:00+00:00,143.14,144.75,141.81,145.37,774012.0
2021-09-28 17:30:00+00:00,143.14,144.75,141.81,145.37,804090.0
2021-09-28 17:45:00+00:00,143.14,144.75,141.81,145.37,816848.0
2021-09-28 18:00:00+00:00,143.14,144.75,141.81,145.37,836349.0
2021-09-28 18:15:00+00:00,144.155,144.195,143.97,,
2021-09-28 18:30:00+00:00,143.14,144.75,141.695,145.37,872222.0
2021-09-28 18:45:00+00:00,143.14,144.75,141.695,145.37,900885.0
2021-09-28 19:00:00+00:00,143.14,144.75,141.695,145.37,930780.0
2021-09-28 19:15:00+00:00,142.6,142.64,142.5,,
2021-09-28 19:30:00+00:00,143.14,144.75,141.695,145.37,1010104.0
2021-09-28 19:45:00+00:00,143.14,144.75,141.695,145.37,1053584.0
2021-09-28 20:00:00+00:00,142.75,142.795,142.51,,
2021-09-28 20:15:00+00:00,142.77,142.825,142.73,,
2021-09-28 20:30:00+00:00,142.765,142.765,142.605,,
2021-09-28 20:45:00+00:00,142.22,142.28,142.17,,
2021-09-28 21:00:00+00:00,141.995,142.025,141.87,,
2021-09-28 21:15:00+00:00,142.075,142.095,142.025,,
2021-09-28 21:30:00+00:00,142.33,142.33,142.165,,
2021-09-28 21:45:00+00:00,142.21,142.325,142.19,,
2021-09-28 22:00:00+00:00,141.945,142.06,141.93,,
2021-09-28 22:15:00+00:00,141.75,141.865,141.75,,
2021-09-28 22:30:00+00:00,142.545,142.55,142.31,,
2021-09-28 22:45:00+00:00,142.48,142.63,142.43,,
2021-09-28 23:00:00+00:00,142.65,142.765,142.565,,
2021-09-28 23:15:00+00:00,142.71,142.81,142.685,,
2021-09-28 23:30:00+00:00,142.35,142.455,142.295,,
2021-09-28 23:45:00+00:00,142.315,142.385,142.265,,
2021-09-29 00:00:00+00:00,142.07,142.07,142.07,,
2021-09-29 13:30:00+00:00,142.57,142.64,142.425,141.91,430.0
2021-09-29 13:45:00+00:00,142.57,143.285,142.03,141.91,104385.0
2021-09-29 14:00:00+00:00,142.57,144.25,142.03,141.91,166456.0
2021-09-29 14:15:00+00:00,142.57,144.305,142.03,141.91,215209.0
2021-09-29 14:45:00+00:00,142.57,144.45,142.03,141.91,263218.0
2021-09-29 15:00:00+00:00,142.57,144.45,142.03,141.91,283462.0
2021-09-29 15:15:00+00:00,142.57,144.45,142.03,141.91,299555.0
2021-09-29 15:30:00+00:00,142.57,144.45,142.03,141.91,320421.0
2021-09-29 15:45:00+00:00,142.57,144.45,142.03,141.91,347278.0
2021-09-29 16:00:00+00:00,142.57,144.45,142.03,141.91,367486.0
2021-09-29 16:15:00+00:00,142.57,144.45,142.03,141.91,387675.0
2021-09-29 16:30:00+00:00,142.57,144.45,142.03,141.91,411142.0
2021-09-29 16:45:00+00:00,142.57,144.45,142.03,141.91,427639.0
2021-09-29 17:00:00+00:00,142.57,144.45,142.03,141.91,443440.0
2021-09-29 17:15:00+00:00,142.57,144.45,142.03,141.91,456629.0
2021-09-29 17:30:00+00:00,142.57,144.45,142.03,141.91,473879.0
2021-09-29 17:45:00+00:00,142.57,144.45,142.03,141.91,491903.0
2021-09-29 18:00:00+00:00,142.57,144.45,142.03,141.91,500372.0
2021-09-29 18:15:00+00:00,142.57,144.45,142.03,141.91,526369.0
2021-09-29 18:30:00+00:00,142.57,144.45,142.03,141.91,567160.0
2021-09-29 18:45:00+00:00,142.57,144.45,142.03,141.91,588113.0
2021-09-29 19:00:00+00:00,144.195,144.24,144.07,,
2021-09-29 19:15:00+00:00,144.09,144.115,144.0,,
2021-09-29 19:30:00+00:00,142.57,144.45,142.03,141.91,677606.0
2021-09-29 19:45:00+00:00,142.57,144.45,142.03,141.91,709375.0
2021-09-29 20:00:00+00:00,143.425,143.44,143.33,,
2021-09-29 20:15:00+00:00,143.24,143.245,143.085,,
2021-09-29 20:30:00+00:00,143.07,143.225,143.02,,
2021-09-29 20:45:00+00:00,143.195,143.23,143.09,,
2021-09-29 21:00:00+00:00,143.41,143.495,143.38,,
2021-09-29 21:15:00+00:00,143.33,143.36,143.23,,
2021-09-29 21:30:00+00:00,143.01,143.055,142.91,,
2021-09-29 21:45:00+00:00,142.81,142.88,142.775,,
2021-09-29 22:00:00+00:00,143.15,143.185,143.105,,
2021-09-29 22:15:00+00:00,143.885,143.91,143.83,,
2021-09-29 22:30:00+00:00,143.825,143.965,143.815,,
2021-09-29 22:45:00+00:00,143.97,144.055,143.965,,
2021-09-29 23:00:00+00:00,143.94,144.01,143.905,,
2021-09-29 23:15:00+00:00,143.86,143.865,143.8,,
2021-09-29 23:30:00+00:00,143.565,143.565,143.465,,
2021-09-29 23:45:00+00:00,142.985,143.1,142.97,,
2021-09-30 00:00:00+00:00,142.88,142.88,142.88,,
2021-09-30 13:30:00+00:00,143.37,143.67,143.36,142.83,1480.0
2021-09-30 13:45:00+00:00,143.37,144.365,143.36,142.83,174122.0
2021-09-30 14:00:00+00:00,143.37,144.365,143.21,142.83,228305.0
2021-09-30 14:30:00+00:00,143.37,144.365,142.86,142.83,343144.0
2021-09-30 14:45:00+00:00,143.37,144.365,142.655,142.83,369682.0
2021-09-30 15:15:00+00:00,143.37,144.365,142.505,142.83,436021.0
2021-09-30 15:30:00+00:00,143.37,144.365,142.505,142.83,509159.0
2021-09-30 15:45:00+00:00,143.37,144.365,142.195,142.83,557469.0
2021-09-30 16:00:00+00:00,143.37,144.365,141.9,142.83,628413.0
2021-09-30 16:30:00+00:00,143.37,144.365,141.33,142.83,734773.0
2021-09-30 17:00:00+00:00,143.37,144.365,141.33,142.83,778750.0
2021-09-30 17:15:00+00:00,143.37,144.365,141.33,142.83,794173.0
2021-09-30 17:30:00+00:00,143.65,143.935,143.59,,
2021-09-30 17:45:00+00:00,143.76,143.76,143.32,,
2021-09-30 18:00:00+00:00,143.37,144.365,141.33,142.83,859950.0
2021-09-30 18:15:00+00:00,143.37,144.365,141.33,142.83,887032.0
2021-09-30 18:30:00+00:00,143.37,144.365,141.33,142.83,901290.0
2021-09-30 18:45:00+00:00,143.37,144.365,141.33,142.83,921409.0
2021-09-30 19:00:00+00:00,143.37,144.365,141.33,142.83,949423.0
2021-09-30 19:15:00+00:00,143.37,144.365,141.33,142.83,971333.0
2021-09-30 19:30:00+00:00,143.37,144.365,141.33,142.83,998492.0
2021-09-30 19:45:00+00:00,143.37,144.365,141.33,142.83,1039397.0
2021-09-30 20:00:00+00:00,142.115,142.17,142.055,,
2021-09-30 20:15:00+00:00,141.67,141.79,141.595,,
2021-09-30 20:30:00+00:00,141.46,141.47,141.34,,
2021-09-30 20:45:00+00:00,141.655,141.7,141.555,,
2021-09-30 21:00:00+00:00,141.775,141.815,141.7,,
2021-09-30 21:15:00+00:00,142.085,142.15,142.06,,
2021-09-30 21:30:00+00:00,141.83,141.845,141.74,,
2021-09-30 21:45:00+00:00,141.99,142.05,141.97,,
2021-09-30 22:00:00+00:00,142.27,142.45,142.235,,
2021-09-30 22:15:00+00:00,142.565,142.58,142.45,,
2021-09-30 22:30:00+00:00,142.645,142.7,142.6,,
2021-09-30 22:45:00+00:00,142.86,142.9,142.82,,
2021-09-30 23:00:00+00:00,142.455,142.525,142.43,,
2021-09-30 23:15:00+00:00,142.755,142.96,142.74,,
2021-09-30 23:30:00+00:00,142.705,142.745,142.655,,
2021-09-30 23:45:00+00:00,142.42,142.425,142.145,,
2021-10-01 00:00:00+00:00,141.58,141.58,141.57,,
2021-10-01 13:00:00+00:00,141.9,142.1,141.61,141.5,1627.0
2021-10-01 13:15:00+00:00,141.9,142.1,141.61,141.5,3105.0
2021-10-01 13:45:00+00:00,141.9,142.1,140.59,141.5,119490.0
2021-10-01 14:00:00+00:00,141.9,142.1,140.25,141.5,192375.0
2021-10-01 14:15:00+00:00,141.9,142.1,140.13,141.5,244121.0
2021-10-01 14:30:00+00:00,141.9,142.1,139.43,141.5,353148.0
2021-10-01 14:45:00+00:00,141.9,142.1,139.13,141.5,404407.0
2021-10-01 15:00:00+00:00,141.9,142.1,139.13,141.5,474402.0
2021-10-01 15:15:00+00:00,141.9,142.1,139.13,141.5,529050.0
2021-10-01 15:30:00+00:00,141.9,142.1,139.13,141.5,566125.0
2021-10-01 15:45:00+00:00,141.9,142.1,139.13,141.5,591604.0
2021-10-01 16:00:00+00:00,141.9,142.1,139.13,141.5,618321.0
2021-10-01 16:15:00+00:00,141.9,142.1,139.13,141.5,639626.0
2021-10-01 16:30:00+00:00,141.9,142.1,139.13,141.5,669078.0
2021-10-01 16:45:00+00:00,141.9,142.1,139.13,141.5,692307.0
2021-10-01 17:00:00+00:00,141.9,142.1,139.13,141.5,713559.0
2021-10-01 17:15:00+00:00,141.9,142.1,139.13,141.5,736576.0
2021-10-01 17:30:00+00:00,141.89,142.015,141.52,,
2021-10-01 17:45:00+00:00,141.9,142.1,139.13,141.5,774636.0
2021-10-01 18:00:00+00:00,141.9,142.1,139.13,141.5,796328.0
2021-10-01 18:15:00+00:00,141.9,142.1,139.13,141.5,840346.0
2021-10-01 18:30:00+00:00,141.9,142.1,139.13,141.5,874975.0
2021-10-01 18:45:00+00:00,141.9,142.1,139.13,141.5,895067.0
2021-10-01 19:00:00+00:00,141.9,142.18,139.13,141.5,917839.0
2021-10-01 19:15:00+00:00,141.9,142.495,139.13,141.5,944959.0
2021-10-01 19:30:00+00:00,141.9,142.495,139.13,141.5,970382.0
2021-10-01 19:45:00+00:00,141.9,142.495,139.13,141.5,1029151.0
2021-10-01 20:00:00+00:00,140.315,140.415,140.25,,
2021-10-01 20:15:00+00:00,140.26,140.33,140.24,,
2021-10-01 20:30:00+00:00,140.51,140.555,140.485,,
2021-10-01 20:45:00+00:00,140.655,140.78,140.655,,
2021-10-01 21:00:00+00:00,140.43,140.465,140.31,,
2021-10-01 21:15:00+00:00,140.75,140.88,140.75,,
2021-10-01 21:30:00+00:00,140.77,140.865,140.765,,
2021-10-01 21:45:00+00:00,141.185,141.185,141.115,,
2021-10-01 22:00:00+00:00,141.355,141.43,141.34,,
2021-10-01 22:15:00+00:00,141.345,141.445,141.325,,
2021-10-01 22:30:00+00:00,141.57,141.6,141.53,,
2021-10-01 22:45:00+00:00,141.76,141.805,141.75,,
2021-10-01 23:00:00+00:00,142.055,142.13,142.055,,
2021-10-01 23:15:00+00:00,142.385,142.495,142.385,,
2021-10-01 23:30:00+00:00,142.245,142.26,142.13,,
2021-10-01 23:45:00+00:00,142.475,142.57,142.45,,
2021-10-02 00:00:00+00:00,142.39,142.39,142.39,,
2021-10-04 13:30:00+00:00,141.58,142.2,141.58,142.65,1534.0
2021-10-04 13:45:00+00:00,141.58,142.2,140.715,142.65,80764.0
2021-10-04 14:00:00+00:00,141.58,142.2,140.25,142.65,135090.0
2021-10-04 14:15:00+00:00,141.58,142.2,140.07,142.65,193444.0
2021-10-04 15:00:00+00:00,141.58,142.2,138.835,142.65,348403.0
2021-10-04 15:15:00+00:00,141.58,142.2,138.79,142.65,378796.0
2021-10-04 15:30:00+00:00,141.58,142.2,138.79,142.65,411484.0
2021-10-04 15:45:00+00:00,141.58,142.2,138.63,142.65,448469.0
2021-10-04 16:00:00+00:00,141.58,142.2,138.63,142.65,475915.0
2021-10-04 16:15:00+00:00,141.58,142.2,138.63,142.65,502304.0
2021-10-04 16:30:00+00:00,141.58,142.2,138.465,142.65,538140.0
2021-10-04 16:45:00+00:00,141.58,142.2,138.325,142.65,568158.0
2021-10-04 17:00:00+00:00,141.58,142.2,138.31,142.65,587131.0
2021-10-04 17:30:00+00:00,141.58,142.2,138.27,142.65,642760.0
2021-10-04 17:45:00+00:00,141.58,142.2,138.27,142.65,663152.0
2021-10-04 18:00:00+00:00,141.58,142.2,138.27,142.65,692326.0
2021-10-04 18:15:00+00:00,141.58,142.2,138.27,142.65,724457.0
2021-10-04 18:30:00+00:00,141.58,142.2,138.27,142.65,766464.0
2021-10-04 18:45:00+00:00,141.58,142.2,138.27,142.65,802736.0
2021-10-04 19:00:00+00:00,141.58,142.2,138.27,142.65,818814.0
2021-10-04 19:15:00+00:00,141.58,142.2,138.27,142.65,850914.0
2021-10-04 19:30:00+00:00,139.08,139.14,138.925,,
2021-10-04 19:45:00+00:00,141.58,142.2,138.27,142.65,944130.0
2021-10-04 20:00:00+00:00,141.58,142.2,138.27,142.65,1049165.0
2021-10-04 20:15:00+00:00,138.995,139.095,138.945,,
2021-10-04 20:30:00+00:00,138.53,138.59,138.5,,
2021-10-04 20:45:00+00:00,138.41,138.445,138.37,,
2021-10-04 21:00:00+00:00,138.515,138.605,138.46,,
2021-10-04 21:15:00+00:00,138.85,138.88,138.81,,
2021-10-04 21:30:00+00:00,138.555,138.74,138.535,,
2021-10-04 21:45:00+00:00,138.71,138.755,138.685,,
2021-10-04 22:00:00+00:00,138.56,138.92,138.545,,
2021-10-04 22:15:00+00:00,138.69,138.795,138.685,,
2021-10-04 22:30:00+00:00,138.74,138.815,138.73,,
2021-10-04 22:45:00+00:00,138.905,138.93,138.845,,
2021-10-04 23:00:00+00:00,138.95,139.055,138.9,,
2021-10-04 23:15:00+00:00,138.89,139.015,138.88,,
2021-10-04 23:30:00+00:00,138.58,138.7,138.565,,
2021-10-04 23:45:00+00:00,138.92,139.025,138.915,,
2021-10-05 00:00:00+00:00,139.15,139.15,139.15,,
2021-10-05 13:00:00+00:00,139.64,139.8,139.57,139.14,260.0
2021-10-05 13:30:00+00:00,139.64,139.8,139.47,139.14,1116.0
2021-10-05 13:45:00+00:00,139.64,140.405,139.4,139.14,91249.0
2021-10-05 14:00:00+00:00,139.64,140.405,139.37,139.14,155038.0
2021-10-05 14:15:00+00:00,139.64,140.405,139.37,139.14,216241.0
2021-10-05 14:30:00+00:00,139.64,140.405,139.37,139.14,261778.0
2021-10-05 14:45:00+00:00,139.64,140.405,139.37,139.14,306122.0
2021-10-05 15:00:00+00:00,139.64,140.575,139.37,139.14,350135.0
2021-10-05 15:30:00+00:00,139.64,141.28,139.37,139.14,485151.0
2021-10-05 16:30:00+00:00,139.64,141.89,139.37,139.14,651718.0
2021-10-05 16:45:00+00:00,139.64,141.965,139.37,139.14,696296.0
2021-10-05 17:00:00+00:00,139.64,142.01,139.37,139.14,728058.0
2021-10-05 17:15:00+00:00,139.64,142.01,139.37,139.14,746143.0
2021-10-05 17:30:00+00:00,139.64,142.01,139.37,139.14,769003.0
2021-10-05 17:45:00+00:00,139.64,142.08,139.37,139.14,795547.0
2021-10-05 18:00:00+00:00,139.64,142.12,139.37,139.14,821356.0
2021-10-05 18:15:00+00:00,139.64,142.185,139.37,139.14,839709.0
2021-10-05 18:30:00+00:00,139.64,142.185,139.37,139.14,862919.0
2021-10-05 18:45:00+00:00,139.64,142.235,139.37,139.14,883415.0
2021-10-05 19:00:00+00:00,139.64,142.235,139.37,139.14,899520.0
2021-10-05 19:15:00+00:00,139.64,142.235,139.37,139.14,917379.0
2021-10-05 19:30:00+00:00,139.64,142.235,139.37,139.14,943573.0
2021-10-05 19:45:00+00:00,139.64,142.235,139.37,139.14,1019270.0
2021-10-05 20:00:00+00:00,139.64,142.235,139.37,139.14,1149790.0
2021-10-05 20:15:00+00:00,139.64,142.235,139.37,139.14,1150393.0
2021-10-05 20:30:00+00:00,139.64,142.235,139.37,139.14,1150703.0
2021-10-05 20:45:00+00:00,139.64,142.235,139.37,139.14,1150717.0
2021-10-05 21:00:00+00:00,141.95,141.99,141.85,,
2021-10-05 21:15:00+00:00,141.655,141.725,141.605,,
2021-10-05 21:30:00+00:00,141.765,141.855,141.755,,
2021-10-05 21:45:00+00:00,142.075,142.12,142.035,,
2021-10-05 22:00:00+00:00,141.99,142.045,141.98,,
2021-10-05 22:15:00+00:00,142.065,142.115,142.055,,
2021-10-05 22:30:00+00:00,142.045,142.105,142.03,,
2021-10-05 22:45:00+00:00,142.185,142.22,142.11,,
2021-10-05 23:00:00+00:00,141.995,142.005,141.915,,
2021-10-05 23:15:00+00:00,142.1,142.1,142.03,,
2021-10-05 23:30:00+00:00,141.645,141.73,141.625,,
2021-10-05 23:45:00+00:00,141.485,141.53,141.455,,
2021-10-06 00:00:00+00:00,140.86,140.86,140.86,,
2021-10-06 13:15:00+00:00,139.48,139.77,139.23,141.11,2227.0
2021-10-06 13:30:00+00:00,139.48,139.86,139.23,141.11,3798.0
2021-10-06 13:45:00+00:00,139.48,140.165,139.095,141.11,138380.0
2021-10-06 14:00:00+00:00,139.48,140.165,138.96,141.11,187529.0
2021-10-06 14:15:00+00:00,139.48,140.165,138.385,141.11,250336.0
2021-10-06 14:30:00+00:00,139.48,140.28,138.385,141.11,312630.0
2021-10-06 14:45:00+00:00,139.48,140.375,138.385,141.11,353322.0
2021-10-06 15:00:00+00:00,139.48,140.67,138.385,141.11,377767.0
2021-10-06 15:15:00+00:00,139.48,140.67,138.385,141.11,404695.0
2021-10-06 15:30:00+00:00,139.48,140.67,138.385,141.11,428445.0
2021-10-06 16:00:00+00:00,139.48,140.67,138.385,141.11,469611.0
2021-10-06 16:15:00+00:00,139.48,140.67,138.385,141.11,506861.0
2021-10-06 16:30:00+00:00,139.48,140.67,138.385,141.11,522410.0
2021-10-06 16:45:00+00:00,139.48,140.67,138.385,141.11,536348.0
2021-10-06 17:15:00+00:00,139.48,140.67,138.385,141.11,569779.0
2021-10-06 17:30:00+00:00,139.48,140.67,138.385,141.11,585225.0
2021-10-06 17:45:00+00:00,140.105,140.165,139.9,,
2021-10-06 18:00:00+00:00,139.48,140.93,138.385,141.11,628586.0
2021-10-06 18:15:00+00:00,139.48,141.295,138.385,141.11,653368.0
2021-10-06 18:30:00+00:00,139.48,141.43,138.385,141.11,673315.0
2021-10-06 18:45:00+00:00,139.48,141.645,138.385,141.11,692105.0
2021-10-06 19:00:00+00:00,139.48,141.65,138.385,141.11,711954.0
2021-10-06 19:15:00+00:00,139.48,141.65,138.385,141.11,742759.0
2021-10-06 19:30:00+00:00,139.48,141.65,138.385,141.11,764301.0
2021-10-06 19:45:00+00:00,139.48,141.65,138.385,141.11,790371.0
2021-10-06 20:00:00+00:00,139.48,142.14,138.385,141.11,889630.0
2021-10-06 20:15:00+00:00,139.945,139.97,139.86,,
2021-10-06 20:30:00+00:00,139.815,139.9,139.76,,
2021-10-06 20:45:00+00:00,140.02,140.08,139.995,,
2021-10-06 21:00:00+00:00,139.85,139.91,139.835,,
2021-10-06 21:15:00+00:00,139.79,139.835,139.78,,
2021-10-06 21:30:00+00:00,140.42,140.44,140.37,,
2021-10-06 21:45:00+00:00,140.81,140.845,140.76,,
2021-10-06 22:00:00+00:00,140.905,141.05,140.905,,
2021-10-06 22:15:00+00:00,141.27,141.32,141.245,,
2021-10-06 22:30:00+00:00,141.415,141.425,141.31,,
2021-10-06 22:45:00+00:00,141.595,141.64,141.59,,
2021-10-06 23:00:00+00:00,141.125,141.21,141.11,,
2021-10-06 23:15:00+00:00,141.3,141.41,141.255,,
2021-10-06 23:30:00+00:00,141.465,141.485,141.395,,
2021-10-06 23:45:00+00:00,141.28,141.3,141.165,,
2021-10-07 00:00:00+00:00,141.97,141.97,141.96,,
2021-10-07 13:00:00+00:00,143.55,143.55,143.33,142.0,1230.0
2021-10-07 13:30:00+00:00,143.55,143.55,143.03,142.0,2011.0
2021-10-07 14:00:00+00:00,143.55,143.87,142.765,142.0,136341.0
2021-10-07 14:15:00+00:00,143.55,144.195,142.765,142.0,180906.0
2021-10-07 14:45:00+00:00,143.55,144.21,142.765,142.0,242279.0
2021-10-07 15:00:00+00:00,143.55,144.21,142.765,142.0,296490.0
2021-10-07 16:00:00+00:00,143.55,144.21,142.765,142.0,396931.0
2021-10-07 16:15:00+00:00,143.55,144.21,142.765,142.0,418730.0
2021-10-07 16:45:00+00:00,143.55,144.21,142.765,142.0,472463.0
2021-10-07 17:00:00+00:00,143.55,144.21,142.765,142.0,501602.0
2021-10-07 17:15:00+00:00,143.55,144.21,142.765,142.0,522912.0
2021-10-07 17:30:00+00:00,143.55,144.21,142.765,142.0,549327.0
2021-10-07 17:45:00+00:00,143.55,144.21,142.765,142.0,565937.0
2021-10-07 18:00:00+00:00,143.55,144.21,142.765,142.0,583817.0
2021-10-07 18:15:00+00:00,143.55,144.21,142.765,142.0,604544.0
2021-10-07 18:30:00+00:00,143.55,144.21,142.765,142.0,614190.0
2021-10-07 18:45:00+00:00,143.55,144.21,142.765,142.0,625680.0
2021-10-07 19:00:00+00:00,143.55,144.21,142.765,142.0,643958.0
2021-10-07 19:15:00+00:00,143.75,143.79,143.745,,
2021-10-07 19:30:00+00:00,143.835,143.855,143.805,,
2021-10-07 19:45:00+00:00,143.55,144.21,142.765,142.0,714391.0
2021-10-07 20:00:00+00:00,144.135,144.165,144.05,,
2021-10-07 20:15:00+00:00,143.695,143.715,143.63,,
2021-10-07 20:30:00+00:00,143.835,143.915,143.835,,
2021-10-07 20:45:00+00:00,143.825,143.895,143.815,,
2021-10-07 21:00:00+00:00,144.04,144.075,144.02,,
2021-10-07 21:15:00+00:00,144.04,144.045,144.005,,
2021-10-07 21:30:00+00:00,144.075,144.105,144.065,,
2021-10-07 21:45:00+00:00,144.125,144.175,144.11,,
2021-10-07 22:00:00+00:00,143.95,143.985,143.92,,
2021-10-07 22:15:00+00:00,143.79,143.805,143.755,,
2021-10-07 22:30:00+00:00,143.75,143.81,143.75,,
2021-10-07 22:45:00+00:00,143.565,143.595,143.55,,
2021-10-07 23:00:00+00:00,143.545,143.545,143.445,,
2021-10-07 23:15:00+00:00,143.74,143.77,143.68,,
2021-10-07 23:30:00+00:00,143.765,143.795,143.735,,
2021-10-07 23:45:00+00:00,143.43,143.45,143.39,,
2021-10-08 00:00:00+00:00,143.29,143.29,143.29,,
2021-10-08 13:30:00+00:00,143.69,144.15,143.63,143.29,1269.0
2021-10-08 13:45:00+00:00,143.69,144.17,143.12,143.29,74775.0
2021-10-08 14:00:00+00:00,143.69,144.17,143.075,143.29,112196.0
2021-10-08 14:15:00+00:00,143.69,144.17,143.075,143.29,138225.0
2021-10-08 14:45:00+00:00,143.69,144.17,143.07,143.29,185025.0
2021-10-08 15:00:00+00:00,143.69,144.17,143.07,143.29,198360.0
2021-10-08 15:15:00+00:00,143.69,144.17,143.07,143.29,211784.0
2021-10-08 16:00:00+00:00,143.69,144.17,142.955,143.29,262723.0
2021-10-08 16:15:00+00:00,143.69,144.17,142.93,143.29,287891.0
2021-10-08 16:30:00+00:00,143.69,144.17,142.815,143.29,311146.0
2021-10-08 17:00:00+00:00,143.69,144.17,142.805,143.29,341354.0
2021-10-08 17:30:00+00:00,143.69,144.17,142.555,143.29,372534.0
2021-10-08 17:45:00+00:00,143.37,143.535,143.245,,
2021-10-08 18:00:00+00:00,143.195,143.495,143.165,,
2021-10-08 18:15:00+00:00,143.69,144.17,142.555,143.29,431054.0
2021-10-08 18:30:00+00:00,143.69,144.17,142.555,143.29,454376.0
2021-10-08 18:45:00+00:00,143.69,144.17,142.555,143.29,475306.0
2021-10-08 19:00:00+00:00,143.69,144.17,142.555,143.29,490417.0
2021-10-08 19:15:00+00:00,143.69,144.17,142.555,143.29,517466.0
2021-10-08 19:30:00+00:00,143.69,144.17,142.555,143.29,542129.0
2021-10-08 19:45:00+00:00,143.69,144.17,142.555,143.29,571648.0
2021-10-08 20:00:00+00:00,143.02,143.07,142.99,,
2021-10-08 20:15:00+00:00,143.05,143.065,143.0,,
2021-10-08 20:30:00+00:00,142.855,142.925,142.815,,
2021-10-08 20:45:00+00:00,143.13,143.13,143.085,,
2021-10-08 21:00:00+00:00,142.975,143.03,142.97,,
2021-10-08 21:15:00+00:00,142.92,142.93,142.71,,
2021-10-08 21:30:00+00:00,142.665,142.76,142.625,,
2021-10-08 21:45:00+00:00,142.69,142.74,142.685,,
2021-10-08 22:00:00+00:00,142.865,142.885,142.835,,
2021-10-08 22:15:00+00:00,142.935,142.94,142.865,,
2021-10-08 22:30:00+00:00,143.29,143.32,143.275,,
2021-10-08 22:45:00+00:00,143.175,143.195,143.145,,
2021-10-08 23:00:00+00:00,143.065,143.16,143.065,,
2021-10-08 23:15:00+00:00,143.265,143.29,143.235,,
2021-10-08 23:30:00+00:00,143.305,143.305,143.23,,
2021-10-08 23:45:00+00:00,142.995,143.0,142.95,,
2021-10-09 00:00:00+00:00,142.995,142.995,142.995,,
2021-10-11 13:30:00+00:00,141.8,142.27,141.8,142.9,241.0
2021-10-11 13:45:00+00:00,141.8,143.52,141.8,142.9,51938.0
2021-10-11 14:00:00+00:00,141.8,143.995,141.8,142.9,105471.0
2021-10-11 14:15:00+00:00,141.8,144.42,141.8,142.9,135790.0
2021-10-11 14:30:00+00:00,141.8,144.81,141.8,142.9,194135.0
2021-10-11 14:45:00+00:00,141.8,144.81,141.8,142.9,213016.0
2021-10-11 15:00:00+00:00,141.8,144.81,141.8,142.9,237135.0
2021-10-11 15:45:00+00:00,141.8,144.81,141.8,142.9,333922.0
2021-10-11 16:30:00+00:00,141.8,144.81,141.8,142.9,377916.0
2021-10-11 16:45:00+00:00,141.8,144.81,141.8,142.9,387548.0
2021-10-11 17:15:00+00:00,141.8,144.81,141.8,142.9,417958.0
2021-10-11 17:30:00+00:00,141.8,144.81,141.8,142.9,432789.0
2021-10-11 17:45:00+00:00,141.8,144.81,141.8,142.9,453344.0
2021-10-11 18:00:00+00:00,143.94,144.085,143.94,,
2021-10-11 18:15:00+00:00,141.8,144.81,141.8,142.9,475809.0
2021-10-11 18:30:00+00:00,144.71,144.74,144.545,,
2021-10-11 18:45:00+00:00,141.8,144.81,141.8,142.9,503007.0
2021-10-11 19:00:00+00:00,141.8,144.81,141.8,142.9,515330.0
2021-10-11 19:15:00+00:00,141.8,144.81,141.8,142.9,531048.0
2021-10-11 19:30:00+00:00,141.8,144.81,141.8,142.9,559277.0
2021-10-11 19:45:00+00:00,141.8,144.81,141.8,142.9,574696.0
2021-10-11 20:00:00+00:00,144.42,144.455,144.365,,
2021-10-11 20:15:00+00:00,144.06,144.06,144.0,,
2021-10-11 20:30:00+00:00,144.08,144.08,144.005,,
2021-10-11 20:45:00+00:00,143.975,144.06,143.95,,
2021-10-11 21:00:00+00:00,144.07,144.07,143.94,,
2021-10-11 21:15:00+00:00,143.775,143.805,143.71,,
2021-10-11 21:30:00+00:00,143.55,143.565,143.44,,
2021-10-11 21:45:00+00:00,143.55,143.59,143.525,,
2021-10-11 22:00:00+00:00,143.585,143.6,143.54,,
2021-10-11 22:15:00+00:00,143.755,143.815,143.735,,
2021-10-11 22:30:00+00:00,143.605,143.635,143.565,,
2021-10-11 22:45:00+00:00,143.46,143.525,143.45,,
2021-10-11 23:00:00+00:00,143.415,143.46,143.36,,
2021-10-11 23:15:00+00:00,143.5,143.51,143.41,,
2021-10-11 23:30:00+00:00,143.175,143.25,143.14,,
2021-10-11 23:45:00+00:00,143.18,143.21,143.095,,
2021-10-12 00:00:00+00:00,142.8,142.8,142.8,,
2021-10-12 13:00:00+00:00,143.03,143.39,142.945,142.81,1172.0
2021-10-12 13:30:00+00:00,143.03,143.43,142.945,142.81,2383.0
2021-10-12 14:00:00+00:00,143.03,143.43,141.85,142.81,103278.0
2021-10-12 14:15:00+00:00,143.03,143.43,141.85,142.81,130126.0
2021-10-12 14:30:00+00:00,143.03,143.43,141.54,142.81,151742.0
2021-10-12 14:45:00+00:00,143.03,143.43,141.46,142.81,188319.0
2021-10-12 15:00:00+00:00,143.03,143.43,141.42,142.81,206418.0
2021-10-12 15:15:00+00:00,143.03,143.43,141.42,142.81,235901.0
2021-10-12 15:30:00+00:00,143.03,143.43,141.42,142.81,250173.0
2021-10-12 16:00:00+00:00,143.03,143.43,141.42,142.81,282744.0
2021-10-12 16:45:00+00:00,143.03,143.43,141.42,142.81,437111.0
2021-10-12 17:00:00+00:00,143.03,143.43,141.42,142.81,447703.0
2021-10-12 17:15:00+00:00,143.03,143.43,141.42,142.81,454635.0
2021-10-12 17:30:00+00:00,143.03,143.43,141.42,142.81,467721.0
2021-10-12 17:45:00+00:00,143.03,143.43,141.42,142.81,480599.0
2021-10-12 18:00:00+00:00,143.03,143.43,141.42,142.81,492199.0
2021-10-12 18:15:00+00:00,143.03,143.43,141.42,142.81,508042.0
2021-10-12 18:30:00+00:00,143.03,143.43,141.42,142.81,523844.0
2021-10-12 18:45:00+00:00,143.03,143.43,141.42,142.81,534041.0
2021-10-12 19:00:00+00:00,141.53,141.94,141.53,,
2021-10-12 19:15:00+00:00,143.03,143.43,141.42,142.81,584391.0
2021-10-12 19:30:00+00:00,143.03,143.43,141.42,142.81,605279.0
2021-10-12 19:45:00+00:00,141.925,141.935,141.815,,
2021-10-12 20:00:00+00:00,143.03,143.43,140.46,142.81,746292.0
2021-10-12 20:15:00+00:00,143.03,143.43,139.45,142.81,757828.0
2021-10-12 20:30:00+00:00,142.49,142.525,142.455,,
2021-10-12 20:45:00+00:00,142.1,142.1,142.01,,
2021-10-12 21:00:00+00:00,141.85,141.86,141.79,,
2021-10-12 21:15:00+00:00,141.77,141.78,141.73,,
2021-10-12 21:30:00+00:00,141.885,141.935,141.865,,
2021-10-12 21:45:00+00:00,142.085,142.105,142.075,,
2021-10-12 22:00:00+00:00,141.9,141.9,141.81,,
2021-10-12 22:15:00+00:00,142.165,142.19,142.13,,
2021-10-12 22:30:00+00:00,142.26,142.275,142.205,,
2021-10-12 22:45:00+00:00,142.125,142.125,142.085,,
2021-10-12 23:00:00+00:00,141.965,141.975,141.905,,
2021-10-12 23:15:00+00:00,141.95,141.975,141.875,,
2021-10-12 23:30:00+00:00,141.81,141.825,141.725,,
2021-10-12 23:45:00+00:00,141.465,141.51,141.435,,
2021-10-13 00:00:00+00:00,141.13,141.13,140.46,,
2021-10-13 13:00:00+00:00,140.6,140.93,140.18,141.51,6115.0
2021-10-13 13:15:00+00:00,140.6,140.93,140.18,141.51,7239.0
2021-10-13 13:30:00+00:00,140.6,141.31,140.18,141.51,9758.0
2021-10-13 13:45:00+00:00,140.6,141.395,140.065,141.51,193544.0
2021-10-13 14:00:00+00:00,140.6,141.395,139.56,141.51,304769.0
2021-10-13 14:15:00+00:00,140.6,141.395,139.52,141.51,358774.0
2021-10-13 14:45:00+00:00,140.6,141.395,139.51,141.51,445606.0
2021-10-13 15:00:00+00:00,140.6,141.395,139.51,141.51,475857.0
2021-10-13 15:30:00+00:00,140.6,141.395,139.51,141.51,529729.0
2021-10-13 15:45:00+00:00,140.6,141.395,139.2,141.51,564640.0
2021-10-13 16:00:00+00:00,140.6,141.395,139.2,141.51,611237.0
2021-10-13 16:15:00+00:00,140.6,141.395,139.2,141.51,636798.0
2021-10-13 16:30:00+00:00,140.6,141.395,139.2,141.51,656632.0
2021-10-13 16:45:00+00:00,140.6,141.395,139.2,141.51,676121.0
2021-10-13 17:00:00+00:00,140.6,141.395,139.2,141.51,693460.0
2021-10-13 17:15:00+00:00,140.6,141.395,139.2,141.51,717093.0
2021-10-13 17:30:00+00:00,140.6,141.395,139.2,141.51,732349.0
2021-10-13 17:45:00+00:00,140.16,140.22,140.08,,
2021-10-13 18:00:00+00:00,139.73,139.88,139.725,,
2021-10-13 18:15:00+00:00,140.6,141.395,139.2,141.51,813392.0
2021-10-13 18:30:00+00:00,140.6,141.395,139.2,141.51,843591.0
2021-10-13 18:45:00+00:00,140.6,141.395,139.2,141.51,867713.0
2021-10-13 19:00:00+00:00,140.6,141.395,139.2,141.51,887736.0
2021-10-13 19:15:00+00:00,140.6,141.395,139.2,141.51,921277.0
2021-10-13 19:30:00+00:00,140.6,141.395,139.2,141.51,955943.0
2021-10-13 19:45:00+00:00,140.6,141.395,139.2,141.51,999707.0
2021-10-13 20:00:00+00:00,140.125,140.145,140.025,,
2021-10-13 20:15:00+00:00,140.6,141.395,139.2,141.51,1151711.0
2021-10-13 20:30:00+00:00,140.115,140.115,140.025,,
2021-10-13 20:45:00+00:00,140.055,140.055,139.99,,
2021-10-13 21:00:00+00:00,140.02,140.055,140.005,,
2021-10-13 21:15:00+00:00,140.23,140.25,140.185,,
2021-10-13 21:30:00+00:00,140.435,140.52,140.41,,
2021-10-13 21:45:00+00:00,140.555,140.555,140.515,,
2021-10-13 22:00:00+00:00,140.42,140.55,140.42,,
2021-10-13 22:15:00+00:00,140.85,140.855,140.71,,
2021-10-13 22:30:00+00:00,140.465,140.55,140.465,,
2021-10-13 22:45:00+00:00,140.335,140.35,140.3,,
2021-10-13 23:00:00+00:00,140.375,140.445,140.355,,
2021-10-13 23:15:00+00:00,140.52,140.52,140.465,,
2021-10-13 23:30:00+00:00,140.425,140.58,140.425,,
2021-10-13 23:45:00+00:00,140.635,140.735,140.59,,
2021-10-14 00:00:00+00:00,140.9,140.9,140.9,,
2021-10-14 13:15:00+00:00,142.12,142.49,142.12,140.91,915.0
2021-10-14 13:30:00+00:00,142.12,142.49,142.12,140.91,1710.0
2021-10-14 13:45:00+00:00,142.12,142.49,141.53,140.91,139513.0
2021-10-14 14:00:00+00:00,142.12,142.87,141.53,140.91,202190.0
2021-10-14 14:30:00+00:00,142.12,143.29,141.53,140.91,296954.0
2021-10-14 14:45:00+00:00,142.12,143.29,141.53,140.91,327316.0
2021-10-14 15:00:00+00:00,142.12,143.29,141.53,140.91,363597.0
2021-10-14 15:15:00+00:00,142.12,143.29,141.53,140.91,392247.0
2021-10-14 15:45:00+00:00,142.12,143.29,141.53,140.91,461747.0
2021-10-14 16:00:00+00:00,142.12,143.29,141.53,140.91,477020.0
2021-10-14 16:15:00+00:00,142.12,143.445,141.53,140.91,493592.0
2021-10-14 16:45:00+00:00,142.12,143.56,141.53,140.91,543061.0
2021-10-14 17:30:00+00:00,142.18,142.325,141.89,,
2021-10-14 17:45:00+00:00,142.12,143.64,141.53,140.91,614406.0
2021-10-14 18:00:00+00:00,142.12,143.64,141.53,140.91,626620.0
2021-10-14 18:15:00+00:00,142.12,143.64,141.53,140.91,654672.0
2021-10-14 18:30:00+00:00,142.98,143.04,142.92,,
2021-10-14 18:45:00+00:00,142.12,143.775,141.53,140.91,695729.0
2021-10-14 19:00:00+00:00,142.12,143.88,141.53,140.91,722096.0
2021-10-14 19:15:00+00:00,142.745,142.745,142.665,,
2021-10-14 19:30:00+00:00,142.885,142.975,142.885,,
2021-10-14 19:45:00+00:00,142.12,143.88,141.53,140.91,791721.0
2021-10-14 20:00:00+00:00,143.19,143.24,143.18,,
2021-10-14 20:15:00+00:00,143.43,143.43,143.38,,
2021-10-14 20:30:00+00:00,143.295,143.345,143.29,,
2021-10-14 20:45:00+00:00,143.4,143.415,143.365,,
2021-10-14 21:00:00+00:00,143.52,143.55,143.495,,
2021-10-14 21:15:00+00:00,143.58,143.58,143.52,,
2021-10-14 21:30:00+00:00,143.475,143.595,143.475,,
2021-10-14 21:45:00+00:00,143.615,143.62,143.585,,
2021-10-14 22:00:00+00:00,143.595,143.595,143.525,,
2021-10-14 22:15:00+00:00,143.565,143.585,143.55,,
2021-10-14 22:30:00+00:00,143.73,143.755,143.69,,
2021-10-14 22:45:00+00:00,143.65,143.67,143.65,,
2021-10-14 23:00:00+00:00,143.85,143.865,143.775,,
2021-10-14 23:15:00+00:00,143.745,143.795,143.735,,
2021-10-14 23:30:00+00:00,143.625,143.63,143.58,,
2021-10-14 23:45:00+00:00,143.55,143.555,143.505,,
2021-10-15 00:00:00+00:00,143.7,143.7,143.7,,
2021-10-15 13:00:00+00:00,144.17,144.33,144.05,143.76,291.0
2021-10-15 13:15:00+00:00,144.17,144.33,143.95,143.76,401.0
2021-10-15 13:30:00+00:00,144.17,144.33,143.855,143.76,794.0
2021-10-15 13:45:00+00:00,144.17,144.57,143.52,143.76,76096.0
2021-10-15 14:00:00+00:00,144.17,144.68,143.52,143.76,119325.0
2021-10-15 14:15:00+00:00,144.17,144.68,143.52,143.76,163765.0
2021-10-15 14:30:00+00:00,144.17,144.68,143.52,143.76,196321.0
2021-10-15 15:00:00+00:00,144.17,144.68,143.52,143.76,281730.0
2021-10-15 15:30:00+00:00,144.17,144.68,143.52,143.76,358554.0
2021-10-15 15:45:00+00:00,144.17,144.68,143.52,143.76,383530.0
2021-10-15 16:00:00+00:00,144.17,144.68,143.52,143.76,419370.0
2021-10-15 16:15:00+00:00,144.17,144.68,143.52,143.76,459552.0
2021-10-15 16:30:00+00:00,144.17,144.68,143.52,143.76,516766.0
2021-10-15 17:00:00+00:00,144.17,144.68,143.52,143.76,562383.0
2021-10-15 17:15:00+00:00,144.17,144.68,143.52,143.76,578133.0
2021-10-15 17:30:00+00:00,144.17,144.68,143.52,143.76,598899.0
2021-10-15 17:45:00+00:00,144.17,144.68,143.52,143.76,617454.0
2021-10-15 18:00:00+00:00,144.17,144.68,143.52,143.76,636830.0
2021-10-15 18:15:00+00:00,144.17,144.68,143.52,143.76,656134.0
2021-10-15 18:30:00+00:00,143.85,143.99,143.84,,
2021-10-15 18:45:00+00:00,144.17,144.68,143.52,143.76,695383.0
2021-10-15 19:00:00+00:00,144.17,144.68,143.52,143.76,709605.0
2021-10-15 19:15:00+00:00,144.155,144.2,144.11,,
2021-10-15 19:30:00+00:00,144.17,144.68,143.52,143.76,762214.0
2021-10-15 19:45:00+00:00,143.85,143.93,143.845,,
2021-10-15 20:00:00+00:00,143.725,143.75,143.7,,
2021-10-15 20:15:00+00:00,143.9,143.935,143.875,,
2021-10-15 20:30:00+00:00,143.865,143.895,143.84,,
2021-10-15 20:45:00+00:00,144.14,144.2,144.125,,
2021-10-15 21:00:00+00:00,144.22,144.22,144.17,,
2021-10-15 21:15:00+00:00,144.16,144.185,144.095,,
2021-10-15 21:30:00+00:00,144.275,144.325,144.255,,
2021-10-15 21:45:00+00:00,144.41,144.41,144.38,,
2021-10-15 22:00:00+00:00,144.41,144.455,144.38,,
2021-10-15 22:15:00+00:00,144.53,144.575,144.515,,
2021-10-15 22:30:00+00:00,144.515,144.54,144.505,,
2021-10-15 22:45:00+00:00,144.51,144.525,144.445,,
2021-10-15 23:00:00+00:00,144.635,144.655,144.615,,
2021-10-15 23:15:00+00:00,144.45,144.49,144.43,,
2021-10-15 23:30:00+00:00,144.675,144.68,144.61,,
2021-10-15 23:45:00+00:00,144.635,144.635,144.5,,
2021-10-16 00:00:00+00:00,144.77,144.77,144.77,,
2021-10-18 13:30:00+00:00,144.38,144.57,143.445,144.84,1730.0
2021-10-18 13:45:00+00:00,144.38,144.57,143.16,144.84,69197.0
2021-10-18 14:00:00+00:00,144.38,144.57,143.16,144.84,117916.0
2021-10-18 14:15:00+00:00,144.38,144.69,143.16,144.84,160897.0
2021-10-18 14:30:00+00:00,144.38,144.69,143.16,144.84,180982.0
2021-10-18 14:45:00+00:00,144.38,144.69,143.16,144.84,215735.0
2021-10-18 15:00:00+00:00,144.38,144.88,143.16,144.84,235135.0
2021-10-18 15:15:00+00:00,144.38,145.46,143.16,144.84,265724.0
2021-10-18 15:30:00+00:00,144.38,145.51,143.16,144.84,285899.0
2021-10-18 15:45:00+00:00,144.38,145.51,143.16,144.84,301979.0
2021-10-18 16:00:00+00:00,144.38,145.51,143.16,144.84,323561.0
2021-10-18 16:30:00+00:00,144.38,145.51,143.16,144.84,365176.0
2021-10-18 16:45:00+00:00,144.38,145.51,143.16,144.84,383155.0
2021-10-18 17:15:00+00:00,144.38,145.51,143.16,144.84,427711.0
2021-10-18 17:30:00+00:00,144.38,146.03,143.16,144.84,468208.0
2021-10-18 17:45:00+00:00,143.93,144.015,143.78,,
2021-10-18 18:00:00+00:00,144.305,144.34,144.195,,
2021-10-18 18:15:00+00:00,144.38,146.055,143.16,144.84,550190.0
2021-10-18 18:30:00+00:00,144.38,146.055,143.16,144.84,577976.0
2021-10-18 18:45:00+00:00,144.38,146.155,143.16,144.84,598365.0
2021-10-18 19:00:00+00:00,144.38,146.385,143.16,144.84,641447.0
2021-10-18 19:15:00+00:00,145.295,145.3,145.25,,
2021-10-18 19:30:00+00:00,144.38,146.79,143.16,144.84,751079.0
2021-10-18 19:45:00+00:00,145.295,145.305,145.2,,
2021-10-18 20:00:00+00:00,145.415,145.425,145.39,,
2021-10-18 20:15:00+00:00,145.315,145.345,145.305,,
2021-10-18 20:30:00+00:00,145.275,145.32,145.265,,
2021-10-18 20:45:00+00:00,145.225,145.265,145.205,,
2021-10-18 21:00:00+00:00,145.22,145.27,145.22,,
2021-10-18 21:15:00+00:00,145.18,145.53,145.17,,
2021-10-18 21:30:00+00:00,145.84,145.99,145.83,,
2021-10-18 21:45:00+00:00,145.775,145.795,145.7,,
2021-10-18 22:00:00+00:00,145.88,145.91,145.85,,
2021-10-18 22:15:00+00:00,145.785,145.805,145.75,,
2021-10-18 22:30:00+00:00,145.79,145.825,145.78,,
2021-10-18 22:45:00+00:00,146.145,146.17,146.11,,
2021-10-18 23:00:00+00:00,146.325,146.34,146.295,,
2021-10-18 23:15:00+00:00,146.475,146.55,146.465,,
2021-10-18 23:30:00+00:00,146.63,146.63,146.54,,
2021-10-18 23:45:00+00:00,146.55,146.675,146.535,,
2021-10-19 00:00:00+00:00,146.59,146.59,146.59,,
2021-10-19 13:00:00+00:00,147.2,147.2,147.2,146.55,2.0
2021-10-19 13:30:00+00:00,147.2,147.2,146.94,146.55,1438.0
2021-10-19 13:45:00+00:00,147.2,147.505,146.55,146.55,88567.0
2021-10-19 14:00:00+00:00,147.2,147.915,146.55,146.55,147076.0
2021-10-19 14:15:00+00:00,147.2,148.42,146.55,146.55,226007.0
2021-10-19 14:30:00+00:00,147.2,148.815,146.55,146.55,269641.0
2021-10-19 14:45:00+00:00,147.2,148.815,146.55,146.55,307941.0
2021-10-19 15:00:00+00:00,147.2,149.03,146.55,146.55,369428.0
2021-10-19 15:15:00+00:00,147.2,149.175,146.55,146.55,416630.0
2021-10-19 15:30:00+00:00,147.2,149.175,146.55,146.55,445342.0
2021-10-19 15:45:00+00:00,147.2,149.175,146.55,146.55,461264.0
2021-10-19 16:00:00+00:00,147.2,149.175,146.55,146.55,486956.0
2021-10-19 16:15:00+00:00,147.2,149.175,146.55,146.55,508249.0
2021-10-19 16:30:00+00:00,147.2,149.175,146.55,146.55,525066.0
2021-10-19 17:15:00+00:00,147.2,149.175,146.55,146.55,587476.0
2021-10-19 17:30:00+00:00,147.2,149.175,146.55,146.55,627421.0
2021-10-19 17:45:00+00:00,147.2,149.175,146.55,146.55,650810.0
2021-10-19 18:00:00+00:00,147.2,149.175,146.55,146.55,665125.0
2021-10-19 18:15:00+00:00,147.2,149.175,146.55,146.55,685689.0
2021-10-19 18:30:00+00:00,147.2,149.175,146.55,146.55,698683.0
2021-10-19 18:45:00+00:00,147.2,149.175,146.55,146.55,713103.0
2021-10-19 19:00:00+00:00,147.2,149.175,146.55,146.55,726988.0
2021-10-19 19:15:00+00:00,148.77,148.87,148.77,,
2021-10-19 19:30:00+00:00,147.2,149.175,146.55,146.55,783787.0
2021-10-19 19:45:00+00:00,147.2,149.175,146.55,146.55,805363.0
2021-10-19 20:00:00+00:00,148.52,148.52,148.385,,
2021-10-19 20:15:00+00:00,148.595,148.6,148.5,,
2021-10-19 20:30:00+00:00,148.755,148.81,148.75,,
2021-10-19 20:45:00+00:00,148.66,148.69,148.635,,
2021-10-19 21:00:00+00:00,148.875,148.905,148.84,,
2021-10-19 21:15:00+00:00,148.86,148.89,148.835,,
2021-10-19 21:30:00+00:00,148.885,148.925,148.84,,
2021-10-19 21:45:00+00:00,148.88,148.925,148.88,,
2021-10-19 22:00:00+00:00,148.845,148.865,148.83,,
2021-10-19 22:15:00+00:00,148.6,148.61,148.59,,
2021-10-19 22:30:00+00:00,148.535,148.585,148.53,,
2021-10-19 22:45:00+00:00,148.565,148.58,148.55,,
2021-10-19 23:00:00+00:00,148.675,148.675,148.625,,
2021-10-19 23:15:00+00:00,148.82,148.83,148.78,,
2021-10-19 23:30:00+00:00,148.455,148.455,148.395,,
2021-10-19 23:45:00+00:00,148.4,148.49,148.4,,
2021-10-20 00:00:00+00:00,148.755,148.755,148.755,,
2021-10-20 13:30:00+00:00,148.65,148.78,148.65,148.76,441.0
2021-10-20 13:45:00+00:00,148.65,149.39,148.65,148.76,84115.0
2021-10-20 14:00:00+00:00,148.65,149.745,148.65,148.76,144332.0
2021-10-20 14:15:00+00:00,148.65,149.745,148.65,148.76,182106.0
2021-10-20 14:30:00+00:00,148.65,149.745,148.65,148.76,206500.0
2021-10-20 15:00:00+00:00,148.65,149.745,148.65,148.76,262478.0
2021-10-20 15:30:00+00:00,148.65,149.745,148.65,148.76,318884.0
2021-10-20 16:00:00+00:00,148.65,149.745,148.65,148.76,360481.0
2021-10-20 16:15:00+00:00,148.65,149.745,148.65,148.76,384553.0
2021-10-20 16:30:00+00:00,148.65,149.745,148.65,148.76,397303.0
2021-10-20 16:45:00+00:00,148.65,149.745,148.65,148.76,409916.0
2021-10-20 17:15:00+00:00,148.65,149.745,148.65,148.76,435933.0
2021-10-20 17:30:00+00:00,148.65,149.745,148.12,148.76,460654.0
2021-10-20 17:45:00+00:00,149.14,149.33,149.135,,
2021-10-20 18:00:00+00:00,148.65,149.745,148.12,148.76,482458.0
2021-10-20 18:15:00+00:00,149.24,149.34,149.235,,
2021-10-20 18:30:00+00:00,148.65,149.745,148.12,148.76,505689.0
2021-10-20 18:45:00+00:00,148.65,149.745,148.12,148.76,524584.0
2021-10-20 19:00:00+00:00,148.65,149.745,148.12,148.76,544092.0
2021-10-20 19:15:00+00:00,148.65,149.745,148.12,148.76,563218.0
2021-10-20 19:30:00+00:00,148.65,149.745,148.12,148.76,578409.0
2021-10-20 19:45:00+00:00,148.65,149.745,148.12,148.76,606541.0
2021-10-20 20:00:00+00:00,149.675,149.7,149.595,,
2021-10-20 20:15:00+00:00,149.325,149.355,149.31,,
2021-10-20 20:30:00+00:00,149.19,149.205,149.16,,
2021-10-20 20:45:00+00:00,149.13,149.15,149.11,,
2021-10-20 21:00:00+00:00,149.19,149.255,149.17,,
2021-10-20 21:15:00+00:00,148.775,148.845,148.765,,
2021-10-20 21:30:00+00:00,148.385,148.4,148.22,,
2021-10-20 21:45:00+00:00,148.465,148.505,148.44,,
2021-10-20 22:00:00+00:00,148.485,148.53,148.44,,
2021-10-20 22:15:00+00:00,148.635,148.67,148.625,,
2021-10-20 22:30:00+00:00,148.66,148.665,148.63,,
2021-10-20 22:45:00+00:00,148.67,148.705,148.67,,
2021-10-20 23:00:00+00:00,148.815,148.95,148.81,,
2021-10-20 23:15:00+00:00,148.915,148.94,148.855,,
2021-10-20 23:30:00+00:00,148.845,148.875,148.8,,
2021-10-20 23:45:00+00:00,148.965,149.055,148.965,,
2021-10-21 00:00:00+00:00,149.345,149.345,149.345,,
2021-10-21 13:30:00+00:00,148.71,148.88,148.65,149.26,1111.0
2021-10-21 13:45:00+00:00,148.71,149.56,148.65,149.26,85902.0
2021-10-21 14:00:00+00:00,148.71,149.6,148.65,149.26,111842.0
2021-10-21 14:30:00+00:00,148.71,149.6,148.65,149.26,180737.0
2021-10-21 14:45:00+00:00,148.71,149.6,148.65,149.26,210190.0
2021-10-21 15:00:00+00:00,148.71,149.6,148.65,149.26,227375.0
2021-10-21 15:15:00+00:00,148.71,149.6,148.65,149.26,254394.0
2021-10-21 15:45:00+00:00,148.71,149.6,148.65,149.26,284053.0
2021-10-21 16:00:00+00:00,148.71,149.6,148.65,149.26,297462.0
2021-10-21 16:15:00+00:00,148.71,149.6,147.88,149.26,407316.0
2021-10-21 16:30:00+00:00,148.71,149.6,147.88,149.26,428895.0
2021-10-21 16:45:00+00:00,148.71,149.6,147.88,149.26,442576.0
2021-10-21 17:00:00+00:00,148.71,149.6,147.88,149.26,453392.0
2021-10-21 17:15:00+00:00,148.71,149.6,147.88,149.26,465069.0
2021-10-21 17:30:00+00:00,148.71,149.6,147.88,149.26,474990.0
2021-10-21 17:45:00+00:00,148.71,149.6,147.88,149.26,487315.0
2021-10-21 18:00:00+00:00,148.71,149.6,147.88,149.26,500272.0
2021-10-21 18:15:00+00:00,148.71,149.6,147.88,149.26,516988.0
2021-10-21 18:30:00+00:00,148.71,149.6,147.88,149.26,531511.0
2021-10-21 18:45:00+00:00,148.71,149.6,147.88,149.26,553563.0
2021-10-21 19:00:00+00:00,148.71,149.6,147.88,149.26,570871.0
2021-10-21 19:15:00+00:00,148.71,149.6,147.88,149.26,597106.0
2021-10-21 19:30:00+00:00,148.71,149.6,147.88,149.26,619692.0
2021-10-21 19:45:00+00:00,148.71,149.6,147.88,149.26,659777.0
2021-10-21 20:00:00+00:00,149.28,149.41,149.21,,
2021-10-21 20:15:00+00:00,148.525,148.575,148.52,,
2021-10-21 20:30:00+00:00,148.68,148.75,148.67,,
2021-10-21 20:45:00+00:00,148.36,148.41,148.36,,
2021-10-21 21:00:00+00:00,148.57,148.57,148.515,,
2021-10-21 21:15:00+00:00,148.4,148.41,148.385,,
2021-10-21 21:30:00+00:00,148.545,148.59,148.525,,
2021-10-21 21:45:00+00:00,148.475,148.485,148.415,,
2021-10-21 22:00:00+00:00,148.465,148.47,148.44,,
2021-10-21 22:15:00+00:00,148.425,148.46,148.425,,
2021-10-21 22:30:00+00:00,148.695,148.74,148.69,,
2021-10-21 22:45:00+00:00,148.925,148.93,148.905,,
2021-10-21 23:00:00+00:00,149.055,149.11,149.05,,
2021-10-21 23:15:00+00:00,149.235,149.24,149.205,,
2021-10-21 23:30:00+00:00,149.355,149.395,149.325,,
2021-10-21 23:45:00+00:00,149.415,149.435,149.34,,
2021-10-22 00:00:00+00:00,149.51,149.51,149.51,,
2021-10-22 13:30:00+00:00,149.77,149.83,149.58,149.48,881.0
2021-10-22 14:00:00+00:00,149.77,150.18,148.84,149.48,246224.0
2021-10-22 14:15:00+00:00,149.77,150.18,148.84,149.48,294550.0
2021-10-22 14:30:00+00:00,149.77,150.18,148.84,149.48,312874.0
2021-10-22 14:45:00+00:00,149.77,150.18,148.84,149.48,335161.0
2021-10-22 15:00:00+00:00,149.77,150.18,148.84,149.48,360856.0
2021-10-22 15:15:00+00:00,149.77,150.18,148.84,149.48,381256.0
2021-10-22 15:30:00+00:00,149.77,150.18,148.84,149.48,424720.0
2021-10-22 15:45:00+00:00,149.77,150.18,148.695,149.48,475504.0
2021-10-22 16:00:00+00:00,149.77,150.18,148.65,149.48,493075.0
2021-10-22 16:15:00+00:00,149.77,150.18,148.65,149.48,503628.0
2021-10-22 16:30:00+00:00,149.77,150.18,148.65,149.48,516379.0
2021-10-22 16:45:00+00:00,149.77,150.18,148.65,149.48,534531.0
2021-10-22 17:00:00+00:00,149.77,150.18,148.65,149.48,549630.0
2021-10-22 17:15:00+00:00,149.77,150.18,148.65,149.48,562906.0
2021-10-22 17:30:00+00:00,149.77,150.18,148.65,149.48,570961.0
2021-10-22 17:45:00+00:00,149.77,150.18,148.65,149.48,583064.0
2021-10-22 18:00:00+00:00,149.77,150.18,148.65,149.48,594003.0
2021-10-22 18:15:00+00:00,149.77,150.18,148.65,149.48,604898.0
2021-10-22 18:30:00+00:00,150.095,150.095,149.955,,
2021-10-22 18:45:00+00:00,149.77,150.18,148.65,149.48,648605.0
2021-10-22 19:00:00+00:00,149.77,150.18,148.65,149.48,670700.0
2021-10-22 19:15:00+00:00,149.395,149.4,149.335,,
2021-10-22 19:30:00+00:00,149.77,150.18,148.65,149.48,704790.0
2021-10-22 19:45:00+00:00,148.88,148.88,148.81,,
2021-10-22 20:00:00+00:00,148.945,148.945,148.81,,
2021-10-22 20:15:00+00:00,149.025,149.045,148.995,,
2021-10-22 20:30:00+00:00,149.13,149.135,149.075,,
2021-10-22 20:45:00+00:00,149.335,149.335,149.3,,
2021-10-22 21:00:00+00:00,149.11,149.16,149.105,,
2021-10-22 21:15:00+00:00,148.995,149.035,148.995,,
2021-10-22 21:30:00+00:00,149.02,149.095,149.0,,
2021-10-22 21:45:00+00:00,149.14,149.175,149.125,,
2021-10-22 22:00:00+00:00,148.94,148.99,148.905,,
2021-10-22 22:15:00+00:00,149.15,149.18,149.14,,
2021-10-22 22:30:00+00:00,149.42,149.54,149.42,,
2021-10-22 22:45:00+00:00,149.39,149.405,149.355,,
2021-10-22 23:00:00+00:00,149.105,149.15,149.05,,
2021-10-22 23:15:00+00:00,149.07,149.1,149.045,,
2021-10-22 23:30:00+00:00,148.945,149.025,148.945,,
2021-10-22 23:45:00+00:00,148.92,148.955,148.905,,
2021-10-23 00:00:00+00:00,148.67,148.67,148.67,,
2021-10-25 13:30:00+00:00,148.54,148.715,148.42,148.69,1391.0
2021-10-25 14:00:00+00:00,148.54,149.37,147.94,148.69,150002.0
2021-10-25 14:15:00+00:00,148.54,149.37,147.94,148.69,235660.0
2021-10-25 14:30:00+00:00,148.54,149.37,147.655,148.69,289404.0
2021-10-25 14:45:00+00:00,148.54,149.37,147.655,148.69,333283.0
2021-10-25 15:00:00+00:00,148.54,149.37,147.655,148.69,369342.0
2021-10-25 15:30:00+00:00,148.54,149.37,147.655,148.69,438321.0
2021-10-25 16:15:00+00:00,148.54,149.37,147.655,148.69,524899.0
2021-10-25 16:45:00+00:00,148.54,149.37,147.655,148.69,561433.0
2021-10-25 17:15:00+00:00,148.54,149.37,147.655,148.69,600452.0
2021-10-25 17:30:00+00:00,148.54,149.37,147.655,148.69,620772.0
2021-10-25 17:45:00+00:00,148.54,149.37,147.655,148.69,634475.0
2021-10-25 18:00:00+00:00,148.54,149.37,147.655,148.69,647697.0
2021-10-25 18:15:00+00:00,148.54,149.37,147.655,148.69,675747.0
2021-10-25 18:30:00+00:00,147.91,147.97,147.865,,
2021-10-25 18:45:00+00:00,148.54,149.37,147.655,148.69,721245.0
2021-10-25 19:00:00+00:00,148.54,149.37,147.655,148.69,748151.0
2021-10-25 19:15:00+00:00,148.245,148.285,148.235,,
2021-10-25 19:30:00+00:00,148.54,149.37,147.655,148.69,807295.0
2021-10-25 19:45:00+00:00,148.54,149.37,147.655,148.69,845018.0
2021-10-25 20:00:00+00:00,148.54,148.57,148.52,,
2021-10-25 20:15:00+00:00,148.645,148.65,148.585,,
2021-10-25 20:30:00+00:00,148.54,149.37,147.655,148.69,948334.0
2021-10-25 20:45:00+00:00,148.75,148.8,148.75,,
2021-10-25 21:00:00+00:00,149.0,149.025,148.97,,
2021-10-25 21:15:00+00:00,149.035,149.06,148.97,,
2021-10-25 21:30:00+00:00,148.73,148.755,148.71,,
2021-10-25 21:45:00+00:00,148.855,148.9,148.83,,
2021-10-25 22:00:00+00:00,148.795,148.81,148.765,,
2021-10-25 22:15:00+00:00,148.895,148.915,148.895,,
2021-10-25 22:30:00+00:00,148.89,148.935,148.89,,
2021-10-25 22:45:00+00:00,148.675,148.685,148.66,,
2021-10-25 23:00:00+00:00,148.695,148.72,148.68,,
2021-10-25 23:15:00+00:00,148.615,148.615,148.555,,
2021-10-25 23:30:00+00:00,148.575,148.605,148.535,,
2021-10-25 23:45:00+00:00,148.535,148.58,148.525,,
2021-10-26 00:00:00+00:00,148.64,148.64,148.64,,
2021-10-26 13:30:00+00:00,149.09,149.64,149.0,148.64,15750.0
2021-10-26 13:45:00+00:00,149.09,150.84,149.0,148.64,83899.0
2021-10-26 14:00:00+00:00,149.09,150.84,149.0,148.64,122388.0
2021-10-26 14:15:00+00:00,149.09,150.84,149.0,148.64,187676.0
2021-10-26 14:30:00+00:00,149.09,150.84,149.0,148.64,209260.0
2021-10-26 15:00:00+00:00,149.09,150.84,149.0,148.64,276062.0
2021-10-26 15:15:00+00:00,149.09,150.84,149.0,148.64,305742.0
2021-10-26 15:30:00+00:00,149.09,150.84,149.0,148.64,333830.0
2021-10-26 15:45:00+00:00,149.09,150.84,149.0,148.64,371192.0
2021-10-26 16:15:00+00:00,149.09,150.84,149.0,148.64,418840.0
2021-10-26 16:30:00+00:00,149.09,150.84,149.0,148.64,436883.0
2021-10-26 16:45:00+00:00,149.09,150.84,149.0,148.64,457714.0
2021-10-26 17:00:00+00:00,149.09,150.84,149.0,148.64,487700.0
2021-10-26 17:15:00+00:00,149.09,150.84,149.0,148.64,500936.0
2021-10-26 17:30:00+00:00,149.09,150.84,149.0,148.64,518844.0
2021-10-26 17:45:00+00:00,149.09,150.84,149.0,148.64,535605.0
2021-10-26 18:00:00+00:00,149.09,150.84,149.0,148.64,550222.0
2021-10-26 18:15:00+00:00,149.09,150.84,149.0,148.64,570661.0
2021-10-26 18:30:00+00:00,149.09,150.84,149.0,148.64,593673.0
2021-10-26 18:45:00+00:00,149.09,150.84,149.0,148.64,614068.0
2021-10-26 19:00:00+00:00,149.09,150.84,149.0,148.64,630822.0
2021-10-26 19:15:00+00:00,149.09,150.84,149.0,148.64,655510.0
2021-10-26 19:30:00+00:00,149.95,149.965,149.9,,
2021-10-26 19:45:00+00:00,149.09,150.84,149.0,148.64,707331.0
2021-10-26 20:00:00+00:00,149.09,150.84,149.0,148.64,763404.0
2021-10-26 20:15:00+00:00,149.09,150.84,149.0,148.64,763413.0
2021-10-26 20:30:00+00:00,149.655,149.665,149.555,,
2021-10-26 20:45:00+00:00,149.495,149.505,149.365,,
2021-10-26 21:00:00+00:00,149.45,149.45,149.345,,
2021-10-26 21:15:00+00:00,149.525,149.62,149.5,,
2021-10-26 21:30:00+00:00,149.575,149.62,149.54,,
2021-10-26 21:45:00+00:00,149.635,149.7,149.62,,
2021-10-26 22:00:00+00:00,149.615,149.68,149.6,,
2021-10-26 22:15:00+00:00,149.54,149.64,149.515,,
2021-10-26 22:30:00+00:00,149.145,149.295,149.125,,
2021-10-26 22:45:00+00:00,149.145,149.24,149.14,,
2021-10-26 23:00:00+00:00,149.36,149.44,149.36,,
2021-10-26 23:15:00+00:00,149.355,149.36,149.275,,
2021-10-26 23:30:00+00:00,149.335,149.38,149.32,,
2021-10-26 23:45:00+00:00,149.785,149.82,149.725,,
2021-10-27 00:00:00+00:00,149.36,149.36,149.32,,
2021-10-27 13:00:00+00:00,148.93,149.47,148.92,149.32,739.0
2021-10-27 13:30:00+00:00,148.93,149.54,148.92,149.32,1034.0
2021-10-27 13:45:00+00:00,148.93,149.66,148.49,149.32,55819.0
2021-10-27 14:00:00+00:00,148.93,149.66,148.49,149.32,88207.0
2021-10-27 14:15:00+00:00,148.93,149.66,148.49,149.32,122428.0
2021-10-27 14:30:00+00:00,148.93,149.66,148.49,149.32,151026.0
2021-10-27 14:45:00+00:00,148.93,149.66,148.49,149.32,169497.0
2021-10-27 15:00:00+00:00,148.93,149.66,148.49,149.32,185956.0
2021-10-27 15:15:00+00:00,148.93,149.66,148.49,149.32,203116.0
2021-10-27 15:30:00+00:00,148.93,149.66,148.49,149.32,223838.0
2021-10-27 15:45:00+00:00,148.93,149.66,148.49,149.32,258560.0
2021-10-27 16:00:00+00:00,148.93,149.66,148.49,149.32,276759.0
2021-10-27 16:15:00+00:00,148.93,149.66,148.49,149.32,301826.0
2021-10-27 16:30:00+00:00,148.93,149.66,148.49,149.32,321633.0
2021-10-27 16:45:00+00:00,148.93,149.66,148.49,149.32,337814.0
2021-10-27 17:00:00+00:00,148.93,149.66,148.49,149.32,354602.0
2021-10-27 17:15:00+00:00,148.93,149.68,148.49,149.32,368820.0
2021-10-27 17:30:00+00:00,148.93,149.72,148.49,149.32,390395.0
2021-10-27 17:45:00+00:00,148.93,149.72,148.49,149.32,424832.0
2021-10-27 18:00:00+00:00,148.93,149.72,148.49,149.32,455331.0
2021-10-27 18:15:00+00:00,148.67,148.785,148.64,,
2021-10-27 18:30:00+00:00,148.93,149.72,148.49,149.32,531710.0
2021-10-27 18:45:00+00:00,148.93,149.73,148.49,149.32,567694.0
2021-10-27 19:00:00+00:00,148.82,148.92,148.76,,
2021-10-27 19:15:00+00:00,148.93,149.73,148.49,149.32,613896.0
2021-10-27 19:30:00+00:00,148.93,149.73,148.49,149.32,661270.0
2021-10-27 19:45:00+00:00,148.93,149.73,148.49,149.32,690829.0
2021-10-27 20:00:00+00:00,149.2,149.26,149.155,,
2021-10-27 20:15:00+00:00,149.36,149.38,149.32,,
2021-10-27 20:30:00+00:00,149.385,149.42,149.34,,
2021-10-27 20:45:00+00:00,149.365,149.42,149.36,,
2021-10-27 21:00:00+00:00,149.43,149.465,149.4,,
2021-10-27 21:15:00+00:00,149.66,149.685,149.635,,
2021-10-27 21:30:00+00:00,149.635,149.66,149.62,,
2021-10-27 21:45:00+00:00,149.64,149.665,149.61,,
2021-10-27 22:00:00+00:00,149.585,149.64,149.54,,
2021-10-27 22:15:00+00:00,149.6,149.68,149.58,,
2021-10-27 22:30:00+00:00,149.565,149.62,149.56,,
2021-10-27 22:45:00+00:00,149.645,149.67,149.58,,
2021-10-27 23:00:00+00:00,149.46,149.54,149.455,,
2021-10-27 23:15:00+00:00,148.98,149.06,148.94,,
2021-10-27 23:30:00+00:00,149.185,149.2,149.115,,
2021-10-27 23:45:00+00:00,149.255,149.34,149.205,,
2021-10-28 00:00:00+00:00,148.875,148.875,148.875,,
2021-10-28 13:15:00+00:00,149.63,149.98,149.6,148.85,2056.0
2021-10-28 13:30:00+00:00,149.63,149.98,149.6,148.85,2778.0
2021-10-28 13:45:00+00:00,149.63,151.22,149.6,148.85,75989.0
2021-10-28 14:00:00+00:00,149.63,152.12,149.6,148.85,145124.0
2021-10-28 14:30:00+00:00,149.63,152.51,149.6,148.85,313719.0
2021-10-28 14:45:00+00:00,149.63,152.56,149.6,148.85,399698.0
2021-10-28 15:00:00+00:00,149.63,152.92,149.6,148.85,497711.0
2021-10-28 15:15:00+00:00,149.63,152.92,149.6,148.85,567400.0
2021-10-28 15:45:00+00:00,149.63,153.155,149.6,148.85,728645.0
2021-10-28 16:00:00+00:00,149.63,153.165,149.6,148.85,762087.0
2021-10-28 16:30:00+00:00,149.63,153.165,149.6,148.85,864277.0
2021-10-28 16:45:00+00:00,149.63,153.165,149.6,148.85,901700.0
2021-10-28 17:15:00+00:00,149.63,153.165,149.6,148.85,972357.0
2021-10-28 17:30:00+00:00,149.63,153.165,149.6,148.85,1009321.0
2021-10-28 17:45:00+00:00,149.63,153.165,149.6,148.85,1040056.0
2021-10-28 18:00:00+00:00,152.06,152.24,152.04,,
2021-10-28 18:15:00+00:00,149.63,153.165,149.6,148.85,1120314.0
2021-10-28 18:30:00+00:00,152.44,152.5,152.37,,
2021-10-28 18:45:00+00:00,149.63,153.165,149.6,148.85,1251671.0
2021-10-28 19:00:00+00:00,149.63,153.165,149.6,148.85,1284718.0
2021-10-28 19:15:00+00:00,152.635,152.755,152.6,,
2021-10-28 19:30:00+00:00,149.63,153.165,149.6,148.85,1365608.0
2021-10-28 19:45:00+00:00,153.095,153.125,153.06,,
2021-10-28 20:00:00+00:00,152.625,152.68,152.61,,
2021-10-28 20:15:00+00:00,149.63,153.165,149.6,148.85,1529756.0
2021-10-28 20:30:00+00:00,149.63,153.165,149.6,148.85,1530529.0
2021-10-28 20:45:00+00:00,149.63,153.165,144.42,148.85,1623199.0
2021-10-28 21:00:00+00:00,152.18,152.275,152.18,,
2021-10-28 21:15:00+00:00,152.305,152.37,152.295,,
2021-10-28 21:30:00+00:00,152.405,152.43,152.37,,
2021-10-28 21:45:00+00:00,152.625,152.685,152.625,,
2021-10-28 22:00:00+00:00,152.51,152.56,152.5,,
2021-10-28 22:15:00+00:00,152.49,152.515,152.475,,
2021-10-28 22:30:00+00:00,152.79,152.84,152.775,,
2021-10-28 22:45:00+00:00,152.605,152.63,152.59,,
2021-10-28 23:00:00+00:00,152.615,152.62,152.545,,
2021-10-28 23:15:00+00:00,152.385,152.425,152.35,,
2021-10-28 23:30:00+00:00,152.36,152.42,152.28,,
2021-10-28 23:45:00+00:00,152.21,152.24,152.17,,
2021-10-29 00:00:00+00:00,152.465,152.465,152.465,,
2021-10-29 13:00:00+00:00,146.98,147.34,146.8,152.57,8129.0
2021-10-29 13:30:00+00:00,146.98,148.08,146.8,152.57,13887.0
2021-10-29 13:45:00+00:00,146.98,148.7,146.565,152.57,231369.0
2021-10-29 14:00:00+00:00,146.98,148.7,146.405,152.57,362337.0
2021-10-29 14:30:00+00:00,146.98,148.7,146.405,152.57,566573.0
2021-10-29 14:45:00+00:00,146.98,148.7,146.405,152.57,683856.0
2021-10-29 15:15:00+00:00,146.98,148.7,146.405,152.57,797381.0
2021-10-29 15:30:00+00:00,146.98,148.7,146.405,152.57,849949.0
2021-10-29 15:45:00+00:00,146.98,148.7,146.405,152.57,921053.0
2021-10-29 16:00:00+00:00,146.98,148.7,146.405,152.57,966904.0
2021-10-29 16:15:00+00:00,146.98,149.24,146.405,152.57,1039956.0
2021-10-29 16:30:00+00:00,146.98,149.38,146.405,152.57,1067310.0
2021-10-29 16:45:00+00:00,146.98,149.5,146.405,152.57,1100470.0
2021-10-29 17:00:00+00:00,146.98,149.5,146.405,152.57,1131940.0
2021-10-29 17:15:00+00:00,146.98,149.5,146.405,152.57,1151480.0
2021-10-29 17:30:00+00:00,146.98,149.515,146.405,152.57,1172908.0
2021-10-29 17:45:00+00:00,146.81,146.835,146.515,,
2021-10-29 18:00:00+00:00,146.98,149.515,146.405,152.57,1251890.0
2021-10-29 18:15:00+00:00,146.98,149.515,146.405,152.57,1289551.0
2021-10-29 18:30:00+00:00,146.98,149.515,146.405,152.57,1314039.0
2021-10-29 18:45:00+00:00,146.98,149.515,146.405,152.57,1336190.0
2021-10-29 19:00:00+00:00,146.98,149.515,146.405,152.57,1347209.0
2021-10-29 19:15:00+00:00,146.98,149.515,146.405,152.57,1373822.0
2021-10-29 19:30:00+00:00,146.98,149.645,146.405,152.57,1453620.0
2021-10-29 19:45:00+00:00,148.36,148.36,148.215,,
2021-10-29 20:00:00+00:00,148.33,148.405,148.27,,
2021-10-29 20:15:00+00:00,148.96,149.045,148.96,,
2021-10-29 20:30:00+00:00,149.36,149.38,149.27,,
2021-10-29 20:45:00+00:00,149.395,149.44,149.36,,
2021-10-29 21:00:00+00:00,149.385,149.48,149.365,,
2021-10-29 21:15:00+00:00,149.4,149.515,149.355,,
2021-10-29 21:30:00+00:00,149.12,149.12,149.06,,
2021-10-29 21:45:00+00:00,148.755,148.8,148.74,,
2021-10-29 22:00:00+00:00,148.675,148.68,148.535,,
2021-10-29 22:15:00+00:00,149.1,149.125,149.08,,
2021-10-29 22:30:00+00:00,148.945,148.975,148.88,,
2021-10-29 22:45:00+00:00,149.225,149.245,149.18,,
2021-10-29 23:00:00+00:00,149.155,149.21,149.12,,
2021-10-29 23:15:00+00:00,149.16,149.195,149.1,,
2021-10-29 23:30:00+00:00,149.495,149.555,149.38,,
2021-10-29 23:45:00+00:00,149.495,149.5,149.455,,
2021-10-30 00:00:00+00:00,149.75,149.75,149.75,,
2021-11-01 13:30:00+00:00,149.53,149.53,148.82,149.8,977.0
2021-11-01 13:45:00+00:00,149.53,149.66,148.555,149.8,91400.0
2021-11-01 14:00:00+00:00,149.53,149.66,148.1,149.8,146851.0
2021-11-01 14:15:00+00:00,149.53,149.66,147.82,149.8,204930.0
2021-11-01 14:30:00+00:00,149.53,149.66,147.82,149.8,236700.0
2021-11-01 15:00:00+00:00,149.53,149.66,147.82,149.8,323502.0
2021-11-01 15:15:00+00:00,149.53,149.66,147.82,149.8,349305.0
2021-11-01 15:30:00+00:00,149.53,149.66,147.82,149.8,365224.0
2021-11-01 15:45:00+00:00,149.53,149.66,147.82,149.8,380653.0
2021-11-01 16:00:00+00:00,149.53,149.66,147.82,149.8,392462.0
2021-11-01 16:15:00+00:00,149.53,149.66,147.82,149.8,404909.0
2021-11-01 16:30:00+00:00,149.53,149.66,147.82,149.8,419026.0
2021-11-01 17:00:00+00:00,149.53,149.66,147.82,149.8,476647.0
2021-11-01 17:15:00+00:00,149.53,149.66,147.82,149.8,494541.0
2021-11-01 17:30:00+00:00,149.53,149.66,147.82,149.8,511355.0
2021-11-01 17:45:00+00:00,149.53,149.66,147.82,149.8,532820.0
2021-11-01 18:00:00+00:00,148.24,148.25,148.0,,
2021-11-01 18:15:00+00:00,148.575,148.685,148.555,,
2021-11-01 18:30:00+00:00,148.78,148.805,148.7,,
2021-11-01 18:45:00+00:00,149.53,149.66,147.82,149.8,588894.0
2021-11-01 19:00:00+00:00,149.53,149.66,147.82,149.8,604430.0
2021-11-01 19:15:00+00:00,149.53,149.66,147.82,149.8,620710.0
2021-11-01 19:30:00+00:00,149.53,149.66,147.82,149.8,650121.0
2021-11-01 19:45:00+00:00,149.53,149.66,147.82,149.8,678530.0
2021-11-01 20:00:00+00:00,149.53,149.66,147.82,149.8,782093.0
2021-11-01 20:15:00+00:00,148.765,148.785,148.71,,
2021-11-01 20:30:00+00:00,148.795,148.81,148.76,,
2021-11-01 20:45:00+00:00,148.73,148.745,148.695,,
2021-11-01 21:00:00+00:00,148.94,148.985,148.92,,
2021-11-01 21:15:00+00:00,148.915,148.985,148.915,,
2021-11-01 21:30:00+00:00,148.81,148.82,148.755,,
2021-11-01 21:45:00+00:00,148.675,148.725,148.655,,
2021-11-01 22:00:00+00:00,148.56,148.62,148.545,,
2021-11-01 22:15:00+00:00,148.475,148.525,148.4,,
2021-11-01 22:30:00+00:00,148.375,148.465,148.37,,
2021-11-01 22:45:00+00:00,148.425,148.445,148.4,,
2021-11-01 23:00:00+00:00,148.345,148.365,148.315,,
2021-11-01 23:15:00+00:00,148.405,148.405,148.355,,
2021-11-01 23:30:00+00:00,148.785,148.865,148.785,,
2021-11-01 23:45:00+00:00,148.875,148.875,148.78,,
2021-11-02 00:00:00+00:00,148.94,148.94,148.94,,
2021-11-02 13:30:00+00:00,148.61,148.695,148.52,148.96,877.0
2021-11-02 13:45:00+00:00,148.61,150.49,148.52,148.96,65445.0
2021-11-02 14:00:00+00:00,148.61,150.49,148.52,148.96,113159.0
2021-11-02 14:15:00+00:00,148.61,150.49,148.52,148.96,159750.0
2021-11-02 14:30:00+00:00,148.61,150.49,148.52,148.96,196444.0
2021-11-02 14:45:00+00:00,148.61,150.875,148.52,148.96,253551.0
2021-11-02 15:15:00+00:00,148.61,150.91,148.52,148.96,305877.0
2021-11-02 15:30:00+00:00,148.61,151.215,148.52,148.96,326941.0
2021-11-02 15:45:00+00:00,148.61,151.51,148.52,148.96,364915.0
2021-11-02 16:00:00+00:00,148.61,151.57,148.52,148.96,389923.0
2021-11-02 16:15:00+00:00,148.61,151.57,148.52,148.96,432593.0
2021-11-02 16:30:00+00:00,148.61,151.57,148.52,148.96,457939.0
2021-11-02 16:45:00+00:00,148.61,151.57,148.52,148.96,477154.0
2021-11-02 17:00:00+00:00,148.61,151.57,148.52,148.96,491189.0
2021-11-02 17:15:00+00:00,148.61,151.57,148.52,148.96,511714.0
2021-11-02 17:30:00+00:00,148.61,151.57,148.52,148.96,525343.0
2021-11-02 17:45:00+00:00,148.61,151.57,148.52,148.96,542469.0
2021-11-02 18:00:00+00:00,148.61,151.57,148.52,148.96,558109.0
2021-11-02 18:15:00+00:00,148.61,151.57,148.52,148.96,576906.0
2021-11-02 18:30:00+00:00,148.61,151.57,148.52,148.96,606664.0
2021-11-02 18:45:00+00:00,148.61,151.57,148.52,148.96,637734.0
2021-11-02 19:00:00+00:00,148.61,151.57,148.52,148.96,666727.0
2021-11-02 19:15:00+00:00,148.61,151.57,148.52,148.96,682016.0
2021-11-02 19:30:00+00:00,148.61,151.57,148.52,148.96,697284.0
2021-11-02 19:45:00+00:00,148.61,151.57,148.52,148.96,713085.0
2021-11-02 20:00:00+00:00,148.61,151.57,148.52,148.96,828164.0
2021-11-02 20:15:00+00:00,150.89,150.89,150.785,,
2021-11-02 20:30:00+00:00,151.01,151.01,150.94,,
2021-11-02 20:45:00+00:00,151.175,151.28,151.16,,
2021-11-02 21:00:00+00:00,151.42,151.435,151.385,,
2021-11-02 21:15:00+00:00,151.355,151.405,151.35,,
2021-11-02 21:30:00+00:00,151.035,151.07,150.95,,
2021-11-02 21:45:00+00:00,151.025,151.035,150.985,,
2021-11-02 22:00:00+00:00,150.955,150.985,150.945,,
2021-11-02 22:15:00+00:00,150.685,150.685,150.56,,
2021-11-02 22:30:00+00:00,150.5,150.53,150.47,,
2021-11-02 22:45:00+00:00,150.245,150.26,150.225,,
2021-11-02 23:00:00+00:00,150.365,150.37,150.285,,
2021-11-02 23:15:00+00:00,150.24,150.27,150.225,,
2021-11-02 23:30:00+00:00,150.275,150.275,150.095,,
2021-11-02 23:45:00+00:00,150.385,150.385,150.315,,
2021-11-03 00:00:00+00:00,149.94,149.94,149.93,,
2021-11-03 13:15:00+00:00,150.23,150.54,150.23,150.02,661.0
2021-11-03 13:30:00+00:00,150.23,150.65,150.23,150.02,1331.0
2021-11-03 13:45:00+00:00,150.23,150.965,149.85,150.02,67914.0
2021-11-03 14:15:00+00:00,150.23,150.965,149.85,150.02,113890.0
2021-11-03 14:30:00+00:00,150.23,150.965,149.85,150.02,130709.0
2021-11-03 14:45:00+00:00,150.23,150.965,149.85,150.02,139309.0
2021-11-03 15:45:00+00:00,150.23,150.965,149.85,150.02,177712.0
2021-11-03 16:15:00+00:00,150.23,150.965,149.85,150.02,200028.0
2021-11-03 16:45:00+00:00,150.23,150.965,149.85,150.02,223623.0
2021-11-03 17:00:00+00:00,150.23,150.965,149.85,150.02,231888.0
2021-11-03 17:15:00+00:00,150.23,150.965,149.85,150.02,237852.0
2021-11-03 17:30:00+00:00,150.23,150.965,149.85,150.02,246104.0
2021-11-03 17:45:00+00:00,150.23,150.965,149.85,150.02,254142.0
2021-11-03 18:00:00+00:00,150.23,150.965,149.85,150.02,269791.0
2021-11-03 18:15:00+00:00,150.23,150.985,149.85,150.02,288071.0
2021-11-03 18:30:00+00:00,150.23,150.985,149.85,150.02,298552.0
2021-11-03 18:45:00+00:00,150.36,150.41,150.33,,
2021-11-03 19:00:00+00:00,150.23,151.385,149.85,150.02,337528.0
2021-11-03 19:15:00+00:00,150.23,151.385,149.85,150.02,364154.0
2021-11-03 19:30:00+00:00,150.23,151.5,149.85,150.02,389737.0
2021-11-03 19:45:00+00:00,150.23,151.755,149.85,150.02,413921.0
2021-11-03 20:00:00+00:00,150.515,150.545,150.485,,
2021-11-03 20:15:00+00:00,150.535,150.56,150.525,,
2021-11-03 20:30:00+00:00,150.23,151.98,149.85,150.02,500715.0
2021-11-03 20:45:00+00:00,150.655,150.69,150.655,,
2021-11-03 21:00:00+00:00,150.355,150.36,150.33,,
2021-11-03 21:15:00+00:00,150.315,150.32,150.285,,
2021-11-03 21:30:00+00:00,150.315,150.335,150.31,,
2021-11-03 21:45:00+00:00,150.395,150.395,150.34,,
2021-11-03 22:00:00+00:00,150.225,150.51,150.22,,
2021-11-03 22:15:00+00:00,150.465,150.5,150.415,,
2021-11-03 22:30:00+00:00,150.84,150.9,150.8,,
2021-11-03 22:45:00+00:00,151.025,151.21,151.025,,
2021-11-03 23:00:00+00:00,151.23,151.26,151.165,,
2021-11-03 23:15:00+00:00,151.27,151.295,151.21,,
2021-11-03 23:30:00+00:00,151.495,151.5,151.455,,
2021-11-03 23:45:00+00:00,151.7,151.815,151.69,,
2021-11-04 00:00:00+00:00,151.45,151.45,151.45,,
2021-11-04 13:00:00+00:00,151.8,151.8,151.74,151.49,300.0
2021-11-04 13:30:00+00:00,151.8,151.8,151.56,151.49,1942.0
2021-11-04 13:45:00+00:00,151.8,152.305,151.29,151.49,70807.0
2021-11-04 14:00:00+00:00,151.8,152.43,151.29,151.49,98982.0
2021-11-04 14:15:00+00:00,151.8,152.43,151.29,151.49,126733.0
2021-11-04 14:30:00+00:00,151.8,152.43,151.29,151.49,150366.0
2021-11-04 14:45:00+00:00,151.8,152.43,151.29,151.49,176148.0
2021-11-04 15:15:00+00:00,151.8,152.43,151.29,151.49,241720.0
2021-11-04 15:45:00+00:00,151.8,152.43,150.835,151.49,292160.0
2021-11-04 16:15:00+00:00,151.8,152.43,150.835,151.49,324126.0
2021-11-04 16:30:00+00:00,151.8,152.43,150.835,151.49,342935.0
2021-11-04 16:45:00+00:00,151.8,152.43,150.835,151.49,360374.0
2021-11-04 17:00:00+00:00,151.8,152.43,150.835,151.49,370826.0
2021-11-04 17:15:00+00:00,151.8,152.43,150.835,151.49,392958.0
2021-11-04 17:30:00+00:00,151.8,152.43,150.835,151.49,403572.0
2021-11-04 17:45:00+00:00,151.8,152.43,150.835,151.49,410442.0
2021-11-04 18:00:00+00:00,151.8,152.43,150.835,151.49,423481.0
2021-11-04 18:15:00+00:00,151.8,152.43,150.835,151.49,443111.0
2021-11-04 18:30:00+00:00,151.8,152.43,150.835,151.49,457586.0
2021-11-04 18:45:00+00:00,151.8,152.43,150.835,151.49,472142.0
2021-11-04 19:00:00+00:00,151.8,152.43,150.835,151.49,496193.0
2021-11-04 19:15:00+00:00,151.48,151.485,151.31,,
2021-11-04 19:30:00+00:00,151.8,152.43,150.835,151.49,532594.0
2021-11-04 19:45:00+00:00,151.8,152.43,150.835,151.49,548541.0
2021-11-04 20:00:00+00:00,151.8,152.43,150.635,151.49,644526.0
2021-11-04 20:15:00+00:00,151.575,151.6,151.555,,
2021-11-04 20:30:00+00:00,151.315,151.32,151.25,,
2021-11-04 20:45:00+00:00,151.285,151.34,151.24,,
2021-11-04 21:00:00+00:00,151.225,151.225,151.13,,
2021-11-04 21:15:00+00:00,151.23,151.23,151.11,,
2021-11-04 21:30:00+00:00,151.21,151.28,151.18,,
2021-11-04 21:45:00+00:00,151.45,151.46,151.4,,
2021-11-04 22:00:00+00:00,151.53,151.545,151.485,,
2021-11-04 22:15:00+00:00,151.365,151.365,151.245,,
2021-11-04 22:30:00+00:00,151.135,151.185,151.13,,
2021-11-04 22:45:00+00:00,151.235,151.245,151.16,,
2021-11-04 23:00:00+00:00,151.185,151.205,151.135,,
2021-11-04 23:15:00+00:00,151.415,151.445,151.4,,
2021-11-04 23:30:00+00:00,151.465,151.505,151.42,,
2021-11-04 23:45:00+00:00,151.135,151.19,151.095,,
2021-11-05 00:00:00+00:00,150.87,150.87,150.86,,
2021-11-05 13:15:00+00:00,151.04,151.55,151.04,150.96,646.0
2021-11-05 13:30:00+00:00,151.64,151.95,151.51,150.96,1579.0
2021-11-05 13:45:00+00:00,151.64,152.195,151.28,150.96,61240.0
2021-11-05 14:00:00+00:00,151.64,152.195,151.25,150.96,105324.0
2021-11-05 14:15:00+00:00,151.64,152.195,151.25,150.96,130475.0
2021-11-05 14:30:00+00:00,151.64,152.195,151.14,150.96,146848.0
2021-11-05 14:45:00+00:00,151.64,152.195,151.02,150.96,171334.0
2021-11-05 15:00:00+00:00,151.64,152.195,150.82,150.96,199877.0
2021-11-05 15:15:00+00:00,151.64,152.195,150.82,150.96,218295.0
2021-11-05 15:30:00+00:00,151.64,152.195,150.82,150.96,231029.0
2021-11-05 15:45:00+00:00,151.64,152.195,150.82,150.96,238545.0
2021-11-05 16:00:00+00:00,151.64,152.195,150.82,150.96,251410.0
2021-11-05 16:30:00+00:00,151.64,152.195,150.82,150.96,283963.0
2021-11-05 16:45:00+00:00,151.64,152.195,150.58,150.96,302060.0
2021-11-05 17:00:00+00:00,151.64,152.195,150.525,150.96,318068.0
2021-11-05 17:15:00+00:00,151.64,152.195,150.45,150.96,328732.0
2021-11-05 17:30:00+00:00,151.64,152.195,150.07,150.96,340933.0
2021-11-05 17:45:00+00:00,151.64,152.195,150.07,150.96,352758.0
2021-11-05 18:00:00+00:00,151.64,152.195,150.07,150.96,361965.0
2021-11-05 18:15:00+00:00,151.57,151.605,151.52,,
2021-11-05 18:30:00+00:00,151.64,152.195,150.07,150.96,402004.0
2021-11-05 18:45:00+00:00,151.64,152.195,150.07,150.96,415319.0
2021-11-05 19:00:00+00:00,151.64,152.195,150.07,150.96,435829.0
2021-11-05 19:15:00+00:00,151.64,152.195,150.07,150.96,455637.0
2021-11-05 19:30:00+00:00,151.64,152.195,150.07,150.96,475177.0
2021-11-05 19:45:00+00:00,151.64,152.195,150.07,150.96,507004.0
2021-11-05 20:00:00+00:00,150.92,150.945,150.88,,
2021-11-05 20:15:00+00:00,150.945,150.945,150.87,,
2021-11-05 20:30:00+00:00,150.93,150.985,150.93,,
2021-11-05 20:45:00+00:00,150.615,150.66,150.58,,
2021-11-05 21:00:00+00:00,150.82,150.82,150.745,,
2021-11-05 21:15:00+00:00,150.52,150.57,150.475,,
2021-11-05 21:30:00+00:00,150.09,150.215,150.07,,
2021-11-05 21:45:00+00:00,150.35,150.39,150.21,,
2021-11-05 22:00:00+00:00,150.55,150.55,150.45,,
2021-11-05 22:15:00+00:00,150.47,150.49,150.43,,
2021-11-05 22:30:00+00:00,150.45,150.46,150.34,,
2021-11-05 22:45:00+00:00,150.425,150.48,150.425,,
2021-11-05 23:00:00+00:00,150.615,150.65,150.56,,
2021-11-05 23:15:00+00:00,150.78,150.78,150.695,,
2021-11-05 23:30:00+00:00,150.815,150.89,150.815,,
2021-11-05 23:45:00+00:00,151.215,151.27,151.19,,
2021-11-06 00:00:00+00:00,151.26,151.26,151.26,,
2021-11-08 13:15:00+00:00,151.32,151.32,151.32,151.28,100.0
2021-11-08 14:00:00+00:00,151.32,151.32,151.18,151.28,212.0
2021-11-08 14:15:00+00:00,151.32,151.44,151.18,151.28,272.0
2021-11-08 14:30:00+00:00,151.32,151.62,151.18,151.28,628.0
2021-11-08 14:45:00+00:00,151.32,151.62,150.685,151.28,56629.0
2021-11-08 15:00:00+00:00,151.32,151.62,150.685,151.28,84538.0
2021-11-08 15:30:00+00:00,151.32,151.62,150.685,151.28,119641.0
2021-11-08 16:00:00+00:00,151.32,151.62,150.685,151.28,179350.0
2021-11-08 16:45:00+00:00,151.32,151.62,150.49,151.28,242077.0
2021-11-08 17:00:00+00:00,151.32,151.62,150.35,151.28,258434.0
2021-11-08 17:15:00+00:00,151.32,151.62,150.175,151.28,278405.0
2021-11-08 17:45:00+00:00,151.32,151.62,150.175,151.28,300038.0
2021-11-08 18:00:00+00:00,151.32,151.62,150.175,151.28,311324.0
2021-11-08 18:30:00+00:00,151.32,151.62,150.175,151.28,346901.0
2021-11-08 18:45:00+00:00,151.32,151.62,150.175,151.28,357103.0
2021-11-08 19:00:00+00:00,151.32,151.62,150.175,151.28,367901.0
2021-11-08 19:15:00+00:00,151.32,151.62,150.175,151.28,371623.0
2021-11-08 19:30:00+00:00,151.32,151.62,150.175,151.28,379674.0
2021-11-08 19:45:00+00:00,151.32,151.62,150.175,151.28,387746.0
2021-11-08 20:00:00+00:00,150.96,151.0,150.925,,
2021-11-08 20:15:00+00:00,151.32,151.62,150.175,151.28,403932.0
2021-11-08 20:30:00+00:00,151.32,151.62,150.175,151.28,415628.0
2021-11-08 20:45:00+00:00,150.89,150.9,150.85,,
2021-11-08 21:00:00+00:00,150.755,150.8,150.715,,
2021-11-08 21:15:00+00:00,150.645,150.655,150.6,,
2021-11-08 21:30:00+00:00,150.675,150.695,150.65,,
2021-11-08 21:45:00+00:00,150.55,150.61,150.54,,
2021-11-08 22:00:00+00:00,150.395,150.43,150.365,,
2021-11-08 22:15:00+00:00,150.37,150.37,150.325,,
2021-11-08 22:30:00+00:00,150.445,150.49,150.385,,
2021-11-08 22:45:00+00:00,150.48,150.525,150.48,,
2021-11-08 23:00:00+00:00,150.59,150.59,150.535,,
2021-11-08 23:15:00+00:00,150.71,150.735,150.705,,
2021-11-08 23:30:00+00:00,150.88,150.92,150.88,,
2021-11-08 23:45:00+00:00,150.845,150.85,150.775,,
2021-11-09 00:00:00+00:00,150.58,150.585,150.575,,
2021-11-09 00:15:00+00:00,150.68,150.68,150.62,,
2021-11-09 00:30:00+00:00,150.525,150.56,150.525,,
2021-11-09 00:45:00+00:00,150.635,150.635,150.61,,
2021-11-09 01:00:00+00:00,150.645,150.65,150.6,,
2021-11-09 01:15:00+00:00,150.59,150.6,150.57,,
2021-11-09 01:30:00+00:00,150.475,150.515,150.475,,
2021-11-09 01:45:00+00:00,150.375,150.4,150.35,,
2021-11-09 02:00:00+00:00,150.45,150.45,150.45,,
2021-11-09 13:45:00+00:00,150.02,150.27,150.02,150.44,260.0
2021-11-09 14:00:00+00:00,150.02,150.28,150.02,150.44,351.0
2021-11-09 14:30:00+00:00,150.02,150.34,150.02,150.44,1952.0
2021-11-09 14:45:00+00:00,150.02,151.365,150.02,150.44,89711.0
2021-11-09 15:00:00+00:00,150.02,151.415,150.02,150.44,150529.0
2021-11-09 15:15:00+00:00,150.02,151.415,150.02,150.44,184539.0
2021-11-09 15:30:00+00:00,150.02,151.415,150.02,150.44,217391.0
2021-11-09 16:00:00+00:00,150.02,151.415,150.02,150.44,286593.0
2021-11-09 16:15:00+00:00,150.02,151.415,150.02,150.44,316611.0
2021-11-09 16:30:00+00:00,150.02,151.415,150.02,150.44,338141.0
2021-11-09 17:00:00+00:00,150.02,151.415,150.02,150.44,384734.0
2021-11-09 17:15:00+00:00,150.02,151.415,150.02,150.44,409695.0
2021-11-09 17:30:00+00:00,150.02,151.415,150.02,150.44,429954.0
2021-11-09 17:45:00+00:00,150.02,151.415,150.02,150.44,464036.0
2021-11-09 18:00:00+00:00,150.02,151.415,150.02,150.44,480329.0
2021-11-09 18:15:00+00:00,150.02,151.415,150.02,150.44,495796.0
2021-11-09 18:30:00+00:00,150.02,151.415,150.02,150.44,507174.0
2021-11-09 18:45:00+00:00,150.02,151.415,150.02,150.44,517711.0
2021-11-09 19:00:00+00:00,150.02,151.415,150.02,150.44,535630.0
2021-11-09 19:15:00+00:00,150.02,151.415,150.02,150.44,551155.0
2021-11-09 19:30:00+00:00,150.02,151.415,150.02,150.44,569016.0
2021-11-09 19:45:00+00:00,151.26,151.34,151.03,,
2021-11-09 20:00:00+00:00,150.02,151.415,150.02,150.44,604787.0
2021-11-09 20:15:00+00:00,150.23,150.445,150.17,,
2021-11-09 20:30:00+00:00,150.02,151.415,150.02,150.44,671126.0
2021-11-09 20:45:00+00:00,150.02,151.415,150.02,150.44,709402.0
2021-11-09 21:00:00+00:00,150.87,151.035,150.87,,
2021-11-09 21:15:00+00:00,150.875,150.95,150.835,,
2021-11-09 21:30:00+00:00,150.615,150.76,150.6,,
2021-11-09 21:45:00+00:00,151.02,151.06,150.94,,
2021-11-09 22:00:00+00:00,150.875,150.89,150.735,,
2021-11-09 22:15:00+00:00,150.75,150.82,150.735,,
2021-11-09 22:30:00+00:00,150.695,150.78,150.64,,
2021-11-09 22:45:00+00:00,151.025,151.08,151.01,,
2021-11-09 23:00:00+00:00,151.015,151.1,151.005,,
2021-11-09 23:15:00+00:00,151.025,151.07,151.01,,
2021-11-09 23:30:00+00:00,151.02,151.06,150.99,,
2021-11-09 23:45:00+00:00,150.98,151.04,150.965,,
2021-11-10 00:00:00+00:00,150.7,150.78,150.625,,
2021-11-10 00:15:00+00:00,150.7,150.745,150.695,,
2021-11-10 00:30:00+00:00,150.705,150.725,150.67,,
2021-11-10 00:45:00+00:00,150.9,150.97,150.885,,
2021-11-10 01:00:00+00:00,150.8,150.865,150.78,,
2021-11-10 01:15:00+00:00,150.705,150.74,150.7,,
2021-11-10 01:30:00+00:00,150.68,150.73,150.66,,
2021-11-10 01:45:00+00:00,150.885,150.905,150.8,,
2021-11-10 02:00:00+00:00,150.89,150.89,150.89,,
2021-11-10 14:15:00+00:00,150.37,150.5,150.01,150.81,788.0
2021-11-10 14:30:00+00:00,150.37,150.5,150.0,150.81,1989.0
2021-11-10 14:45:00+00:00,150.37,150.5,147.955,150.81,79425.0
2021-11-10 15:00:00+00:00,150.37,150.5,147.955,150.81,122427.0
2021-11-10 15:15:00+00:00,150.37,150.5,147.955,150.81,160660.0
2021-11-10 15:30:00+00:00,150.37,150.5,147.955,150.81,199930.0
2021-11-10 15:45:00+00:00,150.37,150.5,147.955,150.81,225895.0
2021-11-10 16:00:00+00:00,150.37,150.5,147.955,150.81,247645.0
2021-11-10 16:30:00+00:00,150.37,150.5,147.955,150.81,296684.0
2021-11-10 17:15:00+00:00,150.37,150.5,147.955,150.81,360223.0
2021-11-10 17:30:00+00:00,150.37,150.5,147.955,150.81,374247.0
2021-11-10 17:45:00+00:00,150.37,150.5,147.955,150.81,381779.0
2021-11-10 18:00:00+00:00,150.37,150.5,147.955,150.81,401021.0
2021-11-10 18:15:00+00:00,150.37,150.5,147.955,150.81,427938.0
2021-11-10 18:30:00+00:00,150.37,150.5,147.955,150.81,450212.0
2021-11-10 18:45:00+00:00,150.37,150.5,147.955,150.81,460895.0
2021-11-10 19:00:00+00:00,150.37,150.5,147.955,150.81,493655.0
2021-11-10 19:15:00+00:00,150.37,150.5,147.955,150.81,515372.0
2021-11-10 19:30:00+00:00,150.37,150.5,147.955,150.81,553393.0
2021-11-10 19:45:00+00:00,150.37,150.5,147.935,150.81,586576.0
2021-11-10 20:00:00+00:00,150.37,150.5,147.935,150.81,614902.0
2021-11-10 20:15:00+00:00,150.37,150.5,147.935,150.81,647076.0
2021-11-10 20:30:00+00:00,150.37,150.5,147.935,150.81,693145.0
2021-11-10 20:45:00+00:00,150.37,150.5,147.93,150.81,734307.0
2021-11-10 21:00:00+00:00,148.975,149.03,148.965,,
2021-11-10 21:15:00+00:00,148.925,148.93,148.835,,
2021-11-10 21:30:00+00:00,148.865,148.885,148.825,,
2021-11-10 21:45:00+00:00,148.74,148.8,148.735,,
2021-11-10 22:00:00+00:00,149.06,149.125,149.015,,
2021-11-10 22:15:00+00:00,149.075,149.085,149.01,,
2021-11-10 22:30:00+00:00,148.98,149.02,148.965,,
2021-11-10 22:45:00+00:00,148.88,148.895,148.845,,
2021-11-10 23:00:00+00:00,149.18,149.18,149.095,,
2021-11-10 23:15:00+00:00,148.575,148.66,148.54,,
2021-11-10 23:30:00+00:00,148.82,148.83,148.775,,
2021-11-10 23:45:00+00:00,148.65,148.665,148.56,,
2021-11-11 00:00:00+00:00,148.495,148.53,148.45,,
2021-11-11 00:15:00+00:00,148.31,148.35,148.295,,
2021-11-11 00:30:00+00:00,148.18,148.275,148.17,,
2021-11-11 00:45:00+00:00,147.965,148.19,147.965,,
2021-11-11 01:00:00+00:00,148.175,148.215,148.115,,
2021-11-11 01:15:00+00:00,148.045,148.085,148.0,,
2021-11-11 01:30:00+00:00,148.05,148.16,148.04,,
2021-11-11 01:45:00+00:00,147.96,148.04,147.96,,
2021-11-11 02:00:00+00:00,147.93,147.93,147.93,,
2021-11-11 13:00:00+00:00,148.62,148.62,148.62,147.92,50.0
2021-11-11 13:30:00+00:00,148.62,148.67,148.58,147.92,225.0
2021-11-11 14:00:00+00:00,148.62,148.78,148.58,147.92,367.0
2021-11-11 14:30:00+00:00,148.62,149.04,148.58,147.92,1171.0
2021-11-11 14:45:00+00:00,148.62,149.07,148.175,147.92,40340.0
2021-11-11 15:00:00+00:00,148.62,149.07,148.15,147.92,63319.0
2021-11-11 15:15:00+00:00,148.62,149.07,148.15,147.92,97834.0
2021-11-11 15:30:00+00:00,148.62,149.07,148.15,147.92,112994.0
2021-11-11 15:45:00+00:00,148.945,149.07,148.15,147.92,9505.0
2021-11-11 16:00:00+00:00,148.945,149.07,148.15,147.92,19917.0
2021-11-11 16:30:00+00:00,148.945,149.07,148.15,147.92,46588.0
2021-11-11 16:45:00+00:00,148.945,149.07,148.15,147.92,55624.0
2021-11-11 17:30:00+00:00,148.945,149.07,147.87,147.92,81055.0
2021-11-11 17:45:00+00:00,148.945,149.07,147.87,147.92,87217.0
2021-11-11 18:00:00+00:00,148.945,149.07,147.87,147.92,91482.0
2021-11-11 18:15:00+00:00,148.945,149.07,147.685,147.92,98386.0
2021-11-11 18:30:00+00:00,148.945,149.07,147.685,147.92,106166.0
2021-11-11 18:45:00+00:00,148.945,149.07,147.685,147.92,115613.0
2021-11-11 19:00:00+00:00,148.945,149.07,147.685,147.92,121220.0
2021-11-11 19:15:00+00:00,148.945,149.07,147.685,147.92,129715.0
2021-11-11 19:30:00+00:00,148.945,149.07,147.685,147.92,140701.0
2021-11-11 19:45:00+00:00,148.21,148.24,148.15,,
2021-11-11 20:00:00+00:00,148.945,149.07,147.685,147.92,163550.0
2021-11-11 20:15:00+00:00,148.945,149.07,147.685,147.92,170312.0
2021-11-11 20:30:00+00:00,148.945,149.07,147.685,147.92,181214.0
2021-11-11 20:45:00+00:00,148.945,149.07,147.685,147.92,189923.0
2021-11-11 21:00:00+00:00,148.375,148.42,148.325,,
2021-11-11 21:15:00+00:00,148.23,148.235,148.19,,
2021-11-11 21:30:00+00:00,148.32,148.35,148.29,,
2021-11-11 21:45:00+00:00,148.5,148.5,148.42,,
2021-11-11 22:00:00+00:00,148.275,148.275,148.255,,
2021-11-11 22:15:00+00:00,148.005,148.03,147.985,,
2021-11-11 22:30:00+00:00,148.025,148.055,147.99,,
2021-11-11 22:45:00+00:00,148.085,148.095,148.04,,
2021-11-11 23:00:00+00:00,147.96,147.96,147.92,,
2021-11-11 23:15:00+00:00,147.805,147.815,147.795,,
2021-11-11 23:30:00+00:00,147.785,147.79,147.78,,
2021-11-11 23:45:00+00:00,147.835,147.835,147.8,,
2021-11-12 00:00:00+00:00,147.84,147.845,147.81,,
2021-11-12 00:15:00+00:00,148.025,148.035,148.015,,
2021-11-12 00:30:00+00:00,147.935,147.985,147.935,,
2021-11-12 00:45:00+00:00,148.19,148.21,148.18,,
2021-11-12 01:00:00+00:00,148.06,148.115,148.06,,
2021-11-12 01:15:00+00:00,147.915,148.01,147.91,,
2021-11-12 01:30:00+00:00,147.995,148.01,147.975,,
2021-11-12 01:45:00+00:00,147.96,147.965,147.925,,
2021-11-12 02:00:00+00:00,147.875,147.875,147.875,,
2021-11-12 14:30:00+00:00,148.17,148.62,148.17,147.87,145.0
2021-11-12 14:45:00+00:00,148.17,148.62,147.48,147.87,44512.0
2021-11-12 15:00:00+00:00,148.17,148.62,147.48,147.87,63368.0
2021-11-12 15:15:00+00:00,148.17,148.62,147.48,147.87,86300.0
2021-11-12 16:00:00+00:00,148.42,148.785,147.48,147.87,22680.0
2021-11-12 16:30:00+00:00,148.42,150.05,147.48,147.87,116404.0
2021-11-12 17:00:00+00:00,148.42,150.08,147.48,147.87,168183.0
2021-11-12 17:15:00+00:00,148.42,150.08,147.48,147.87,188964.0
2021-11-12 17:30:00+00:00,148.42,150.08,147.48,147.87,208337.0
2021-11-12 17:45:00+00:00,148.42,150.08,147.48,147.87,219697.0
2021-11-12 18:00:00+00:00,148.42,150.08,147.48,147.87,233668.0
2021-11-12 18:15:00+00:00,148.42,150.08,147.48,147.87,244721.0
2021-11-12 18:30:00+00:00,148.42,150.08,147.48,147.87,259012.0
2021-11-12 19:30:00+00:00,148.42,150.08,147.48,147.87,338370.0
2021-11-12 19:45:00+00:00,148.42,150.08,147.48,147.87,348918.0
2021-11-12 20:00:00+00:00,148.42,150.08,147.48,147.87,358751.0
2021-11-12 20:15:00+00:00,148.42,150.08,147.48,147.87,395745.0
2021-11-12 20:30:00+00:00,148.42,150.185,147.48,147.87,425799.0
2021-11-12 20:45:00+00:00,148.52,148.555,148.48,,
2021-11-12 21:00:00+00:00,148.57,148.685,148.52,,
2021-11-12 21:15:00+00:00,149.07,149.21,149.065,,
2021-11-12 21:30:00+00:00,149.95,150.08,149.945,,
2021-11-12 21:45:00+00:00,149.83,149.94,149.83,,
2021-11-12 22:00:00+00:00,149.81,149.88,149.81,,
2021-11-12 22:15:00+00:00,149.73,149.745,149.68,,
2021-11-12 22:30:00+00:00,149.79,149.79,149.725,,
2021-11-12 22:45:00+00:00,149.725,149.795,149.725,,
2021-11-12 23:00:00+00:00,149.57,149.575,149.37,,
2021-11-12 23:15:00+00:00,149.585,149.585,149.525,,
2021-11-12 23:30:00+00:00,149.7,149.725,149.67,,
2021-11-12 23:45:00+00:00,149.88,149.93,149.865,,
2021-11-13 00:00:00+00:00,149.935,149.94,149.89,,
2021-11-13 00:15:00+00:00,149.975,149.98,149.96,,
2021-11-13 00:30:00+00:00,149.76,149.79,149.75,,
2021-11-13 00:45:00+00:00,149.88,149.94,149.88,,
2021-11-13 01:00:00+00:00,149.895,149.905,149.82,,
2021-11-13 01:15:00+00:00,150.04,150.04,149.99,,
2021-11-13 01:30:00+00:00,150.17,150.21,150.11,,
2021-11-13 01:45:00+00:00,150.005,150.015,149.845,,
2021-11-13 02:00:00+00:00,150.01,150.01,150.01,,
2021-11-15 13:30:00+00:00,150.49,151.02,150.49,149.99,517.0
2021-11-15 14:30:00+00:00,150.49,151.1,150.26,149.99,1585.0
2021-11-15 14:45:00+00:00,150.49,151.885,150.26,149.99,94064.0
2021-11-15 15:00:00+00:00,150.49,151.885,150.26,149.99,133928.0
2021-11-15 15:15:00+00:00,150.49,151.885,150.26,149.99,167783.0
2021-11-15 16:15:00+00:00,150.49,151.885,150.215,149.99,270798.0
2021-11-15 16:30:00+00:00,150.49,151.885,149.965,149.99,291280.0
2021-11-15 16:45:00+00:00,150.49,151.885,149.47,149.99,312991.0
2021-11-15 17:00:00+00:00,150.49,151.885,149.44,149.99,334264.0
2021-11-15 17:15:00+00:00,150.49,151.885,149.44,149.99,353362.0
2021-11-15 17:30:00+00:00,150.49,151.885,149.44,149.99,368811.0
2021-11-15 18:15:00+00:00,150.49,151.885,149.44,149.99,404351.0
2021-11-15 19:00:00+00:00,150.49,151.885,149.44,149.99,435379.0
2021-11-15 19:15:00+00:00,150.49,151.885,149.44,149.99,455241.0
2021-11-15 19:30:00+00:00,150.49,151.885,149.44,149.99,464800.0
2021-11-15 19:45:00+00:00,150.49,151.885,149.44,149.99,474237.0
2021-11-15 20:00:00+00:00,150.49,151.885,149.44,149.99,487502.0
2021-11-15 20:15:00+00:00,150.49,151.885,149.44,149.99,506085.0
2021-11-15 20:30:00+00:00,150.49,151.885,149.44,149.99,532520.0
2021-11-15 20:45:00+00:00,150.49,151.885,149.44,149.99,560722.0
2021-11-15 21:00:00+00:00,150.32,150.37,150.315,,
2021-11-15 21:15:00+00:00,150.32,150.345,150.255,,
2021-11-15 21:30:00+00:00,150.04,150.07,150.01,,
2021-11-15 21:45:00+00:00,149.53,149.59,149.44,,
2021-11-15 22:00:00+00:00,149.775,149.84,149.685,,
2021-11-15 22:15:00+00:00,149.925,149.935,149.88,,
2021-11-15 22:30:00+00:00,149.665,149.78,149.65,,
2021-11-15 22:45:00+00:00,150.185,150.195,150.16,,
2021-11-15 23:00:00+00:00,150.04,150.045,149.985,,
2021-11-15 23:15:00+00:00,150.035,150.04,150.015,,
2021-11-15 23:30:00+00:00,150.02,150.07,150.02,,
2021-11-15 23:45:00+00:00,149.965,150.04,149.965,,
2021-11-16 00:00:00+00:00,149.915,149.92,149.81,,
2021-11-16 00:15:00+00:00,149.925,149.935,149.87,,
2021-11-16 00:30:00+00:00,149.875,149.885,149.835,,
2021-11-16 00:45:00+00:00,150.075,150.15,150.075,,
2021-11-16 01:00:00+00:00,149.995,150.01,149.95,,
2021-11-16 01:15:00+00:00,149.975,150.055,149.965,,
2021-11-16 01:30:00+00:00,150.225,150.26,150.175,,
2021-11-16 01:45:00+00:00,149.905,149.905,149.82,,
2021-11-16 02:00:00+00:00,149.99,149.99,149.99,,
2021-11-16 13:45:00+00:00,150.09,150.2,150.01,150.0,165.0
2021-11-16 14:00:00+00:00,150.09,150.2,149.96,150.0,316.0
2021-11-16 14:30:00+00:00,150.09,150.2,149.8,150.0,744.0
2021-11-16 14:45:00+00:00,150.09,150.39,149.615,150.0,53821.0
2021-11-16 15:00:00+00:00,150.09,150.39,149.615,150.0,79567.0
2021-11-16 15:15:00+00:00,150.09,150.39,149.535,150.0,105647.0
2021-11-16 16:00:00+00:00,150.09,150.39,149.345,150.0,163998.0
2021-11-16 16:15:00+00:00,150.09,150.475,149.345,150.0,190095.0
2021-11-16 16:30:00+00:00,150.09,151.28,149.345,150.0,220808.0
2021-11-16 16:45:00+00:00,150.09,151.37,149.345,150.0,254451.0
2021-11-16 17:00:00+00:00,150.09,151.37,149.345,150.0,267217.0
2021-11-16 17:15:00+00:00,150.09,151.395,149.345,150.0,278345.0
2021-11-16 17:30:00+00:00,150.09,151.485,149.345,150.0,292182.0
2021-11-16 17:45:00+00:00,150.09,151.485,149.345,150.0,307057.0
2021-11-16 18:00:00+00:00,150.09,151.485,149.345,150.0,313631.0
2021-11-16 18:15:00+00:00,150.09,151.485,149.345,150.0,336596.0
2021-11-16 19:00:00+00:00,150.09,151.485,149.345,150.0,444206.0
2021-11-16 19:15:00+00:00,150.09,151.485,149.345,150.0,459737.0
2021-11-16 19:30:00+00:00,150.09,151.485,149.345,150.0,471822.0
2021-11-16 19:45:00+00:00,150.09,151.485,149.345,150.0,491702.0
2021-11-16 20:00:00+00:00,150.09,151.485,149.345,150.0,508056.0
2021-11-16 20:15:00+00:00,150.09,151.485,149.345,150.0,522260.0
2021-11-16 20:30:00+00:00,150.09,151.485,149.345,150.0,538564.0
2021-11-16 20:45:00+00:00,150.09,151.485,149.345,150.0,568481.0
2021-11-16 21:00:00+00:00,149.67,149.765,149.665,,
2021-11-16 21:15:00+00:00,150.45,150.58,150.45,,
2021-11-16 21:30:00+00:00,151.09,151.185,151.045,,
2021-11-16 21:45:00+00:00,151.015,151.095,151.015,,
2021-11-16 22:00:00+00:00,151.19,151.21,151.145,,
2021-11-16 22:15:00+00:00,151.345,151.395,151.34,,
2021-11-16 22:30:00+00:00,151.13,151.16,151.12,,
2021-11-16 22:45:00+00:00,151.15,151.24,151.13,,
2021-11-16 23:00:00+00:00,151.14,151.14,151.06,,
2021-11-16 23:15:00+00:00,151.065,151.125,151.065,,
2021-11-16 23:30:00+00:00,151.07,151.095,151.07,,
2021-11-16 23:45:00+00:00,151.235,151.255,151.215,,
2021-11-17 00:00:00+00:00,151.385,151.415,151.365,,
2021-11-17 00:15:00+00:00,151.375,151.385,151.32,,
2021-11-17 00:30:00+00:00,151.145,151.165,151.13,,
2021-11-17 00:45:00+00:00,150.975,151.01,150.97,,
2021-11-17 01:00:00+00:00,151.03,151.045,150.98,,
2021-11-17 01:15:00+00:00,151.015,151.055,150.97,,
2021-11-17 01:30:00+00:00,151.04,151.085,151.01,,
2021-11-17 01:45:00+00:00,151.11,151.15,151.11,,
2021-11-17 02:00:00+00:00,150.81,150.81,150.81,,
2021-11-17 14:30:00+00:00,151.02,151.15,151.01,151.0,197.0
2021-11-17 14:45:00+00:00,151.02,152.675,151.01,151.0,110242.0
2021-11-17 15:00:00+00:00,151.01,152.775,151.01,151.0,6292.0
2021-11-17 15:15:00+00:00,151.01,152.775,151.01,151.0,89197.0
2021-11-17 15:30:00+00:00,151.01,152.785,151.01,151.0,161814.0
2021-11-17 15:45:00+00:00,151.01,152.785,151.01,151.0,187075.0
2021-11-17 16:00:00+00:00,151.01,152.785,151.01,151.0,228367.0
2021-11-17 16:30:00+00:00,151.01,154.48,151.01,151.0,477010.0
2021-11-17 16:45:00+00:00,151.01,154.74,151.01,151.0,542360.0
2021-11-17 17:00:00+00:00,151.01,154.995,151.01,151.0,666061.0
2021-11-17 17:30:00+00:00,151.01,155.0,151.01,151.0,830579.0
2021-11-17 17:45:00+00:00,151.01,155.0,151.01,151.0,870965.0
2021-11-17 18:00:00+00:00,151.01,155.0,151.01,151.0,914276.0
2021-11-17 18:15:00+00:00,151.01,155.0,151.01,151.0,929770.0
2021-11-17 18:30:00+00:00,151.01,155.0,151.01,151.0,951051.0
2021-11-17 18:45:00+00:00,151.01,155.0,151.01,151.0,977432.0
2021-11-17 19:15:00+00:00,151.01,155.0,151.01,151.0,1036515.0
2021-11-17 19:30:00+00:00,151.01,155.0,151.01,151.0,1049779.0
2021-11-17 19:45:00+00:00,152.64,152.775,152.585,,
2021-11-17 20:00:00+00:00,151.01,155.0,151.01,151.0,1073627.0
2021-11-17 20:15:00+00:00,151.01,155.0,151.01,151.0,1094823.0
2021-11-17 20:30:00+00:00,151.01,155.0,151.01,151.0,1115035.0
2021-11-17 20:45:00+00:00,151.01,155.0,151.01,151.0,1139472.0
2021-11-17 21:00:00+00:00,152.615,152.78,152.61,,
2021-11-17 21:15:00+00:00,153.785,153.93,153.775,,
2021-11-17 21:30:00+00:00,154.355,154.385,154.23,,
2021-11-17 21:45:00+00:00,154.625,154.625,154.49,,
2021-11-17 22:00:00+00:00,154.985,155.0,154.97,,
2021-11-17 22:15:00+00:00,154.42,154.43,154.34,,
2021-11-17 22:30:00+00:00,154.115,154.32,154.1,,
2021-11-17 22:45:00+00:00,154.48,154.5,154.395,,
2021-11-17 23:00:00+00:00,154.01,154.1,153.92,,
2021-11-17 23:15:00+00:00,153.895,153.895,153.85,,
2021-11-17 23:30:00+00:00,154.375,154.395,154.33,,
2021-11-17 23:45:00+00:00,154.46,154.465,154.43,,
2021-11-18 00:00:00+00:00,154.3,154.37,154.285,,
2021-11-18 00:15:00+00:00,154.455,154.475,154.36,,
2021-11-18 00:30:00+00:00,154.175,154.175,154.08,,
2021-11-18 00:45:00+00:00,153.875,153.91,153.83,,
2021-11-18 01:00:00+00:00,154.105,154.13,154.045,,
2021-11-18 01:15:00+00:00,153.985,154.0,153.98,,
2021-11-18 01:30:00+00:00,153.895,153.985,153.895,,
2021-11-18 01:45:00+00:00,153.955,154.0,153.925,,
2021-11-18 02:00:00+00:00,153.52,153.52,153.38,,
2021-11-18 14:15:00+00:00,153.68,153.96,153.67,153.49,789.0
2021-11-18 14:30:00+00:00,153.68,153.96,153.67,153.49,1497.0
2021-11-18 14:45:00+00:00,153.68,154.0,153.06,153.49,67785.0
2021-11-18 15:00:00+00:00,153.68,154.605,153.06,153.49,102304.0
2021-11-18 15:30:00+00:00,153.68,154.605,153.06,153.49,171229.0
2021-11-18 15:45:00+00:00,153.68,154.605,153.06,153.49,207705.0
2021-11-18 16:15:00+00:00,153.68,154.605,153.06,153.49,279480.0
2021-11-18 16:30:00+00:00,153.68,154.605,153.06,153.49,302819.0
2021-11-18 17:00:00+00:00,153.68,154.87,153.06,153.49,352750.0
2021-11-18 17:15:00+00:00,153.68,154.975,153.06,153.49,377285.0
2021-11-18 17:30:00+00:00,153.68,156.55,153.06,153.49,452736.0
2021-11-18 17:45:00+00:00,153.68,157.86,153.06,153.49,698478.0
2021-11-18 18:00:00+00:00,153.68,157.86,153.06,153.49,910462.0
2021-11-18 18:15:00+00:00,153.68,157.86,153.06,153.49,1085221.0
2021-11-18 18:45:00+00:00,153.68,157.86,153.06,153.49,1320602.0
2021-11-18 19:00:00+00:00,153.68,157.86,153.06,153.49,1394879.0
2021-11-18 19:15:00+00:00,153.68,158.39,153.06,153.49,1514522.0
2021-11-18 19:30:00+00:00,153.68,158.39,153.06,153.49,1569820.0
2021-11-18 19:45:00+00:00,153.68,158.39,153.06,153.49,1634264.0
2021-11-18 20:00:00+00:00,153.68,158.39,153.06,153.49,1668759.0
2021-11-18 20:15:00+00:00,153.68,158.39,153.06,153.49,1696545.0
2021-11-18 20:30:00+00:00,153.68,158.39,153.06,153.49,1741011.0
2021-11-18 20:45:00+00:00,153.68,158.5,153.06,153.49,1823487.0
2021-11-18 21:00:00+00:00,154.145,154.155,154.115,,
2021-11-18 21:15:00+00:00,154.255,154.34,154.255,,
2021-11-18 21:30:00+00:00,154.075,154.15,154.065,,
2021-11-18 21:45:00+00:00,154.67,154.85,154.655,,
2021-11-18 22:00:00+00:00,154.63,154.715,154.63,,
2021-11-18 22:15:00+00:00,154.935,154.97,154.805,,
2021-11-18 22:30:00+00:00,156.48,156.9,156.185,,
2021-11-18 22:45:00+00:00,157.38,157.465,157.315,,
2021-11-18 23:00:00+00:00,157.2,157.2,156.905,,
2021-11-18 23:15:00+00:00,157.52,157.52,157.33,,
2021-11-18 23:30:00+00:00,157.425,157.44,157.28,,
2021-11-18 23:45:00+00:00,157.43,157.64,157.38,,
2021-11-19 00:00:00+00:00,157.5,157.555,157.43,,
2021-11-19 00:15:00+00:00,158.315,158.32,157.925,,
2021-11-19 00:30:00+00:00,157.935,158.0,157.62,,
2021-11-19 00:45:00+00:00,157.475,157.685,157.475,,
2021-11-19 01:00:00+00:00,157.64,157.665,157.605,,
2021-11-19 01:15:00+00:00,157.825,157.875,157.78,,
2021-11-19 01:30:00+00:00,157.905,158.0,157.88,,
2021-11-19 01:45:00+00:00,158.255,158.345,158.215,,
2021-11-19 02:00:00+00:00,157.71,157.73,157.71,,
2021-11-19 14:00:00+00:00,157.46,157.48,156.84,157.87,1223.0
2021-11-19 14:15:00+00:00,157.46,157.48,156.77,157.87,1503.0
2021-11-19 14:30:00+00:00,157.46,158.04,156.75,157.87,5174.0
2021-11-19 14:45:00+00:00,157.46,158.26,156.56,157.87,168883.0
2021-11-19 15:00:00+00:00,157.46,159.01,156.56,157.87,262526.0
2021-11-19 15:15:00+00:00,157.46,159.01,156.56,157.87,391858.0
2021-11-19 15:30:00+00:00,157.46,159.01,156.56,157.87,475053.0
2021-11-19 15:45:00+00:00,157.46,159.135,156.56,157.87,532043.0
2021-11-19 16:00:00+00:00,157.46,159.18,156.56,157.87,590767.0
2021-11-19 16:15:00+00:00,157.46,159.925,156.56,157.87,660673.0
2021-11-19 16:30:00+00:00,157.46,159.95,156.56,157.87,734315.0
2021-11-19 16:45:00+00:00,157.46,159.99,156.56,157.87,813122.0
2021-11-19 17:00:00+00:00,157.46,160.17,156.56,157.87,879531.0
2021-11-19 17:30:00+00:00,157.46,160.17,156.56,157.87,955617.0
2021-11-19 17:45:00+00:00,157.46,160.17,156.56,157.87,1010233.0
2021-11-19 18:00:00+00:00,157.46,160.345,156.56,157.87,1075637.0
2021-11-19 18:15:00+00:00,157.46,160.545,156.56,157.87,1152520.0
2021-11-19 18:30:00+00:00,157.46,160.545,156.56,157.87,1239136.0
2021-11-19 18:45:00+00:00,157.46,160.545,156.56,157.87,1315090.0
2021-11-19 19:15:00+00:00,157.46,160.75,156.56,157.87,1449634.0
2021-11-19 19:30:00+00:00,157.46,160.865,156.56,157.87,1518079.0
2021-11-19 19:45:00+00:00,157.46,160.865,156.56,157.87,1605056.0
2021-11-19 20:00:00+00:00,157.46,160.865,156.56,157.87,1676167.0
2021-11-19 20:15:00+00:00,157.46,160.865,156.56,157.87,1783965.0
2021-11-19 20:30:00+00:00,158.155,158.35,158.15,,
2021-11-19 20:45:00+00:00,157.46,161.02,156.56,157.87,2026364.0
2021-11-19 21:00:00+00:00,158.995,159.04,158.86,,
2021-11-19 21:15:00+00:00,159.775,159.95,159.755,,
2021-11-19 21:30:00+00:00,159.835,159.945,159.835,,
2021-11-19 21:45:00+00:00,159.75,159.78,159.65,,
2021-11-19 22:00:00+00:00,159.86,159.875,159.82,,
2021-11-19 22:15:00+00:00,160.09,160.1,160.01,,
2021-11-19 22:30:00+00:00,159.93,159.955,159.865,,
2021-11-19 22:45:00+00:00,159.815,159.965,159.815,,
2021-11-19 23:00:00+00:00,160.29,160.295,160.235,,
2021-11-19 23:15:00+00:00,160.135,160.17,160.08,,
2021-11-19 23:30:00+00:00,159.96,160.145,159.93,,
2021-11-19 23:45:00+00:00,160.03,160.07,159.965,,
2021-11-20 00:00:00+00:00,160.7,160.74,160.61,,
2021-11-20 00:15:00+00:00,160.635,160.65,160.57,,
2021-11-20 00:30:00+00:00,160.715,160.765,160.705,,
2021-11-20 00:45:00+00:00,160.615,160.63,160.525,,
2021-11-20 01:00:00+00:00,160.515,160.555,160.5,,
2021-11-20 01:15:00+00:00,160.2,160.2,160.12,,
2021-11-20 01:30:00+00:00,160.48,160.54,160.445,,
2021-11-20 01:45:00+00:00,160.9,160.92,160.795,,
2021-11-20 02:00:00+00:00,160.57,160.57,160.57,,
2021-11-22 13:15:00+00:00,161.37,161.47,161.34,160.55,242.0
2021-11-22 14:15:00+00:00,161.37,161.79,161.33,160.55,1582.0
2021-11-22 14:30:00+00:00,161.37,161.79,161.33,160.55,3321.0
2021-11-22 14:45:00+00:00,161.37,163.67,161.33,160.55,176542.0
2021-11-22 15:00:00+00:00,161.37,164.78,161.33,160.55,320070.0
2021-11-22 15:30:00+00:00,161.37,165.7,161.33,160.55,654870.0
2021-11-22 15:45:00+00:00,161.37,165.7,161.33,160.55,765758.0
2021-11-22 16:00:00+00:00,161.37,165.7,161.33,160.55,858796.0
2021-11-22 16:15:00+00:00,161.37,165.7,161.33,160.55,986556.0
2021-11-22 16:30:00+00:00,161.37,165.7,161.33,160.55,1090357.0
2021-11-22 16:45:00+00:00,161.37,165.7,161.33,160.55,1188015.0
2021-11-22 17:00:00+00:00,161.37,165.7,161.33,160.55,1351883.0
2021-11-22 17:15:00+00:00,161.37,165.7,161.33,160.55,1496797.0
2021-11-22 17:30:00+00:00,161.37,165.7,161.33,160.55,1566587.0
2021-11-22 17:45:00+00:00,161.37,165.7,161.33,160.55,1647259.0
2021-11-22 18:00:00+00:00,161.37,165.7,161.33,160.55,1706691.0
2021-11-22 18:15:00+00:00,161.37,165.7,161.33,160.55,1737337.0
2021-11-22 18:30:00+00:00,161.37,165.7,161.33,160.55,1777780.0
2021-11-22 18:45:00+00:00,161.37,165.7,161.33,160.55,1797144.0
2021-11-22 19:00:00+00:00,161.37,165.7,161.33,160.55,1822257.0
2021-11-22 19:15:00+00:00,161.37,165.7,161.33,160.55,1875043.0
2021-11-22 19:30:00+00:00,161.68,162.48,161.66,,
2021-11-22 19:45:00+00:00,161.37,165.7,161.33,160.55,2001359.0
2021-11-22 20:00:00+00:00,161.37,165.7,161.33,160.55,2033003.0
2021-11-22 20:15:00+00:00,161.37,165.7,161.33,160.55,2065009.0
2021-11-22 20:30:00+00:00,161.37,165.7,161.33,160.55,2127237.0
2021-11-22 20:45:00+00:00,161.37,165.7,161.33,160.55,2206777.0
2021-11-22 21:00:00+00:00,164.685,164.72,164.51,,
2021-11-22 21:15:00+00:00,164.475,164.49,164.375,,
2021-11-22 21:30:00+00:00,164.43,164.6,164.43,,
2021-11-22 21:45:00+00:00,164.985,165.215,164.985,,
2021-11-22 22:00:00+00:00,163.51,163.81,163.485,,
2021-11-22 22:15:00+00:00,163.61,163.87,163.59,,
2021-11-22 22:30:00+00:00,163.38,163.58,163.32,,
2021-11-22 22:45:00+00:00,164.21,164.21,164.0,,
2021-11-22 23:00:00+00:00,163.955,163.975,163.72,,
2021-11-22 23:15:00+00:00,163.66,163.75,163.64,,
2021-11-22 23:30:00+00:00,163.365,163.415,163.345,,
2021-11-22 23:45:00+00:00,163.53,163.625,163.515,,
2021-11-23 00:00:00+00:00,163.69,163.705,163.6,,
2021-11-23 00:15:00+00:00,164.205,164.28,164.19,,
2021-11-23 00:30:00+00:00,164.005,164.13,163.985,,
2021-11-23 00:45:00+00:00,164.055,164.06,163.94,,
2021-11-23 01:00:00+00:00,163.795,163.805,163.69,,
2021-11-23 01:15:00+00:00,163.655,163.75,163.64,,
2021-11-23 01:30:00+00:00,163.56,163.56,163.355,,
2021-11-23 01:45:00+00:00,162.575,162.68,162.525,,
2021-11-23 02:00:00+00:00,161.17,161.17,161.09,,
2021-11-23 13:15:00+00:00,160.91,160.99,160.83,161.02,50.0
2021-11-23 14:00:00+00:00,160.91,161.49,160.83,161.02,1410.0
2021-11-23 14:30:00+00:00,160.91,161.49,160.83,161.02,2116.0
2021-11-23 14:45:00+00:00,160.91,161.8,159.625,161.02,84390.0
2021-11-23 15:00:00+00:00,161.11,161.8,159.645,161.02,42041.0
2021-11-23 15:15:00+00:00,161.11,161.8,159.08,161.02,149938.0
2021-11-23 15:30:00+00:00,161.11,161.8,159.08,161.02,197479.0
2021-11-23 15:45:00+00:00,161.11,161.8,159.08,161.02,242277.0
2021-11-23 16:00:00+00:00,161.11,161.8,159.08,161.02,288395.0
2021-11-23 16:15:00+00:00,161.11,161.8,159.08,161.02,342150.0
2021-11-23 16:30:00+00:00,161.11,161.8,159.08,161.02,382712.0
2021-11-23 16:45:00+00:00,161.11,161.8,159.08,161.02,421031.0
2021-11-23 17:00:00+00:00,161.11,161.8,159.08,161.02,449870.0
2021-11-23 17:15:00+00:00,161.11,161.8,159.08,161.02,475933.0
2021-11-23 17:30:00+00:00,161.11,161.8,159.08,161.02,505039.0
2021-11-23 17:45:00+00:00,161.11,161.8,159.08,161.02,534141.0
2021-11-23 18:00:00+00:00,161.11,161.8,159.08,161.02,557501.0
2021-11-23 18:15:00+00:00,161.11,161.8,159.08,161.02,575148.0
2021-11-23 18:45:00+00:00,161.11,161.8,159.08,161.02,608809.0
2021-11-23 19:30:00+00:00,161.11,161.53,160.88,,
2021-11-23 19:45:00+00:00,161.11,161.8,159.08,161.02,733801.0
2021-11-23 20:00:00+00:00,161.11,161.8,159.08,161.02,766261.0
2021-11-23 20:15:00+00:00,161.11,161.8,159.08,161.02,802012.0
2021-11-23 20:30:00+00:00,161.11,161.8,159.08,161.02,838437.0
2021-11-23 20:45:00+00:00,161.11,161.8,159.08,161.02,875259.0
2021-11-23 21:00:00+00:00,159.93,160.17,159.9,,
2021-11-23 21:15:00+00:00,160.255,160.345,160.21,,
2021-11-23 21:30:00+00:00,160.27,160.27,160.085,,
2021-11-23 21:45:00+00:00,159.355,159.48,159.235,,
2021-11-23 22:00:00+00:00,159.81,159.86,159.695,,
2021-11-23 22:15:00+00:00,159.485,159.615,159.48,,
2021-11-23 22:30:00+00:00,160.22,160.465,160.22,,
2021-11-23 22:45:00+00:00,160.025,160.045,159.86,,
2021-11-23 23:00:00+00:00,159.7,159.88,159.68,,
2021-11-23 23:15:00+00:00,159.785,159.83,159.7,,
2021-11-23 23:30:00+00:00,159.3,159.32,159.14,,
2021-11-23 23:45:00+00:00,159.23,159.3,159.23,,
2021-11-24 00:00:00+00:00,160.02,160.03,159.945,,
2021-11-24 00:15:00+00:00,160.11,160.12,159.95,,
2021-11-24 00:30:00+00:00,160.035,160.19,160.03,,
2021-11-24 00:45:00+00:00,160.025,160.11,159.97,,
2021-11-24 01:00:00+00:00,160.885,160.905,160.81,,
2021-11-24 01:15:00+00:00,161.04,161.16,160.94,,
2021-11-24 01:30:00+00:00,160.725,160.835,160.72,,
2021-11-24 01:45:00+00:00,161.17,161.245,161.13,,
2021-11-24 02:00:00+00:00,161.5,161.5,161.5,,
2021-11-24 14:30:00+00:00,160.71,161.01,160.29,161.41,1393.0
2021-11-24 14:45:00+00:00,160.71,161.4,160.26,161.41,57736.0
2021-11-24 15:00:00+00:00,160.71,161.4,159.73,161.41,109756.0
2021-11-24 15:15:00+00:00,160.71,161.4,159.65,161.41,186815.0
2021-11-24 15:30:00+00:00,160.71,161.4,159.65,161.41,242104.0
2021-11-24 15:45:00+00:00,160.71,161.4,159.65,161.41,290947.0
2021-11-24 16:00:00+00:00,160.71,161.4,159.65,161.41,333140.0
2021-11-24 16:15:00+00:00,160.71,161.4,159.65,161.41,366947.0
2021-11-24 16:30:00+00:00,160.71,161.96,159.65,161.41,404941.0
2021-11-24 17:30:00+00:00,160.71,161.985,159.65,161.41,473327.0
2021-11-24 18:00:00+00:00,160.71,161.985,159.65,161.41,508025.0
2021-11-24 18:30:00+00:00,160.71,161.985,159.65,161.41,532829.0
2021-11-24 18:45:00+00:00,160.71,161.985,159.65,161.41,549011.0
2021-11-24 19:00:00+00:00,160.71,161.985,159.65,161.41,561006.0
2021-11-24 19:15:00+00:00,160.71,161.985,159.65,161.41,579499.0
2021-11-24 19:30:00+00:00,160.71,161.985,159.65,161.41,597990.0
2021-11-24 19:45:00+00:00,160.525,160.72,160.435,,
2021-11-24 20:00:00+00:00,160.71,161.985,159.65,161.41,636026.0
2021-11-24 20:15:00+00:00,160.71,161.985,159.65,161.41,663660.0
2021-11-24 20:30:00+00:00,160.71,161.985,159.65,161.41,682505.0
2021-11-24 20:45:00+00:00,160.71,161.985,159.65,161.41,702783.0
2021-11-24 21:00:00+00:00,161.075,161.09,160.91,,
2021-11-24 21:15:00+00:00,161.125,161.18,161.075,,
2021-11-24 21:30:00+00:00,161.765,161.96,161.765,,
2021-11-24 21:45:00+00:00,161.58,161.595,161.515,,
2021-11-24 22:00:00+00:00,161.26,161.43,161.24,,
2021-11-24 22:15:00+00:00,161.58,161.595,161.45,,
2021-11-24 22:30:00+00:00,161.12,161.175,161.105,,
2021-11-24 22:45:00+00:00,161.35,161.36,161.33,,
2021-11-24 23:00:00+00:00,161.505,161.56,161.435,,
2021-11-24 23:15:00+00:00,161.34,161.38,161.28,,
2021-11-24 23:30:00+00:00,161.35,161.39,161.335,,
2021-11-24 23:45:00+00:00,161.11,161.165,161.105,,
2021-11-25 00:00:00+00:00,160.98,161.185,160.975,,
2021-11-25 00:15:00+00:00,160.655,160.705,160.63,,
2021-11-25 00:30:00+00:00,160.695,160.86,160.69,,
2021-11-25 00:45:00+00:00,160.975,161.1,160.95,,
2021-11-25 01:00:00+00:00,160.98,161.09,160.98,,
2021-11-25 01:15:00+00:00,161.23,161.245,161.19,,
2021-11-25 01:30:00+00:00,161.33,161.39,161.305,,
2021-11-25 01:45:00+00:00,161.51,161.52,161.4,,
2021-11-25 02:00:00+00:00,162.01,162.01,162.01,,
2021-11-26 13:45:00+00:00,159.22,159.5,159.1,161.94,512.0
2021-11-26 14:00:00+00:00,159.22,159.5,158.96,161.94,982.0
2021-11-26 14:30:00+00:00,159.22,159.86,158.96,161.94,3529.0
2021-11-26 14:45:00+00:00,159.22,160.45,158.78,161.94,78674.0
2021-11-26 15:00:00+00:00,159.22,160.45,158.37,161.94,133085.0
2021-11-26 15:15:00+00:00,159.22,160.45,158.02,161.94,216264.0
2021-11-26 15:45:00+00:00,159.22,160.45,157.59,161.94,331353.0
2021-11-26 16:00:00+00:00,159.22,160.45,157.435,161.94,381351.0
2021-11-26 16:30:00+00:00,159.22,160.45,156.9,161.94,504875.0
2021-11-26 16:45:00+00:00,159.22,160.45,156.9,161.94,538205.0
2021-11-26 17:00:00+00:00,159.22,160.45,156.9,161.94,582611.0
2021-11-26 17:30:00+00:00,159.22,160.45,156.9,161.94,717004.0
2021-11-26 17:45:00+00:00,159.22,160.45,156.9,161.94,802028.0
2021-11-26 19:30:00+00:00,159.5,159.94,159.365,,
2021-11-26 19:45:00+00:00,159.285,159.295,158.78,,
2021-11-26 20:00:00+00:00,158.76,158.96,158.73,,
2021-11-26 20:15:00+00:00,158.125,158.35,158.1,,
2021-11-26 20:30:00+00:00,158.135,158.155,158.01,,
2021-11-26 20:45:00+00:00,157.9,157.985,157.8,,
2021-11-26 21:00:00+00:00,157.61,157.62,157.24,,
2021-11-26 21:15:00+00:00,157.05,157.33,156.95,,
2021-11-26 21:30:00+00:00,157.43,157.485,157.24,,
2021-11-26 21:45:00+00:00,157.975,158.03,157.89,,
2021-11-26 22:00:00+00:00,158.09,158.22,157.99,,
2021-11-26 22:15:00+00:00,157.735,157.85,157.715,,
2021-11-26 22:30:00+00:00,157.76,157.87,157.7,,
2021-11-26 22:45:00+00:00,157.425,157.51,157.4,,
2021-11-26 23:00:00+00:00,157.13,157.13,157.13,,
2021-11-26 23:15:00+00:00,157.13,157.13,157.13,,
2021-11-26 23:30:00+00:00,157.43,157.43,157.43,,
2021-11-26 23:45:00+00:00,157.43,157.43,157.43,,
2021-11-27 00:00:00+00:00,157.43,157.43,157.43,,
2021-11-27 00:15:00+00:00,157.43,157.43,157.43,,
2021-11-27 00:30:00+00:00,157.43,157.43,157.43,,
2021-11-27 00:45:00+00:00,157.43,157.43,157.43,,
2021-11-27 01:00:00+00:00,157.43,157.43,157.43,,
2021-11-27 01:15:00+00:00,157.43,157.43,157.43,,
2021-11-27 01:30:00+00:00,157.43,157.43,157.43,,
2021-11-27 01:45:00+00:00,157.43,157.43,157.43,,
2021-11-27 02:00:00+00:00,157.43,157.43,157.43,,
2021-11-29 14:30:00+00:00,159.28,159.79,159.25,156.81,1820.0
2021-11-29 14:45:00+00:00,159.28,160.25,159.09,156.81,106315.0
2021-11-29 15:00:00+00:00,159.28,160.57,159.09,156.81,160112.0
2021-11-29 15:30:00+00:00,159.28,160.57,159.09,156.81,268102.0
2021-11-29 16:00:00+00:00,159.28,160.57,158.82,156.81,348594.0
2021-11-29 16:15:00+00:00,159.28,160.57,158.82,156.81,396451.0
2021-11-29 16:30:00+00:00,159.28,160.57,158.82,156.81,425446.0
2021-11-29 16:45:00+00:00,159.28,160.57,158.82,156.81,459172.0
2021-11-29 17:15:00+00:00,159.28,160.685,158.82,156.81,565653.0
2021-11-29 17:30:00+00:00,159.28,160.69,158.82,156.81,606985.0
2021-11-29 18:00:00+00:00,159.28,160.875,158.82,156.81,667145.0
2021-11-29 18:15:00+00:00,159.28,160.875,158.82,156.81,686585.0
2021-11-29 18:30:00+00:00,159.28,160.875,158.82,156.81,705193.0
2021-11-29 19:15:00+00:00,159.28,161.18,158.82,156.81,765493.0
2021-11-29 19:30:00+00:00,159.28,161.18,158.82,156.81,793281.0
2021-11-29 19:45:00+00:00,159.28,161.18,158.82,156.81,817562.0
2021-11-29 20:00:00+00:00,160.225,160.35,160.135,,
2021-11-29 20:15:00+00:00,159.28,161.18,158.82,156.81,877702.0
2021-11-29 20:30:00+00:00,159.28,161.18,158.82,156.81,907116.0
2021-11-29 20:45:00+00:00,159.28,161.18,158.82,156.81,934547.0
2021-11-29 21:00:00+00:00,159.195,159.265,159.04,,
2021-11-29 21:15:00+00:00,159.435,159.515,159.4,,
2021-11-29 21:30:00+00:00,159.525,159.665,159.5,,
2021-11-29 21:45:00+00:00,160.105,160.125,160.02,,
2021-11-29 22:00:00+00:00,160.365,160.39,160.23,,
2021-11-29 22:15:00+00:00,160.58,160.62,160.49,,
2021-11-29 22:30:00+00:00,160.56,160.595,160.475,,
2021-11-29 22:45:00+00:00,160.825,160.855,160.78,,
2021-11-29 23:00:00+00:00,160.525,160.6,160.525,,
2021-11-29 23:15:00+00:00,160.53,160.61,160.53,,
2021-11-29 23:30:00+00:00,160.665,160.865,160.66,,
2021-11-29 23:45:00+00:00,160.815,160.82,160.785,,
2021-11-30 00:00:00+00:00,161.015,161.11,160.95,,
2021-11-30 00:15:00+00:00,160.865,160.955,160.86,,
2021-11-30 00:30:00+00:00,160.52,160.57,160.51,,
2021-11-30 00:45:00+00:00,160.725,160.82,160.72,,
2021-11-30 01:00:00+00:00,160.755,160.81,160.755,,
2021-11-30 01:15:00+00:00,160.725,160.795,160.695,,
2021-11-30 01:30:00+00:00,160.32,160.36,160.24,,
2021-11-30 01:45:00+00:00,160.26,160.28,160.205,,
2021-11-30 02:00:00+00:00,160.17,160.17,160.17,,
2021-11-30 13:30:00+00:00,159.03,159.03,158.76,160.24,194.0
2021-11-30 14:15:00+00:00,159.03,159.755,158.76,160.24,7308.0
2021-11-30 14:30:00+00:00,159.03,160.0,158.76,160.24,8290.0
2021-11-30 14:45:00+00:00,159.03,160.785,158.76,160.24,82396.0
2021-11-30 15:00:00+00:00,159.03,162.285,158.76,160.24,154981.0
2021-11-30 15:15:00+00:00,159.03,163.825,158.76,160.24,338430.0
2021-11-30 15:30:00+00:00,159.03,164.245,158.76,160.24,431756.0
2021-11-30 16:00:00+00:00,159.03,164.565,158.76,160.24,644591.0
2021-11-30 16:15:00+00:00,159.03,164.565,158.76,160.24,713330.0
2021-11-30 16:30:00+00:00,159.03,164.565,158.76,160.24,839642.0
2021-11-30 16:45:00+00:00,159.03,164.565,158.76,160.24,917064.0
2021-11-30 17:00:00+00:00,159.03,164.565,158.76,160.24,1052728.0
2021-11-30 17:15:00+00:00,159.03,164.565,158.76,160.24,1147795.0
2021-11-30 17:30:00+00:00,159.03,164.565,158.76,160.24,1196441.0
2021-11-30 18:00:00+00:00,159.03,164.565,158.76,160.24,1294622.0
2021-11-30 18:15:00+00:00,159.03,164.565,158.76,160.24,1353118.0
2021-11-30 18:30:00+00:00,159.03,164.565,158.76,160.24,1384561.0
2021-11-30 18:45:00+00:00,159.03,164.565,158.76,160.24,1433893.0
2021-11-30 19:00:00+00:00,159.03,164.565,158.76,160.24,1524138.0
2021-11-30 19:15:00+00:00,159.03,164.59,158.76,160.24,1669180.0
2021-11-30 19:30:00+00:00,159.03,164.915,158.76,160.24,1782907.0
2021-11-30 19:45:00+00:00,159.03,164.915,158.76,160.24,1906636.0
2021-11-30 20:00:00+00:00,159.03,164.915,158.76,160.24,2070444.0
2021-11-30 20:15:00+00:00,159.03,164.915,158.76,160.24,2215916.0
2021-11-30 20:30:00+00:00,159.03,164.915,158.76,160.24,2511900.0
2021-11-30 20:45:00+00:00,159.03,164.915,158.76,160.24,2767209.0
2021-11-30 21:00:00+00:00,162.12,162.27,162.04,,
2021-11-30 21:15:00+00:00,162.94,162.95,162.8,,
2021-11-30 21:30:00+00:00,163.09,163.23,162.92,,
2021-11-30 21:45:00+00:00,162.8,162.875,162.57,,
2021-11-30 22:00:00+00:00,162.53,162.53,162.32,,
2021-11-30 22:15:00+00:00,162.82,162.88,162.72,,
2021-11-30 22:30:00+00:00,163.45,163.45,163.135,,
2021-11-30 22:45:00+00:00,164.055,164.15,163.915,,
2021-11-30 23:00:00+00:00,163.61,163.655,163.43,,
2021-11-30 23:15:00+00:00,163.345,163.47,163.32,,
2021-11-30 23:30:00+00:00,163.765,164.0,163.71,,
2021-11-30 23:45:00+00:00,164.03,164.07,163.945,,
2021-12-01 00:00:00+00:00,164.335,164.335,164.19,,
2021-12-01 00:15:00+00:00,164.505,164.765,164.505,,
2021-12-01 00:30:00+00:00,164.5,164.665,164.48,,
2021-12-01 00:45:00+00:00,164.495,164.495,164.155,,
2021-12-01 01:00:00+00:00,164.22,164.365,164.085,,
2021-12-01 01:15:00+00:00,164.015,164.1,163.93,,
2021-12-01 01:30:00+00:00,163.49,163.65,163.405,,
2021-12-01 01:45:00+00:00,164.1,164.41,164.07,,
2021-12-01 02:00:00+00:00,165.505,165.505,165.505,,
2021-12-01 13:30:00+00:00,168.28,168.3,168.12,165.3,315.0
2021-12-01 14:00:00+00:00,168.28,168.32,167.44,165.3,1810.0
2021-12-01 14:15:00+00:00,168.28,168.32,167.44,165.3,2630.0
2021-12-01 14:30:00+00:00,168.28,168.32,167.31,165.3,6888.0
2021-12-01 14:45:00+00:00,168.28,168.32,166.05,165.3,134104.0
2021-12-01 15:00:00+00:00,168.28,168.32,166.05,165.3,217087.0
2021-12-01 15:15:00+00:00,168.28,168.42,166.05,165.3,289731.0
2021-12-01 15:30:00+00:00,168.28,168.42,166.05,165.3,363637.0
2021-12-01 15:45:00+00:00,168.28,169.04,166.05,165.3,424105.0
2021-12-01 16:00:00+00:00,168.28,169.49,166.05,165.3,501649.0
2021-12-01 16:15:00+00:00,168.28,169.99,166.05,165.3,617310.0
2021-12-01 16:30:00+00:00,168.28,170.18,166.05,165.3,782865.0
2021-12-01 16:45:00+00:00,168.28,170.18,166.05,165.3,889877.0
2021-12-01 17:00:00+00:00,168.28,170.18,166.05,165.3,964082.0
2021-12-01 17:15:00+00:00,168.28,170.18,166.05,165.3,1042931.0
2021-12-01 17:30:00+00:00,168.28,170.18,166.05,165.3,1072907.0
2021-12-01 17:45:00+00:00,168.28,170.18,166.05,165.3,1134220.0
2021-12-01 18:00:00+00:00,168.28,170.29,166.05,165.3,1208865.0
2021-12-01 18:15:00+00:00,168.28,170.29,166.05,165.3,1302842.0
2021-12-01 18:45:00+00:00,168.28,170.29,166.05,165.3,1431976.0
2021-12-01 19:00:00+00:00,168.28,170.29,166.05,165.3,1502783.0
2021-12-01 19:15:00+00:00,168.28,170.29,166.05,165.3,1542678.0
2021-12-01 19:30:00+00:00,168.28,170.29,166.05,165.3,1597533.0
2021-12-01 19:45:00+00:00,168.28,170.29,166.05,165.3,1641417.0
2021-12-01 20:00:00+00:00,168.28,170.29,166.05,165.3,1722529.0
2021-12-01 20:15:00+00:00,168.28,170.29,165.74,165.3,1892020.0
2021-12-01 20:30:00+00:00,168.28,170.29,164.775,165.3,1984170.0
2021-12-01 20:45:00+00:00,168.28,170.29,164.775,165.3,2033287.0
2021-12-01 21:00:00+00:00,169.37,169.46,169.19,,
2021-12-01 21:15:00+00:00,169.9,169.9,169.81,,
2021-12-01 21:30:00+00:00,169.86,169.99,169.82,,
2021-12-01 21:45:00+00:00,169.82,169.92,169.48,,
2021-12-01 22:00:00+00:00,169.265,169.325,169.19,,
2021-12-01 22:15:00+00:00,169.655,169.93,169.64,,
2021-12-01 22:30:00+00:00,169.895,169.995,169.8,,
2021-12-01 22:45:00+00:00,169.94,170.175,169.935,,
2021-12-01 23:00:00+00:00,169.125,169.37,169.07,,
2021-12-01 23:15:00+00:00,168.84,169.07,168.755,,
2021-12-01 23:30:00+00:00,169.34,169.35,169.185,,
2021-12-01 23:45:00+00:00,168.635,168.635,168.225,,
2021-12-02 00:00:00+00:00,168.38,168.38,168.13,,
2021-12-02 00:15:00+00:00,167.485,167.67,167.47,,
2021-12-02 00:30:00+00:00,167.93,168.05,167.87,,
2021-12-02 00:45:00+00:00,167.5,167.53,167.4,,
2021-12-02 01:00:00+00:00,167.18,167.29,167.12,,
2021-12-02 01:15:00+00:00,166.095,166.1,165.5,,
2021-12-02 01:30:00+00:00,165.56,165.56,165.26,,
2021-12-02 01:45:00+00:00,166.805,166.88,166.57,,
2021-12-02 02:00:00+00:00,164.66,164.66,164.66,,
2021-12-02 13:00:00+00:00,159.99,159.99,159.99,164.77,20.0
2021-12-02 13:30:00+00:00,159.99,160.66,159.52,164.77,2487.0
2021-12-02 14:00:00+00:00,159.99,160.66,158.7,164.77,8712.0
2021-12-02 14:15:00+00:00,159.99,160.66,158.7,164.77,11621.0
2021-12-02 14:30:00+00:00,159.99,160.66,158.585,164.77,14888.0
2021-12-02 14:45:00+00:00,159.99,160.9,157.8,164.77,476628.0
2021-12-02 15:00:00+00:00,159.99,161.62,157.8,164.77,669557.0
2021-12-02 15:30:00+00:00,159.99,161.62,157.8,164.77,877667.0
2021-12-02 15:45:00+00:00,158.71,161.62,157.8,164.77,18167.0
2021-12-02 16:00:00+00:00,158.71,161.62,157.8,164.77,77869.0
2021-12-02 16:15:00+00:00,158.71,161.62,157.8,164.77,131159.0
2021-12-02 16:30:00+00:00,158.71,162.12,157.8,164.77,225887.0
2021-12-02 16:45:00+00:00,158.71,162.12,157.8,164.77,276374.0
2021-12-02 17:15:00+00:00,158.71,162.71,157.8,164.77,373309.0
2021-12-02 17:45:00+00:00,158.71,163.7,157.8,164.77,467931.0
2021-12-02 18:15:00+00:00,158.71,163.7,157.8,164.77,579996.0
2021-12-02 18:45:00+00:00,158.71,163.7,157.8,164.77,688599.0
2021-12-02 19:00:00+00:00,158.71,163.7,157.8,164.77,716739.0
2021-12-02 19:15:00+00:00,158.71,163.79,157.8,164.77,783874.0
2021-12-02 19:30:00+00:00,158.71,163.98,157.8,164.77,847125.0
2021-12-02 19:45:00+00:00,158.71,163.98,157.8,164.77,876228.0
2021-12-02 20:00:00+00:00,158.71,163.98,157.8,164.77,920028.0
2021-12-02 20:15:00+00:00,158.71,163.98,157.8,164.77,947655.0
2021-12-02 20:30:00+00:00,158.71,163.98,157.8,164.77,982486.0
2021-12-02 20:45:00+00:00,158.71,164.195,157.8,164.77,1030331.0
2021-12-02 21:00:00+00:00,160.495,160.69,160.4,,
2021-12-02 21:15:00+00:00,161.18,161.47,161.16,,
2021-12-02 21:30:00+00:00,161.965,162.05,161.545,,
2021-12-02 21:45:00+00:00,161.48,161.66,161.355,,
2021-12-02 22:00:00+00:00,162.365,162.385,162.175,,
2021-12-02 22:15:00+00:00,162.705,162.775,162.57,,
2021-12-02 22:30:00+00:00,163.43,163.5,163.16,,
2021-12-02 22:45:00+00:00,163.2,163.295,163.1,,
2021-12-02 23:00:00+00:00,162.99,163.01,162.57,,
2021-12-02 23:15:00+00:00,163.465,163.48,163.17,,
2021-12-02 23:30:00+00:00,162.84,162.915,162.725,,
2021-12-02 23:45:00+00:00,162.965,162.98,162.79,,
2021-12-03 00:00:00+00:00,163.4,163.61,163.38,,
2021-12-03 00:15:00+00:00,163.47,163.66,163.465,,
2021-12-03 00:30:00+00:00,163.78,163.82,163.64,,
2021-12-03 00:45:00+00:00,163.6,163.61,163.405,,
2021-12-03 01:00:00+00:00,163.42,163.645,163.42,,
2021-12-03 01:15:00+00:00,163.56,163.705,163.56,,
2021-12-03 01:30:00+00:00,163.46,163.68,163.455,,
2021-12-03 01:45:00+00:00,163.935,163.98,163.775,,
2021-12-03 02:00:00+00:00,163.86,163.86,163.86,,
2021-12-03 13:45:00+00:00,163.99,165.4,163.88,163.76,1493.0
2021-12-03 14:00:00+00:00,163.99,165.4,163.82,163.76,2455.0
2021-12-03 14:15:00+00:00,163.99,165.4,163.82,163.76,2982.0
2021-12-03 14:30:00+00:00,163.99,165.4,163.6,163.76,4533.0
2021-12-03 14:45:00+00:00,163.99,165.4,163.43,163.76,78811.0
2021-12-03 15:00:00+00:00,163.99,165.4,162.79,163.76,120116.0
2021-12-03 15:15:00+00:00,163.99,165.4,161.82,163.76,178541.0
2021-12-03 15:45:00+00:00,163.99,165.4,161.82,163.76,290343.0
2021-12-03 16:00:00+00:00,163.99,165.4,161.82,163.76,323708.0
2021-12-03 16:15:00+00:00,163.99,165.4,161.82,163.76,378358.0
2021-12-03 16:45:00+00:00,163.99,165.4,160.99,163.76,578476.0
2021-12-03 17:15:00+00:00,163.99,165.4,160.54,163.76,726433.0
2021-12-03 17:30:00+00:00,163.99,165.4,160.54,163.76,789968.0
2021-12-03 17:45:00+00:00,163.99,165.4,160.54,163.76,871170.0
2021-12-03 18:00:00+00:00,163.99,165.4,160.54,163.76,911409.0
2021-12-03 18:30:00+00:00,163.99,165.4,160.54,163.76,965757.0
2021-12-03 18:45:00+00:00,163.99,165.4,159.94,163.76,1045066.0
2021-12-03 19:00:00+00:00,163.99,165.4,159.78,163.76,1097615.0
2021-12-03 19:15:00+00:00,163.99,165.4,159.78,163.76,1145442.0
2021-12-03 19:30:00+00:00,163.99,165.4,159.76,163.76,1183312.0
2021-12-03 19:45:00+00:00,163.99,165.4,159.76,163.76,1206521.0
2021-12-03 20:00:00+00:00,163.33,163.6,163.235,,
2021-12-03 20:15:00+00:00,163.99,165.4,159.74,163.76,1307586.0
2021-12-03 20:30:00+00:00,163.99,165.4,159.74,163.76,1354946.0
2021-12-03 20:45:00+00:00,163.99,165.4,159.74,163.76,1409511.0
2021-12-03 21:00:00+00:00,162.77,163.08,162.76,,
2021-12-03 21:15:00+00:00,162.85,162.94,162.665,,
2021-12-03 21:30:00+00:00,162.43,162.465,161.6,,
2021-12-03 21:45:00+00:00,161.23,161.235,160.935,,
2021-12-03 22:00:00+00:00,161.09,161.09,160.89,,
2021-12-03 22:15:00+00:00,160.75,160.95,160.695,,
2021-12-03 22:30:00+00:00,161.445,161.46,161.105,,
2021-12-03 22:45:00+00:00,162.08,162.4,162.07,,
2021-12-03 23:00:00+00:00,161.58,161.585,161.37,,
2021-12-03 23:15:00+00:00,160.875,161.02,160.815,,
2021-12-03 23:30:00+00:00,160.84,160.855,160.695,,
2021-12-03 23:45:00+00:00,160.48,160.52,160.46,,
2021-12-04 00:00:00+00:00,159.925,160.04,159.87,,
2021-12-04 00:15:00+00:00,160.1,160.13,160.045,,
2021-12-04 00:30:00+00:00,160.585,160.585,160.46,,
2021-12-04 00:45:00+00:00,160.515,160.58,160.39,,
2021-12-04 01:00:00+00:00,160.06,160.165,159.74,,
2021-12-04 01:15:00+00:00,160.07,160.22,160.045,,
2021-12-04 01:30:00+00:00,160.39,160.58,160.37,,
2021-12-04 01:45:00+00:00,160.435,160.5,160.3,,
2021-12-04 02:00:00+00:00,161.79,161.79,161.79,,
2021-12-06 13:15:00+00:00,163.6,163.7,163.37,161.84,490.0
2021-12-06 14:00:00+00:00,163.6,163.99,163.37,161.84,1115.0
2021-12-06 14:30:00+00:00,163.6,164.35,163.37,161.84,2988.0
2021-12-06 15:00:00+00:00,163.6,167.145,163.37,161.84,333115.0
2021-12-06 15:15:00+00:00,163.6,167.875,163.37,161.84,492790.0
2021-12-06 15:30:00+00:00,163.6,167.875,163.37,161.84,632189.0
2021-12-06 15:45:00+00:00,163.6,167.875,163.37,161.84,699381.0
2021-12-06 16:00:00+00:00,163.6,167.875,163.37,161.84,744109.0
2021-12-06 16:15:00+00:00,163.6,167.875,163.37,161.84,817252.0
2021-12-06 16:30:00+00:00,163.6,167.875,163.37,161.84,889398.0
2021-12-06 16:45:00+00:00,163.6,167.875,163.37,161.84,956199.0
2021-12-06 17:00:00+00:00,163.6,167.875,163.37,161.84,994516.0
2021-12-06 17:30:00+00:00,163.6,167.875,163.37,161.84,1066358.0
2021-12-06 17:45:00+00:00,163.6,167.875,163.37,161.84,1090988.0
2021-12-06 18:15:00+00:00,163.6,167.875,163.37,161.84,1136639.0
2021-12-06 18:30:00+00:00,163.6,167.875,163.37,161.84,1166836.0
2021-12-06 18:45:00+00:00,163.6,167.875,163.37,161.84,1189609.0
2021-12-06 19:00:00+00:00,163.6,167.875,163.37,161.84,1218134.0
2021-12-06 19:15:00+00:00,163.6,167.875,163.37,161.84,1242696.0
2021-12-06 19:30:00+00:00,163.6,167.875,163.37,161.84,1288509.0
2021-12-06 19:45:00+00:00,163.6,167.875,163.37,161.84,1345120.0
2021-12-06 20:00:00+00:00,163.6,167.875,163.37,161.84,1390720.0
2021-12-06 20:15:00+00:00,163.6,167.875,163.37,161.84,1418140.0
2021-12-06 20:30:00+00:00,163.6,167.875,163.37,161.84,1470537.0
2021-12-06 20:45:00+00:00,163.6,167.875,163.37,161.84,1536545.0
2021-12-06 21:00:00+00:00,165.99,166.05,165.655,,
2021-12-06 21:15:00+00:00,165.0,165.1,164.945,,
2021-12-06 21:30:00+00:00,165.27,165.36,165.2,,
2021-12-06 21:45:00+00:00,166.215,166.22,166.05,,
2021-12-06 22:00:00+00:00,165.65,165.835,165.59,,
2021-12-06 22:15:00+00:00,166.105,166.135,165.94,,
2021-12-06 22:30:00+00:00,166.255,166.27,166.115,,
2021-12-06 22:45:00+00:00,165.885,166.03,165.885,,
2021-12-06 23:00:00+00:00,166.285,166.39,166.26,,
2021-12-06 23:15:00+00:00,165.885,165.965,165.88,,
2021-12-06 23:30:00+00:00,166.275,166.305,166.16,,
2021-12-06 23:45:00+00:00,165.835,165.89,165.775,,
2021-12-07 00:00:00+00:00,166.19,166.27,166.12,,
2021-12-07 00:15:00+00:00,165.985,166.015,165.89,,
2021-12-07 00:30:00+00:00,165.735,165.825,165.725,,
2021-12-07 00:45:00+00:00,165.335,165.52,165.33,,
2021-12-07 01:00:00+00:00,165.535,165.735,165.525,,
2021-12-07 01:15:00+00:00,165.575,165.73,165.56,,
2021-12-07 01:30:00+00:00,165.345,165.52,165.28,,
2021-12-07 01:45:00+00:00,165.57,165.585,165.31,,
2021-12-07 02:00:00+00:00,165.07,165.07,165.07,,
2021-12-07 13:00:00+00:00,168.42,168.42,168.42,165.32,9.0
2021-12-07 13:15:00+00:00,168.42,168.9,168.42,165.32,435.0
2021-12-07 13:30:00+00:00,168.42,169.1,168.42,165.32,1238.0
2021-12-07 13:45:00+00:00,168.42,169.42,168.42,165.32,2134.0
2021-12-07 14:15:00+00:00,168.42,169.42,168.42,165.32,4024.0
2021-12-07 14:30:00+00:00,168.42,169.42,168.42,165.32,4848.0
2021-12-07 14:45:00+00:00,168.42,170.26,168.335,165.32,283353.0
2021-12-07 15:00:00+00:00,168.42,170.78,168.335,165.32,393291.0
2021-12-07 15:15:00+00:00,168.42,170.94,168.335,165.32,482680.0
2021-12-07 15:30:00+00:00,168.42,170.94,168.335,165.32,571820.0
2021-12-07 15:45:00+00:00,168.42,170.94,168.335,165.32,629182.0
2021-12-07 16:00:00+00:00,168.42,171.295,168.335,165.32,811414.0
2021-12-07 16:15:00+00:00,168.42,171.295,168.335,165.32,927926.0
2021-12-07 16:30:00+00:00,168.42,171.295,168.335,165.32,1015298.0
2021-12-07 16:45:00+00:00,168.42,171.295,168.335,165.32,1073032.0
2021-12-07 17:00:00+00:00,168.42,171.47,168.335,165.32,1142680.0
2021-12-07 17:15:00+00:00,168.42,171.47,168.335,165.32,1178127.0
2021-12-07 18:00:00+00:00,168.42,171.58,168.335,165.32,1259132.0
2021-12-07 18:45:00+00:00,168.42,171.58,168.335,165.32,1337746.0
2021-12-07 19:00:00+00:00,168.42,171.58,168.335,165.32,1364179.0
2021-12-07 19:15:00+00:00,168.42,171.58,168.335,165.32,1409757.0
2021-12-07 19:30:00+00:00,168.42,171.58,168.335,165.32,1457161.0
2021-12-07 19:45:00+00:00,168.42,171.58,168.335,165.32,1484849.0
2021-12-07 20:00:00+00:00,168.42,171.58,168.335,165.32,1515003.0
2021-12-07 20:15:00+00:00,168.42,171.58,168.335,165.32,1545304.0
2021-12-07 20:30:00+00:00,168.42,171.58,168.335,165.32,1577307.0
2021-12-07 20:45:00+00:00,168.42,171.58,168.335,165.32,1626177.0
2021-12-07 21:00:00+00:00,170.75,170.885,170.695,,
2021-12-07 21:15:00+00:00,170.75,170.82,170.71,,
2021-12-07 21:30:00+00:00,170.585,170.665,170.505,,
2021-12-07 21:45:00+00:00,171.225,171.28,171.195,,
2021-12-07 22:00:00+00:00,171.08,171.105,171.025,,
2021-12-07 22:15:00+00:00,171.18,171.245,171.155,,
2021-12-07 22:30:00+00:00,171.52,171.57,171.5,,
2021-12-07 22:45:00+00:00,171.27,171.27,171.145,,
2021-12-07 23:00:00+00:00,171.115,171.14,171.035,,
2021-12-07 23:15:00+00:00,170.705,170.855,170.705,,
2021-12-07 23:30:00+00:00,170.85,170.905,170.85,,
2021-12-07 23:45:00+00:00,170.43,170.46,170.41,,
2021-12-08 00:00:00+00:00,170.45,170.45,170.26,,
2021-12-08 00:15:00+00:00,169.965,169.99,169.91,,
2021-12-08 00:30:00+00:00,169.92,169.94,169.79,,
2021-12-08 00:45:00+00:00,169.815,169.885,169.785,,
2021-12-08 01:00:00+00:00,169.935,169.935,169.82,,
2021-12-08 01:15:00+00:00,169.985,170.17,169.975,,
2021-12-08 01:30:00+00:00,170.11,170.31,170.075,,
2021-12-08 01:45:00+00:00,170.23,170.235,170.135,,
2021-12-08 02:00:00+00:00,170.97,170.97,170.97,,
2021-12-08 13:45:00+00:00,172.28,172.34,171.64,171.18,1940.0
2021-12-08 14:15:00+00:00,172.28,172.34,171.64,171.18,3326.0
2021-12-08 14:30:00+00:00,172.28,172.34,171.64,171.18,3816.0
2021-12-08 14:45:00+00:00,172.28,172.83,170.715,171.18,145435.0
2021-12-08 15:00:00+00:00,172.28,173.46,170.715,171.18,226756.0
2021-12-08 15:15:00+00:00,172.28,174.045,170.715,171.18,406010.0
2021-12-08 15:30:00+00:00,172.28,174.43,170.715,171.18,481950.0
2021-12-08 16:00:00+00:00,172.28,174.445,170.715,171.18,666869.0
2021-12-08 16:15:00+00:00,172.28,174.445,170.715,171.18,785133.0
2021-12-08 16:30:00+00:00,172.28,174.72,170.715,171.18,851976.0
2021-12-08 16:45:00+00:00,172.28,174.785,170.715,171.18,904413.0
2021-12-08 17:15:00+00:00,172.28,174.86,170.715,171.18,972030.0
2021-12-08 17:30:00+00:00,172.28,174.86,170.715,171.18,994892.0
2021-12-08 17:45:00+00:00,172.28,174.86,170.715,171.18,1014517.0
2021-12-08 18:15:00+00:00,172.28,174.86,170.715,171.18,1076928.0
2021-12-08 18:30:00+00:00,172.28,174.86,170.715,171.18,1088638.0
2021-12-08 18:45:00+00:00,172.28,174.86,170.715,171.18,1116062.0
2021-12-08 19:00:00+00:00,172.28,174.86,170.715,171.18,1137980.0
2021-12-08 19:15:00+00:00,172.28,174.86,170.715,171.18,1156318.0
2021-12-08 19:30:00+00:00,172.28,175.97,170.715,171.18,1246536.0
2021-12-08 19:45:00+00:00,172.28,175.97,170.715,171.18,1306865.0
2021-12-08 20:00:00+00:00,172.67,172.985,172.665,,
2021-12-08 20:15:00+00:00,172.28,175.97,170.715,171.18,1365197.0
2021-12-08 20:30:00+00:00,172.28,175.97,170.715,171.18,1404538.0
2021-12-08 20:45:00+00:00,172.28,175.97,170.715,171.18,1454770.0
2021-12-08 21:00:00+00:00,173.92,173.96,173.83,,
2021-12-08 21:15:00+00:00,174.07,174.145,174.005,,
2021-12-08 21:30:00+00:00,174.375,174.67,174.35,,
2021-12-08 21:45:00+00:00,174.46,174.525,174.37,,
2021-12-08 22:00:00+00:00,174.79,174.82,174.72,,
2021-12-08 22:15:00+00:00,174.115,174.125,174.015,,
2021-12-08 22:30:00+00:00,173.94,174.09,173.935,,
2021-12-08 22:45:00+00:00,174.515,174.525,174.425,,
2021-12-08 23:00:00+00:00,174.275,174.395,174.265,,
2021-12-08 23:15:00+00:00,174.16,174.235,174.14,,
2021-12-08 23:30:00+00:00,174.26,174.285,174.235,,
2021-12-08 23:45:00+00:00,174.71,174.82,174.705,,
2021-12-09 00:00:00+00:00,174.53,174.535,174.38,,
2021-12-09 00:15:00+00:00,174.25,174.315,174.18,,
2021-12-09 00:30:00+00:00,175.71,175.92,175.41,,
2021-12-09 00:45:00+00:00,174.905,174.905,174.78,,
2021-12-09 01:00:00+00:00,174.765,174.875,174.71,,
2021-12-09 01:15:00+00:00,174.15,174.23,174.13,,
2021-12-09 01:30:00+00:00,174.35,174.4,174.195,,
2021-12-09 01:45:00+00:00,174.12,174.29,174.095,,
2021-12-09 02:00:00+00:00,175.24,175.24,175.24,,
2021-12-09 13:00:00+00:00,174.58,174.58,174.58,175.08,50.0
2021-12-09 13:15:00+00:00,174.58,174.72,174.13,175.08,260.0
2021-12-09 13:45:00+00:00,174.58,174.72,174.13,175.08,564.0
2021-12-09 14:15:00+00:00,174.58,175.22,174.13,175.08,1295.0
2021-12-09 14:30:00+00:00,174.58,175.41,174.13,175.08,3333.0
2021-12-09 14:45:00+00:00,174.58,176.7,174.13,175.08,114517.0
2021-12-09 15:00:00+00:00,174.58,176.73,174.13,175.08,185626.0
2021-12-09 15:30:00+00:00,174.58,176.73,173.935,175.08,315319.0
2021-12-09 15:45:00+00:00,174.58,176.73,173.935,175.08,370451.0
2021-12-09 16:45:00+00:00,174.58,176.73,173.935,175.08,571846.0
2021-12-09 17:00:00+00:00,174.58,176.73,173.935,175.08,595522.0
2021-12-09 17:15:00+00:00,174.58,176.73,173.935,175.08,629101.0
2021-12-09 17:30:00+00:00,174.58,176.73,173.935,175.08,652868.0
2021-12-09 17:45:00+00:00,174.58,176.73,173.935,175.08,679127.0
2021-12-09 18:00:00+00:00,174.58,176.73,173.935,175.08,712763.0
2021-12-09 18:15:00+00:00,174.58,176.73,173.935,175.08,735253.0
2021-12-09 18:30:00+00:00,174.58,176.73,173.935,175.08,761653.0
2021-12-09 18:45:00+00:00,174.58,176.73,173.935,175.08,783551.0
2021-12-09 19:00:00+00:00,174.58,176.73,173.935,175.08,815871.0
2021-12-09 19:15:00+00:00,174.58,176.73,173.935,175.08,845182.0
2021-12-09 19:30:00+00:00,174.58,176.73,173.935,175.08,885172.0
2021-12-09 19:45:00+00:00,176.26,176.58,176.25,,
2021-12-09 20:00:00+00:00,174.58,176.73,173.935,175.08,935053.0
2021-12-09 20:15:00+00:00,174.58,176.73,173.935,175.08,981434.0
2021-12-09 20:30:00+00:00,174.58,176.73,173.935,175.08,1014554.0
2021-12-09 20:45:00+00:00,174.58,176.73,173.935,175.08,1073567.0
2021-12-09 21:00:00+00:00,175.925,175.945,175.59,,
2021-12-09 21:15:00+00:00,175.795,175.8,175.455,,
2021-12-09 21:30:00+00:00,175.6,175.635,175.525,,
2021-12-09 21:45:00+00:00,175.135,175.14,174.96,,
2021-12-09 22:00:00+00:00,174.74,174.8,174.675,,
2021-12-09 22:15:00+00:00,175.165,175.165,175.03,,
2021-12-09 22:30:00+00:00,175.125,175.125,174.965,,
2021-12-09 22:45:00+00:00,175.47,175.535,175.47,,
2021-12-09 23:00:00+00:00,175.5,175.56,175.46,,
2021-12-09 23:15:00+00:00,175.65,175.75,175.63,,
2021-12-09 23:30:00+00:00,175.325,175.46,175.31,,
2021-12-09 23:45:00+00:00,175.455,175.635,175.425,,
2021-12-10 00:00:00+00:00,175.65,175.68,175.565,,
2021-12-10 00:15:00+00:00,175.43,175.495,175.425,,
2021-12-10 00:30:00+00:00,175.66,175.785,175.6,,
2021-12-10 00:45:00+00:00,175.485,175.53,175.425,,
2021-12-10 01:00:00+00:00,175.37,175.525,175.37,,
2021-12-10 01:15:00+00:00,174.785,174.865,174.67,,
2021-12-10 01:30:00+00:00,174.93,175.105,174.885,,
2021-12-10 01:45:00+00:00,175.205,175.24,175.065,,
2021-12-10 02:00:00+00:00,174.24,174.24,174.24,,
2021-12-10 14:00:00+00:00,175.3,175.86,175.28,174.56,1990.0
2021-12-10 14:30:00+00:00,175.3,175.86,175.15,174.56,4948.0
2021-12-10 14:45:00+00:00,175.3,176.52,175.15,174.56,104213.0
2021-12-10 15:00:00+00:00,175.25,176.52,174.7,174.56,41119.0
2021-12-10 15:15:00+00:00,175.25,176.52,174.7,174.56,91191.0
2021-12-10 15:30:00+00:00,175.25,176.97,174.7,174.56,139405.0
2021-12-10 15:45:00+00:00,175.25,176.99,174.7,174.56,173127.0
2021-12-10 16:00:00+00:00,175.25,176.99,174.7,174.56,222527.0
2021-12-10 16:30:00+00:00,175.25,176.99,174.7,174.56,353932.0
2021-12-10 16:45:00+00:00,175.25,176.99,174.7,174.56,403713.0
2021-12-10 17:15:00+00:00,175.25,177.18,174.7,174.56,477251.0
2021-12-10 17:30:00+00:00,175.25,177.18,174.7,174.56,502127.0
2021-12-10 18:00:00+00:00,175.25,177.31,174.7,174.56,563175.0
2021-12-10 18:15:00+00:00,175.25,177.67,174.7,174.56,600884.0
2021-12-10 18:30:00+00:00,175.25,177.67,174.7,174.56,643553.0
2021-12-10 18:45:00+00:00,175.25,177.735,174.7,174.56,675355.0
2021-12-10 19:00:00+00:00,175.25,177.815,174.7,174.56,718525.0
2021-12-10 19:15:00+00:00,175.25,177.88,174.7,174.56,749207.0
2021-12-10 19:30:00+00:00,175.25,177.88,174.7,174.56,784987.0
2021-12-10 19:45:00+00:00,175.25,177.91,174.7,174.56,832651.0
2021-12-10 20:00:00+00:00,175.25,177.91,174.7,174.56,889729.0
2021-12-10 20:15:00+00:00,176.27,176.29,176.06,,
2021-12-10 20:30:00+00:00,175.25,178.2,174.7,174.56,1016413.0
2021-12-10 20:45:00+00:00,175.25,178.405,174.7,174.56,1077519.0
2021-12-10 21:00:00+00:00,176.13,176.165,175.95,,
2021-12-10 21:15:00+00:00,175.915,176.045,175.795,,
2021-12-10 21:30:00+00:00,176.31,176.36,176.2,,
2021-12-10 21:45:00+00:00,176.425,176.56,176.385,,
2021-12-10 22:00:00+00:00,176.73,176.82,176.68,,
2021-12-10 22:15:00+00:00,177.07,177.18,177.06,,
2021-12-10 22:30:00+00:00,176.955,177.08,176.91,,
2021-12-10 22:45:00+00:00,176.715,176.85,176.675,,
2021-12-10 23:00:00+00:00,177.29,177.295,177.11,,
2021-12-10 23:15:00+00:00,177.555,177.67,177.535,,
2021-12-10 23:30:00+00:00,177.615,177.695,177.61,,
2021-12-10 23:45:00+00:00,177.69,177.73,177.545,,
2021-12-11 00:00:00+00:00,177.68,177.77,177.585,,
2021-12-11 00:15:00+00:00,177.84,177.845,177.79,,
2021-12-11 00:30:00+00:00,177.84,177.895,177.825,,
2021-12-11 00:45:00+00:00,177.745,177.82,177.685,,
2021-12-11 01:00:00+00:00,177.84,178.03,177.815,,
2021-12-11 01:15:00+00:00,178.01,178.125,178.005,,
2021-12-11 01:30:00+00:00,177.92,178.05,177.905,,
2021-12-11 01:45:00+00:00,178.335,178.4,178.305,,
2021-12-11 02:00:00+00:00,179.42,179.42,179.42,,
2021-12-13 13:45:00+00:00,182.04,182.16,181.98,179.45,91.0
2021-12-13 14:15:00+00:00,182.04,182.16,181.49,179.45,323.0
2021-12-13 14:30:00+00:00,182.04,182.16,180.97,179.45,1432.0
2021-12-13 15:00:00+00:00,182.04,182.16,179.775,179.45,315142.0
2021-12-13 15:15:00+00:00,182.04,182.16,179.775,179.45,390126.0
2021-12-13 15:30:00+00:00,182.04,182.16,178.33,179.45,484310.0
2021-12-13 15:45:00+00:00,182.04,182.16,178.18,179.45,554170.0
2021-12-13 16:00:00+00:00,182.04,182.16,178.18,179.45,605596.0
2021-12-13 16:15:00+00:00,182.04,182.16,178.18,179.45,640333.0
2021-12-13 16:30:00+00:00,182.04,182.16,177.745,179.45,718509.0
2021-12-13 16:45:00+00:00,182.04,182.16,177.11,179.45,765671.0
2021-12-13 17:00:00+00:00,182.04,182.16,177.11,179.45,796505.0
2021-12-13 17:15:00+00:00,182.04,182.16,177.11,179.45,841167.0
2021-12-13 17:30:00+00:00,182.04,182.16,177.11,179.45,889521.0
2021-12-13 18:00:00+00:00,182.04,182.16,177.11,179.45,952089.0
2021-12-13 18:15:00+00:00,182.04,182.16,177.11,179.45,1002050.0
2021-12-13 18:30:00+00:00,182.04,182.16,177.11,179.45,1041000.0
2021-12-13 18:45:00+00:00,182.04,182.16,177.11,179.45,1085631.0
2021-12-13 19:00:00+00:00,182.04,182.16,177.11,179.45,1142797.0
2021-12-13 19:15:00+00:00,182.04,182.16,177.11,179.45,1207874.0
2021-12-13 19:30:00+00:00,182.04,182.16,177.11,179.45,1244871.0
2021-12-13 19:45:00+00:00,182.04,182.16,177.11,179.45,1278417.0
2021-12-13 20:00:00+00:00,182.04,182.16,177.11,179.45,1307609.0
2021-12-13 20:15:00+00:00,182.04,182.16,177.11,179.45,1341723.0
2021-12-13 20:30:00+00:00,182.04,182.16,177.11,179.45,1398259.0
2021-12-13 20:45:00+00:00,182.04,182.16,177.105,179.45,1457291.0
2021-12-13 21:00:00+00:00,179.725,180.0,179.68,,
2021-12-13 21:15:00+00:00,178.925,179.06,178.8,,
2021-12-13 21:30:00+00:00,177.935,178.01,177.745,,
2021-12-13 21:45:00+00:00,177.475,177.62,177.465,,
2021-12-13 22:00:00+00:00,177.835,177.97,177.76,,
2021-12-13 22:15:00+00:00,178.43,178.5,178.355,,
2021-12-13 22:30:00+00:00,179.08,179.22,179.01,,
2021-12-13 22:45:00+00:00,179.4,179.405,179.25,,
2021-12-13 23:00:00+00:00,178.74,178.825,178.67,,
2021-12-13 23:15:00+00:00,178.385,178.39,178.245,,
2021-12-13 23:30:00+00:00,177.765,177.82,177.655,,
2021-12-13 23:45:00+00:00,178.08,178.125,178.03,,
2021-12-14 00:00:00+00:00,178.16,178.19,177.92,,
2021-12-14 00:15:00+00:00,178.12,178.16,178.05,,
2021-12-14 00:30:00+00:00,178.25,178.335,178.14,,
2021-12-14 00:45:00+00:00,178.435,178.465,178.375,,
2021-12-14 01:00:00+00:00,178.65,178.655,178.46,,
2021-12-14 01:15:00+00:00,178.16,178.25,178.11,,
2021-12-14 01:30:00+00:00,177.195,177.27,177.16,,
2021-12-14 01:45:00+00:00,177.11,177.205,177.1,,
2021-12-14 02:00:00+00:00,175.78,175.79,175.69,,
2021-12-14 13:45:00+00:00,175.86,175.86,175.18,175.74,890.0
2021-12-14 14:00:00+00:00,175.86,175.86,174.66,175.74,2029.0
2021-12-14 14:15:00+00:00,175.86,175.86,174.46,175.74,3023.0
2021-12-14 14:30:00+00:00,175.86,175.86,174.46,175.74,5371.0
2021-12-14 15:00:00+00:00,175.86,177.725,174.46,175.74,234156.0
2021-12-14 15:15:00+00:00,175.86,177.725,174.46,175.74,310034.0
2021-12-14 15:30:00+00:00,175.86,177.725,174.26,175.74,394275.0
2021-12-14 15:45:00+00:00,175.86,177.725,174.12,175.74,435061.0
2021-12-14 16:15:00+00:00,175.86,177.725,172.41,175.74,584833.0
2021-12-14 16:30:00+00:00,175.86,177.725,172.41,175.74,635385.0
2021-12-14 16:45:00+00:00,175.86,177.725,172.41,175.74,675737.0
2021-12-14 17:00:00+00:00,175.86,177.725,172.41,175.74,720799.0
2021-12-14 17:15:00+00:00,175.86,177.725,172.41,175.74,747390.0
2021-12-14 17:45:00+00:00,175.86,177.725,172.21,175.74,851518.0
2021-12-14 18:00:00+00:00,175.86,177.725,172.21,175.74,876582.0
2021-12-14 18:15:00+00:00,175.86,177.725,172.21,175.74,902368.0
2021-12-14 18:30:00+00:00,175.86,177.725,172.21,175.74,935364.0
2021-12-14 18:45:00+00:00,175.86,177.725,172.21,175.74,967868.0
2021-12-14 19:00:00+00:00,175.86,177.725,172.21,175.74,1015864.0
2021-12-14 19:30:00+00:00,175.86,177.725,172.21,175.74,1086222.0
2021-12-14 19:45:00+00:00,177.095,177.41,177.05,,
2021-12-14 20:00:00+00:00,175.86,177.725,172.21,175.74,1137215.0
2021-12-14 20:15:00+00:00,175.86,177.725,172.21,175.74,1178075.0
2021-12-14 20:30:00+00:00,175.86,177.725,172.21,175.74,1218248.0
2021-12-14 20:45:00+00:00,175.86,177.725,172.21,175.74,1269548.0
2021-12-14 21:00:00+00:00,173.345,173.35,172.85,,
2021-12-14 21:15:00+00:00,173.07,173.255,172.99,,
2021-12-14 21:30:00+00:00,173.49,173.57,173.44,,
2021-12-14 21:45:00+00:00,173.17,173.22,173.04,,
2021-12-14 22:00:00+00:00,173.255,173.29,173.08,,
2021-12-14 22:15:00+00:00,172.705,172.715,172.53,,
2021-12-14 22:30:00+00:00,172.57,172.65,172.47,,
2021-12-14 22:45:00+00:00,172.79,172.835,172.645,,
2021-12-14 23:00:00+00:00,173.44,173.56,173.355,,
2021-12-14 23:15:00+00:00,173.79,173.82,173.66,,
2021-12-14 23:30:00+00:00,173.655,173.715,173.575,,
2021-12-14 23:45:00+00:00,173.205,173.25,173.19,,
2021-12-15 00:00:00+00:00,173.455,173.53,173.39,,
2021-12-15 00:15:00+00:00,174.13,174.29,174.13,,
2021-12-15 00:30:00+00:00,174.175,174.18,174.07,,
2021-12-15 00:45:00+00:00,174.54,174.71,174.49,,
2021-12-15 01:00:00+00:00,174.515,174.66,174.45,,
2021-12-15 01:15:00+00:00,174.935,174.995,174.84,,
2021-12-15 01:30:00+00:00,175.365,175.42,175.3,,
2021-12-15 01:45:00+00:00,174.645,174.68,174.545,,
2021-12-15 02:00:00+00:00,174.37,174.46,174.37,,
2021-12-15 13:45:00+00:00,174.6,175.23,174.34,174.33,2904.0
2021-12-15 14:30:00+00:00,174.6,175.23,174.34,174.33,3613.0
2021-12-15 14:45:00+00:00,174.6,175.805,174.1,174.33,159359.0
2021-12-15 15:00:00+00:00,174.6,175.805,172.98,174.33,217752.0
2021-12-15 15:15:00+00:00,174.6,175.805,172.93,174.33,310264.0
2021-12-15 15:45:00+00:00,174.6,175.805,172.93,174.33,366487.0
2021-12-15 16:00:00+00:00,174.6,175.805,172.93,174.33,389954.0
2021-12-15 16:15:00+00:00,174.6,175.805,172.93,174.33,416818.0
2021-12-15 16:45:00+00:00,174.6,175.805,172.72,174.33,470720.0
2021-12-15 17:00:00+00:00,174.6,175.805,172.39,174.33,485682.0
2021-12-15 17:15:00+00:00,174.6,175.805,172.38,174.33,498901.0
2021-12-15 17:30:00+00:00,174.6,175.805,172.315,174.33,520138.0
2021-12-15 18:30:00+00:00,174.6,175.805,172.315,174.33,602272.0
2021-12-15 19:00:00+00:00,174.6,175.805,172.315,174.33,639827.0
2021-12-15 19:15:00+00:00,174.6,175.895,172.315,174.33,695732.0
2021-12-15 19:30:00+00:00,174.6,176.77,172.315,174.33,749136.0
2021-12-15 19:45:00+00:00,174.6,178.08,172.315,174.33,842451.0
2021-12-15 20:00:00+00:00,174.6,178.24,172.315,174.33,889448.0
2021-12-15 20:15:00+00:00,174.6,178.87,172.315,174.33,981384.0
2021-12-15 20:30:00+00:00,174.6,179.33,172.315,174.33,1055981.0
2021-12-15 20:45:00+00:00,174.6,179.33,172.315,174.33,1119179.0
2021-12-15 21:00:00+00:00,173.875,173.91,173.765,,
2021-12-15 21:15:00+00:00,173.25,173.265,173.14,,
2021-12-15 21:30:00+00:00,173.17,173.185,173.06,,
2021-12-15 21:45:00+00:00,173.05,173.05,172.85,,
2021-12-15 22:00:00+00:00,172.435,172.74,172.38,,
2021-12-15 22:15:00+00:00,172.46,172.49,172.42,,
2021-12-15 22:30:00+00:00,173.02,173.075,172.97,,
2021-12-15 22:45:00+00:00,172.84,172.85,172.76,,
2021-12-15 23:00:00+00:00,173.425,173.43,173.29,,
2021-12-15 23:15:00+00:00,173.44,173.455,173.32,,
2021-12-15 23:30:00+00:00,173.54,173.565,173.39,,
2021-12-15 23:45:00+00:00,173.42,173.475,173.36,,
2021-12-16 00:00:00+00:00,173.29,173.29,172.44,,
2021-12-16 00:15:00+00:00,175.75,175.75,175.48,,
2021-12-16 00:30:00+00:00,176.16,176.16,175.855,,
2021-12-16 00:45:00+00:00,177.355,177.475,177.145,,
2021-12-16 01:00:00+00:00,177.85,178.1,177.81,,
2021-12-16 01:15:00+00:00,178.54,178.56,178.49,,
2021-12-16 01:30:00+00:00,178.75,178.915,178.56,,
2021-12-16 01:45:00+00:00,178.22,178.49,178.22,,
2021-12-16 02:00:00+00:00,179.38,179.38,179.38,,
2021-12-16 13:00:00+00:00,180.19,180.19,180.19,179.3,21.0
2021-12-16 13:15:00+00:00,180.19,180.2,179.78,179.3,696.0
2021-12-16 13:30:00+00:00,180.19,180.2,179.78,179.3,1173.0
2021-12-16 13:45:00+00:00,180.19,180.2,179.33,179.3,2193.0
2021-12-16 14:00:00+00:00,180.19,180.2,179.26,179.3,2824.0
2021-12-16 14:15:00+00:00,180.19,180.2,179.26,179.3,3434.0
2021-12-16 14:30:00+00:00,180.19,180.2,179.11,179.3,9984.0
2021-12-16 14:45:00+00:00,180.19,181.11,178.365,179.3,163031.0
2021-12-16 15:00:00+00:00,180.19,181.11,176.515,179.3,262786.0
2021-12-16 15:30:00+00:00,180.19,181.11,174.54,179.3,594053.0
2021-12-16 15:45:00+00:00,180.19,181.11,174.54,179.3,659038.0
2021-12-16 16:15:00+00:00,180.19,181.11,174.24,179.3,791795.0
2021-12-16 16:30:00+00:00,180.19,181.11,174.24,179.3,845821.0
2021-12-16 16:45:00+00:00,180.19,181.11,174.24,179.3,890141.0
2021-12-16 17:00:00+00:00,180.19,181.11,174.24,179.3,929751.0
2021-12-16 17:15:00+00:00,180.19,181.11,174.24,179.3,1070952.0
2021-12-16 17:30:00+00:00,180.19,181.11,174.24,179.3,1151706.0
2021-12-16 17:45:00+00:00,180.19,181.11,174.02,179.3,1206716.0
2021-12-16 18:00:00+00:00,180.19,181.11,173.13,179.3,1291456.0
2021-12-16 19:00:00+00:00,180.19,181.11,173.13,179.3,1528341.0
2021-12-16 19:15:00+00:00,180.19,181.11,172.23,179.3,1627563.0
2021-12-16 19:30:00+00:00,180.19,181.11,171.58,179.3,1761007.0
2021-12-16 19:45:00+00:00,180.19,181.11,171.58,179.3,1819155.0
2021-12-16 20:00:00+00:00,180.19,181.11,170.81,179.3,1946884.0
2021-12-16 20:15:00+00:00,175.64,175.64,175.285,,
2021-12-16 20:30:00+00:00,180.19,181.11,170.75,179.3,2101123.0
2021-12-16 20:45:00+00:00,180.19,181.11,170.75,179.3,2239740.0
2021-12-16 21:00:00+00:00,175.78,175.79,175.59,,
2021-12-16 21:15:00+00:00,174.38,174.64,174.38,,
2021-12-16 21:30:00+00:00,175.14,175.215,175.03,,
2021-12-16 21:45:00+00:00,175.19,175.21,174.86,,
2021-12-16 22:00:00+00:00,174.78,174.94,174.665,,
2021-12-16 22:15:00+00:00,174.85,175.155,174.815,,
2021-12-16 22:30:00+00:00,174.54,174.79,174.54,,
2021-12-16 22:45:00+00:00,174.085,174.29,174.075,,
2021-12-16 23:00:00+00:00,173.16,173.55,173.15,,
2021-12-16 23:15:00+00:00,173.685,173.73,173.615,,
2021-12-16 23:30:00+00:00,174.035,174.035,173.865,,
2021-12-16 23:45:00+00:00,174.15,174.16,173.985,,
2021-12-17 00:00:00+00:00,173.595,173.79,173.59,,
2021-12-17 00:15:00+00:00,172.295,172.44,172.15,,
2021-12-17 00:30:00+00:00,172.095,172.235,172.025,,
2021-12-17 00:45:00+00:00,172.41,172.43,172.055,,
2021-12-17 01:00:00+00:00,171.59,171.705,171.49,,
2021-12-17 01:15:00+00:00,171.03,171.03,170.75,,
2021-12-17 01:30:00+00:00,171.945,172.4,171.92,,
2021-12-17 01:45:00+00:00,172.82,173.04,172.77,,
2021-12-17 02:00:00+00:00,172.225,172.225,172.225,,
2021-12-17 13:00:00+00:00,169.41,169.41,169.41,172.26,10.0
2021-12-17 13:15:00+00:00,169.41,169.67,169.41,172.26,590.0
2021-12-17 13:45:00+00:00,169.41,170.1,169.36,172.26,1738.0
2021-12-17 14:00:00+00:00,169.41,170.47,169.36,172.26,2886.0
2021-12-17 14:30:00+00:00,169.41,170.58,169.36,172.26,5319.0
2021-12-17 14:45:00+00:00,169.41,171.93,169.36,172.26,155313.0
2021-12-17 15:00:00+00:00,169.41,173.06,169.36,172.26,216709.0
2021-12-17 15:15:00+00:00,169.41,173.06,169.36,172.26,266562.0
2021-12-17 15:30:00+00:00,169.41,173.06,169.36,172.26,341632.0
2021-12-17 16:00:00+00:00,169.41,173.06,169.36,172.26,417875.0
2021-12-17 16:15:00+00:00,169.41,173.465,169.36,172.26,467900.0
2021-12-17 16:30:00+00:00,169.41,173.465,169.36,172.26,514915.0
2021-12-17 17:15:00+00:00,169.41,173.465,169.36,172.26,687301.0
2021-12-17 17:30:00+00:00,169.41,173.465,169.36,172.26,703427.0
2021-12-17 17:45:00+00:00,169.41,173.465,169.36,172.26,719087.0
2021-12-17 18:15:00+00:00,169.41,173.465,169.36,172.26,762016.0
2021-12-17 18:30:00+00:00,169.41,173.465,169.36,172.26,803647.0
2021-12-17 18:45:00+00:00,169.41,173.465,169.36,172.26,828489.0
2021-12-17 19:00:00+00:00,169.41,173.465,169.36,172.26,848721.0
2021-12-17 19:15:00+00:00,169.41,173.465,169.36,172.26,871152.0
2021-12-17 19:30:00+00:00,169.41,173.465,169.36,172.26,894197.0
2021-12-17 19:45:00+00:00,169.41,173.465,169.36,172.26,921400.0
2021-12-17 20:00:00+00:00,169.41,173.465,169.36,172.26,947584.0
2021-12-17 20:15:00+00:00,169.41,173.465,169.36,172.26,993813.0
2021-12-17 20:30:00+00:00,169.41,173.465,169.36,172.26,1062505.0
2021-12-17 20:45:00+00:00,169.41,173.465,169.36,172.26,1142543.0
2021-12-17 21:00:00+00:00,172.515,172.55,172.18,,
2021-12-17 21:15:00+00:00,173.45,173.46,172.97,,
2021-12-17 21:30:00+00:00,173.13,173.24,172.75,,
2021-12-17 21:45:00+00:00,171.61,171.63,171.46,,
2021-12-17 22:00:00+00:00,170.97,170.97,170.81,,
2021-12-17 22:15:00+00:00,170.77,170.96,170.76,,
2021-12-17 22:30:00+00:00,170.72,170.72,170.515,,
2021-12-17 22:45:00+00:00,170.525,170.7,170.515,,
2021-12-17 23:00:00+00:00,170.75,170.83,170.595,,
2021-12-17 23:15:00+00:00,171.01,171.16,171.0,,
2021-12-17 23:30:00+00:00,171.88,171.995,171.88,,
2021-12-17 23:45:00+00:00,171.43,171.64,171.42,,
2021-12-18 00:00:00+00:00,172.465,172.465,172.26,,
2021-12-18 00:15:00+00:00,172.275,172.415,172.27,,
2021-12-18 00:30:00+00:00,171.83,172.145,171.83,,
2021-12-18 00:45:00+00:00,172.625,172.85,172.575,,
2021-12-18 01:00:00+00:00,172.32,172.46,172.265,,
2021-12-18 01:15:00+00:00,171.8,171.93,171.785,,
2021-12-18 01:30:00+00:00,171.74,171.76,171.585,,
2021-12-18 01:45:00+00:00,171.595,171.645,171.44,,
2021-12-18 02:00:00+00:00,171.12,171.12,171.12,,
2021-12-20 13:30:00+00:00,167.81,167.92,167.72,171.14,228.0
2021-12-20 13:45:00+00:00,167.81,168.02,167.5,171.14,1415.0
2021-12-20 14:00:00+00:00,167.81,168.05,167.5,171.14,2046.0
2021-12-20 14:15:00+00:00,167.81,168.45,167.5,171.14,3058.0
2021-12-20 14:30:00+00:00,167.81,168.45,167.5,171.14,4021.0
2021-12-20 14:45:00+00:00,167.81,169.735,167.5,171.14,119015.0
2021-12-20 15:00:00+00:00,167.81,169.945,167.5,171.14,171238.0
2021-12-20 15:15:00+00:00,167.81,169.945,167.5,171.14,224777.0
2021-12-20 15:30:00+00:00,167.81,169.945,167.5,171.14,281059.0
2021-12-20 15:45:00+00:00,167.81,169.945,167.5,171.14,324778.0
2021-12-20 16:00:00+00:00,167.81,169.945,167.5,171.14,367451.0
2021-12-20 16:15:00+00:00,167.81,169.945,167.5,171.14,410469.0
2021-12-20 16:30:00+00:00,167.81,169.945,167.5,171.14,448702.0
2021-12-20 17:00:00+00:00,167.81,169.945,167.5,171.14,501899.0
2021-12-20 17:15:00+00:00,167.81,169.945,167.5,171.14,532939.0
2021-12-20 17:30:00+00:00,167.81,170.565,167.5,171.14,594651.0
2021-12-20 17:45:00+00:00,167.81,170.565,167.5,171.14,654072.0
2021-12-20 18:00:00+00:00,167.81,170.565,167.5,171.14,690568.0
2021-12-20 18:15:00+00:00,167.81,170.565,167.5,171.14,724910.0
2021-12-20 18:30:00+00:00,167.81,170.565,167.5,171.14,759152.0
2021-12-20 19:30:00+00:00,168.26,168.435,167.51,,
2021-12-20 19:45:00+00:00,167.81,170.565,167.5,171.14,917723.0
2021-12-20 20:00:00+00:00,167.81,170.565,167.5,171.14,939083.0
2021-12-20 20:15:00+00:00,167.81,170.565,167.5,171.14,972837.0
2021-12-20 20:30:00+00:00,167.81,170.565,167.5,171.14,1014770.0
2021-12-20 20:45:00+00:00,169.1,169.14,168.81,,
2021-12-20 21:00:00+00:00,168.4,168.48,168.26,,
2021-12-20 21:15:00+00:00,168.28,168.34,168.12,,
2021-12-20 21:30:00+00:00,168.74,168.775,168.61,,
2021-12-20 21:45:00+00:00,168.835,168.835,168.725,,
2021-12-20 22:00:00+00:00,169.54,169.54,169.365,,
2021-12-20 22:15:00+00:00,169.78,170.0,169.735,,
2021-12-20 22:30:00+00:00,170.115,170.13,169.92,,
2021-12-20 22:45:00+00:00,169.32,169.32,168.97,,
2021-12-20 23:00:00+00:00,169.01,169.09,168.995,,
2021-12-20 23:15:00+00:00,169.38,169.505,169.355,,
2021-12-20 23:30:00+00:00,169.42,169.6,169.38,,
2021-12-20 23:45:00+00:00,169.73,169.77,169.61,,
2021-12-21 00:00:00+00:00,169.76,169.86,169.725,,
2021-12-21 00:15:00+00:00,169.935,170.085,169.935,,
2021-12-21 00:30:00+00:00,169.585,169.635,169.48,,
2021-12-21 00:45:00+00:00,169.69,169.79,169.63,,
2021-12-21 01:00:00+00:00,169.96,170.2,169.96,,
2021-12-21 01:15:00+00:00,169.555,169.68,169.545,,
2021-12-21 01:30:00+00:00,169.78,169.78,169.595,,
2021-12-21 01:45:00+00:00,169.4,169.55,169.295,,
2021-12-21 02:00:00+00:00,169.715,169.715,169.715,,
2021-12-21 13:30:00+00:00,172.17,172.17,171.68,169.75,1338.0
2021-12-21 13:45:00+00:00,172.17,172.25,171.68,169.75,1830.0
2021-12-21 14:15:00+00:00,172.17,172.46,171.68,169.75,3225.0
2021-12-21 14:30:00+00:00,172.17,172.46,171.56,169.75,4047.0
2021-12-21 14:45:00+00:00,172.17,172.46,170.74,169.75,107331.0
2021-12-21 15:00:00+00:00,172.17,172.46,170.03,169.75,162620.0
2021-12-21 15:30:00+00:00,172.17,172.46,169.35,169.75,317835.0
2021-12-21 15:45:00+00:00,172.17,172.46,169.12,169.75,357868.0
2021-12-21 16:15:00+00:00,172.17,172.46,169.12,169.75,429275.0
2021-12-21 16:30:00+00:00,172.17,172.46,169.12,169.75,477872.0
2021-12-21 16:45:00+00:00,172.17,172.46,169.12,169.75,533378.0
2021-12-21 17:00:00+00:00,172.17,172.46,169.12,169.75,578732.0
2021-12-21 17:15:00+00:00,172.17,172.46,169.12,169.75,614434.0
2021-12-21 17:45:00+00:00,172.17,172.46,169.12,169.75,687863.0
2021-12-21 18:00:00+00:00,172.17,172.46,169.12,169.75,725681.0
2021-12-21 18:15:00+00:00,172.17,172.46,169.12,169.75,752662.0
2021-12-21 18:30:00+00:00,172.17,172.46,169.12,169.75,770969.0
2021-12-21 18:45:00+00:00,172.17,172.46,169.12,169.75,790566.0
2021-12-21 19:00:00+00:00,172.17,172.46,169.12,169.75,822736.0
2021-12-21 19:15:00+00:00,172.17,172.46,169.12,169.75,851304.0
2021-12-21 19:30:00+00:00,172.17,172.46,169.12,169.75,882650.0
2021-12-21 19:45:00+00:00,170.92,170.925,170.715,,
2021-12-21 20:00:00+00:00,172.17,173.03,169.12,169.75,957673.0
2021-12-21 20:15:00+00:00,172.17,173.035,169.12,169.75,987514.0
2021-12-21 20:30:00+00:00,169.58,169.735,169.555,,
2021-12-21 20:45:00+00:00,172.17,173.035,169.12,169.75,1036983.0
2021-12-21 21:00:00+00:00,169.845,170.05,169.82,,
2021-12-21 21:15:00+00:00,170.565,170.575,170.345,,
2021-12-21 21:30:00+00:00,170.3,170.42,170.3,,
2021-12-21 21:45:00+00:00,171.13,171.165,171.035,,
2021-12-21 22:00:00+00:00,170.74,170.85,170.735,,
2021-12-21 22:15:00+00:00,170.78,170.895,170.71,,
2021-12-21 22:30:00+00:00,171.49,171.535,171.37,,
2021-12-21 22:45:00+00:00,170.915,171.04,170.915,,
2021-12-21 23:00:00+00:00,171.015,171.07,170.855,,
2021-12-21 23:15:00+00:00,170.735,170.745,170.675,,
2021-12-21 23:30:00+00:00,170.97,171.05,170.97,,
2021-12-21 23:45:00+00:00,171.22,171.225,171.17,,
2021-12-22 00:00:00+00:00,171.26,171.345,171.215,,
2021-12-22 00:15:00+00:00,171.635,171.66,171.59,,
2021-12-22 00:30:00+00:00,172.085,172.285,172.08,,
2021-12-22 00:45:00+00:00,172.13,172.22,172.125,,
2021-12-22 01:00:00+00:00,172.94,172.995,172.82,,
2021-12-22 01:15:00+00:00,172.69,172.805,172.665,,
2021-12-22 01:30:00+00:00,172.56,172.76,172.505,,
2021-12-22 01:45:00+00:00,172.415,172.455,172.255,,
2021-12-22 02:00:00+00:00,173.07,173.07,173.01,,
2021-12-22 13:45:00+00:00,172.67,172.72,172.38,172.99,406.0
2021-12-22 14:30:00+00:00,172.67,173.08,172.3,172.99,1891.0
2021-12-22 14:45:00+00:00,172.67,173.68,172.16,172.99,86523.0
2021-12-22 15:00:00+00:00,172.67,174.015,172.16,172.99,136933.0
2021-12-22 15:15:00+00:00,172.67,174.015,172.16,172.99,180812.0
2021-12-22 15:30:00+00:00,172.67,174.16,172.16,172.99,217351.0
2021-12-22 15:45:00+00:00,172.67,174.38,172.16,172.99,257811.0
2021-12-22 16:00:00+00:00,172.67,174.52,172.16,172.99,280410.0
2021-12-22 16:30:00+00:00,172.67,174.52,172.16,172.99,337612.0
2021-12-22 17:15:00+00:00,172.67,174.61,172.16,172.99,404762.0
2021-12-22 17:30:00+00:00,172.67,174.61,172.16,172.99,418093.0
2021-12-22 17:45:00+00:00,172.67,174.61,172.16,172.99,430492.0
2021-12-22 18:00:00+00:00,172.67,174.61,172.16,172.99,443766.0
2021-12-22 18:15:00+00:00,172.67,174.755,172.16,172.99,459540.0
2021-12-22 18:30:00+00:00,172.67,174.755,172.16,172.99,470209.0
2021-12-22 18:45:00+00:00,172.67,174.755,172.16,172.99,495109.0
2021-12-22 19:00:00+00:00,172.67,174.755,172.16,172.99,505891.0
2021-12-22 19:30:00+00:00,172.67,174.755,172.16,172.99,530897.0
2021-12-22 19:45:00+00:00,172.67,174.755,172.16,172.99,559187.0
2021-12-22 20:00:00+00:00,173.73,173.8,173.59,,
2021-12-22 20:15:00+00:00,172.67,174.755,172.16,172.99,600602.0
2021-12-22 20:30:00+00:00,172.67,175.025,172.16,172.99,624411.0
2021-12-22 20:45:00+00:00,172.67,175.165,172.16,172.99,653426.0
2021-12-22 21:00:00+00:00,174.475,174.5,174.36,,
2021-12-22 21:15:00+00:00,174.09,174.2,174.07,,
2021-12-22 21:30:00+00:00,173.86,173.875,173.8,,
2021-12-22 21:45:00+00:00,173.89,173.93,173.855,,
2021-12-22 22:00:00+00:00,174.13,174.25,174.07,,
2021-12-22 22:15:00+00:00,174.46,174.465,174.345,,
2021-12-22 22:30:00+00:00,174.37,174.415,174.34,,
2021-12-22 22:45:00+00:00,174.325,174.365,174.3,,
2021-12-22 23:00:00+00:00,174.52,174.535,174.335,,
2021-12-22 23:15:00+00:00,174.65,174.66,174.59,,
2021-12-22 23:30:00+00:00,174.2,174.33,174.2,,
2021-12-22 23:45:00+00:00,173.885,174.055,173.86,,
2021-12-23 00:00:00+00:00,174.11,174.115,174.005,,
2021-12-23 00:15:00+00:00,173.985,173.995,173.965,,
2021-12-23 00:30:00+00:00,173.71,173.78,173.71,,
2021-12-23 00:45:00+00:00,174.16,174.205,174.135,,
2021-12-23 01:00:00+00:00,174.52,174.56,174.475,,
2021-12-23 01:15:00+00:00,174.625,174.64,174.615,,
2021-12-23 01:30:00+00:00,174.915,174.95,174.825,,
2021-12-23 01:45:00+00:00,175.115,175.19,175.095,,
2021-12-23 02:00:00+00:00,175.58,175.59,175.58,,
2021-12-23 13:45:00+00:00,176.22,176.22,175.77,175.64,398.0
2021-12-23 14:30:00+00:00,176.22,176.22,175.76,175.64,1441.0
2021-12-23 14:45:00+00:00,176.22,176.28,175.27,175.64,79523.0
2021-12-23 15:00:00+00:00,176.22,176.28,175.27,175.64,110076.0
2021-12-23 15:45:00+00:00,176.22,176.51,175.27,175.64,195593.0
2021-12-23 16:00:00+00:00,176.22,176.54,175.27,175.64,215286.0
2021-12-23 16:15:00+00:00,176.22,176.54,175.27,175.64,232904.0
2021-12-23 16:30:00+00:00,176.22,176.54,175.27,175.64,270288.0
2021-12-23 17:00:00+00:00,176.22,176.54,175.27,175.64,310452.0
2021-12-23 17:30:00+00:00,176.22,176.54,175.27,175.64,354490.0
2021-12-23 18:00:00+00:00,176.22,176.54,175.27,175.64,383749.0
2021-12-23 18:15:00+00:00,176.22,176.54,175.27,175.64,398379.0
2021-12-23 18:30:00+00:00,176.22,176.54,175.27,175.64,410984.0
2021-12-23 19:00:00+00:00,176.22,176.54,175.27,175.64,432222.0
2021-12-23 19:15:00+00:00,176.22,176.54,175.27,175.64,450975.0
2021-12-23 19:30:00+00:00,176.22,176.54,175.27,175.64,475222.0
2021-12-23 19:45:00+00:00,176.22,176.54,175.27,175.64,486903.0
2021-12-23 20:00:00+00:00,176.22,176.65,175.27,175.64,510009.0
2021-12-23 20:15:00+00:00,176.22,176.65,175.27,175.64,525760.0
2021-12-23 20:30:00+00:00,176.22,176.65,175.27,175.64,552504.0
2021-12-23 20:45:00+00:00,176.12,176.23,176.065,,
2021-12-23 21:00:00+00:00,176.475,176.49,176.36,,
2021-12-23 21:15:00+00:00,176.205,176.265,176.18,,
2021-12-23 21:30:00+00:00,175.72,175.795,175.71,,
2021-12-23 21:45:00+00:00,176.03,176.055,175.99,,
2021-12-23 22:00:00+00:00,176.185,176.205,176.145,,
2021-12-23 22:15:00+00:00,176.06,176.095,176.06,,
2021-12-23 22:30:00+00:00,175.99,175.995,175.925,,
2021-12-23 22:45:00+00:00,176.09,176.145,176.09,,
2021-12-23 23:00:00+00:00,176.255,176.27,176.21,,
2021-12-23 23:15:00+00:00,176.16,176.165,176.105,,
2021-12-23 23:30:00+00:00,176.18,176.245,176.18,,
2021-12-23 23:45:00+00:00,176.095,176.13,176.065,,
2021-12-24 00:00:00+00:00,176.0,176.015,175.92,,
2021-12-24 00:15:00+00:00,175.96,175.97,175.85,,
2021-12-24 00:30:00+00:00,176.06,176.065,175.975,,
2021-12-24 00:45:00+00:00,176.215,176.34,176.205,,
2021-12-24 01:00:00+00:00,176.49,176.525,176.47,,
2021-12-24 01:15:00+00:00,176.265,176.37,176.265,,
2021-12-24 01:30:00+00:00,176.215,176.225,176.105,,
2021-12-24 01:45:00+00:00,176.58,176.735,176.565,,
2021-12-24 02:00:00+00:00,176.17,176.17,176.17,,
2021-12-27 13:15:00+00:00,176.94,176.94,176.94,176.28,100.0
2021-12-27 14:00:00+00:00,176.94,177.23,176.94,176.28,293.0
2021-12-27 14:30:00+00:00,176.94,177.23,176.94,176.28,646.0
2021-12-27 14:45:00+00:00,176.94,178.46,176.94,176.28,66643.0
2021-12-27 15:00:00+00:00,176.94,178.46,176.94,176.28,149941.0
2021-12-27 15:15:00+00:00,176.94,178.46,176.94,176.28,197143.0
2021-12-27 15:30:00+00:00,176.94,178.46,176.94,176.28,247057.0
2021-12-27 15:45:00+00:00,176.94,178.46,176.94,176.28,269177.0
2021-12-27 16:15:00+00:00,176.94,178.735,176.94,176.28,314820.0
2021-12-27 16:30:00+00:00,176.94,178.865,176.94,176.28,333672.0
2021-12-27 17:30:00+00:00,176.94,179.365,176.94,176.28,397200.0
2021-12-27 18:00:00+00:00,176.94,179.365,176.94,176.28,424674.0
2021-12-27 18:15:00+00:00,176.94,179.5,176.94,176.28,441424.0
2021-12-27 18:30:00+00:00,176.94,179.665,176.94,176.28,452024.0
2021-12-27 19:15:00+00:00,176.94,179.98,176.94,176.28,513731.0
2021-12-27 19:30:00+00:00,176.94,180.225,176.94,176.28,539388.0
2021-12-27 19:45:00+00:00,176.94,180.225,176.94,176.28,557639.0
2021-12-27 20:00:00+00:00,177.3,177.43,177.23,,
2021-12-27 20:15:00+00:00,176.94,180.225,176.94,176.28,607120.0
2021-12-27 20:30:00+00:00,176.94,180.225,176.94,176.28,640140.0
2021-12-27 20:45:00+00:00,176.94,180.225,176.94,176.28,673561.0
2021-12-27 21:00:00+00:00,178.45,178.47,178.28,,
2021-12-27 21:15:00+00:00,178.675,178.735,178.675,,
2021-12-27 21:30:00+00:00,178.73,178.73,178.625,,
2021-12-27 21:45:00+00:00,178.715,178.725,178.665,,
2021-12-27 22:00:00+00:00,178.835,178.895,178.805,,
2021-12-27 22:15:00+00:00,179.03,179.045,179.005,,
2021-12-27 22:30:00+00:00,179.32,179.365,179.305,,
2021-12-27 22:45:00+00:00,179.09,179.09,179.015,,
2021-12-27 23:00:00+00:00,179.245,179.265,179.21,,
2021-12-27 23:15:00+00:00,179.485,179.5,179.375,,
2021-12-27 23:30:00+00:00,179.605,179.665,179.595,,
2021-12-27 23:45:00+00:00,179.735,179.775,179.7,,
2021-12-28 00:00:00+00:00,179.895,179.895,179.805,,
2021-12-28 00:15:00+00:00,179.915,179.915,179.875,,
2021-12-28 00:30:00+00:00,180.125,180.13,180.08,,
2021-12-28 00:45:00+00:00,179.675,179.695,179.535,,
2021-12-28 01:00:00+00:00,179.905,179.97,179.875,,
2021-12-28 01:15:00+00:00,179.775,179.775,179.705,,
2021-12-28 01:30:00+00:00,179.91,180.015,179.855,,
2021-12-28 01:45:00+00:00,180.105,180.155,180.075,,
2021-12-28 02:00:00+00:00,180.35,180.35,180.35,,
2021-12-28 14:00:00+00:00,180.9,180.9,180.22,180.33,1424.0
2021-12-28 14:30:00+00:00,180.9,180.9,180.06,180.33,3065.0
2021-12-28 14:45:00+00:00,180.9,180.9,178.91,180.33,96925.0
2021-12-28 15:00:00+00:00,180.9,180.9,178.91,180.33,127315.0
2021-12-28 15:15:00+00:00,180.9,180.9,178.75,180.33,172633.0
2021-12-28 15:30:00+00:00,180.9,180.9,178.54,180.33,195355.0
2021-12-28 15:45:00+00:00,180.9,180.9,178.54,180.33,216214.0
2021-12-28 16:15:00+00:00,180.9,181.325,178.54,180.33,280442.0
2021-12-28 16:30:00+00:00,180.9,181.325,178.54,180.33,304945.0
2021-12-28 17:00:00+00:00,180.9,181.325,178.54,180.33,363892.0
2021-12-28 17:15:00+00:00,180.9,181.325,178.54,180.33,379011.0
2021-12-28 17:30:00+00:00,180.9,181.325,178.54,180.33,393805.0
2021-12-28 17:45:00+00:00,180.9,181.325,178.54,180.33,418646.0
2021-12-28 18:00:00+00:00,180.9,181.325,178.54,180.33,435727.0
2021-12-28 18:15:00+00:00,180.9,181.325,178.54,180.33,447046.0
2021-12-28 18:45:00+00:00,180.9,181.325,178.54,180.33,490104.0
2021-12-28 19:15:00+00:00,180.9,181.325,178.54,180.33,523785.0
2021-12-28 19:30:00+00:00,180.9,181.325,178.54,180.33,555218.0
2021-12-28 19:45:00+00:00,180.9,181.325,178.54,180.33,566666.0
2021-12-28 20:00:00+00:00,180.9,181.325,178.54,180.33,581951.0
2021-12-28 20:15:00+00:00,180.9,181.325,178.54,180.33,594853.0
2021-12-28 20:30:00+00:00,180.9,181.325,178.54,180.33,607441.0
2021-12-28 20:45:00+00:00,180.9,181.325,178.54,180.33,629090.0
2021-12-28 21:00:00+00:00,179.895,180.0,179.885,,
2021-12-28 21:15:00+00:00,180.65,180.665,180.435,,
2021-12-28 21:30:00+00:00,179.985,180.09,179.86,,
2021-12-28 21:45:00+00:00,179.88,179.915,179.7,,
2021-12-28 22:00:00+00:00,180.52,180.645,180.52,,
2021-12-28 22:15:00+00:00,180.17,180.19,180.11,,
2021-12-28 22:30:00+00:00,179.765,179.92,179.76,,
2021-12-28 22:45:00+00:00,179.48,179.55,179.4,,
2021-12-28 23:00:00+00:00,179.47,179.47,179.285,,
2021-12-28 23:15:00+00:00,179.57,179.755,179.565,,
2021-12-28 23:30:00+00:00,179.945,180.03,179.92,,
2021-12-28 23:45:00+00:00,179.465,179.48,179.4,,
2021-12-29 00:00:00+00:00,179.75,179.75,179.465,,
2021-12-29 00:15:00+00:00,179.22,179.36,179.21,,
2021-12-29 00:30:00+00:00,179.385,179.44,179.34,,
2021-12-29 00:45:00+00:00,179.37,179.375,179.18,,
2021-12-29 01:00:00+00:00,179.5,179.505,179.44,,
2021-12-29 01:15:00+00:00,179.47,179.525,179.425,,
2021-12-29 01:30:00+00:00,179.305,179.405,179.29,,
2021-12-29 01:45:00+00:00,179.71,179.78,179.685,,
2021-12-29 02:00:00+00:00,179.37,179.37,179.37,,
2021-12-29 14:15:00+00:00,179.47,179.495,179.04,179.29,1394.0
2021-12-29 14:30:00+00:00,179.47,179.495,179.04,179.29,1456.0
2021-12-29 15:00:00+00:00,179.47,180.62,179.04,179.29,74482.0
2021-12-29 15:15:00+00:00,179.47,180.62,178.87,179.29,106949.0
2021-12-29 15:30:00+00:00,179.47,180.62,178.14,179.29,145660.0
2021-12-29 15:45:00+00:00,179.47,180.62,178.14,179.29,170341.0
2021-12-29 16:00:00+00:00,179.47,180.62,178.14,179.29,187360.0
2021-12-29 16:15:00+00:00,179.47,180.62,178.14,179.29,201741.0
2021-12-29 16:45:00+00:00,179.47,180.62,178.14,179.29,225083.0
2021-12-29 17:00:00+00:00,179.47,180.62,178.14,179.29,243307.0
2021-12-29 17:15:00+00:00,179.47,180.62,178.14,179.29,253802.0
2021-12-29 17:30:00+00:00,179.47,180.62,178.14,179.29,273653.0
2021-12-29 17:45:00+00:00,179.47,180.62,178.14,179.29,289508.0
2021-12-29 18:00:00+00:00,179.47,180.62,178.14,179.29,297541.0
2021-12-29 18:30:00+00:00,179.47,180.62,178.14,179.29,321403.0
2021-12-29 18:45:00+00:00,179.47,180.62,178.14,179.29,329821.0
2021-12-29 19:00:00+00:00,179.47,180.62,178.14,179.29,341045.0
2021-12-29 19:15:00+00:00,179.47,180.62,178.14,179.29,349427.0
2021-12-29 19:30:00+00:00,179.47,180.62,178.14,179.29,360738.0
2021-12-29 19:45:00+00:00,179.47,180.62,178.14,179.29,370773.0
2021-12-29 20:00:00+00:00,179.47,180.62,178.14,179.29,382594.0
2021-12-29 20:15:00+00:00,179.47,180.62,178.14,179.29,392025.0
2021-12-29 20:30:00+00:00,179.09,179.19,178.96,,
2021-12-29 20:45:00+00:00,179.47,180.62,178.14,179.29,421968.0
2021-12-29 21:00:00+00:00,179.815,179.845,179.785,,
2021-12-29 21:15:00+00:00,179.63,179.7,179.59,,
2021-12-29 21:30:00+00:00,179.27,179.28,179.23,,
2021-12-29 21:45:00+00:00,179.285,179.31,179.185,,
2021-12-29 22:00:00+00:00,179.085,179.085,178.88,,
2021-12-29 22:15:00+00:00,178.825,178.83,178.68,,
2021-12-29 22:30:00+00:00,178.865,178.885,178.83,,
2021-12-29 22:45:00+00:00,179.125,179.125,179.02,,
2021-12-29 23:00:00+00:00,179.325,179.465,179.305,,
2021-12-29 23:15:00+00:00,179.265,179.265,179.195,,
2021-12-29 23:30:00+00:00,179.095,179.205,179.095,,
2021-12-29 23:45:00+00:00,179.265,179.275,179.24,,
2021-12-30 00:00:00+00:00,179.12,179.145,179.07,,
2021-12-30 00:15:00+00:00,179.355,179.36,179.255,,
2021-12-30 00:30:00+00:00,179.415,179.535,179.395,,
2021-12-30 00:45:00+00:00,179.405,179.41,179.34,,
2021-12-30 01:00:00+00:00,179.555,179.59,179.425,,
2021-12-30 01:15:00+00:00,179.435,179.46,179.385,,
2021-12-30 01:30:00+00:00,179.475,179.52,179.465,,
2021-12-30 01:45:00+00:00,179.63,179.63,179.56,,
2021-12-30 02:00:00+00:00,179.36,179.36,179.36,,
2021-12-30 13:00:00+00:00,179.75,179.75,179.75,179.38,10.0
2021-12-30 14:00:00+00:00,179.75,179.77,179.53,179.38,395.0
2021-12-30 14:30:00+00:00,179.75,179.77,179.51,179.38,1590.0
2021-12-30 14:45:00+00:00,179.75,179.91,178.91,179.38,59800.0
2021-12-30 15:00:00+00:00,179.75,179.91,178.91,179.38,84278.0
2021-12-30 15:15:00+00:00,179.75,180.265,178.91,179.38,123947.0
2021-12-30 15:45:00+00:00,179.75,180.565,178.91,179.38,174788.0
2021-12-30 16:15:00+00:00,179.75,180.565,178.91,179.38,212947.0
2021-12-30 16:30:00+00:00,179.75,180.565,178.91,179.38,225210.0
2021-12-30 17:00:00+00:00,179.75,180.565,178.91,179.38,248831.0
2021-12-30 17:15:00+00:00,179.75,180.565,178.91,179.38,258780.0
2021-12-30 17:30:00+00:00,179.75,180.565,178.91,179.38,269396.0
2021-12-30 17:45:00+00:00,179.75,180.565,178.91,179.38,274910.0
2021-12-30 18:00:00+00:00,179.75,180.565,178.91,179.38,282405.0
2021-12-30 18:15:00+00:00,179.75,180.565,178.91,179.38,297462.0
2021-12-30 18:30:00+00:00,179.75,180.565,178.91,179.38,310422.0
2021-12-30 18:45:00+00:00,179.75,180.565,178.91,179.38,335737.0
2021-12-30 19:00:00+00:00,179.75,180.565,178.91,179.38,351881.0
2021-12-30 19:15:00+00:00,179.75,180.565,178.665,179.38,378175.0
2021-12-30 19:30:00+00:00,179.75,180.565,178.665,179.38,392793.0
2021-12-30 19:45:00+00:00,179.75,180.565,178.665,179.38,400942.0
2021-12-30 20:00:00+00:00,179.75,180.565,178.665,179.38,406561.0
2021-12-30 20:15:00+00:00,180.22,180.25,180.12,,
2021-12-30 20:30:00+00:00,180.32,180.38,180.17,,
2021-12-30 20:45:00+00:00,179.75,180.565,178.59,179.38,458242.0
2021-12-30 21:00:00+00:00,180.005,180.015,179.865,,
2021-12-30 21:15:00+00:00,179.995,180.105,179.975,,
2021-12-30 21:30:00+00:00,180.015,180.015,179.89,,
2021-12-30 21:45:00+00:00,179.66,179.68,179.59,,
2021-12-30 22:00:00+00:00,179.805,179.85,179.765,,
2021-12-30 22:15:00+00:00,179.785,179.795,179.765,,
2021-12-30 22:30:00+00:00,179.72,179.72,179.655,,
2021-12-30 22:45:00+00:00,179.755,179.775,179.725,,
2021-12-30 23:00:00+00:00,179.835,179.85,179.805,,
2021-12-30 23:15:00+00:00,179.45,179.49,179.435,,
2021-12-30 23:30:00+00:00,179.345,179.345,179.285,,
2021-12-30 23:45:00+00:00,179.375,179.41,179.375,,
2021-12-31 00:00:00+00:00,179.28,179.285,179.09,,
2021-12-31 00:15:00+00:00,178.945,179.075,178.94,,
2021-12-31 00:30:00+00:00,178.97,179.005,178.955,,
2021-12-31 00:45:00+00:00,179.26,179.27,179.225,,
2021-12-31 01:00:00+00:00,179.245,179.265,179.21,,
2021-12-31 01:15:00+00:00,179.0,179.07,178.955,,
2021-12-31 01:30:00+00:00,178.965,179.04,178.965,,
2021-12-31 01:45:00+00:00,178.735,178.74,178.595,,
2021-12-31 02:00:00+00:00,178.29,178.29,178.29,,
2021-12-31 13:00:00+00:00,178.0,178.0,178.0,178.2,50.0
2021-12-31 13:30:00+00:00,178.0,178.14,178.0,178.2,121.0
2021-12-31 14:30:00+00:00,178.0,178.35,177.97,178.2,741.0
2021-12-31 14:45:00+00:00,178.0,179.205,177.77,178.2,41700.0
2021-12-31 15:00:00+00:00,178.0,179.205,177.73,178.2,74496.0
2021-12-31 15:45:00+00:00,178.0,179.205,177.33,178.2,141272.0
2021-12-31 16:00:00+00:00,178.0,179.205,177.33,178.2,149877.0
2021-12-31 16:15:00+00:00,178.0,179.205,177.33,178.2,162464.0
2021-12-31 16:30:00+00:00,178.0,179.205,177.33,178.2,173652.0
2021-12-31 16:45:00+00:00,178.0,179.205,177.33,178.2,185655.0
2021-12-31 17:00:00+00:00,178.0,179.205,177.33,178.2,206329.0
2021-12-31 17:15:00+00:00,178.0,179.205,177.33,178.2,215444.0
2021-12-31 17:30:00+00:00,178.0,179.205,177.27,178.2,227205.0
2021-12-31 17:45:00+00:00,178.0,179.205,177.27,178.2,234077.0
2021-12-31 18:00:00+00:00,178.0,179.205,177.27,178.2,247152.0
2021-12-31 18:15:00+00:00,178.0,179.205,177.27,178.2,261072.0
2021-12-31 18:30:00+00:00,178.0,179.205,177.27,178.2,269058.0
2021-12-31 19:00:00+00:00,178.0,179.205,177.27,178.2,302209.0
2021-12-31 19:15:00+00:00,178.0,179.205,177.27,178.2,315760.0
2021-12-31 19:30:00+00:00,178.0,179.205,177.27,178.2,336177.0
2021-12-31 19:45:00+00:00,178.0,179.205,177.27,178.2,351045.0
2021-12-31 20:00:00+00:00,177.89,177.98,177.84,,
2021-12-31 20:15:00+00:00,177.97,178.23,177.94,,
2021-12-31 20:30:00+00:00,178.0,179.205,177.27,178.2,402977.0
2021-12-31 20:45:00+00:00,178.28,178.345,178.275,,
2021-12-31 21:00:00+00:00,178.405,178.405,178.34,,
2021-12-31 21:15:00+00:00,178.115,178.13,178.02,,
2021-12-31 21:30:00+00:00,178.355,178.395,178.26,,
2021-12-31 21:45:00+00:00,178.05,178.135,178.045,,
2021-12-31 22:00:00+00:00,177.715,177.755,177.61,,
2021-12-31 22:15:00+00:00,177.52,177.52,177.42,,
2021-12-31 22:30:00+00:00,177.515,177.555,177.5,,
2021-12-31 22:45:00+00:00,177.65,177.665,177.56,,
2021-12-31 23:00:00+00:00,177.555,177.625,177.51,,
2021-12-31 23:15:00+00:00,177.54,177.58,177.485,,
2021-12-31 23:30:00+00:00,177.625,177.695,177.57,,
2021-12-31 23:45:00+00:00,177.435,177.45,177.405,,
2022-01-01 00:00:00+00:00,177.55,177.565,177.485,,
2022-01-01 00:15:00+00:00,177.6,177.645,177.595,,
2022-01-01 00:30:00+00:00,177.395,177.53,177.385,,
2022-01-01 00:45:00+00:00,177.63,177.655,177.615,,
2022-01-01 01:00:00+00:00,177.61,177.845,177.605,,
2022-01-01 01:15:00+00:00,177.675,177.71,177.665,,
2022-01-01 01:30:00+00:00,177.845,177.95,177.84,,
2022-01-01 01:45:00+00:00,178.06,178.13,178.04,,
2022-01-01 02:00:00+00:00,177.75,177.75,177.75,,
2022-01-03 13:30:00+00:00,178.3,178.41,178.3,177.57,1195.0
2022-01-03 14:00:00+00:00,178.3,178.41,177.57,177.57,2357.0
2022-01-03 14:30:00+00:00,178.3,178.41,177.54,177.57,6262.0
2022-01-03 14:45:00+00:00,178.3,180.83,177.54,177.57,110308.0
2022-01-03 15:00:00+00:00,178.3,180.93,177.54,177.57,204875.0
2022-01-03 15:15:00+00:00,178.3,181.435,177.54,177.57,282745.0
2022-01-03 15:30:00+00:00,178.3,181.435,177.54,177.57,329544.0
2022-01-03 15:45:00+00:00,178.3,181.435,177.54,177.57,359525.0
2022-01-03 16:00:00+00:00,178.3,181.435,177.54,177.57,380969.0
2022-01-03 16:15:00+00:00,178.3,181.435,177.54,177.57,409325.0
2022-01-03 16:30:00+00:00,178.3,181.76,177.54,177.57,445596.0
2022-01-03 16:45:00+00:00,178.3,181.76,177.54,177.57,476091.0
2022-01-03 17:15:00+00:00,178.3,181.765,177.54,177.57,511312.0
2022-01-03 17:30:00+00:00,178.3,181.765,177.54,177.57,539346.0
2022-01-03 17:45:00+00:00,178.3,182.165,177.54,177.57,573609.0
2022-01-03 18:00:00+00:00,178.3,182.165,177.54,177.57,598313.0
2022-01-03 18:30:00+00:00,178.3,182.275,177.54,177.57,653293.0
2022-01-03 18:45:00+00:00,178.3,182.855,177.54,177.57,748433.0
2022-01-03 19:00:00+00:00,178.3,182.88,177.54,177.57,856334.0
2022-01-03 19:15:00+00:00,178.3,182.88,177.54,177.57,884930.0
2022-01-03 19:30:00+00:00,178.3,182.88,177.54,177.57,902300.0
2022-01-03 19:45:00+00:00,180.71,180.71,180.37,,
2022-01-03 20:00:00+00:00,178.3,182.88,177.54,177.57,952571.0
2022-01-03 20:15:00+00:00,178.3,182.88,177.54,177.57,985599.0
2022-01-03 20:30:00+00:00,178.3,182.88,177.54,177.57,1013487.0
2022-01-03 20:45:00+00:00,178.3,182.88,177.54,177.57,1051337.0
2022-01-03 21:00:00+00:00,180.965,180.97,180.84,,
2022-01-03 21:15:00+00:00,180.83,180.85,180.705,,
2022-01-03 21:30:00+00:00,181.71,181.73,181.55,,
2022-01-03 21:45:00+00:00,181.465,181.56,181.445,,
2022-01-03 22:00:00+00:00,181.47,181.48,181.35,,
2022-01-03 22:15:00+00:00,181.3,181.39,181.285,,
2022-01-03 22:30:00+00:00,181.6,181.63,181.53,,
2022-01-03 22:45:00+00:00,182.025,182.1,181.93,,
2022-01-03 23:00:00+00:00,181.725,181.78,181.68,,
2022-01-03 23:15:00+00:00,182.01,182.025,181.955,,
2022-01-03 23:30:00+00:00,182.22,182.355,182.22,,
2022-01-03 23:45:00+00:00,182.84,182.875,182.76,,
2022-01-04 00:00:00+00:00,182.37,182.43,182.35,,
2022-01-04 00:15:00+00:00,182.115,182.115,182.035,,
2022-01-04 00:30:00+00:00,181.87,181.875,181.67,,
2022-01-04 00:45:00+00:00,182.195,182.25,182.16,,
2022-01-04 01:00:00+00:00,181.875,182.025,181.855,,
2022-01-04 01:15:00+00:00,182.14,182.14,182.075,,
2022-01-04 01:30:00+00:00,182.145,182.145,182.055,,
2022-01-04 01:45:00+00:00,181.525,181.635,181.47,,
2022-01-04 02:00:00+00:00,181.8,181.85,181.8,,
2022-01-04 13:30:00+00:00,182.73,182.88,182.73,182.01,452.0
2022-01-04 13:45:00+00:00,182.73,182.88,182.54,182.01,1055.0
2022-01-04 14:30:00+00:00,182.73,182.88,182.54,182.01,3449.0
2022-01-04 15:00:00+00:00,182.73,182.88,181.55,182.01,274999.0
2022-01-04 15:15:00+00:00,182.73,182.88,181.535,182.01,367308.0
2022-01-04 15:30:00+00:00,182.73,182.88,181.5,182.01,424006.0
2022-01-04 15:45:00+00:00,182.73,182.88,181.5,182.01,477541.0
2022-01-04 16:00:00+00:00,182.73,182.88,180.97,182.01,544255.0
2022-01-04 16:15:00+00:00,182.73,182.88,179.49,182.01,747324.0
2022-01-04 16:30:00+00:00,182.73,182.88,179.49,182.01,824620.0
2022-01-04 16:45:00+00:00,182.73,182.88,179.49,182.01,867105.0
2022-01-04 17:00:00+00:00,182.73,182.88,179.49,182.01,901769.0
2022-01-04 17:15:00+00:00,182.73,182.88,179.21,182.01,952508.0
2022-01-04 17:30:00+00:00,182.73,182.88,179.21,182.01,977661.0
2022-01-04 17:45:00+00:00,182.73,182.88,179.21,182.01,1001822.0
2022-01-04 18:00:00+00:00,182.73,182.88,179.21,182.01,1025634.0
2022-01-04 18:15:00+00:00,182.73,182.88,179.21,182.01,1043010.0
2022-01-04 18:30:00+00:00,182.73,182.88,179.21,182.01,1067423.0
2022-01-04 18:45:00+00:00,182.73,182.88,179.12,182.01,1088551.0
2022-01-04 19:00:00+00:00,182.73,182.88,179.12,182.01,1103844.0
2022-01-04 19:15:00+00:00,182.73,182.88,179.12,182.01,1132446.0
2022-01-04 19:30:00+00:00,182.73,182.88,179.12,182.01,1161097.0
2022-01-04 19:45:00+00:00,182.73,182.88,179.12,182.01,1190655.0
2022-01-04 20:00:00+00:00,182.73,182.88,179.12,182.01,1259769.0
2022-01-04 20:15:00+00:00,182.73,182.88,179.12,182.01,1288375.0
2022-01-04 20:30:00+00:00,182.73,182.88,179.12,182.01,1330775.0
2022-01-04 20:45:00+00:00,182.73,182.88,179.12,182.01,1366141.0
2022-01-04 21:00:00+00:00,181.05,181.05,180.62,,
2022-01-04 21:15:00+00:00,180.495,180.52,180.17,,
2022-01-04 21:30:00+00:00,179.94,179.95,179.735,,
2022-01-04 21:45:00+00:00,179.96,180.085,179.92,,
2022-01-04 22:00:00+00:00,179.785,179.785,179.705,,
2022-01-04 22:15:00+00:00,179.93,180.06,179.91,,
2022-01-04 22:30:00+00:00,180.02,180.025,179.885,,
2022-01-04 22:45:00+00:00,179.61,179.72,179.575,,
2022-01-04 23:00:00+00:00,179.32,179.32,179.23,,
2022-01-04 23:15:00+00:00,179.58,179.635,179.53,,
2022-01-04 23:30:00+00:00,179.505,179.555,179.12,,
2022-01-04 23:45:00+00:00,179.525,179.635,179.525,,
2022-01-05 00:00:00+00:00,179.45,179.575,179.415,,
2022-01-05 00:15:00+00:00,179.61,179.63,179.465,,
2022-01-05 00:30:00+00:00,179.49,179.655,179.48,,
2022-01-05 00:45:00+00:00,179.86,179.87,179.73,,
2022-01-05 01:00:00+00:00,180.0,180.055,179.98,,
2022-01-05 01:15:00+00:00,180.325,180.4,180.265,,
2022-01-05 01:30:00+00:00,180.12,180.13,180.02,,
2022-01-05 01:45:00+00:00,180.055,180.185,180.035,,
2022-01-05 02:00:00+00:00,179.76,179.76,179.76,,
2022-01-05 13:00:00+00:00,179.27,179.27,179.27,179.7,10.0
2022-01-05 13:15:00+00:00,179.27,179.31,178.92,179.7,140.0
2022-01-05 14:30:00+00:00,179.27,179.76,178.92,179.7,2383.0
2022-01-05 15:00:00+00:00,179.27,180.13,178.035,179.7,132617.0
2022-01-05 15:15:00+00:00,179.27,180.13,178.035,179.7,168443.0
2022-01-05 15:30:00+00:00,179.27,180.13,177.98,179.7,198695.0
2022-01-05 15:45:00+00:00,179.27,180.13,177.98,179.7,228273.0
2022-01-05 16:00:00+00:00,179.27,180.13,177.98,179.7,253103.0
2022-01-05 16:15:00+00:00,179.27,180.13,177.98,179.7,272047.0
2022-01-05 16:30:00+00:00,179.27,180.13,177.98,179.7,301560.0
2022-01-05 17:30:00+00:00,179.27,180.13,177.98,179.7,372381.0
2022-01-05 18:00:00+00:00,179.27,180.13,177.98,179.7,424429.0
2022-01-05 18:15:00+00:00,179.27,180.13,177.675,179.7,454653.0
2022-01-05 18:30:00+00:00,179.27,180.13,177.675,179.7,485583.0
2022-01-05 19:00:00+00:00,179.27,180.13,177.675,179.7,515025.0
2022-01-05 19:15:00+00:00,179.27,180.13,177.1,179.7,577118.0
2022-01-05 19:30:00+00:00,179.27,180.13,176.92,179.7,620406.0
2022-01-05 19:45:00+00:00,178.9,178.905,178.46,,
2022-01-05 20:00:00+00:00,179.29,179.47,179.145,,
2022-01-05 20:15:00+00:00,178.425,178.46,178.31,,
2022-01-05 20:30:00+00:00,179.27,180.13,175.27,179.7,833511.0
2022-01-05 20:45:00+00:00,179.27,180.13,175.27,179.7,890933.0
2022-01-05 21:00:00+00:00,178.74,178.855,178.74,,
2022-01-05 21:15:00+00:00,178.87,179.0,178.865,,
2022-01-05 21:30:00+00:00,179.315,179.44,179.28,,
2022-01-05 21:45:00+00:00,178.635,178.7,178.59,,
2022-01-05 22:00:00+00:00,178.81,178.81,178.6,,
2022-01-05 22:15:00+00:00,178.95,178.975,178.87,,
2022-01-05 22:30:00+00:00,179.11,179.12,178.98,,
2022-01-05 22:45:00+00:00,178.555,178.585,178.47,,
2022-01-05 23:00:00+00:00,178.345,178.345,178.225,,
2022-01-05 23:15:00+00:00,178.09,178.285,178.09,,
2022-01-05 23:30:00+00:00,178.27,178.495,178.26,,
2022-01-05 23:45:00+00:00,178.315,178.43,178.305,,
2022-01-06 00:00:00+00:00,178.05,178.05,177.91,,
2022-01-06 00:15:00+00:00,177.355,177.49,177.21,,
2022-01-06 00:30:00+00:00,177.085,177.32,177.085,,
2022-01-06 00:45:00+00:00,176.39,176.47,176.33,,
2022-01-06 01:00:00+00:00,176.49,176.55,176.32,,
2022-01-06 01:15:00+00:00,176.28,176.31,176.065,,
2022-01-06 01:30:00+00:00,176.35,176.375,176.205,,
2022-01-06 01:45:00+00:00,176.385,176.455,176.21,,
2022-01-06 02:00:00+00:00,174.835,174.835,174.835,,
2022-01-06 13:00:00+00:00,173.15,173.15,173.14,174.92,60.0
2022-01-06 13:15:00+00:00,173.15,173.48,173.12,174.92,362.0
2022-01-06 14:00:00+00:00,173.15,173.55,173.12,174.92,1697.0
2022-01-06 14:15:00+00:00,173.15,173.82,173.12,174.92,2987.0
2022-01-06 14:30:00+00:00,173.15,173.99,172.4,174.92,6083.0
2022-01-06 15:00:00+00:00,173.15,175.285,172.4,174.92,228617.0
2022-01-06 15:15:00+00:00,173.15,175.285,172.185,174.92,306697.0
2022-01-06 15:30:00+00:00,173.15,175.285,172.185,174.92,371250.0
2022-01-06 16:00:00+00:00,173.15,175.285,172.185,174.92,522217.0
2022-01-06 16:30:00+00:00,173.15,175.285,172.185,174.92,594970.0
2022-01-06 16:45:00+00:00,173.15,175.285,172.185,174.92,637925.0
2022-01-06 17:00:00+00:00,173.15,175.285,172.185,174.92,703990.0
2022-01-06 17:15:00+00:00,173.15,175.285,172.185,174.92,739824.0
2022-01-06 17:30:00+00:00,173.15,175.285,172.185,174.92,778151.0
2022-01-06 17:45:00+00:00,173.15,175.285,172.185,174.92,856750.0
2022-01-06 18:00:00+00:00,173.15,175.285,172.185,174.92,907714.0
2022-01-06 18:15:00+00:00,173.15,175.285,172.185,174.92,936372.0
2022-01-06 18:30:00+00:00,173.15,175.285,172.185,174.92,1010570.0
2022-01-06 18:45:00+00:00,173.15,175.285,172.185,174.92,1055566.0
2022-01-06 19:00:00+00:00,173.15,175.285,172.185,174.92,1089999.0
2022-01-06 19:15:00+00:00,173.15,175.285,172.185,174.92,1139768.0
2022-01-06 19:30:00+00:00,173.15,175.285,172.185,174.92,1167779.0
2022-01-06 19:45:00+00:00,175.2,175.285,175.08,,
2022-01-06 20:00:00+00:00,173.15,175.285,172.185,174.92,1222931.0
2022-01-06 20:15:00+00:00,172.95,173.445,172.95,,
2022-01-06 20:30:00+00:00,173.51,173.86,173.51,,
2022-01-06 20:45:00+00:00,173.15,175.285,171.785,174.92,1348386.0
2022-01-06 21:00:00+00:00,173.53,173.705,173.52,,
2022-01-06 21:15:00+00:00,173.93,174.165,173.925,,
2022-01-06 21:30:00+00:00,173.21,173.39,173.095,,
2022-01-06 21:45:00+00:00,173.005,173.075,172.88,,
2022-01-06 22:00:00+00:00,172.98,172.995,172.79,,
2022-01-06 22:15:00+00:00,173.11,173.145,172.91,,
2022-01-06 22:30:00+00:00,173.035,173.17,172.95,,
2022-01-06 22:45:00+00:00,173.55,173.655,173.525,,
2022-01-06 23:00:00+00:00,172.895,172.985,172.8,,
2022-01-06 23:15:00+00:00,173.1,173.135,172.91,,
2022-01-06 23:30:00+00:00,172.77,172.84,172.75,,
2022-01-06 23:45:00+00:00,173.105,173.17,173.05,,
2022-01-07 00:00:00+00:00,173.375,173.45,173.25,,
2022-01-07 00:15:00+00:00,173.04,173.09,172.95,,
2022-01-07 00:30:00+00:00,172.945,173.115,172.915,,
2022-01-07 00:45:00+00:00,172.875,172.99,172.84,,
2022-01-07 01:00:00+00:00,172.89,173.04,172.86,,
2022-01-07 01:15:00+00:00,173.035,173.08,172.775,,
2022-01-07 01:30:00+00:00,172.56,172.705,172.505,,
2022-01-07 01:45:00+00:00,172.065,172.165,171.98,,
2022-01-07 02:00:00+00:00,172.03,172.03,172.03,,
2022-01-07 13:00:00+00:00,172.48,172.5,172.48,172.0,110.0
2022-01-07 13:30:00+00:00,172.48,173.01,172.29,172.0,895.0
2022-01-07 13:45:00+00:00,172.48,173.01,171.34,172.0,4201.0
2022-01-07 14:00:00+00:00,172.48,173.01,171.34,172.0,5269.0
2022-01-07 14:15:00+00:00,172.48,173.01,171.34,172.0,6308.0
2022-01-07 14:30:00+00:00,172.48,173.09,171.34,172.0,8425.0
2022-01-07 14:45:00+00:00,172.48,173.56,171.34,172.0,78542.0
2022-01-07 15:00:00+00:00,172.48,174.14,171.34,172.0,132821.0
2022-01-07 15:15:00+00:00,172.48,174.14,171.34,172.0,176033.0
2022-01-07 15:30:00+00:00,172.48,174.14,171.34,172.0,204657.0
2022-01-07 15:45:00+00:00,172.48,174.14,171.34,172.0,240774.0
2022-01-07 16:00:00+00:00,172.48,174.14,171.04,172.0,298436.0
2022-01-07 16:30:00+00:00,172.48,174.14,171.04,172.0,343842.0
2022-01-07 16:45:00+00:00,172.48,174.14,171.04,172.0,364850.0
2022-01-07 17:00:00+00:00,172.48,174.14,171.04,172.0,386218.0
2022-01-07 17:15:00+00:00,172.48,174.14,171.04,172.0,398547.0
2022-01-07 17:30:00+00:00,172.48,174.14,171.04,172.0,412500.0
2022-01-07 18:00:00+00:00,172.48,174.14,171.04,172.0,442668.0
2022-01-07 18:15:00+00:00,172.48,174.14,171.04,172.0,457949.0
2022-01-07 18:30:00+00:00,172.48,174.14,171.04,172.0,471046.0
2022-01-07 18:45:00+00:00,172.48,174.14,171.04,172.0,487057.0
2022-01-07 19:15:00+00:00,172.48,174.14,171.04,172.0,515059.0
2022-01-07 19:30:00+00:00,172.48,174.14,171.04,172.0,534154.0
2022-01-07 19:45:00+00:00,173.42,173.64,173.365,,
2022-01-07 20:00:00+00:00,172.48,174.14,171.04,172.0,590124.0
2022-01-07 20:15:00+00:00,172.48,174.14,171.04,172.0,634662.0
2022-01-07 20:30:00+00:00,172.48,174.14,171.04,172.0,679310.0
2022-01-07 20:45:00+00:00,172.48,174.14,171.04,172.0,722445.0
2022-01-07 21:00:00+00:00,171.45,171.57,171.41,,
2022-01-07 21:15:00+00:00,171.605,171.65,171.465,,
2022-01-07 21:30:00+00:00,171.77,171.815,171.58,,
2022-01-07 21:45:00+00:00,171.94,172.0,171.87,,
2022-01-07 22:00:00+00:00,172.54,172.575,172.48,,
2022-01-07 22:15:00+00:00,172.43,172.63,172.395,,
2022-01-07 22:30:00+00:00,172.2,172.2,172.11,,
2022-01-07 22:45:00+00:00,172.12,172.315,172.04,,
2022-01-07 23:00:00+00:00,172.29,172.325,172.13,,
2022-01-07 23:15:00+00:00,172.465,172.595,172.415,,
2022-01-07 23:30:00+00:00,172.16,172.225,172.1,,
2022-01-07 23:45:00+00:00,172.38,172.435,172.35,,
2022-01-08 00:00:00+00:00,172.295,172.34,172.255,,
2022-01-08 00:15:00+00:00,172.26,172.36,172.195,,
2022-01-08 00:30:00+00:00,172.13,172.17,172.06,,
2022-01-08 00:45:00+00:00,172.48,172.48,172.415,,
2022-01-08 01:00:00+00:00,173.085,173.165,172.98,,
2022-01-08 01:15:00+00:00,173.045,173.155,173.04,,
2022-01-08 01:30:00+00:00,173.02,173.04,172.91,,
2022-01-08 01:45:00+00:00,172.775,172.835,172.755,,
2022-01-08 02:00:00+00:00,172.045,172.045,172.045,,
2022-01-10 13:00:00+00:00,170.08,170.12,170.08,172.17,110.0
2022-01-10 13:30:00+00:00,170.08,170.18,169.82,172.17,1412.0
2022-01-10 14:00:00+00:00,170.08,170.18,169.03,172.17,3062.0
2022-01-10 14:15:00+00:00,170.08,170.18,168.82,172.17,3587.0
2022-01-10 14:30:00+00:00,170.08,170.18,168.82,172.17,5241.0
2022-01-10 14:45:00+00:00,170.08,171.57,168.82,172.17,252931.0
2022-01-10 15:00:00+00:00,170.08,171.57,168.82,172.17,355688.0
2022-01-10 15:15:00+00:00,170.08,171.57,168.505,172.17,427607.0
2022-01-10 15:30:00+00:00,170.08,171.57,168.37,172.17,488171.0
2022-01-10 15:45:00+00:00,170.08,171.57,168.19,172.17,554989.0
2022-01-10 16:00:00+00:00,170.08,171.57,168.19,172.17,585376.0
2022-01-10 16:15:00+00:00,170.08,171.57,168.19,172.17,641878.0
2022-01-10 16:30:00+00:00,170.08,171.57,168.19,172.17,671173.0
2022-01-10 17:00:00+00:00,170.08,171.57,168.19,172.17,722323.0
2022-01-10 17:15:00+00:00,170.08,171.57,168.19,172.17,751740.0
2022-01-10 17:30:00+00:00,170.08,171.57,168.19,172.17,771851.0
2022-01-10 18:00:00+00:00,170.08,171.57,168.19,172.17,814597.0
2022-01-10 18:15:00+00:00,170.08,171.57,168.19,172.17,842713.0
2022-01-10 18:45:00+00:00,170.08,171.57,168.19,172.17,907047.0
2022-01-10 19:30:00+00:00,169.08,171.57,168.99,,
2022-01-10 19:45:00+00:00,170.08,171.635,168.19,172.17,1019151.0
2022-01-10 20:00:00+00:00,170.08,171.635,168.19,172.17,1049126.0
2022-01-10 20:15:00+00:00,170.08,171.635,168.19,172.17,1100858.0
2022-01-10 20:30:00+00:00,168.71,168.715,168.48,,
2022-01-10 20:45:00+00:00,170.08,171.635,168.19,172.17,1215205.0
2022-01-10 21:00:00+00:00,168.69,168.735,168.56,,
2022-01-10 21:15:00+00:00,169.355,169.46,169.205,,
2022-01-10 21:30:00+00:00,169.925,169.93,169.715,,
2022-01-10 21:45:00+00:00,169.21,169.37,169.175,,
2022-01-10 22:00:00+00:00,169.045,169.1,168.945,,
2022-01-10 22:15:00+00:00,168.82,168.895,168.75,,
2022-01-10 22:30:00+00:00,168.91,168.99,168.87,,
2022-01-10 22:45:00+00:00,169.37,169.51,169.31,,
2022-01-10 23:00:00+00:00,169.65,169.91,169.53,,
2022-01-10 23:15:00+00:00,170.155,170.21,170.0,,
2022-01-10 23:30:00+00:00,170.615,170.74,170.575,,
2022-01-10 23:45:00+00:00,171.085,171.085,170.92,,
2022-01-11 00:00:00+00:00,171.16,171.34,171.12,,
2022-01-11 00:15:00+00:00,171.05,171.29,171.015,,
2022-01-11 00:30:00+00:00,170.815,170.99,170.78,,
2022-01-11 00:45:00+00:00,170.61,170.765,170.6,,
2022-01-11 01:00:00+00:00,170.695,170.93,170.695,,
2022-01-11 01:15:00+00:00,170.11,170.29,169.98,,
2022-01-11 01:30:00+00:00,170.595,170.595,170.42,,
2022-01-11 01:45:00+00:00,171.15,171.27,171.13,,
2022-01-11 02:00:00+00:00,172.2,172.2,172.2,,
2022-01-11 13:45:00+00:00,173.22,173.44,172.56,172.19,814.0
2022-01-11 14:00:00+00:00,173.22,173.44,172.28,172.19,1434.0
2022-01-11 14:15:00+00:00,173.22,173.44,171.99,172.19,2296.0
2022-01-11 14:30:00+00:00,173.22,173.44,171.88,172.19,3294.0
2022-01-11 14:45:00+00:00,173.22,173.44,170.915,172.19,85359.0
2022-01-11 15:00:00+00:00,173.22,173.44,170.83,172.19,126176.0
2022-01-11 15:15:00+00:00,173.22,173.44,170.83,172.19,154739.0
2022-01-11 15:45:00+00:00,173.22,173.44,170.83,172.19,209223.0
2022-01-11 16:30:00+00:00,173.22,174.12,170.83,172.19,300253.0
2022-01-11 16:45:00+00:00,173.22,174.98,170.83,172.19,342104.0
2022-01-11 17:00:00+00:00,173.22,174.98,170.83,172.19,401995.0
2022-01-11 17:30:00+00:00,173.22,175.015,170.83,172.19,478358.0
2022-01-11 17:45:00+00:00,173.22,175.015,170.83,172.19,499549.0
2022-01-11 18:00:00+00:00,173.22,175.015,170.83,172.19,512581.0
2022-01-11 18:30:00+00:00,173.22,175.015,170.83,172.19,545030.0
2022-01-11 18:45:00+00:00,173.22,175.015,170.83,172.19,568867.0
2022-01-11 19:00:00+00:00,173.22,175.015,170.83,172.19,581490.0
2022-01-11 19:15:00+00:00,173.22,175.015,170.83,172.19,605740.0
2022-01-11 19:30:00+00:00,172.32,172.66,172.08,,
2022-01-11 19:45:00+00:00,173.22,175.015,170.83,172.19,679489.0
2022-01-11 20:00:00+00:00,173.22,175.105,170.83,172.19,720644.0
2022-01-11 20:15:00+00:00,173.22,175.12,170.83,172.19,740965.0
2022-01-11 20:30:00+00:00,173.22,175.12,170.83,172.19,768318.0
2022-01-11 20:45:00+00:00,173.22,175.175,170.83,172.19,811753.0
2022-01-11 21:00:00+00:00,171.56,171.67,171.495,,
2022-01-11 21:15:00+00:00,173.31,173.71,173.16,,
2022-01-11 21:30:00+00:00,174.07,174.12,173.785,,
2022-01-11 21:45:00+00:00,174.695,174.805,174.62,,
2022-01-11 22:00:00+00:00,174.87,174.93,174.77,,
2022-01-11 22:15:00+00:00,174.63,174.8,174.61,,
2022-01-11 22:30:00+00:00,174.01,174.155,173.975,,
2022-01-11 22:45:00+00:00,174.285,174.38,174.2,,
2022-01-11 23:00:00+00:00,174.255,174.305,174.105,,
2022-01-11 23:15:00+00:00,174.295,174.305,174.21,,
2022-01-11 23:30:00+00:00,174.44,174.495,174.385,,
2022-01-11 23:45:00+00:00,174.32,174.415,174.315,,
2022-01-12 00:00:00+00:00,174.485,174.555,174.37,,
2022-01-12 00:15:00+00:00,174.155,174.25,174.15,,
2022-01-12 00:30:00+00:00,174.46,174.475,174.365,,
2022-01-12 00:45:00+00:00,174.77,174.81,174.715,,
2022-01-12 01:00:00+00:00,174.835,174.96,174.835,,
2022-01-12 01:15:00+00:00,174.94,175.02,174.94,,
2022-01-12 01:30:00+00:00,174.835,174.995,174.81,,
2022-01-12 01:45:00+00:00,174.9,174.93,174.78,,
2022-01-12 02:00:00+00:00,174.93,174.93,174.93,,
2022-01-12 13:30:00+00:00,175.7,175.98,175.68,175.08,670.0
2022-01-12 13:45:00+00:00,175.7,176.64,175.68,175.08,1763.0
2022-01-12 14:30:00+00:00,175.7,176.87,175.68,175.08,6380.0
2022-01-12 14:45:00+00:00,175.7,176.87,175.315,175.08,69676.0
2022-01-12 15:15:00+00:00,175.7,177.16,175.315,175.08,177849.0
2022-01-12 15:30:00+00:00,175.7,177.16,175.315,175.08,209037.0
2022-01-12 15:45:00+00:00,175.7,177.16,175.315,175.08,240939.0
2022-01-12 16:00:00+00:00,175.7,177.16,175.3,175.08,276286.0
2022-01-12 16:15:00+00:00,175.7,177.16,174.845,175.08,317120.0
2022-01-12 16:30:00+00:00,175.7,177.16,174.845,175.08,346089.0
2022-01-12 17:15:00+00:00,175.7,177.16,174.845,175.08,394685.0
2022-01-12 17:30:00+00:00,175.7,177.16,174.845,175.08,410786.0
2022-01-12 17:45:00+00:00,175.7,177.16,174.845,175.08,428886.0
2022-01-12 18:00:00+00:00,175.7,177.16,174.845,175.08,436727.0
2022-01-12 18:45:00+00:00,175.7,177.16,174.845,175.08,470978.0
2022-01-12 19:15:00+00:00,175.7,177.16,174.845,175.08,508715.0
2022-01-12 19:30:00+00:00,175.7,177.16,174.845,175.08,524854.0
2022-01-12 19:45:00+00:00,175.7,177.16,174.845,175.08,539477.0
2022-01-12 20:00:00+00:00,175.7,177.16,174.845,175.08,546659.0
2022-01-12 20:15:00+00:00,177.08,177.09,176.8,,
2022-01-12 20:30:00+00:00,175.7,177.16,174.845,175.08,586634.0
2022-01-12 20:45:00+00:00,175.7,177.16,174.845,175.08,606007.0
2022-01-12 21:00:00+00:00,175.63,175.78,175.54,,
2022-01-12 21:15:00+00:00,175.455,175.63,175.315,,
2022-01-12 21:30:00+00:00,175.67,175.92,175.64,,
2022-01-12 21:45:00+00:00,175.925,175.93,175.705,,
2022-01-12 22:00:00+00:00,175.825,175.835,175.74,,
2022-01-12 22:15:00+00:00,175.41,175.445,175.32,,
2022-01-12 22:30:00+00:00,175.78,175.87,175.73,,
2022-01-12 22:45:00+00:00,176.03,176.1,175.98,,
2022-01-12 23:00:00+00:00,176.245,176.275,176.18,,
2022-01-12 23:15:00+00:00,175.865,175.9,175.71,,
2022-01-12 23:30:00+00:00,175.685,175.685,175.535,,
2022-01-12 23:45:00+00:00,175.775,175.835,175.685,,
2022-01-13 00:00:00+00:00,175.57,175.57,175.415,,
2022-01-13 00:15:00+00:00,175.56,175.63,175.555,,
2022-01-13 00:30:00+00:00,175.695,175.745,175.615,,
2022-01-13 00:45:00+00:00,175.425,175.505,175.415,,
2022-01-13 01:00:00+00:00,175.495,175.605,175.365,,
2022-01-13 01:15:00+00:00,175.58,175.59,175.465,,
2022-01-13 01:30:00+00:00,175.46,175.485,175.4,,
2022-01-13 01:45:00+00:00,175.68,175.94,175.62,,
2022-01-13 02:00:00+00:00,175.45,175.45,175.45,,
2022-01-13 14:00:00+00:00,175.32,175.72,175.28,175.53,1418.0
2022-01-13 14:15:00+00:00,175.32,175.81,175.28,175.53,2150.0
2022-01-13 14:30:00+00:00,175.32,175.81,175.28,175.53,2304.0
2022-01-13 15:00:00+00:00,175.32,176.6,175.28,175.53,154002.0
2022-01-13 15:30:00+00:00,175.32,176.6,174.88,175.53,233823.0
2022-01-13 15:45:00+00:00,175.32,176.6,174.88,175.53,317459.0
2022-01-13 16:00:00+00:00,175.32,176.6,174.71,175.53,404342.0
2022-01-13 16:15:00+00:00,175.32,176.6,174.53,175.53,457469.0
2022-01-13 16:30:00+00:00,175.32,176.6,174.53,175.53,495835.0
2022-01-13 16:45:00+00:00,175.32,176.6,174.53,175.53,518202.0
2022-01-13 17:00:00+00:00,175.32,176.6,174.53,175.53,543284.0
2022-01-13 17:15:00+00:00,175.32,176.6,174.53,175.53,571478.0
2022-01-13 17:30:00+00:00,175.32,176.6,173.255,175.53,655138.0
2022-01-13 17:45:00+00:00,175.32,176.6,173.255,175.53,678259.0
2022-01-13 18:00:00+00:00,175.32,176.6,172.82,175.53,702118.0
2022-01-13 18:15:00+00:00,175.32,176.6,172.82,175.53,733535.0
2022-01-13 18:45:00+00:00,175.32,176.6,172.82,175.53,764340.0
2022-01-13 19:30:00+00:00,175.32,176.6,172.82,175.53,819799.0
2022-01-13 19:45:00+00:00,176.13,176.13,175.945,,
2022-01-13 20:00:00+00:00,175.32,176.6,172.82,175.53,867031.0
2022-01-13 20:15:00+00:00,175.32,176.6,172.7,175.53,915691.0
2022-01-13 20:30:00+00:00,175.32,176.6,172.7,175.53,954170.0
2022-01-13 20:45:00+00:00,175.32,176.6,172.7,175.53,1001293.0
2022-01-13 21:00:00+00:00,175.41,175.44,175.265,,
2022-01-13 21:15:00+00:00,174.73,174.82,174.665,,
2022-01-13 21:30:00+00:00,175.04,175.125,174.86,,
2022-01-13 21:45:00+00:00,175.19,175.24,175.115,,
2022-01-13 22:00:00+00:00,175.365,175.365,175.23,,
2022-01-13 22:15:00+00:00,174.78,174.78,174.34,,
2022-01-13 22:30:00+00:00,173.61,173.61,173.255,,
2022-01-13 22:45:00+00:00,173.37,173.575,173.3,,
2022-01-13 23:00:00+00:00,173.29,173.3,173.11,,
2022-01-13 23:15:00+00:00,173.635,173.845,173.585,,
2022-01-13 23:30:00+00:00,173.57,173.605,173.485,,
2022-01-13 23:45:00+00:00,173.745,173.975,173.72,,
2022-01-14 00:00:00+00:00,173.895,173.91,173.76,,
2022-01-14 00:15:00+00:00,173.75,173.775,173.55,,
2022-01-14 00:30:00+00:00,173.55,173.56,173.38,,
2022-01-14 00:45:00+00:00,173.47,173.54,173.415,,
2022-01-14 01:00:00+00:00,173.38,173.38,173.195,,
2022-01-14 01:15:00+00:00,172.885,173.03,172.73,,
2022-01-14 01:30:00+00:00,173.235,173.515,173.21,,
2022-01-14 01:45:00+00:00,172.82,173.03,172.78,,
2022-01-14 02:00:00+00:00,172.54,172.54,172.54,,
2022-01-14 14:00:00+00:00,170.45,171.14,170.39,172.19,1536.0
2022-01-14 14:30:00+00:00,170.45,171.42,170.39,172.19,3794.0
2022-01-14 14:45:00+00:00,170.45,172.77,170.39,172.19,92959.0
2022-01-14 15:00:00+00:00,170.45,173.51,170.39,172.19,129958.0
2022-01-14 15:15:00+00:00,170.45,173.77,170.39,172.19,154456.0
2022-01-14 15:30:00+00:00,170.45,173.77,170.39,172.19,181564.0
2022-01-14 15:45:00+00:00,170.45,173.77,170.39,172.19,222404.0
2022-01-14 16:00:00+00:00,170.45,173.77,170.39,172.19,302351.0
2022-01-14 16:15:00+00:00,170.45,173.77,170.39,172.19,337337.0
2022-01-14 16:30:00+00:00,170.45,173.77,170.39,172.19,373387.0
2022-01-14 16:45:00+00:00,170.45,173.77,170.39,172.19,401320.0
2022-01-14 17:00:00+00:00,170.45,173.77,170.39,172.19,422865.0
2022-01-14 17:15:00+00:00,170.45,173.77,170.39,172.19,453273.0
2022-01-14 17:45:00+00:00,170.45,173.77,170.39,172.19,493323.0
2022-01-14 18:00:00+00:00,170.45,173.77,170.39,172.19,562093.0
2022-01-14 18:15:00+00:00,170.45,173.77,170.39,172.19,581675.0
2022-01-14 18:30:00+00:00,170.45,173.77,170.39,172.19,605383.0
2022-01-14 18:45:00+00:00,170.45,173.77,170.39,172.19,624437.0
2022-01-14 19:30:00+00:00,170.45,173.77,170.39,172.19,689193.0
2022-01-14 19:45:00+00:00,170.45,173.77,170.39,172.19,709219.0
2022-01-14 20:00:00+00:00,170.45,173.77,170.39,172.19,727951.0
2022-01-14 20:15:00+00:00,170.45,173.77,170.39,172.19,755954.0
2022-01-14 20:30:00+00:00,170.45,173.77,170.39,172.19,783227.0
2022-01-14 20:45:00+00:00,170.45,173.77,170.39,172.19,833165.0
2022-01-14 21:00:00+00:00,172.345,172.77,172.3,,
2022-01-14 21:15:00+00:00,171.52,171.53,171.26,,
2022-01-14 21:30:00+00:00,171.73,171.76,171.6,,
2022-01-14 21:45:00+00:00,172.445,172.6,172.375,,
2022-01-14 22:00:00+00:00,172.715,172.715,172.475,,
2022-01-14 22:15:00+00:00,172.355,172.395,172.28,,
2022-01-14 22:30:00+00:00,172.105,172.235,172.1,,
2022-01-14 22:45:00+00:00,172.065,172.13,172.0,,
2022-01-14 23:00:00+00:00,171.43,171.48,171.28,,
2022-01-14 23:15:00+00:00,171.705,171.71,171.545,,
2022-01-14 23:30:00+00:00,171.395,171.57,171.36,,
2022-01-14 23:45:00+00:00,171.68,171.7,171.595,,
2022-01-15 00:00:00+00:00,172.06,172.17,172.06,,
2022-01-15 00:15:00+00:00,172.165,172.26,172.085,,
2022-01-15 00:30:00+00:00,171.93,172.03,171.885,,
2022-01-15 00:45:00+00:00,172.065,172.125,172.02,,
2022-01-15 01:00:00+00:00,172.06,172.19,172.04,,
2022-01-15 01:15:00+00:00,172.21,172.285,172.14,,
2022-01-15 01:30:00+00:00,172.5,172.89,172.5,,
2022-01-15 01:45:00+00:00,173.005,173.14,172.96,,
2022-01-15 02:00:00+00:00,173.05,173.05,173.05,,
2022-01-18 13:45:00+00:00,170.84,170.86,170.435,173.07,1781.0
2022-01-18 14:00:00+00:00,170.84,170.86,170.435,173.07,2201.0
2022-01-18 14:30:00+00:00,170.84,171.49,170.435,173.07,4259.0
2022-01-18 14:45:00+00:00,170.84,172.52,170.435,173.07,115630.0
2022-01-18 15:00:00+00:00,170.84,172.52,170.435,173.07,184531.0
2022-01-18 15:15:00+00:00,170.84,172.52,170.435,173.07,236010.0
2022-01-18 15:30:00+00:00,170.84,172.52,170.435,173.07,296670.0
2022-01-18 16:00:00+00:00,170.84,172.52,170.435,173.07,354385.0
2022-01-18 16:15:00+00:00,170.84,172.52,170.435,173.07,376924.0
2022-01-18 16:45:00+00:00,170.84,172.52,170.205,173.07,434768.0
2022-01-18 17:00:00+00:00,170.84,172.52,170.205,173.07,457168.0
2022-01-18 17:15:00+00:00,170.84,172.52,170.14,173.07,477787.0
2022-01-18 17:30:00+00:00,170.84,172.52,169.8,173.07,504669.0
2022-01-18 17:45:00+00:00,170.84,172.52,169.74,173.07,528532.0
2022-01-18 18:00:00+00:00,170.84,172.52,169.6,173.07,551873.0
2022-01-18 18:45:00+00:00,170.84,172.52,169.57,173.07,637554.0
2022-01-18 19:15:00+00:00,170.84,172.52,169.57,173.07,673437.0
2022-01-18 19:30:00+00:00,171.49,172.34,171.41,,
2022-01-18 19:45:00+00:00,170.84,172.52,169.57,173.07,727716.0
2022-01-18 20:00:00+00:00,170.84,172.52,169.57,173.07,758798.0
2022-01-18 20:15:00+00:00,170.84,172.52,169.57,173.07,791379.0
2022-01-18 20:30:00+00:00,170.84,172.52,169.57,173.07,825593.0
2022-01-18 20:45:00+00:00,170.84,172.52,169.57,173.07,865696.0
2022-01-18 21:00:00+00:00,171.12,171.14,170.98,,
2022-01-18 21:15:00+00:00,170.795,170.85,170.77,,
2022-01-18 21:30:00+00:00,170.545,170.58,170.5,,
2022-01-18 21:45:00+00:00,170.59,170.715,170.58,,
2022-01-18 22:00:00+00:00,171.135,171.27,170.985,,
2022-01-18 22:15:00+00:00,170.33,170.33,170.225,,
2022-01-18 22:30:00+00:00,169.99,170.005,169.92,,
2022-01-18 22:45:00+00:00,169.87,169.995,169.845,,
2022-01-18 23:00:00+00:00,169.755,169.76,169.665,,
2022-01-18 23:15:00+00:00,170.065,170.15,169.96,,
2022-01-18 23:30:00+00:00,169.75,169.85,169.73,,
2022-01-18 23:45:00+00:00,170.215,170.29,170.11,,
2022-01-19 00:00:00+00:00,170.34,170.47,170.31,,
2022-01-19 00:15:00+00:00,170.145,170.22,170.13,,
2022-01-19 00:30:00+00:00,170.155,170.34,170.15,,
2022-01-19 00:45:00+00:00,170.27,170.35,170.215,,
2022-01-19 01:00:00+00:00,170.58,170.645,170.5,,
2022-01-19 01:15:00+00:00,170.46,170.46,170.095,,
2022-01-19 01:30:00+00:00,170.34,170.34,170.17,,
2022-01-19 01:45:00+00:00,169.86,169.99,169.84,,
2022-01-19 02:00:00+00:00,169.95,169.95,169.95,,
2022-01-19 13:30:00+00:00,170.47,170.87,170.47,169.8,942.0
2022-01-19 14:00:00+00:00,170.47,170.87,170.44,169.8,1892.0
2022-01-19 14:15:00+00:00,170.47,170.87,170.35,169.8,2044.0
2022-01-19 14:30:00+00:00,170.47,170.87,169.89,169.8,3222.0
2022-01-19 14:45:00+00:00,170.47,170.98,169.28,169.8,103272.0
2022-01-19 15:00:00+00:00,170.47,170.98,169.28,169.8,151681.0
2022-01-19 15:15:00+00:00,170.47,171.065,169.28,169.8,202253.0
2022-01-19 15:30:00+00:00,170.47,171.065,169.28,169.8,233638.0
2022-01-19 15:45:00+00:00,170.47,171.065,168.92,169.8,284022.0
2022-01-19 16:45:00+00:00,170.47,171.065,167.36,169.8,449490.0
2022-01-19 17:00:00+00:00,170.47,171.065,167.36,169.8,491615.0
2022-01-19 17:15:00+00:00,170.47,171.065,167.36,169.8,521995.0
2022-01-19 17:30:00+00:00,170.47,171.065,167.36,169.8,539750.0
2022-01-19 18:00:00+00:00,170.47,171.065,167.36,169.8,581336.0
2022-01-19 18:15:00+00:00,170.47,171.065,167.36,169.8,597762.0
2022-01-19 18:30:00+00:00,170.47,171.065,167.36,169.8,613447.0
2022-01-19 18:45:00+00:00,170.47,171.065,167.36,169.8,632375.0
2022-01-19 19:00:00+00:00,170.47,171.065,167.36,169.8,649882.0
2022-01-19 19:15:00+00:00,170.47,171.065,167.36,169.8,685374.0
2022-01-19 19:30:00+00:00,170.47,171.065,167.36,169.8,706061.0
2022-01-19 19:45:00+00:00,170.47,171.065,167.36,169.8,735308.0
2022-01-19 20:00:00+00:00,170.47,171.065,167.36,169.8,761061.0
2022-01-19 20:15:00+00:00,170.47,171.065,167.36,169.8,796680.0
2022-01-19 20:30:00+00:00,170.47,171.065,167.36,169.8,844243.0
2022-01-19 20:45:00+00:00,170.47,171.065,167.165,169.8,902118.0
2022-01-19 21:00:00+00:00,168.9,169.13,168.87,,
2022-01-19 21:15:00+00:00,168.275,168.49,168.275,,
2022-01-19 21:30:00+00:00,167.78,168.17,167.78,,
2022-01-19 21:45:00+00:00,167.44,167.68,167.4,,
2022-01-19 22:00:00+00:00,168.33,168.54,168.33,,
2022-01-19 22:15:00+00:00,169.07,169.085,168.905,,
2022-01-19 22:30:00+00:00,169.05,169.2,169.05,,
2022-01-19 22:45:00+00:00,168.945,168.95,168.855,,
2022-01-19 23:00:00+00:00,169.075,169.12,168.77,,
2022-01-19 23:15:00+00:00,169.23,169.445,169.23,,
2022-01-19 23:30:00+00:00,168.805,168.89,168.755,,
2022-01-19 23:45:00+00:00,168.655,168.69,168.585,,
2022-01-20 00:00:00+00:00,168.435,168.585,168.39,,
2022-01-20 00:15:00+00:00,167.985,168.05,167.9,,
2022-01-20 00:30:00+00:00,167.645,167.72,167.605,,
2022-01-20 00:45:00+00:00,167.95,167.995,167.91,,
2022-01-20 01:00:00+00:00,167.95,168.07,167.885,,
2022-01-20 01:15:00+00:00,168.16,168.225,167.99,,
2022-01-20 01:30:00+00:00,167.51,167.57,167.485,,
2022-01-20 01:45:00+00:00,167.195,167.275,167.1,,
2022-01-20 02:00:00+00:00,166.07,166.07,166.07,,
2022-01-20 13:15:00+00:00,166.82,167.13,166.8,166.23,664.0
2022-01-20 13:30:00+00:00,166.82,167.13,166.8,166.23,1070.0
2022-01-20 14:00:00+00:00,166.82,167.28,166.8,166.23,2265.0
2022-01-20 14:15:00+00:00,166.82,167.28,166.8,166.23,3497.0
2022-01-20 14:30:00+00:00,166.82,167.28,166.8,166.23,5167.0
2022-01-20 14:45:00+00:00,166.82,168.54,166.79,166.23,71335.0
2022-01-20 15:00:00+00:00,166.82,168.94,166.79,166.23,150035.0
2022-01-20 15:15:00+00:00,166.82,169.05,166.79,166.23,211707.0
2022-01-20 15:30:00+00:00,166.82,169.34,166.79,166.23,278115.0
2022-01-20 15:45:00+00:00,166.82,169.64,166.79,166.23,315208.0
2022-01-20 16:00:00+00:00,166.82,169.64,166.79,166.23,372318.0
2022-01-20 16:15:00+00:00,166.82,169.64,166.79,166.23,416076.0
2022-01-20 16:30:00+00:00,166.82,169.64,166.79,166.23,450956.0
2022-01-20 16:45:00+00:00,166.82,169.64,166.79,166.23,483782.0
2022-01-20 17:00:00+00:00,166.82,169.64,166.79,166.23,512325.0
2022-01-20 17:30:00+00:00,166.82,169.64,166.79,166.23,566812.0
2022-01-20 17:45:00+00:00,166.82,169.64,166.79,166.23,594039.0
2022-01-20 18:15:00+00:00,166.82,169.64,166.79,166.23,665518.0
2022-01-20 18:30:00+00:00,166.82,169.64,166.79,166.23,704130.0
2022-01-20 18:45:00+00:00,166.82,169.64,166.79,166.23,756135.0
2022-01-20 19:00:00+00:00,166.82,169.64,166.79,166.23,775526.0
2022-01-20 19:30:00+00:00,166.82,169.64,166.46,166.23,841700.0
2022-01-20 19:45:00+00:00,166.82,169.64,166.425,166.23,889958.0
2022-01-20 20:00:00+00:00,166.82,169.64,166.325,166.23,924304.0
2022-01-20 20:15:00+00:00,166.82,169.64,165.97,166.23,980322.0
2022-01-20 20:30:00+00:00,166.82,169.64,165.65,166.23,1044167.0
2022-01-20 20:45:00+00:00,166.82,169.64,165.0,166.23,1116933.0
2022-01-20 21:00:00+00:00,169.24,169.425,169.18,,
2022-01-20 21:15:00+00:00,169.13,169.155,169.02,,
2022-01-20 21:30:00+00:00,169.355,169.41,169.315,,
2022-01-20 21:45:00+00:00,168.82,168.91,168.81,,
2022-01-20 22:00:00+00:00,169.115,169.23,169.115,,
2022-01-20 22:15:00+00:00,169.1,169.13,169.05,,
2022-01-20 22:30:00+00:00,169.09,169.205,169.065,,
2022-01-20 22:45:00+00:00,169.185,169.22,169.12,,
2022-01-20 23:00:00+00:00,168.64,168.64,168.48,,
2022-01-20 23:15:00+00:00,168.05,168.055,167.89,,
2022-01-20 23:30:00+00:00,167.62,167.7,167.445,,
2022-01-20 23:45:00+00:00,167.605,167.61,167.315,,
2022-01-21 00:00:00+00:00,167.4,167.57,167.38,,
2022-01-21 00:15:00+00:00,166.77,166.77,166.53,,
2022-01-21 00:30:00+00:00,166.64,166.665,166.55,,
2022-01-21 00:45:00+00:00,166.64,166.79,166.61,,
2022-01-21 01:00:00+00:00,166.655,166.96,166.655,,
2022-01-21 01:15:00+00:00,166.03,166.16,165.99,,
2022-01-21 01:30:00+00:00,165.84,165.86,165.675,,
2022-01-21 01:45:00+00:00,165.11,165.15,164.9,,
2022-01-21 02:00:00+00:00,164.61,164.61,164.61,,
2022-01-21 13:00:00+00:00,163.01,163.01,163.01,164.51,10.0
2022-01-21 13:15:00+00:00,163.01,163.18,162.8,164.51,565.0
2022-01-21 13:45:00+00:00,163.01,163.49,162.8,164.51,1937.0
2022-01-21 14:00:00+00:00,163.01,163.49,162.8,164.51,2517.0
2022-01-21 14:15:00+00:00,163.01,163.49,162.8,164.51,3705.0
2022-01-21 14:30:00+00:00,163.01,164.65,162.8,164.51,8059.0
2022-01-21 14:45:00+00:00,163.01,165.99,162.8,164.51,175391.0
2022-01-21 15:00:00+00:00,163.01,165.99,162.8,164.51,242416.0
2022-01-21 15:30:00+00:00,163.01,165.99,162.8,164.51,411467.0
2022-01-21 15:45:00+00:00,163.01,165.99,162.8,164.51,466722.0
2022-01-21 16:00:00+00:00,163.01,165.99,162.8,164.51,496032.0
2022-01-21 16:15:00+00:00,163.01,165.99,162.8,164.51,535129.0
2022-01-21 16:30:00+00:00,163.01,166.33,162.8,164.51,572408.0
2022-01-21 17:30:00+00:00,163.01,166.33,162.8,164.51,690427.0
2022-01-21 17:45:00+00:00,163.01,166.33,162.8,164.51,727931.0
2022-01-21 18:15:00+00:00,163.01,166.33,162.8,164.51,787652.0
2022-01-21 18:30:00+00:00,163.01,166.33,162.8,164.51,824645.0
2022-01-21 18:45:00+00:00,163.01,166.33,162.8,164.51,850551.0
2022-01-21 19:00:00+00:00,163.01,166.33,162.8,164.51,868516.0
2022-01-21 19:15:00+00:00,163.01,166.33,162.8,164.51,899836.0
2022-01-21 19:30:00+00:00,163.01,166.33,162.8,164.51,934669.0
2022-01-21 19:45:00+00:00,163.01,166.33,162.8,164.51,982295.0
2022-01-21 20:00:00+00:00,163.01,166.33,162.8,164.51,1036734.0
2022-01-21 20:15:00+00:00,163.645,163.8,163.625,,
2022-01-21 20:30:00+00:00,163.01,166.33,162.405,164.51,1180759.0
2022-01-21 20:45:00+00:00,163.01,166.33,162.405,164.51,1269978.0
2022-01-21 21:00:00+00:00,165.23,165.245,164.83,,
2022-01-21 21:15:00+00:00,165.13,165.465,165.12,,
2022-01-21 21:30:00+00:00,165.92,165.92,165.72,,
2022-01-21 21:45:00+00:00,165.05,165.09,164.87,,
2022-01-21 22:00:00+00:00,164.39,164.39,164.175,,
2022-01-21 22:15:00+00:00,163.915,164.03,163.88,,
2022-01-21 22:30:00+00:00,163.7,163.735,163.56,,
2022-01-21 22:45:00+00:00,163.53,163.705,163.485,,
2022-01-21 23:00:00+00:00,163.945,164.235,163.89,,
2022-01-21 23:15:00+00:00,164.63,164.69,164.45,,
2022-01-21 23:30:00+00:00,163.72,164.06,163.685,,
2022-01-21 23:45:00+00:00,164.16,164.28,164.09,,
2022-01-22 00:00:00+00:00,163.79,163.975,163.76,,
2022-01-22 00:15:00+00:00,164.0,164.29,163.98,,
2022-01-22 00:30:00+00:00,163.37,163.385,163.25,,
2022-01-22 00:45:00+00:00,163.525,163.65,163.49,,
2022-01-22 01:00:00+00:00,163.115,163.21,163.035,,
2022-01-22 01:15:00+00:00,162.855,162.855,162.71,,
2022-01-22 01:30:00+00:00,162.855,162.99,162.79,,
2022-01-22 01:45:00+00:00,163.175,163.225,162.96,,
2022-01-22 02:00:00+00:00,162.42,162.42,162.42,,
2022-01-24 13:00:00+00:00,160.01,160.02,160.01,162.41,60.0
2022-01-24 13:15:00+00:00,160.01,160.14,159.89,162.41,1826.0
2022-01-24 13:30:00+00:00,160.01,160.14,159.48,162.41,4805.0
2022-01-24 13:45:00+00:00,160.01,160.14,158.96,162.41,6439.0
2022-01-24 14:00:00+00:00,160.01,160.14,158.96,162.41,8773.0
2022-01-24 14:15:00+00:00,160.01,160.14,158.83,162.41,11140.0
2022-01-24 14:30:00+00:00,160.01,160.53,158.83,162.41,14049.0
2022-01-24 14:45:00+00:00,160.01,160.89,158.83,162.41,239251.0
2022-01-24 15:00:00+00:00,160.01,160.89,158.83,162.41,350095.0
2022-01-24 15:15:00+00:00,160.01,160.89,158.35,162.41,423626.0
2022-01-24 15:30:00+00:00,160.01,160.89,158.07,162.41,548271.0
2022-01-24 15:45:00+00:00,160.01,160.89,158.07,162.41,627204.0
2022-01-24 16:30:00+00:00,160.01,160.89,157.56,162.41,835217.0
2022-01-24 16:45:00+00:00,160.01,160.89,157.085,162.41,930793.0
2022-01-24 17:00:00+00:00,160.01,160.89,156.39,162.41,1068528.0
2022-01-24 17:15:00+00:00,160.01,160.89,155.26,162.41,1212558.0
2022-01-24 17:30:00+00:00,160.01,160.89,154.71,162.41,1293420.0
2022-01-24 18:15:00+00:00,160.01,160.89,154.71,162.41,1411161.0
2022-01-24 18:45:00+00:00,160.01,160.89,154.71,162.41,1471726.0
2022-01-24 19:00:00+00:00,160.01,160.89,154.71,162.41,1500857.0
2022-01-24 19:15:00+00:00,160.01,160.89,154.71,162.41,1551605.0
2022-01-24 19:30:00+00:00,160.01,160.89,154.71,162.41,1601404.0
2022-01-24 19:45:00+00:00,160.01,160.89,154.71,162.41,1639393.0
2022-01-24 20:00:00+00:00,160.01,160.89,154.71,162.41,1670763.0
2022-01-24 20:15:00+00:00,160.01,160.89,154.71,162.41,1697674.0
2022-01-24 20:30:00+00:00,160.01,160.89,154.71,162.41,1727534.0
2022-01-24 20:45:00+00:00,160.01,160.89,154.71,162.41,1761469.0
2022-01-24 21:00:00+00:00,158.475,158.475,158.035,,
2022-01-24 21:15:00+00:00,158.08,158.195,158.015,,
2022-01-24 21:30:00+00:00,158.33,158.485,158.15,,
2022-01-24 21:45:00+00:00,157.29,157.4,157.23,,
2022-01-24 22:00:00+00:00,157.18,157.25,157.03,,
2022-01-24 22:15:00+00:00,155.42,155.44,155.11,,
2022-01-24 22:30:00+00:00,155.625,155.855,155.5,,
2022-01-24 22:45:00+00:00,156.35,156.685,156.325,,
2022-01-24 23:00:00+00:00,156.915,157.2,156.915,,
2022-01-24 23:15:00+00:00,157.69,157.85,157.61,,
2022-01-24 23:30:00+00:00,157.015,157.34,156.965,,
2022-01-24 23:45:00+00:00,157.145,157.585,157.105,,
2022-01-25 00:00:00+00:00,158.88,159.14,158.78,,
2022-01-25 00:15:00+00:00,158.485,158.695,158.225,,
2022-01-25 00:30:00+00:00,157.185,157.805,157.11,,
2022-01-25 00:45:00+00:00,156.51,156.59,156.25,,
2022-01-25 01:00:00+00:00,157.83,158.265,157.765,,
2022-01-25 01:15:00+00:00,158.545,159.06,158.545,,
2022-01-25 01:30:00+00:00,158.505,158.82,158.035,,
2022-01-25 01:45:00+00:00,159.04,159.595,158.985,,
2022-01-25 02:00:00+00:00,162.23,162.23,162.23,,
2022-01-25 13:15:00+00:00,158.36,158.39,157.4,161.62,1517.0
2022-01-25 13:45:00+00:00,158.36,158.39,157.4,161.62,2671.0
2022-01-25 14:00:00+00:00,158.36,158.77,157.4,161.62,3251.0
2022-01-25 14:15:00+00:00,158.36,158.82,157.4,161.62,4449.0
2022-01-25 14:30:00+00:00,158.36,159.095,157.4,161.62,5991.0
2022-01-25 14:45:00+00:00,158.36,159.74,157.4,161.62,109999.0
2022-01-25 15:00:00+00:00,158.36,159.74,157.28,161.62,164253.0
2022-01-25 15:15:00+00:00,158.36,159.74,157.035,161.62,201424.0
2022-01-25 15:30:00+00:00,158.36,159.74,157.035,161.62,235974.0
2022-01-25 15:45:00+00:00,158.36,159.74,157.035,161.62,272758.0
2022-01-25 16:00:00+00:00,158.36,159.765,157.035,161.62,295739.0
2022-01-25 16:15:00+00:00,158.36,159.765,157.035,161.62,317379.0
2022-01-25 16:30:00+00:00,158.36,159.765,157.035,161.62,338800.0
2022-01-25 17:00:00+00:00,158.36,159.765,157.035,161.62,393127.0
2022-01-25 17:15:00+00:00,158.36,159.765,157.035,161.62,424295.0
2022-01-25 17:30:00+00:00,158.36,159.765,157.035,161.62,443984.0
2022-01-25 17:45:00+00:00,158.36,159.765,157.035,161.62,472872.0
2022-01-25 18:15:00+00:00,158.36,159.765,157.035,161.62,508086.0
2022-01-25 18:30:00+00:00,158.36,159.765,157.035,161.62,527955.0
2022-01-25 18:45:00+00:00,158.36,159.765,157.035,161.62,557782.0
2022-01-25 19:00:00+00:00,158.36,160.53,157.035,161.62,596941.0
2022-01-25 19:15:00+00:00,158.36,161.105,157.035,161.62,648407.0
2022-01-25 19:30:00+00:00,158.36,161.77,157.035,161.62,739202.0
2022-01-25 19:45:00+00:00,158.36,162.14,157.035,161.62,792366.0
2022-01-25 20:00:00+00:00,158.36,162.725,157.035,161.62,829243.0
2022-01-25 20:15:00+00:00,158.36,162.725,157.035,161.62,871640.0
2022-01-25 20:30:00+00:00,158.81,158.81,158.585,,
2022-01-25 20:45:00+00:00,158.36,162.725,157.035,161.62,938677.0
2022-01-25 21:00:00+00:00,158.4,158.585,158.27,,
2022-01-25 21:15:00+00:00,158.03,158.18,157.88,,
2022-01-25 21:30:00+00:00,158.58,158.695,158.365,,
2022-01-25 21:45:00+00:00,157.81,158.04,157.71,,
2022-01-25 22:00:00+00:00,157.375,157.54,157.255,,
2022-01-25 22:15:00+00:00,158.4,158.74,158.355,,
2022-01-25 22:30:00+00:00,158.65,158.74,158.36,,
2022-01-25 22:45:00+00:00,158.275,158.495,158.275,,
2022-01-25 23:00:00+00:00,158.36,158.375,158.125,,
2022-01-25 23:15:00+00:00,158.58,158.79,158.51,,
2022-01-25 23:30:00+00:00,159.38,159.395,159.255,,
2022-01-25 23:45:00+00:00,159.57,159.9,159.56,,
2022-01-26 00:00:00+00:00,160.49,160.545,160.34,,
2022-01-26 00:15:00+00:00,161.005,161.09,160.925,,
2022-01-26 00:30:00+00:00,161.65,161.77,161.63,,
2022-01-26 00:45:00+00:00,161.95,162.1,161.945,,
2022-01-26 01:00:00+00:00,162.47,162.55,162.225,,
2022-01-26 01:15:00+00:00,161.445,161.52,161.345,,
2022-01-26 01:30:00+00:00,160.535,160.88,160.46,,
2022-01-26 01:45:00+00:00,160.92,161.205,160.92,,
2022-01-26 02:00:00+00:00,159.91,159.91,159.91,,
2022-01-26 13:00:00+00:00,163.27,163.27,163.27,159.78,10.0
2022-01-26 13:15:00+00:00,163.27,163.82,163.25,159.78,2912.0
2022-01-26 13:30:00+00:00,163.27,163.95,163.25,159.78,5864.0
2022-01-26 13:45:00+00:00,163.27,163.95,163.12,159.78,8610.0
2022-01-26 14:00:00+00:00,163.27,163.95,163.08,159.78,10461.0
2022-01-26 14:30:00+00:00,163.27,163.95,162.64,159.78,16609.0
2022-01-26 14:45:00+00:00,163.27,163.95,161.73,159.78,169089.0
2022-01-26 15:00:00+00:00,163.27,163.95,161.59,159.78,259767.0
2022-01-26 15:15:00+00:00,163.27,163.95,161.59,159.78,364228.0
2022-01-26 15:30:00+00:00,163.27,163.95,161.48,159.78,455158.0
2022-01-26 15:45:00+00:00,163.27,163.95,161.375,159.78,521137.0
2022-01-26 16:00:00+00:00,163.27,163.95,161.375,159.78,599621.0
2022-01-26 16:30:00+00:00,163.27,163.95,161.375,159.78,677431.0
2022-01-26 16:45:00+00:00,163.27,163.95,161.375,159.78,709098.0
2022-01-26 17:30:00+00:00,163.27,163.95,161.375,159.78,788255.0
2022-01-26 17:45:00+00:00,163.27,163.95,161.375,159.78,823695.0
2022-01-26 18:00:00+00:00,163.27,163.95,161.375,159.78,861131.0
2022-01-26 18:15:00+00:00,163.27,163.95,161.375,159.78,894695.0
2022-01-26 18:30:00+00:00,163.27,163.95,161.375,159.78,932750.0
2022-01-26 18:45:00+00:00,163.27,163.95,161.375,159.78,963017.0
2022-01-26 19:00:00+00:00,163.27,163.95,161.375,159.78,1116402.0
2022-01-26 19:15:00+00:00,163.27,164.32,161.375,159.78,1245928.0
2022-01-26 19:30:00+00:00,163.27,164.32,161.375,159.78,1339166.0
2022-01-26 19:45:00+00:00,163.27,164.32,161.195,159.78,1378336.0
2022-01-26 20:00:00+00:00,163.27,164.32,159.105,159.78,1442704.0
2022-01-26 20:15:00+00:00,163.27,164.32,158.1,159.78,1515467.0
2022-01-26 20:30:00+00:00,163.27,164.32,157.85,159.78,1571189.0
2022-01-26 20:45:00+00:00,163.27,164.32,157.85,159.78,1612230.0
2022-01-26 21:00:00+00:00,162.19,162.255,162.09,,
2022-01-26 21:15:00+00:00,162.61,162.72,162.61,,
2022-01-26 21:30:00+00:00,162.7,162.84,162.7,,
2022-01-26 21:45:00+00:00,162.895,163.04,162.89,,
2022-01-26 22:00:00+00:00,162.835,163.01,162.81,,
2022-01-26 22:15:00+00:00,163.0,163.06,162.945,,
2022-01-26 22:30:00+00:00,162.96,163.015,162.92,,
2022-01-26 22:45:00+00:00,163.51,163.56,163.37,,
2022-01-26 23:00:00+00:00,163.245,163.275,163.04,,
2022-01-26 23:15:00+00:00,163.06,163.1,162.93,,
2022-01-26 23:30:00+00:00,162.875,162.965,162.78,,
2022-01-26 23:45:00+00:00,162.95,162.975,162.8,,
2022-01-27 00:00:00+00:00,162.78,163.64,162.65,,
2022-01-27 00:15:00+00:00,162.115,162.7,162.115,,
2022-01-27 00:30:00+00:00,163.14,163.14,162.855,,
2022-01-27 00:45:00+00:00,161.195,161.225,160.29,,
2022-01-27 01:00:00+00:00,160.44,160.47,160.045,,
2022-01-27 01:15:00+00:00,158.73,159.045,158.62,,
2022-01-27 01:30:00+00:00,159.6,159.84,159.27,,
2022-01-27 01:45:00+00:00,159.03,159.05,158.79,,
2022-01-27 02:00:00+00:00,159.47,159.47,159.47,,
2022-01-27 14:00:00+00:00,161.62,162.04,161.23,159.69,2497.0
2022-01-27 14:15:00+00:00,161.62,162.49,161.23,159.69,3267.0
2022-01-27 14:30:00+00:00,161.62,162.705,161.23,159.69,4550.0
2022-01-27 14:45:00+00:00,161.62,163.515,161.23,159.69,117936.0
2022-01-27 15:00:00+00:00,161.62,163.83,161.23,159.69,213523.0
2022-01-27 15:15:00+00:00,161.62,163.83,161.23,159.69,279641.0
2022-01-27 15:30:00+00:00,161.62,163.83,161.23,159.69,336176.0
2022-01-27 16:00:00+00:00,161.62,163.83,161.23,159.69,435184.0
2022-01-27 16:15:00+00:00,161.62,163.83,161.23,159.69,493392.0
2022-01-27 16:30:00+00:00,161.62,163.83,161.23,159.69,537689.0
2022-01-27 16:45:00+00:00,161.62,163.83,161.23,159.69,570306.0
2022-01-27 17:00:00+00:00,161.62,163.83,161.23,159.69,613198.0
2022-01-27 17:15:00+00:00,161.62,163.83,161.23,159.69,661477.0
2022-01-27 17:30:00+00:00,161.62,163.83,160.96,159.69,726697.0
2022-01-27 17:45:00+00:00,161.62,163.83,160.43,159.69,790204.0
2022-01-27 18:00:00+00:00,161.62,163.83,160.09,159.69,850615.0
2022-01-27 18:15:00+00:00,161.62,163.83,159.69,159.69,894032.0
2022-01-27 18:30:00+00:00,161.62,163.83,158.635,159.69,970315.0
2022-01-27 19:00:00+00:00,161.62,163.83,158.635,159.69,1118692.0
2022-01-27 19:15:00+00:00,161.62,163.83,158.635,159.69,1150262.0
2022-01-27 19:30:00+00:00,161.62,163.83,158.635,159.69,1200741.0
2022-01-27 19:45:00+00:00,161.62,163.83,158.635,159.69,1278154.0
2022-01-27 20:00:00+00:00,161.62,163.83,158.635,159.69,1356335.0
2022-01-27 20:15:00+00:00,161.62,163.83,158.635,159.69,1423082.0
2022-01-27 20:30:00+00:00,161.62,163.83,158.3,159.69,1532235.0
2022-01-27 20:45:00+00:00,161.62,163.83,158.285,159.69,1675924.0
2022-01-27 21:00:00+00:00,162.95,163.225,162.95,,
2022-01-27 21:15:00+00:00,163.27,163.27,162.885,,
2022-01-27 21:30:00+00:00,162.34,162.54,162.27,,
2022-01-27 21:45:00+00:00,163.08,163.135,163.02,,
2022-01-27 22:00:00+00:00,162.665,162.71,162.38,,
2022-01-27 22:15:00+00:00,161.765,161.78,161.52,,
2022-01-27 22:30:00+00:00,161.145,161.35,161.08,,
2022-01-27 22:45:00+00:00,160.82,160.82,160.43,,
2022-01-27 23:00:00+00:00,160.86,161.14,160.86,,
2022-01-27 23:15:00+00:00,159.83,160.2,159.755,,
2022-01-27 23:30:00+00:00,158.76,159.2,158.69,,
2022-01-27 23:45:00+00:00,159.17,159.17,159.005,,
2022-01-28 00:00:00+00:00,159.77,160.09,159.705,,
2022-01-28 00:15:00+00:00,159.98,159.995,159.68,,
2022-01-28 00:30:00+00:00,159.08,159.31,159.01,,
2022-01-28 00:45:00+00:00,159.79,160.105,159.79,,
2022-01-28 01:00:00+00:00,159.375,159.695,159.34,,
2022-01-28 01:15:00+00:00,158.92,158.945,158.525,,
2022-01-28 01:30:00+00:00,158.78,158.83,158.62,,
2022-01-28 01:45:00+00:00,159.635,159.805,159.595,,
2022-01-28 02:00:00+00:00,158.895,158.895,158.895,,
2022-01-28 13:00:00+00:00,163.325,163.325,163.27,159.22,25.0
2022-01-28 13:15:00+00:00,163.325,163.325,161.85,159.22,2522.0
2022-01-28 13:30:00+00:00,163.325,163.325,161.85,159.22,8361.0
2022-01-28 13:45:00+00:00,163.325,164.22,161.85,159.22,21710.0
2022-01-28 14:00:00+00:00,163.325,164.22,161.85,159.22,27294.0
2022-01-28 14:30:00+00:00,163.325,165.98,161.85,159.22,39488.0
2022-01-28 14:45:00+00:00,163.325,166.83,161.85,159.22,281834.0
2022-01-28 15:00:00+00:00,163.325,166.83,161.85,159.22,461656.0
2022-01-28 15:15:00+00:00,163.325,166.83,161.85,159.22,608604.0
2022-01-28 15:30:00+00:00,163.325,166.83,161.85,159.22,787348.0
2022-01-28 15:45:00+00:00,163.325,166.83,161.85,159.22,852663.0
2022-01-28 16:00:00+00:00,163.325,166.96,161.85,159.22,982414.0
2022-01-28 16:15:00+00:00,163.325,167.78,161.85,159.22,1136404.0
2022-01-28 16:30:00+00:00,163.325,168.595,161.85,159.22,1315203.0
2022-01-28 17:00:00+00:00,163.325,168.79,161.85,159.22,1444647.0
2022-01-28 17:15:00+00:00,163.325,169.13,161.85,159.22,1543170.0
2022-01-28 17:30:00+00:00,163.325,169.13,161.85,159.22,1634902.0
2022-01-28 17:45:00+00:00,163.325,169.13,161.85,159.22,1725309.0
2022-01-28 18:00:00+00:00,163.325,169.13,161.85,159.22,1794682.0
2022-01-28 18:15:00+00:00,163.325,169.13,161.85,159.22,1830165.0
2022-01-28 18:30:00+00:00,163.325,169.13,161.85,159.22,1878388.0
2022-01-28 18:45:00+00:00,163.325,169.13,161.85,159.22,1917091.0
2022-01-28 19:00:00+00:00,163.325,169.13,161.85,159.22,1957295.0
2022-01-28 19:15:00+00:00,163.325,169.13,161.85,159.22,2009113.0
2022-01-28 19:30:00+00:00,163.325,169.13,161.85,159.22,2062018.0
2022-01-28 19:45:00+00:00,163.325,169.13,161.85,159.22,2125354.0
2022-01-28 20:00:00+00:00,164.475,164.96,164.43,,
2022-01-28 20:15:00+00:00,163.325,169.13,161.85,159.22,2403357.0
2022-01-28 20:30:00+00:00,163.325,169.2,161.85,159.22,2542822.0
2022-01-28 20:45:00+00:00,163.325,169.69,161.85,159.22,2744859.0
2022-01-28 21:00:00+00:00,166.845,166.965,166.645,,
2022-01-28 21:15:00+00:00,167.735,167.96,167.71,,
2022-01-28 21:30:00+00:00,167.9,167.905,167.58,,
2022-01-28 21:45:00+00:00,167.76,167.86,167.69,,
2022-01-28 22:00:00+00:00,168.78,168.79,168.47,,
2022-01-28 22:15:00+00:00,168.65,168.67,168.53,,
2022-01-28 22:30:00+00:00,168.25,168.43,168.175,,
2022-01-28 22:45:00+00:00,168.745,168.87,168.66,,
2022-01-28 23:00:00+00:00,168.12,168.33,168.085,,
2022-01-28 23:15:00+00:00,168.625,168.68,168.53,,
2022-01-28 23:30:00+00:00,168.265,168.755,168.26,,
2022-01-28 23:45:00+00:00,168.34,168.345,168.19,,
2022-01-29 00:00:00+00:00,168.48,168.76,168.48,,
2022-01-29 00:15:00+00:00,167.325,167.35,167.16,,
2022-01-29 00:30:00+00:00,166.85,166.85,166.525,,
2022-01-29 00:45:00+00:00,167.31,167.405,167.18,,
2022-01-29 01:00:00+00:00,167.92,168.08,167.875,,
2022-01-29 01:15:00+00:00,168.15,168.61,168.15,,
2022-01-29 01:30:00+00:00,168.71,168.71,168.46,,
2022-01-29 01:45:00+00:00,169.665,169.69,169.43,,
2022-01-29 02:00:00+00:00,170.12,170.26,170.12,,
2022-01-31 13:00:00+00:00,170.3,170.45,170.28,170.33,80.0
2022-01-31 13:15:00+00:00,170.3,170.45,169.96,170.33,658.0
2022-01-31 13:30:00+00:00,170.3,170.45,169.96,170.33,1605.0
2022-01-31 13:45:00+00:00,170.3,170.75,169.96,170.33,2621.0
2022-01-31 14:00:00+00:00,170.3,170.75,169.96,170.33,3692.0
2022-01-31 14:15:00+00:00,170.3,170.75,169.96,170.33,4372.0
2022-01-31 14:30:00+00:00,170.3,170.75,169.96,170.33,6138.0
2022-01-31 14:45:00+00:00,170.3,171.925,169.545,170.33,182663.0
2022-01-31 15:00:00+00:00,170.3,172.9,169.545,170.33,272768.0
2022-01-31 15:15:00+00:00,170.3,173.62,169.545,170.33,406583.0
2022-01-31 15:30:00+00:00,170.3,173.62,169.545,170.33,478302.0
2022-01-31 15:45:00+00:00,170.3,173.62,169.545,170.33,545291.0
2022-01-31 16:15:00+00:00,170.3,173.62,169.545,170.33,668823.0
2022-01-31 16:30:00+00:00,170.3,173.62,169.545,170.33,724815.0
2022-01-31 17:00:00+00:00,170.3,173.62,169.545,170.33,825116.0
2022-01-31 17:30:00+00:00,170.3,173.62,169.545,170.33,927006.0
2022-01-31 17:45:00+00:00,170.3,173.62,169.545,170.33,961735.0
2022-01-31 18:00:00+00:00,170.3,173.62,169.545,170.33,990087.0
2022-01-31 18:15:00+00:00,170.3,173.62,169.545,170.33,1016354.0
2022-01-31 18:45:00+00:00,170.3,173.62,169.545,170.33,1110745.0
2022-01-31 19:00:00+00:00,170.3,173.62,169.545,170.33,1137578.0
2022-01-31 19:15:00+00:00,170.3,173.69,169.545,170.33,1161963.0
2022-01-31 19:30:00+00:00,170.3,173.735,169.545,170.33,1192980.0
2022-01-31 19:45:00+00:00,170.3,173.735,169.545,170.33,1229336.0
2022-01-31 20:00:00+00:00,170.3,173.735,169.545,170.33,1272567.0
2022-01-31 20:15:00+00:00,170.3,173.735,169.545,170.33,1327176.0
2022-01-31 20:30:00+00:00,170.3,173.735,169.545,170.33,1394009.0
2022-01-31 20:45:00+00:00,170.3,174.145,169.545,170.33,1495192.0
2022-01-31 21:00:00+00:00,173.085,173.34,173.04,,
2022-01-31 21:15:00+00:00,172.81,172.92,172.68,,
2022-01-31 21:30:00+00:00,172.57,172.69,172.445,,
2022-01-31 21:45:00+00:00,173.06,173.1,173.015,,
2022-01-31 22:00:00+00:00,173.305,173.32,173.13,,
2022-01-31 22:15:00+00:00,172.905,172.94,172.8,,
2022-01-31 22:30:00+00:00,172.635,172.765,172.625,,
2022-01-31 22:45:00+00:00,172.63,172.795,172.63,,
2022-01-31 23:00:00+00:00,172.97,172.98,172.755,,
2022-01-31 23:15:00+00:00,172.895,172.895,172.71,,
2022-01-31 23:30:00+00:00,173.03,173.16,173.03,,
2022-01-31 23:45:00+00:00,173.12,173.26,173.12,,
2022-02-01 00:00:00+00:00,173.29,173.305,173.21,,
2022-02-01 00:15:00+00:00,173.46,173.5,173.41,,
2022-02-01 00:30:00+00:00,173.62,173.62,173.455,,
2022-02-01 00:45:00+00:00,173.335,173.43,173.285,,
2022-02-01 01:00:00+00:00,173.49,173.57,173.395,,
2022-02-01 01:15:00+00:00,172.935,173.165,172.89,,
2022-02-01 01:30:00+00:00,173.29,173.29,173.055,,
2022-02-01 01:45:00+00:00,173.9,174.055,173.845,,
2022-02-01 02:00:00+00:00,174.59,174.59,174.59,,
2022-02-01 13:15:00+00:00,175.01,175.28,175.01,174.78,409.0
2022-02-01 13:30:00+00:00,175.01,175.29,175.01,174.78,936.0
2022-02-01 13:45:00+00:00,175.01,175.29,174.82,174.78,1322.0
2022-02-01 14:15:00+00:00,175.01,175.29,174.52,174.78,1954.0
2022-02-01 14:30:00+00:00,175.01,175.29,173.9,174.78,3785.0
2022-02-01 14:45:00+00:00,175.01,175.29,172.535,174.78,123134.0
2022-02-01 15:00:00+00:00,175.01,175.29,172.32,174.78,215102.0
2022-02-01 15:15:00+00:00,175.01,175.29,172.32,174.78,273252.0
2022-02-01 15:30:00+00:00,175.01,175.29,172.32,174.78,316662.0
2022-02-01 15:45:00+00:00,175.01,175.29,172.32,174.78,368778.0
2022-02-01 16:00:00+00:00,175.01,175.29,172.32,174.78,403259.0
2022-02-01 16:15:00+00:00,175.01,175.29,172.32,174.78,441125.0
2022-02-01 16:45:00+00:00,175.01,175.29,172.32,174.78,505278.0
2022-02-01 17:00:00+00:00,175.01,175.29,172.32,174.78,527208.0
2022-02-01 17:15:00+00:00,175.01,175.29,172.32,174.78,565989.0
2022-02-01 17:30:00+00:00,175.01,175.29,172.32,174.78,593789.0
2022-02-01 17:45:00+00:00,175.01,175.29,172.32,174.78,630966.0
2022-02-01 18:00:00+00:00,175.01,175.29,172.32,174.78,654028.0
2022-02-01 18:15:00+00:00,175.01,175.29,172.32,174.78,675302.0
2022-02-01 18:30:00+00:00,175.01,175.29,172.32,174.78,707797.0
2022-02-01 18:45:00+00:00,175.01,175.29,172.32,174.78,734167.0
2022-02-01 19:00:00+00:00,175.01,175.29,172.32,174.78,753458.0
2022-02-01 19:15:00+00:00,175.01,175.29,172.32,174.78,771009.0
2022-02-01 19:30:00+00:00,175.01,175.29,172.32,174.78,791888.0
2022-02-01 19:45:00+00:00,175.01,175.29,172.32,174.78,808022.0
2022-02-01 20:00:00+00:00,175.01,175.29,172.32,174.78,826726.0
2022-02-01 20:15:00+00:00,175.01,175.29,172.32,174.78,855948.0
2022-02-01 20:30:00+00:00,175.01,175.29,172.32,174.78,883530.0
2022-02-01 20:45:00+00:00,175.01,175.29,172.32,174.78,928900.0
2022-02-01 21:00:00+00:00,173.695,173.855,173.69,,
2022-02-01 21:15:00+00:00,173.79,173.81,173.725,,
2022-02-01 21:30:00+00:00,173.975,174.02,173.76,,
2022-02-01 21:45:00+00:00,173.99,174.085,173.99,,
2022-02-01 22:00:00+00:00,174.205,174.24,174.05,,
2022-02-01 22:15:00+00:00,173.77,173.84,173.76,,
2022-02-01 22:30:00+00:00,173.79,173.8,173.64,,
2022-02-01 22:45:00+00:00,173.24,173.295,173.215,,
2022-02-01 23:00:00+00:00,173.39,173.39,173.275,,
2022-02-01 23:15:00+00:00,173.005,173.12,172.93,,
2022-02-01 23:30:00+00:00,173.01,173.055,172.935,,
2022-02-01 23:45:00+00:00,173.095,173.095,173.03,,
2022-02-02 00:00:00+00:00,173.08,173.095,172.97,,
2022-02-02 00:15:00+00:00,172.985,173.06,172.97,,
2022-02-02 00:30:00+00:00,173.09,173.245,173.09,,
2022-02-02 00:45:00+00:00,173.095,173.32,173.03,,
2022-02-02 01:00:00+00:00,173.16,173.48,173.11,,
2022-02-02 01:15:00+00:00,173.915,174.06,173.84,,
2022-02-02 01:30:00+00:00,174.12,174.27,174.12,,
2022-02-02 01:45:00+00:00,174.2,174.46,174.11,,
2022-02-02 02:00:00+00:00,174.55,174.55,174.55,,
2022-02-02 13:15:00+00:00,174.99,175.02,174.91,174.61,821.0
2022-02-02 13:30:00+00:00,174.99,175.02,174.68,174.61,1627.0
2022-02-02 14:00:00+00:00,174.99,175.02,174.62,174.61,2245.0
2022-02-02 14:15:00+00:00,174.99,175.02,174.58,174.61,3049.0
2022-02-02 14:30:00+00:00,174.99,175.02,174.49,174.61,4905.0
2022-02-02 14:45:00+00:00,174.99,175.47,173.985,174.61,95384.0
2022-02-02 15:00:00+00:00,174.99,175.47,173.95,174.61,162501.0
2022-02-02 15:15:00+00:00,174.99,175.56,173.95,174.61,243038.0
2022-02-02 15:45:00+00:00,174.99,175.56,173.95,174.61,324601.0
2022-02-02 16:00:00+00:00,174.99,175.56,173.95,174.61,365040.0
2022-02-02 16:30:00+00:00,174.99,175.56,173.73,174.61,430894.0
2022-02-02 16:45:00+00:00,174.99,175.56,173.33,174.61,462605.0
2022-02-02 17:00:00+00:00,174.99,175.56,173.33,174.61,484594.0
2022-02-02 17:15:00+00:00,174.99,175.56,173.33,174.61,509745.0
2022-02-02 17:30:00+00:00,174.72,175.56,173.35,174.61,100.0
2022-02-02 17:45:00+00:00,174.72,175.56,173.35,174.61,20662.0
2022-02-02 18:15:00+00:00,174.72,175.56,173.35,174.61,115670.0
2022-02-02 18:30:00+00:00,174.72,175.56,173.35,174.61,182611.0
2022-02-02 19:00:00+00:00,174.72,175.56,173.35,174.61,277238.0
2022-02-02 19:30:00+00:00,174.72,175.56,173.35,174.61,359199.0
2022-02-02 19:45:00+00:00,174.72,175.56,173.35,174.61,396491.0
2022-02-02 20:00:00+00:00,174.72,175.56,173.35,174.61,438174.0
2022-02-02 20:15:00+00:00,175.03,175.055,174.875,,
2022-02-02 20:30:00+00:00,175.03,175.11,174.84,,
2022-02-02 20:45:00+00:00,174.72,175.69,173.35,174.61,553525.0
2022-02-02 21:00:00+00:00,174.675,174.86,174.36,,
2022-02-02 21:15:00+00:00,173.945,173.99,173.86,,
2022-02-02 21:30:00+00:00,173.94,173.94,173.665,,
2022-02-02 21:45:00+00:00,173.88,173.9,173.78,,
2022-02-02 22:00:00+00:00,174.37,174.37,174.17,,
2022-02-02 22:15:00+00:00,174.69,174.69,174.58,,
2022-02-02 22:30:00+00:00,174.485,174.49,174.255,,
2022-02-02 22:45:00+00:00,174.715,174.88,174.66,,
2022-02-02 23:00:00+00:00,175.015,175.05,174.965,,
2022-02-02 23:15:00+00:00,174.545,174.695,174.53,,
2022-02-02 23:30:00+00:00,174.47,174.47,174.38,,
2022-02-02 23:45:00+00:00,174.8,174.86,174.775,,
2022-02-03 00:00:00+00:00,174.77,174.83,174.73,,
2022-02-03 00:15:00+00:00,174.675,174.72,174.575,,
2022-02-03 00:30:00+00:00,174.925,175.13,174.89,,
2022-02-03 00:45:00+00:00,175.215,175.265,175.04,,
2022-02-03 01:00:00+00:00,175.06,175.1,174.93,,
2022-02-03 01:15:00+00:00,175.25,175.37,175.215,,
2022-02-03 01:30:00+00:00,175.22,175.25,175.11,,
2022-02-03 01:45:00+00:00,175.62,175.64,175.36,,
2022-02-03 02:00:00+00:00,175.67,175.67,175.67,,
2022-02-03 13:30:00+00:00,174.0,174.32,173.91,175.84,530.0
2022-02-03 14:00:00+00:00,174.0,174.37,173.6,175.84,2146.0
2022-02-03 14:30:00+00:00,174.0,174.63,173.28,175.84,4662.0
2022-02-03 14:45:00+00:00,174.0,175.28,173.28,175.84,98401.0
2022-02-03 15:00:00+00:00,174.0,175.28,173.28,175.84,170518.0
2022-02-03 15:15:00+00:00,174.0,175.37,173.28,175.84,217261.0
2022-02-03 15:30:00+00:00,174.0,175.84,173.28,175.84,272426.0
2022-02-03 15:45:00+00:00,174.0,176.245,173.28,175.84,314231.0
2022-02-03 16:00:00+00:00,174.0,176.245,173.28,175.84,345602.0
2022-02-03 16:15:00+00:00,174.0,176.245,173.28,175.84,376570.0
2022-02-03 16:30:00+00:00,174.0,176.245,173.28,175.84,417667.0
2022-02-03 16:45:00+00:00,174.0,176.245,173.28,175.84,441696.0
2022-02-03 17:00:00+00:00,174.0,176.245,173.28,175.84,467675.0
2022-02-03 17:30:00+00:00,174.0,176.245,173.28,175.84,524272.0
2022-02-03 18:00:00+00:00,174.0,176.245,173.28,175.84,571706.0
2022-02-03 18:15:00+00:00,174.0,176.245,173.28,175.84,601176.0
2022-02-03 18:30:00+00:00,174.0,176.245,173.28,175.84,629017.0
2022-02-03 18:45:00+00:00,174.0,176.245,173.28,175.84,656180.0
2022-02-03 19:00:00+00:00,174.0,176.245,173.28,175.84,682913.0
2022-02-03 19:15:00+00:00,174.0,176.245,173.28,175.84,709820.0
2022-02-03 19:30:00+00:00,174.0,176.245,173.28,175.84,731701.0
2022-02-03 19:45:00+00:00,174.0,176.245,173.28,175.84,760191.0
2022-02-03 20:00:00+00:00,174.0,176.245,173.28,175.84,775953.0
2022-02-03 20:15:00+00:00,174.0,176.245,173.28,175.84,810716.0
2022-02-03 20:30:00+00:00,174.0,176.245,173.28,175.84,850042.0
2022-02-03 20:45:00+00:00,175.75,175.82,175.55,,
2022-02-03 21:00:00+00:00,175.26,175.29,175.0,,
2022-02-03 21:15:00+00:00,175.95,176.03,175.73,,
2022-02-03 21:30:00+00:00,175.04,175.05,174.91,,
2022-02-03 21:45:00+00:00,174.9,174.995,174.84,,
2022-02-03 22:00:00+00:00,174.545,174.695,174.53,,
2022-02-03 22:15:00+00:00,174.83,174.83,174.74,,
2022-02-03 22:30:00+00:00,175.135,175.22,175.04,,
2022-02-03 22:45:00+00:00,174.99,175.15,174.96,,
2022-02-03 23:00:00+00:00,175.305,175.31,175.15,,
2022-02-03 23:15:00+00:00,175.2,175.245,175.17,,
2022-02-03 23:30:00+00:00,175.66,175.91,175.59,,
2022-02-03 23:45:00+00:00,175.53,175.6,175.48,,
2022-02-04 00:00:00+00:00,175.51,175.65,175.48,,
2022-02-04 00:15:00+00:00,175.115,175.2,175.09,,
2022-02-04 00:30:00+00:00,174.955,174.99,174.785,,
2022-02-04 00:45:00+00:00,174.34,174.4,174.33,,
2022-02-04 01:00:00+00:00,174.47,174.625,174.38,,
2022-02-04 01:15:00+00:00,174.55,174.725,174.54,,
2022-02-04 01:30:00+00:00,174.61,174.625,174.505,,
2022-02-04 01:45:00+00:00,174.01,174.01,173.67,,
2022-02-04 02:00:00+00:00,172.91,172.91,172.91,,
2022-02-04 13:00:00+00:00,173.08,173.08,173.08,172.9,100.0
2022-02-04 13:45:00+00:00,173.08,173.08,171.1,172.9,1849.0
2022-02-04 14:00:00+00:00,173.08,173.08,170.33,172.9,3736.0
2022-02-04 14:30:00+00:00,173.08,173.08,170.08,172.9,9448.0
2022-02-04 14:45:00+00:00,173.08,173.08,170.08,172.9,145824.0
2022-02-04 15:00:00+00:00,173.08,173.08,170.08,172.9,230677.0
2022-02-04 15:15:00+00:00,173.08,173.08,170.08,172.9,283080.0
2022-02-04 15:30:00+00:00,173.08,173.08,170.08,172.9,321720.0
2022-02-04 15:45:00+00:00,173.08,173.08,170.08,172.9,356762.0
2022-02-04 16:00:00+00:00,173.08,173.08,170.08,172.9,409568.0
2022-02-04 16:15:00+00:00,173.08,173.08,170.08,172.9,459852.0
2022-02-04 16:45:00+00:00,173.08,173.08,170.08,172.9,532409.0
2022-02-04 17:00:00+00:00,173.08,173.08,170.08,172.9,578012.0
2022-02-04 17:15:00+00:00,173.08,173.08,170.08,172.9,614536.0
2022-02-04 17:30:00+00:00,173.08,173.08,170.08,172.9,641435.0
2022-02-04 17:45:00+00:00,173.08,173.08,170.08,172.9,666571.0
2022-02-04 18:00:00+00:00,173.08,173.08,170.08,172.9,689564.0
2022-02-04 18:15:00+00:00,173.08,173.125,170.08,172.9,719076.0
2022-02-04 18:45:00+00:00,173.08,173.75,170.08,172.9,775907.0
2022-02-04 19:00:00+00:00,173.08,173.75,170.08,172.9,809308.0
2022-02-04 19:30:00+00:00,171.61,171.66,171.165,,
2022-02-04 19:45:00+00:00,171.37,171.73,171.34,,
2022-02-04 20:00:00+00:00,173.08,173.75,170.08,172.9,930736.0
2022-02-04 20:15:00+00:00,172.265,172.59,172.265,,
2022-02-04 20:30:00+00:00,173.08,173.93,170.08,172.9,999569.0
2022-02-04 20:45:00+00:00,173.08,174.09,170.08,172.9,1061115.0
2022-02-04 21:00:00+00:00,171.235,171.51,171.07,,
2022-02-04 21:15:00+00:00,170.895,170.96,170.81,,
2022-02-04 21:30:00+00:00,171.545,171.675,171.49,,
2022-02-04 21:45:00+00:00,172.25,172.43,172.19,,
2022-02-04 22:00:00+00:00,172.1,172.135,171.795,,
2022-02-04 22:15:00+00:00,172.07,172.21,172.06,,
2022-02-04 22:30:00+00:00,171.98,172.23,171.98,,
2022-02-04 22:45:00+00:00,172.42,172.46,172.31,,
2022-02-04 23:00:00+00:00,172.475,172.845,172.46,,
2022-02-04 23:15:00+00:00,172.915,173.01,172.9,,
2022-02-04 23:30:00+00:00,173.045,173.1,172.945,,
2022-02-04 23:45:00+00:00,173.685,173.685,173.42,,
2022-02-05 00:00:00+00:00,173.33,173.43,173.205,,
2022-02-05 00:15:00+00:00,172.91,172.96,172.805,,
2022-02-05 00:30:00+00:00,172.86,173.01,172.77,,
2022-02-05 00:45:00+00:00,172.955,173.045,172.86,,
2022-02-05 01:00:00+00:00,173.225,173.47,173.22,,
2022-02-05 01:15:00+00:00,173.76,173.91,173.71,,
2022-02-05 01:30:00+00:00,173.54,173.68,173.535,,
2022-02-05 01:45:00+00:00,173.24,173.245,172.94,,
2022-02-05 02:00:00+00:00,172.34,172.34,172.34,,
2022-02-07 13:00:00+00:00,173.31,173.32,173.3,172.39,210.0
2022-02-07 13:15:00+00:00,173.31,173.62,173.24,172.39,716.0
2022-02-07 13:30:00+00:00,173.31,173.62,173.24,172.39,1068.0
2022-02-07 13:45:00+00:00,173.31,173.62,173.06,172.39,1476.0
2022-02-07 14:00:00+00:00,173.31,173.62,173.06,172.39,1953.0
2022-02-07 14:15:00+00:00,173.31,173.62,172.88,172.39,2478.0
2022-02-07 14:30:00+00:00,173.31,173.62,172.53,172.39,3177.0
2022-02-07 14:45:00+00:00,173.31,173.745,172.39,172.39,118526.0
2022-02-07 15:00:00+00:00,173.31,173.94,172.39,172.39,184708.0
2022-02-07 15:30:00+00:00,173.31,173.94,172.39,172.39,270059.0
2022-02-07 15:45:00+00:00,173.31,173.94,172.39,172.39,305403.0
2022-02-07 16:00:00+00:00,173.31,173.94,172.39,172.39,332147.0
2022-02-07 16:15:00+00:00,173.31,173.94,172.39,172.39,366398.0
2022-02-07 16:45:00+00:00,173.31,173.94,171.82,172.39,419582.0
2022-02-07 17:00:00+00:00,173.31,173.94,171.725,172.39,446608.0
2022-02-07 17:15:00+00:00,173.31,173.94,171.725,172.39,476625.0
2022-02-07 17:30:00+00:00,173.31,173.94,171.725,172.39,500112.0
2022-02-07 17:45:00+00:00,173.31,173.94,171.535,172.39,524222.0
2022-02-07 18:15:00+00:00,173.31,173.94,171.535,172.39,564944.0
2022-02-07 18:30:00+00:00,173.31,173.94,171.535,172.39,586393.0
2022-02-07 19:00:00+00:00,173.31,173.94,171.535,172.39,619499.0
2022-02-07 19:15:00+00:00,173.31,173.94,171.535,172.39,642326.0
2022-02-07 19:30:00+00:00,173.31,173.94,171.535,172.39,657689.0
2022-02-07 19:45:00+00:00,173.31,173.94,171.535,172.39,678380.0
2022-02-07 20:00:00+00:00,173.31,173.94,171.535,172.39,692094.0
2022-02-07 20:15:00+00:00,173.31,173.94,171.535,172.39,723882.0
2022-02-07 20:30:00+00:00,173.31,173.94,171.535,172.39,752255.0
2022-02-07 20:45:00+00:00,173.31,173.94,171.535,172.39,803087.0
2022-02-07 21:00:00+00:00,173.015,173.15,172.94,,
2022-02-07 21:15:00+00:00,172.75,172.75,172.63,,
2022-02-07 21:30:00+00:00,172.62,172.675,172.54,,
2022-02-07 21:45:00+00:00,171.885,172.035,171.88,,
2022-02-07 22:00:00+00:00,172.06,172.11,171.95,,
2022-02-07 22:15:00+00:00,172.18,172.29,172.1,,
2022-02-07 22:30:00+00:00,171.835,171.85,171.65,,
2022-02-07 22:45:00+00:00,171.89,171.96,171.8,,
2022-02-07 23:00:00+00:00,171.88,171.9,171.74,,
2022-02-07 23:15:00+00:00,172.27,172.27,172.2,,
2022-02-07 23:30:00+00:00,172.6,172.685,172.56,,
2022-02-07 23:45:00+00:00,172.525,172.53,172.455,,
2022-02-08 00:00:00+00:00,172.615,172.62,172.505,,
2022-02-08 00:15:00+00:00,172.095,172.13,171.97,,
2022-02-08 00:30:00+00:00,172.61,172.72,172.6,,
2022-02-08 00:45:00+00:00,172.81,172.83,172.68,,
2022-02-08 01:00:00+00:00,172.6,172.605,172.39,,
2022-02-08 01:15:00+00:00,173.015,173.04,172.875,,
2022-02-08 01:30:00+00:00,172.26,172.445,172.2,,
2022-02-08 01:45:00+00:00,171.68,171.685,171.54,,
2022-02-08 02:00:00+00:00,171.78,171.78,171.78,,
2022-02-08 13:00:00+00:00,171.76,171.76,171.76,171.66,50.0
2022-02-08 13:45:00+00:00,171.76,171.95,171.52,171.66,551.0
2022-02-08 14:15:00+00:00,171.76,171.95,171.51,171.66,1173.0
2022-02-08 14:30:00+00:00,171.76,171.95,171.51,171.66,1391.0
2022-02-08 14:45:00+00:00,171.76,172.405,171.5,171.66,58487.0
2022-02-08 15:00:00+00:00,171.76,172.405,171.5,171.66,105975.0
2022-02-08 15:30:00+00:00,171.76,172.405,171.425,171.66,187647.0
2022-02-08 16:00:00+00:00,171.76,172.845,171.425,171.66,245824.0
2022-02-08 16:15:00+00:00,171.76,173.345,171.425,171.66,277992.0
2022-02-08 16:30:00+00:00,171.76,173.735,171.425,171.66,308780.0
2022-02-08 16:45:00+00:00,171.76,174.2,171.425,171.66,351655.0
2022-02-08 17:00:00+00:00,171.76,174.2,171.425,171.66,383189.0
2022-02-08 17:15:00+00:00,171.76,174.2,171.425,171.66,452670.0
2022-02-08 17:30:00+00:00,171.76,174.825,171.425,171.66,535726.0
2022-02-08 17:45:00+00:00,171.76,175.26,171.425,171.66,573968.0
2022-02-08 18:00:00+00:00,171.76,175.26,171.425,171.66,613261.0
2022-02-08 18:30:00+00:00,171.76,175.26,171.425,171.66,692521.0
2022-02-08 18:45:00+00:00,171.76,175.26,171.425,171.66,713057.0
2022-02-08 19:00:00+00:00,171.76,175.26,171.425,171.66,730712.0
2022-02-08 19:15:00+00:00,171.76,175.26,171.425,171.66,747994.0
2022-02-08 19:30:00+00:00,171.76,175.26,171.425,171.66,775171.0
2022-02-08 19:45:00+00:00,171.76,175.26,171.425,171.66,793411.0
2022-02-08 20:00:00+00:00,171.76,175.26,171.425,171.66,814917.0
2022-02-08 20:15:00+00:00,171.76,175.26,171.425,171.66,845606.0
2022-02-08 20:30:00+00:00,171.76,175.26,171.425,171.66,889072.0
2022-02-08 20:45:00+00:00,172.12,172.495,172.12,,
2022-02-08 21:00:00+00:00,172.67,172.93,172.67,,
2022-02-08 21:15:00+00:00,173.27,173.36,173.18,,
2022-02-08 21:30:00+00:00,173.665,173.87,173.66,,
2022-02-08 21:45:00+00:00,174.055,174.13,174.01,,
2022-02-08 22:00:00+00:00,173.875,173.975,173.83,,
2022-02-08 22:15:00+00:00,174.025,174.045,173.92,,
2022-02-08 22:30:00+00:00,174.81,174.875,174.795,,
2022-02-08 22:45:00+00:00,175.075,175.095,175.045,,
2022-02-08 23:00:00+00:00,174.635,174.675,174.615,,
2022-02-08 23:15:00+00:00,174.745,174.75,174.56,,
2022-02-08 23:30:00+00:00,174.31,174.46,174.31,,
2022-02-08 23:45:00+00:00,174.32,174.32,174.2,,
2022-02-09 00:00:00+00:00,174.585,174.635,174.495,,
2022-02-09 00:15:00+00:00,174.55,174.58,174.42,,
2022-02-09 00:30:00+00:00,174.07,174.12,173.975,,
2022-02-09 00:45:00+00:00,173.98,174.05,173.925,,
2022-02-09 01:00:00+00:00,173.94,173.94,173.79,,
2022-02-09 01:15:00+00:00,174.8,174.94,174.79,,
2022-02-09 01:30:00+00:00,174.34,174.42,174.215,,
2022-02-09 01:45:00+00:00,174.43,174.54,174.4,,
2022-02-09 02:00:00+00:00,174.71,174.71,174.71,,
2022-02-09 13:15:00+00:00,176.48,176.74,176.44,174.83,836.0
2022-02-09 14:15:00+00:00,176.48,176.74,176.11,174.83,2005.0
2022-02-09 14:30:00+00:00,176.48,176.74,176.06,174.83,3240.0
2022-02-09 14:45:00+00:00,176.48,176.74,175.8,174.83,79419.0
2022-02-09 15:00:00+00:00,176.48,176.74,175.085,174.83,143519.0
2022-02-09 15:15:00+00:00,176.48,176.74,175.085,174.83,183930.0
2022-02-09 15:30:00+00:00,176.48,176.74,175.085,174.83,227737.0
2022-02-09 15:45:00+00:00,176.48,176.74,175.085,174.83,261406.0
2022-02-09 16:00:00+00:00,176.48,176.74,175.085,174.83,286987.0
2022-02-09 16:15:00+00:00,176.48,176.74,175.085,174.83,314230.0
2022-02-09 16:30:00+00:00,176.48,176.74,175.085,174.83,366177.0
2022-02-09 16:45:00+00:00,176.48,176.74,175.085,174.83,397307.0
2022-02-09 17:00:00+00:00,176.48,176.74,175.085,174.83,414912.0
2022-02-09 17:15:00+00:00,176.48,176.74,175.085,174.83,438156.0
2022-02-09 17:30:00+00:00,176.48,176.74,175.085,174.83,456397.0
2022-02-09 17:45:00+00:00,176.48,176.74,175.085,174.83,480252.0
2022-02-09 18:00:00+00:00,176.48,176.74,175.085,174.83,537070.0
2022-02-09 18:15:00+00:00,176.48,176.74,175.085,174.83,554507.0
2022-02-09 18:30:00+00:00,176.48,176.74,175.085,174.83,569230.0
2022-02-09 19:00:00+00:00,176.48,176.74,175.085,174.83,600966.0
2022-02-09 19:15:00+00:00,176.48,176.74,175.085,174.83,626980.0
2022-02-09 19:30:00+00:00,176.48,176.74,175.085,174.83,649561.0
2022-02-09 19:45:00+00:00,176.48,176.74,175.085,174.83,667087.0
2022-02-09 20:00:00+00:00,175.24,175.49,175.24,,
2022-02-09 20:15:00+00:00,176.48,176.74,175.085,174.83,722996.0
2022-02-09 20:30:00+00:00,176.48,176.74,174.895,174.83,760956.0
2022-02-09 20:45:00+00:00,176.48,176.74,174.895,174.83,829001.0
2022-02-09 21:00:00+00:00,175.78,175.975,175.775,,
2022-02-09 21:15:00+00:00,175.38,175.525,175.345,,
2022-02-09 21:30:00+00:00,175.44,175.53,175.35,,
2022-02-09 21:45:00+00:00,175.475,175.58,175.445,,
2022-02-09 22:00:00+00:00,175.43,175.47,175.35,,
2022-02-09 22:15:00+00:00,175.48,175.525,175.45,,
2022-02-09 22:30:00+00:00,175.59,175.75,175.505,,
2022-02-09 22:45:00+00:00,175.64,175.69,175.585,,
2022-02-09 23:00:00+00:00,175.82,175.83,175.75,,
2022-02-09 23:15:00+00:00,175.65,175.71,175.63,,
2022-02-09 23:30:00+00:00,175.62,175.68,175.57,,
2022-02-09 23:45:00+00:00,175.735,175.735,175.675,,
2022-02-10 00:00:00+00:00,175.605,175.69,175.59,,
2022-02-10 00:15:00+00:00,175.9,175.905,175.835,,
2022-02-10 00:30:00+00:00,175.92,175.935,175.865,,
2022-02-10 00:45:00+00:00,176.065,176.1,175.96,,
2022-02-10 01:00:00+00:00,175.645,175.665,175.45,,
2022-02-10 01:15:00+00:00,175.165,175.23,175.14,,
2022-02-10 01:30:00+00:00,175.59,175.74,175.55,,
2022-02-10 01:45:00+00:00,175.78,175.815,175.755,,
2022-02-10 02:00:00+00:00,176.16,176.16,176.16,,
2022-02-10 13:15:00+00:00,176.05,176.25,176.03,176.28,599.0
2022-02-10 14:00:00+00:00,176.05,176.25,174.0,176.28,3081.0
2022-02-10 14:30:00+00:00,173.86,174.44,173.84,176.28,9080.0
2022-02-10 14:45:00+00:00,173.86,174.63,173.78,176.28,156398.0
2022-02-10 15:00:00+00:00,173.86,175.375,173.78,176.28,214630.0
2022-02-10 15:15:00+00:00,173.86,175.475,173.78,176.28,268940.0
2022-02-10 15:30:00+00:00,173.86,175.475,173.78,176.28,308683.0
2022-02-10 15:45:00+00:00,173.86,175.475,173.78,176.28,363177.0
2022-02-10 16:00:00+00:00,173.86,175.475,173.78,176.28,425463.0
2022-02-10 16:15:00+00:00,173.86,175.475,173.78,176.28,470336.0
2022-02-10 16:30:00+00:00,173.86,175.475,173.78,176.28,498015.0
2022-02-10 16:45:00+00:00,173.86,175.475,173.78,176.28,530238.0
2022-02-10 17:00:00+00:00,173.86,175.475,173.78,176.28,556734.0
2022-02-10 17:15:00+00:00,173.86,175.475,173.78,176.28,584124.0
2022-02-10 17:30:00+00:00,173.86,175.475,173.78,176.28,618840.0
2022-02-10 17:45:00+00:00,173.86,175.475,173.78,176.28,639424.0
2022-02-10 18:00:00+00:00,173.86,175.475,173.415,176.28,674811.0
2022-02-10 18:15:00+00:00,173.86,175.475,173.415,176.28,698005.0
2022-02-10 18:30:00+00:00,173.86,175.475,173.09,176.28,738637.0
2022-02-10 19:00:00+00:00,173.86,175.475,172.765,176.28,812703.0
2022-02-10 19:15:00+00:00,173.86,175.475,172.765,176.28,847904.0
2022-02-10 19:30:00+00:00,173.86,175.475,172.52,176.28,893145.0
2022-02-10 19:45:00+00:00,173.86,175.475,172.52,176.28,952427.0
2022-02-10 20:00:00+00:00,173.86,175.475,172.52,176.28,994846.0
2022-02-10 20:15:00+00:00,175.07,175.16,174.935,,
2022-02-10 20:30:00+00:00,174.955,175.025,174.835,,
2022-02-10 20:45:00+00:00,173.86,175.475,172.1,176.28,1207859.0
2022-02-10 21:00:00+00:00,174.415,174.42,174.16,,
2022-02-10 21:15:00+00:00,174.0,174.1,173.8,,
2022-02-10 21:30:00+00:00,174.39,174.435,174.26,,
2022-02-10 21:45:00+00:00,174.49,174.49,174.39,,
2022-02-10 22:00:00+00:00,174.855,174.89,174.795,,
2022-02-10 22:15:00+00:00,174.815,174.855,174.73,,
2022-02-10 22:30:00+00:00,174.93,175.05,174.9,,
2022-02-10 22:45:00+00:00,174.87,174.905,173.885,,
2022-02-10 23:00:00+00:00,174.09,174.15,174.025,,
2022-02-10 23:15:00+00:00,174.185,174.21,173.91,,
2022-02-10 23:30:00+00:00,173.13,173.33,173.105,,
2022-02-10 23:45:00+00:00,173.29,173.3,173.16,,
2022-02-11 00:00:00+00:00,173.43,173.57,173.33,,
2022-02-11 00:15:00+00:00,173.0,173.03,172.805,,
2022-02-11 00:30:00+00:00,173.07,173.2,173.04,,
2022-02-11 00:45:00+00:00,173.235,173.35,173.23,,
2022-02-11 01:00:00+00:00,172.825,172.87,172.675,,
2022-02-11 01:15:00+00:00,172.92,173.12,172.91,,
2022-02-11 01:30:00+00:00,172.69,172.69,172.52,,
2022-02-11 01:45:00+00:00,172.16,172.29,172.095,,
2022-02-11 02:00:00+00:00,172.15,172.15,172.15,,
2022-02-11 14:00:00+00:00,171.94,172.69,171.9,172.12,2375.0
2022-02-11 14:15:00+00:00,171.94,172.69,171.9,172.12,3046.0
2022-02-11 14:30:00+00:00,171.94,172.69,171.9,172.12,3870.0
2022-02-11 14:45:00+00:00,171.94,173.08,171.63,172.12,74710.0
2022-02-11 15:00:00+00:00,171.94,173.08,171.625,172.12,128885.0
2022-02-11 15:15:00+00:00,171.94,173.08,171.3,172.12,182034.0
2022-02-11 15:45:00+00:00,171.94,173.08,171.035,172.12,299312.0
2022-02-11 16:00:00+00:00,171.94,173.08,171.035,172.12,341357.0
2022-02-11 16:15:00+00:00,171.94,173.08,171.035,172.12,375206.0
2022-02-11 16:30:00+00:00,171.94,173.08,171.035,172.12,406811.0
2022-02-11 16:45:00+00:00,171.94,173.08,171.035,172.12,449290.0
2022-02-11 17:45:00+00:00,171.94,173.08,171.035,172.12,535209.0
2022-02-11 18:00:00+00:00,171.94,173.08,171.035,172.12,552993.0
2022-02-11 18:30:00+00:00,171.94,173.08,170.97,172.12,615703.0
2022-02-11 18:45:00+00:00,171.94,173.08,169.25,172.12,686464.0
2022-02-11 19:00:00+00:00,171.94,173.08,168.905,172.12,720780.0
2022-02-11 19:15:00+00:00,171.94,173.08,168.51,172.12,747803.0
2022-02-11 19:30:00+00:00,172.3,173.08,168.51,172.12,9558.0
2022-02-11 19:45:00+00:00,172.3,173.08,168.51,172.12,43908.0
2022-02-11 20:00:00+00:00,172.3,173.08,168.29,172.12,85185.0
2022-02-11 20:15:00+00:00,172.3,173.08,168.29,172.12,125689.0
2022-02-11 20:30:00+00:00,171.75,171.95,171.74,,
2022-02-11 20:45:00+00:00,172.3,173.08,168.06,172.12,294743.0
2022-02-11 21:00:00+00:00,172.04,172.18,172.015,,
2022-02-11 21:15:00+00:00,171.76,171.825,171.7,,
2022-02-11 21:30:00+00:00,172.06,172.18,171.935,,
2022-02-11 21:45:00+00:00,171.445,171.595,171.415,,
2022-02-11 22:00:00+00:00,171.735,171.74,171.55,,
2022-02-11 22:15:00+00:00,171.985,171.99,171.84,,
2022-02-11 22:30:00+00:00,171.815,171.88,171.745,,
2022-02-11 22:45:00+00:00,171.85,171.89,171.73,,
2022-02-11 23:00:00+00:00,171.51,171.64,171.475,,
2022-02-11 23:15:00+00:00,171.585,171.625,171.525,,
2022-02-11 23:30:00+00:00,171.02,171.04,170.78,,
2022-02-11 23:45:00+00:00,169.665,169.665,169.25,,
2022-02-12 00:00:00+00:00,169.21,169.4,169.17,,
2022-02-12 00:15:00+00:00,169.165,169.68,169.085,,
2022-02-12 00:30:00+00:00,168.99,169.275,168.93,,
2022-02-12 00:45:00+00:00,169.08,169.21,168.82,,
2022-02-12 01:00:00+00:00,168.805,169.04,168.75,,
2022-02-12 01:15:00+00:00,168.955,169.305,168.93,,
2022-02-12 01:30:00+00:00,168.79,168.94,168.69,,
2022-02-12 01:45:00+00:00,168.42,168.7,168.39,,
2022-02-12 02:00:00+00:00,168.52,168.52,168.52,,
2022-02-14 13:00:00+00:00,168.19,168.29,168.19,168.64,72.0
2022-02-14 13:15:00+00:00,168.19,168.45,167.83,168.64,996.0
2022-02-14 13:45:00+00:00,168.19,168.45,167.46,168.64,2081.0
2022-02-14 14:15:00+00:00,168.19,168.45,167.46,168.64,2752.0
2022-02-14 14:30:00+00:00,168.19,168.45,167.04,168.64,4454.0
2022-02-14 14:45:00+00:00,168.19,168.495,167.04,168.64,66146.0
2022-02-14 15:00:00+00:00,168.19,168.975,167.04,168.64,96699.0
2022-02-14 15:15:00+00:00,168.19,168.975,167.04,168.64,128420.0
2022-02-14 15:30:00+00:00,168.19,168.975,167.04,168.64,174978.0
2022-02-14 15:45:00+00:00,168.19,168.975,167.04,168.64,206469.0
2022-02-14 16:00:00+00:00,168.19,168.975,167.04,168.64,251653.0
2022-02-14 16:15:00+00:00,168.19,168.975,167.04,168.64,288060.0
2022-02-14 16:30:00+00:00,168.19,169.175,167.04,168.64,332545.0
2022-02-14 16:45:00+00:00,168.19,169.19,167.04,168.64,369982.0
2022-02-14 17:00:00+00:00,168.19,169.19,167.04,168.64,391366.0
2022-02-14 17:30:00+00:00,168.19,169.34,167.04,168.64,441338.0
2022-02-14 17:45:00+00:00,168.19,169.48,167.04,168.64,465549.0
2022-02-14 18:00:00+00:00,168.19,169.48,167.04,168.64,488779.0
2022-02-14 18:15:00+00:00,168.19,169.575,167.04,168.64,506679.0
2022-02-14 18:30:00+00:00,168.19,169.575,167.04,168.64,523391.0
2022-02-14 18:45:00+00:00,168.19,169.575,167.04,168.64,555576.0
2022-02-14 19:00:00+00:00,168.19,169.575,166.775,168.64,600793.0
2022-02-14 19:15:00+00:00,168.19,169.575,166.62,168.64,637758.0
2022-02-14 19:30:00+00:00,168.19,169.575,166.56,168.64,663137.0
2022-02-14 19:45:00+00:00,168.19,169.575,166.56,168.64,690060.0
2022-02-14 20:00:00+00:00,168.19,169.575,166.56,168.64,715157.0
2022-02-14 20:15:00+00:00,168.325,168.37,167.87,,
2022-02-14 20:30:00+00:00,168.435,168.6,168.31,,
2022-02-14 20:45:00+00:00,168.19,169.575,166.56,168.64,845007.0
2022-02-14 21:00:00+00:00,167.885,167.955,167.78,,
2022-02-14 21:15:00+00:00,168.05,168.25,168.05,,
2022-02-14 21:30:00+00:00,169.0,169.19,168.96,,
2022-02-14 21:45:00+00:00,168.89,169.1,168.88,,
2022-02-14 22:00:00+00:00,168.875,168.895,168.72,,
2022-02-14 22:15:00+00:00,169.18,169.325,169.18,,
2022-02-14 22:30:00+00:00,169.33,169.41,169.25,,
2022-02-14 22:45:00+00:00,169.21,169.27,169.16,,
2022-02-14 23:00:00+00:00,169.28,169.35,169.24,,
2022-02-14 23:15:00+00:00,169.485,169.53,169.385,,
2022-02-14 23:30:00+00:00,168.94,168.97,168.74,,
2022-02-14 23:45:00+00:00,168.625,168.63,168.45,,
2022-02-15 00:00:00+00:00,166.905,167.185,166.775,,
2022-02-15 00:15:00+00:00,167.005,167.06,166.84,,
2022-02-15 00:30:00+00:00,167.425,167.78,167.02,,
2022-02-15 00:45:00+00:00,167.755,167.975,167.68,,
2022-02-15 01:00:00+00:00,168.17,168.29,168.12,,
2022-02-15 01:15:00+00:00,168.575,168.73,168.46,,
2022-02-15 01:30:00+00:00,168.53,168.72,168.43,,
2022-02-15 01:45:00+00:00,168.97,169.045,168.63,,
2022-02-15 02:00:00+00:00,168.94,168.94,168.94,,
2022-02-15 13:00:00+00:00,171.93,171.95,171.84,168.88,75.0
2022-02-15 13:30:00+00:00,171.93,171.95,171.13,168.88,441.0
2022-02-15 13:45:00+00:00,171.93,171.95,171.13,168.88,920.0
2022-02-15 14:30:00+00:00,171.93,171.95,170.88,168.88,3642.0
2022-02-15 14:45:00+00:00,171.93,171.95,170.26,168.88,94145.0
2022-02-15 15:00:00+00:00,171.93,171.95,170.26,168.88,156521.0
2022-02-15 15:15:00+00:00,171.93,171.95,170.26,168.88,198747.0
2022-02-15 15:30:00+00:00,171.93,171.95,170.26,168.88,228089.0
2022-02-15 15:45:00+00:00,171.93,171.95,170.26,168.88,252145.0
2022-02-15 16:00:00+00:00,171.93,171.95,170.26,168.88,284009.0
2022-02-15 16:15:00+00:00,171.93,171.95,170.26,168.88,307755.0
2022-02-15 16:30:00+00:00,171.93,171.95,170.26,168.88,346886.0
2022-02-15 16:45:00+00:00,171.93,171.95,170.26,168.88,375826.0
2022-02-15 17:15:00+00:00,171.93,171.95,170.26,168.88,440318.0
2022-02-15 17:30:00+00:00,171.93,171.95,170.26,168.88,464753.0
2022-02-15 17:45:00+00:00,171.93,171.95,170.26,168.88,483307.0
2022-02-15 18:15:00+00:00,171.93,171.95,170.26,168.88,542476.0
2022-02-15 18:30:00+00:00,171.93,171.95,170.26,168.88,583177.0
2022-02-15 19:00:00+00:00,171.93,172.03,170.26,168.88,636376.0
2022-02-15 19:15:00+00:00,171.93,172.03,170.26,168.88,662890.0
2022-02-15 19:30:00+00:00,170.95,171.03,170.575,,
2022-02-15 19:45:00+00:00,171.93,172.18,170.26,168.88,718611.0
2022-02-15 20:00:00+00:00,171.93,172.28,170.26,168.88,751025.0
2022-02-15 20:15:00+00:00,171.93,172.36,170.26,168.88,800509.0
2022-02-15 20:30:00+00:00,171.93,172.36,170.26,168.88,861161.0
2022-02-15 20:45:00+00:00,171.93,172.36,170.26,168.88,926157.0
2022-02-15 21:00:00+00:00,171.19,171.215,171.1,,
2022-02-15 21:15:00+00:00,171.3,171.395,171.295,,
2022-02-15 21:30:00+00:00,171.465,171.575,171.465,,
2022-02-15 21:45:00+00:00,171.42,171.52,171.38,,
2022-02-15 22:00:00+00:00,171.555,171.61,171.535,,
2022-02-15 22:15:00+00:00,171.14,171.18,170.955,,
2022-02-15 22:30:00+00:00,170.875,170.905,170.825,,
2022-02-15 22:45:00+00:00,170.775,170.83,170.765,,
2022-02-15 23:00:00+00:00,170.565,170.66,170.53,,
2022-02-15 23:15:00+00:00,170.99,171.055,170.98,,
2022-02-15 23:30:00+00:00,171.86,171.95,171.86,,
2022-02-15 23:45:00+00:00,171.675,171.725,171.635,,
2022-02-16 00:00:00+00:00,171.775,171.86,171.755,,
2022-02-16 00:15:00+00:00,171.755,171.78,171.705,,
2022-02-16 00:30:00+00:00,171.825,171.905,171.805,,
2022-02-16 00:45:00+00:00,172.175,172.28,172.135,,
2022-02-16 01:00:00+00:00,171.99,172.045,171.93,,
2022-02-16 01:15:00+00:00,172.255,172.295,172.065,,
2022-02-16 01:30:00+00:00,172.19,172.2,172.06,,
2022-02-16 01:45:00+00:00,172.22,172.22,171.97,,
2022-02-16 02:00:00+00:00,172.67,172.67,172.67,,
2022-02-16 13:30:00+00:00,172.27,172.28,172.27,172.79,24.0
2022-02-16 14:30:00+00:00,172.27,172.28,171.64,172.79,2216.0
2022-02-16 14:45:00+00:00,172.27,172.31,170.57,172.79,78230.0
2022-02-16 15:00:00+00:00,172.27,172.31,170.055,172.79,143064.0
2022-02-16 15:15:00+00:00,172.27,172.31,170.055,172.79,190175.0
2022-02-16 15:30:00+00:00,172.27,172.31,170.055,172.79,224178.0
2022-02-16 15:45:00+00:00,172.27,172.31,170.055,172.79,258885.0
2022-02-16 16:00:00+00:00,172.27,172.31,170.055,172.79,294157.0
2022-02-16 16:15:00+00:00,172.27,172.31,170.055,172.79,314120.0
2022-02-16 16:45:00+00:00,172.27,172.31,170.055,172.79,352633.0
2022-02-16 17:00:00+00:00,172.27,172.31,170.055,172.79,373585.0
2022-02-16 17:30:00+00:00,172.27,172.31,170.055,172.79,409626.0
2022-02-16 17:45:00+00:00,172.27,172.31,170.055,172.79,445990.0
2022-02-16 18:00:00+00:00,172.27,172.31,170.055,172.79,459048.0
2022-02-16 18:15:00+00:00,172.27,172.31,170.055,172.79,472919.0
2022-02-16 18:30:00+00:00,172.27,172.31,170.055,172.79,483484.0
2022-02-16 19:00:00+00:00,172.27,172.31,170.055,172.79,512267.0
2022-02-16 19:15:00+00:00,172.27,172.31,170.055,172.79,550174.0
2022-02-16 19:30:00+00:00,172.27,172.53,170.055,172.79,579749.0
2022-02-16 19:45:00+00:00,172.27,172.825,170.055,172.79,625872.0
2022-02-16 20:00:00+00:00,172.27,172.91,170.055,172.79,669875.0
2022-02-16 20:15:00+00:00,172.27,173.335,170.055,172.79,748485.0
2022-02-16 20:30:00+00:00,172.27,173.335,170.055,172.79,795959.0
2022-02-16 20:45:00+00:00,172.27,173.335,170.055,172.79,830211.0
2022-02-16 21:00:00+00:00,171.05,171.105,171.015,,
2022-02-16 21:15:00+00:00,170.62,170.65,170.59,,
2022-02-16 21:30:00+00:00,170.83,170.9,170.79,,
2022-02-16 21:45:00+00:00,170.81,170.87,170.785,,
2022-02-16 22:00:00+00:00,171.11,171.17,171.055,,
2022-02-16 22:15:00+00:00,171.02,171.02,170.89,,
2022-02-16 22:30:00+00:00,170.86,170.86,170.72,,
2022-02-16 22:45:00+00:00,170.61,170.65,170.6,,
2022-02-16 23:00:00+00:00,170.66,170.755,170.65,,
2022-02-16 23:15:00+00:00,170.72,170.81,170.715,,
2022-02-16 23:30:00+00:00,170.865,170.865,170.81,,
2022-02-16 23:45:00+00:00,170.74,170.77,170.715,,
2022-02-17 00:00:00+00:00,170.765,171.64,170.765,,
2022-02-17 00:15:00+00:00,171.43,171.78,171.405,,
2022-02-17 00:30:00+00:00,172.42,172.73,172.42,,
2022-02-17 00:45:00+00:00,172.16,172.24,172.125,,
2022-02-17 01:00:00+00:00,172.89,173.02,172.85,,
2022-02-17 01:15:00+00:00,173.07,173.09,172.925,,
2022-02-17 01:30:00+00:00,173.145,173.165,173.01,,
2022-02-17 01:45:00+00:00,172.955,173.015,172.825,,
2022-02-17 02:00:00+00:00,172.49,172.49,172.49,,
2022-02-17 13:15:00+00:00,172.1,172.16,171.46,172.55,835.0
2022-02-17 13:30:00+00:00,172.1,172.16,171.46,172.55,1126.0
2022-02-17 13:45:00+00:00,172.1,172.16,171.14,172.55,1712.0
2022-02-17 14:00:00+00:00,172.1,172.16,170.93,172.55,2242.0
2022-02-17 14:15:00+00:00,172.1,172.16,170.93,172.55,2377.0
2022-02-17 14:30:00+00:00,172.1,172.16,170.89,172.55,3160.0
2022-02-17 14:45:00+00:00,172.1,172.16,170.76,172.55,77870.0
2022-02-17 15:00:00+00:00,172.1,172.16,170.76,172.55,165863.0
2022-02-17 15:15:00+00:00,172.1,172.16,170.76,172.55,214926.0
2022-02-17 15:30:00+00:00,172.1,172.16,170.76,172.55,334940.0
2022-02-17 15:45:00+00:00,172.1,172.16,170.76,172.55,391295.0
2022-02-17 16:00:00+00:00,172.1,172.16,170.76,172.55,433885.0
2022-02-17 16:15:00+00:00,172.1,172.16,170.76,172.55,460835.0
2022-02-17 16:30:00+00:00,172.1,172.16,170.76,172.55,496470.0
2022-02-17 16:45:00+00:00,172.1,172.16,170.76,172.55,518580.0
2022-02-17 17:15:00+00:00,172.1,172.16,170.755,172.55,577203.0
2022-02-17 17:30:00+00:00,172.1,172.16,170.755,172.55,598819.0
2022-02-17 17:45:00+00:00,172.1,172.16,170.755,172.55,612756.0
2022-02-17 18:15:00+00:00,172.1,172.16,170.47,172.55,662765.0
2022-02-17 18:30:00+00:00,172.1,172.16,170.41,172.55,689339.0
2022-02-17 18:45:00+00:00,172.1,172.16,170.295,172.55,727780.0
2022-02-17 19:00:00+00:00,172.1,172.16,170.195,172.55,764533.0
2022-02-17 19:15:00+00:00,172.1,172.16,170.08,172.55,786825.0
2022-02-17 19:30:00+00:00,172.1,172.16,169.78,172.55,812399.0
2022-02-17 19:45:00+00:00,172.1,172.16,169.31,172.55,869703.0
2022-02-17 20:00:00+00:00,172.1,172.16,169.31,172.55,923044.0
2022-02-17 20:15:00+00:00,172.1,172.16,168.97,172.55,968589.0
2022-02-17 20:30:00+00:00,172.1,172.16,168.895,172.55,1004856.0
2022-02-17 20:45:00+00:00,171.38,171.395,171.21,,
2022-02-17 21:00:00+00:00,171.325,171.37,171.23,,
2022-02-17 21:15:00+00:00,171.37,171.395,171.305,,
2022-02-17 21:30:00+00:00,171.3,171.32,171.21,,
2022-02-17 21:45:00+00:00,171.115,171.135,171.055,,
2022-02-17 22:00:00+00:00,171.2,171.26,171.075,,
2022-02-17 22:15:00+00:00,170.93,171.005,170.89,,
2022-02-17 22:30:00+00:00,171.05,171.055,171.0,,
2022-02-17 22:45:00+00:00,171.04,171.06,170.98,,
2022-02-17 23:00:00+00:00,170.98,171.025,170.965,,
2022-02-17 23:15:00+00:00,170.555,170.655,170.535,,
2022-02-17 23:30:00+00:00,170.62,170.665,170.565,,
2022-02-17 23:45:00+00:00,170.455,170.455,170.345,,
2022-02-18 00:00:00+00:00,170.425,170.425,170.25,,
2022-02-18 00:15:00+00:00,170.155,170.185,170.085,,
2022-02-18 00:30:00+00:00,169.8,169.87,169.785,,
2022-02-18 00:45:00+00:00,169.36,169.46,169.33,,
2022-02-18 01:00:00+00:00,169.525,169.555,169.37,,
2022-02-18 01:15:00+00:00,169.105,169.155,169.055,,
2022-02-18 01:30:00+00:00,169.21,169.43,169.185,,
2022-02-18 01:45:00+00:00,169.31,169.535,169.305,,
2022-02-18 02:00:00+00:00,168.92,168.92,168.92,,
2022-02-18 14:00:00+00:00,169.6,169.6,168.89,168.88,1382.0
2022-02-18 14:30:00+00:00,169.6,169.99,168.89,168.88,3820.0
2022-02-18 14:45:00+00:00,169.6,170.54,168.15,168.88,71255.0
2022-02-18 15:00:00+00:00,169.6,170.54,167.97,168.88,114867.0
2022-02-18 15:15:00+00:00,169.6,170.54,167.97,168.88,163563.0
2022-02-18 15:30:00+00:00,169.6,170.54,167.97,168.88,191671.0
2022-02-18 15:45:00+00:00,169.6,170.54,167.675,168.88,237051.0
2022-02-18 16:15:00+00:00,169.6,170.54,167.29,168.88,322760.0
2022-02-18 16:30:00+00:00,169.6,170.54,167.29,168.88,359958.0
2022-02-18 16:45:00+00:00,169.6,170.54,167.29,168.88,390267.0
2022-02-18 17:00:00+00:00,169.6,170.54,167.21,168.88,425421.0
2022-02-18 17:15:00+00:00,169.6,170.54,167.21,168.88,451575.0
2022-02-18 17:30:00+00:00,169.6,170.54,167.21,168.88,485181.0
2022-02-18 17:45:00+00:00,169.6,170.54,166.735,168.88,521248.0
2022-02-18 18:00:00+00:00,169.6,170.54,166.63,168.88,545806.0
2022-02-18 18:15:00+00:00,169.6,170.54,166.29,168.88,576192.0
2022-02-18 18:45:00+00:00,169.6,170.54,166.21,168.88,621955.0
2022-02-18 19:00:00+00:00,169.6,170.54,166.21,168.88,650757.0
2022-02-18 19:15:00+00:00,169.6,170.54,166.21,168.88,664854.0
2022-02-18 19:30:00+00:00,169.87,170.31,169.835,,
2022-02-18 19:45:00+00:00,168.205,168.32,167.97,,
2022-02-18 20:00:00+00:00,169.6,170.54,166.21,168.88,790557.0
2022-02-18 20:15:00+00:00,169.6,170.54,166.21,168.88,832170.0
2022-02-18 20:30:00+00:00,169.6,170.54,166.21,168.88,867623.0
2022-02-18 20:45:00+00:00,169.6,170.54,166.21,168.88,941348.0
2022-02-18 21:00:00+00:00,168.05,168.115,167.89,,
2022-02-18 21:15:00+00:00,167.635,167.665,167.435,,
2022-02-18 21:30:00+00:00,168.115,168.145,167.94,,
2022-02-18 21:45:00+00:00,168.08,168.155,168.04,,
2022-02-18 22:00:00+00:00,167.355,167.455,167.34,,
2022-02-18 22:15:00+00:00,167.59,167.625,167.495,,
2022-02-18 22:30:00+00:00,167.695,167.705,167.335,,
2022-02-18 22:45:00+00:00,166.91,166.95,166.735,,
2022-02-18 23:00:00+00:00,166.67,166.79,166.56,,
2022-02-18 23:15:00+00:00,166.36,166.55,166.36,,
2022-02-18 23:30:00+00:00,166.35,166.4,166.3,,
2022-02-18 23:45:00+00:00,166.645,166.765,166.64,,
2022-02-19 00:00:00+00:00,167.06,167.16,167.055,,
2022-02-19 00:15:00+00:00,167.095,167.16,167.035,,
2022-02-19 00:30:00+00:00,168.02,168.21,168.005,,
2022-02-19 00:45:00+00:00,168.03,168.12,168.03,,
2022-02-19 01:00:00+00:00,168.295,168.64,168.29,,
2022-02-19 01:15:00+00:00,167.955,168.055,167.87,,
2022-02-19 01:30:00+00:00,167.365,167.37,167.2,,
2022-02-19 01:45:00+00:00,167.655,167.91,167.655,,
2022-02-19 02:00:00+00:00,167.175,167.175,167.175,,
2022-02-22 13:00:00+00:00,166.25,166.27,166.22,167.3,240.0
2022-02-22 13:30:00+00:00,166.25,166.27,165.44,167.3,1050.0
2022-02-22 14:15:00+00:00,166.25,166.27,165.44,167.3,2871.0
2022-02-22 14:30:00+00:00,166.25,166.27,164.87,167.3,5470.0
2022-02-22 14:45:00+00:00,166.25,166.27,163.86,167.3,170196.0
2022-02-22 15:00:00+00:00,166.25,166.49,163.86,167.3,267685.0
2022-02-22 15:15:00+00:00,166.25,166.49,163.86,167.3,328386.0
2022-02-22 15:30:00+00:00,166.25,166.67,163.86,167.3,371714.0
2022-02-22 15:45:00+00:00,166.25,166.67,163.86,167.3,417648.0
2022-02-22 16:00:00+00:00,166.25,166.67,163.86,167.3,472368.0
2022-02-22 16:15:00+00:00,166.25,166.67,163.86,167.3,514535.0
2022-02-22 16:30:00+00:00,166.25,166.67,163.86,167.3,570888.0
2022-02-22 16:45:00+00:00,166.25,166.67,163.86,167.3,609837.0
2022-02-22 17:00:00+00:00,166.25,166.67,163.86,167.3,654746.0
2022-02-22 17:15:00+00:00,166.25,166.67,163.86,167.3,699279.0
2022-02-22 17:30:00+00:00,166.25,166.67,163.86,167.3,764042.0
2022-02-22 17:45:00+00:00,166.25,166.67,163.86,167.3,790175.0
2022-02-22 18:00:00+00:00,166.25,166.67,163.86,167.3,828299.0
2022-02-22 18:15:00+00:00,166.25,166.67,163.86,167.3,848131.0
2022-02-22 18:30:00+00:00,166.25,166.67,163.6,167.3,887960.0
2022-02-22 18:45:00+00:00,166.25,166.67,163.41,167.3,915985.0
2022-02-22 19:00:00+00:00,166.25,166.67,162.72,167.3,960331.0
2022-02-22 19:15:00+00:00,166.25,166.67,162.155,167.3,1020298.0
2022-02-22 19:30:00+00:00,166.25,166.67,162.155,167.3,1066947.0
2022-02-22 19:45:00+00:00,166.25,166.67,162.155,167.3,1101644.0
2022-02-22 20:00:00+00:00,166.25,166.67,162.155,167.3,1161126.0
2022-02-22 20:15:00+00:00,166.25,166.67,162.155,167.3,1222251.0
2022-02-22 20:30:00+00:00,166.65,166.67,166.39,,
2022-02-22 20:45:00+00:00,166.25,166.67,162.155,167.3,1305613.0
2022-02-22 21:00:00+00:00,164.67,164.85,164.66,,
2022-02-22 21:15:00+00:00,164.69,164.81,164.62,,
2022-02-22 21:30:00+00:00,164.55,164.84,164.49,,
2022-02-22 21:45:00+00:00,164.935,165.035,164.92,,
2022-02-22 22:00:00+00:00,164.685,164.705,164.61,,
2022-02-22 22:15:00+00:00,164.755,164.755,164.585,,
2022-02-22 22:30:00+00:00,164.4,164.475,164.28,,
2022-02-22 22:45:00+00:00,164.37,164.445,164.31,,
2022-02-22 23:00:00+00:00,164.1,164.2,164.07,,
2022-02-22 23:15:00+00:00,164.17,164.18,164.0,,
2022-02-22 23:30:00+00:00,163.89,164.005,163.795,,
2022-02-22 23:45:00+00:00,163.485,163.52,163.385,,
2022-02-23 00:00:00+00:00,162.93,162.98,162.76,,
2022-02-23 00:15:00+00:00,162.755,162.92,162.69,,
2022-02-23 00:30:00+00:00,163.33,163.35,163.05,,
2022-02-23 00:45:00+00:00,163.0,163.005,162.89,,
2022-02-23 01:00:00+00:00,164.205,164.42,164.205,,
2022-02-23 01:15:00+00:00,165.07,165.325,165.065,,
2022-02-23 01:30:00+00:00,165.11,165.15,164.67,,
2022-02-23 01:45:00+00:00,164.49,164.58,164.39,,
2022-02-23 02:00:00+00:00,164.38,164.38,164.38,,
2022-02-23 13:30:00+00:00,165.83,166.05,165.72,164.32,985.0
2022-02-23 14:00:00+00:00,165.83,166.05,165.68,164.32,1124.0
2022-02-23 14:30:00+00:00,165.83,166.08,165.48,164.32,5581.0
2022-02-23 14:45:00+00:00,165.83,166.15,165.17,164.32,77274.0
2022-02-23 15:00:00+00:00,165.83,166.15,164.4,164.32,136300.0
2022-02-23 15:30:00+00:00,165.83,166.15,163.73,164.32,243147.0
2022-02-23 16:00:00+00:00,165.83,166.15,163.31,164.32,319558.0
2022-02-23 16:15:00+00:00,165.83,166.15,162.95,164.32,353929.0
2022-02-23 16:45:00+00:00,165.83,166.15,162.78,164.32,435996.0
2022-02-23 17:30:00+00:00,165.83,166.15,162.78,164.32,533161.0
2022-02-23 17:45:00+00:00,165.83,166.15,162.78,164.32,559608.0
2022-02-23 18:00:00+00:00,165.83,166.15,162.78,164.32,587875.0
2022-02-23 18:15:00+00:00,165.83,166.15,162.4,164.32,606116.0
2022-02-23 18:30:00+00:00,165.83,166.15,162.08,164.32,658142.0
2022-02-23 18:45:00+00:00,165.83,166.15,161.82,164.32,696557.0
2022-02-23 19:00:00+00:00,165.83,166.15,161.82,164.32,748781.0
2022-02-23 19:30:00+00:00,165.565,166.15,165.55,,
2022-02-23 19:45:00+00:00,165.83,166.15,160.685,164.32,856604.0
2022-02-23 20:00:00+00:00,165.83,166.15,160.685,164.32,887039.0
2022-02-23 20:15:00+00:00,165.83,166.15,160.35,164.32,934619.0
2022-02-23 20:30:00+00:00,165.83,166.15,160.29,164.32,993457.0
2022-02-23 20:45:00+00:00,165.83,166.15,160.29,164.32,1058551.0
2022-02-23 21:00:00+00:00,163.455,163.49,163.3,,
2022-02-23 21:15:00+00:00,163.24,163.245,163.13,,
2022-02-23 21:30:00+00:00,162.925,162.96,162.78,,
2022-02-23 21:45:00+00:00,163.19,163.24,163.075,,
2022-02-23 22:00:00+00:00,163.835,163.85,163.7,,
2022-02-23 22:15:00+00:00,163.91,164.02,163.895,,
2022-02-23 22:30:00+00:00,164.3,164.375,164.28,,
2022-02-23 22:45:00+00:00,163.885,163.885,163.795,,
2022-02-23 23:00:00+00:00,163.3,163.3,163.145,,
2022-02-23 23:15:00+00:00,162.455,162.47,162.305,,
2022-02-23 23:30:00+00:00,162.165,162.245,161.99,,
2022-02-23 23:45:00+00:00,162.26,162.33,162.205,,
2022-02-24 00:00:00+00:00,162.195,162.43,162.14,,
2022-02-24 00:15:00+00:00,162.06,162.225,162.03,,
2022-02-24 00:30:00+00:00,161.44,161.58,161.43,,
2022-02-24 00:45:00+00:00,160.865,161.025,160.805,,
2022-02-24 01:00:00+00:00,160.95,161.06,160.915,,
2022-02-24 01:15:00+00:00,160.485,160.56,160.405,,
2022-02-24 01:30:00+00:00,160.765,160.885,160.675,,
2022-02-24 01:45:00+00:00,160.49,160.66,160.44,,
2022-02-24 02:00:00+00:00,160.15,160.15,160.15,,
2022-02-24 13:00:00+00:00,153.64,153.67,153.6,160.07,210.0
2022-02-24 13:15:00+00:00,153.64,153.68,153.16,160.07,2027.0
2022-02-24 13:45:00+00:00,153.64,153.8,152.84,160.07,7256.0
2022-02-24 14:00:00+00:00,153.64,154.26,152.84,160.07,11512.0
2022-02-24 14:15:00+00:00,153.64,154.36,152.84,160.07,15311.0
2022-02-24 14:30:00+00:00,153.64,154.36,152.02,160.07,22041.0
2022-02-24 14:45:00+00:00,153.64,155.7,152.02,160.07,212973.0
2022-02-24 15:00:00+00:00,153.64,156.875,152.02,160.07,301290.0
2022-02-24 15:15:00+00:00,153.64,156.875,152.02,160.07,417431.0
2022-02-24 15:30:00+00:00,153.64,157.76,152.02,160.07,527438.0
2022-02-24 15:45:00+00:00,153.64,157.76,152.02,160.07,595746.0
2022-02-24 16:00:00+00:00,153.64,157.76,152.02,160.07,662911.0
2022-02-24 16:15:00+00:00,153.64,158.07,152.02,160.07,718037.0
2022-02-24 16:30:00+00:00,153.64,158.68,152.02,160.07,764618.0
2022-02-24 16:45:00+00:00,153.64,158.68,152.02,160.07,817531.0
2022-02-24 17:00:00+00:00,153.64,158.68,152.02,160.07,870275.0
2022-02-24 17:15:00+00:00,153.64,158.825,152.02,160.07,916963.0
2022-02-24 17:30:00+00:00,153.64,158.825,152.02,160.07,969434.0
2022-02-24 17:45:00+00:00,153.64,158.825,152.02,160.07,998400.0
2022-02-24 18:15:00+00:00,153.64,158.825,152.02,160.07,1066895.0
2022-02-24 18:30:00+00:00,153.64,158.825,152.02,160.07,1108763.0
2022-02-24 18:45:00+00:00,153.64,159.02,152.02,160.07,1161328.0
2022-02-24 19:00:00+00:00,153.64,159.925,152.02,160.07,1201055.0
2022-02-24 19:15:00+00:00,153.64,159.925,152.02,160.07,1226088.0
2022-02-24 19:30:00+00:00,153.64,159.925,152.02,160.07,1260031.0
2022-02-24 19:45:00+00:00,153.64,160.905,152.02,160.07,1326556.0
2022-02-24 20:00:00+00:00,153.64,160.91,152.02,160.07,1365316.0
2022-02-24 20:15:00+00:00,153.64,160.94,152.02,160.07,1426153.0
2022-02-24 20:30:00+00:00,153.64,161.135,152.02,160.07,1465755.0
2022-02-24 20:45:00+00:00,153.64,162.06,152.02,160.07,1531074.0
2022-02-24 21:00:00+00:00,156.91,157.29,156.795,,
2022-02-24 21:15:00+00:00,157.88,157.975,157.81,,
2022-02-24 21:30:00+00:00,158.035,158.46,157.955,,
2022-02-24 21:45:00+00:00,157.6,157.78,157.6,,
2022-02-24 22:00:00+00:00,158.44,158.51,158.24,,
2022-02-24 22:15:00+00:00,157.55,157.65,157.33,,
2022-02-24 22:30:00+00:00,157.255,157.505,157.215,,
2022-02-24 22:45:00+00:00,157.94,158.095,157.87,,
2022-02-24 23:00:00+00:00,157.185,157.21,156.925,,
2022-02-24 23:15:00+00:00,158.41,158.54,158.34,,
2022-02-24 23:30:00+00:00,157.92,158.29,157.87,,
2022-02-24 23:45:00+00:00,158.545,158.56,158.255,,
2022-02-25 00:00:00+00:00,158.835,159.0,158.74,,
2022-02-25 00:15:00+00:00,159.065,159.43,159.055,,
2022-02-25 00:30:00+00:00,159.49,159.99,159.47,,
2022-02-25 00:45:00+00:00,160.48,160.68,160.445,,
2022-02-25 01:00:00+00:00,160.49,160.625,160.345,,
2022-02-25 01:15:00+00:00,160.79,160.94,160.73,,
2022-02-25 01:30:00+00:00,160.34,160.515,160.305,,
2022-02-25 01:45:00+00:00,161.485,161.775,161.425,,
2022-02-25 02:00:00+00:00,162.34,162.34,162.34,,
2022-02-25 13:15:00+00:00,163.43,163.75,163.21,162.74,430.0
2022-02-25 13:30:00+00:00,163.43,164.25,163.21,162.74,1209.0
2022-02-25 14:00:00+00:00,163.43,164.54,163.21,162.74,2393.0
2022-02-25 14:15:00+00:00,163.43,164.54,163.21,162.74,3358.0
2022-02-25 14:30:00+00:00,163.43,164.54,163.21,162.74,5292.0
2022-02-25 14:45:00+00:00,163.43,164.54,161.685,162.74,91707.0
2022-02-25 15:00:00+00:00,163.43,164.54,161.14,162.74,160468.0
2022-02-25 15:15:00+00:00,163.43,164.54,160.88,162.74,219463.0
2022-02-25 15:30:00+00:00,163.43,164.54,160.88,162.74,276411.0
2022-02-25 15:45:00+00:00,163.43,164.54,160.88,162.74,327407.0
2022-02-25 16:00:00+00:00,163.43,164.54,160.88,162.74,394657.0
2022-02-25 16:15:00+00:00,163.43,164.54,160.88,162.74,478516.0
2022-02-25 16:30:00+00:00,163.43,164.54,160.88,162.74,556393.0
2022-02-25 16:45:00+00:00,163.43,164.54,160.88,162.74,603718.0
2022-02-25 17:00:00+00:00,163.43,164.65,160.88,162.74,653178.0
2022-02-25 17:15:00+00:00,163.43,164.84,160.88,162.74,687175.0
2022-02-25 17:30:00+00:00,163.43,164.84,160.88,162.74,743915.0
2022-02-25 17:45:00+00:00,163.43,164.84,160.88,162.74,780753.0
2022-02-25 18:00:00+00:00,163.43,164.84,160.88,162.74,831627.0
2022-02-25 18:15:00+00:00,163.43,164.84,160.88,162.74,890913.0
2022-02-25 18:30:00+00:00,163.43,164.84,160.88,162.74,923810.0
2022-02-25 18:45:00+00:00,163.43,165.0,160.88,162.74,950263.0
2022-02-25 19:00:00+00:00,163.43,165.0,160.88,162.74,981572.0
2022-02-25 19:15:00+00:00,163.43,165.0,160.88,162.74,1030989.0
2022-02-25 19:30:00+00:00,163.78,163.91,163.1,,
2022-02-25 19:45:00+00:00,161.865,162.01,161.695,,
2022-02-25 20:00:00+00:00,163.43,165.0,160.88,162.74,1134861.0
2022-02-25 20:15:00+00:00,163.43,165.0,160.88,162.74,1173940.0
2022-02-25 20:30:00+00:00,163.43,165.0,160.88,162.74,1248038.0
2022-02-25 20:45:00+00:00,163.43,165.0,160.88,162.74,1306561.0
2022-02-25 21:00:00+00:00,163.155,163.18,162.86,,
2022-02-25 21:15:00+00:00,163.83,164.03,163.8,,
2022-02-25 21:30:00+00:00,164.04,164.105,163.855,,
2022-02-25 21:45:00+00:00,164.205,164.39,164.205,,
2022-02-25 22:00:00+00:00,164.585,164.63,164.47,,
2022-02-25 22:15:00+00:00,164.29,164.35,164.165,,
2022-02-25 22:30:00+00:00,164.31,164.48,164.31,,
2022-02-25 22:45:00+00:00,164.7,164.745,164.645,,
2022-02-25 23:00:00+00:00,164.075,164.29,164.075,,
2022-02-25 23:15:00+00:00,164.025,164.025,163.855,,
2022-02-25 23:30:00+00:00,164.49,164.535,164.455,,
2022-02-25 23:45:00+00:00,164.905,164.92,164.84,,
2022-02-26 00:00:00+00:00,164.555,164.61,164.29,,
2022-02-26 00:15:00+00:00,164.51,164.645,164.48,,
2022-02-26 00:30:00+00:00,164.785,164.93,164.785,,
2022-02-26 00:45:00+00:00,164.78,164.79,164.605,,
2022-02-26 01:00:00+00:00,164.43,164.43,164.25,,
2022-02-26 01:15:00+00:00,164.365,164.68,164.28,,
2022-02-26 01:30:00+00:00,164.68,164.8,164.66,,
2022-02-26 01:45:00+00:00,164.92,164.945,164.78,,
2022-02-26 02:00:00+00:00,164.89,164.89,164.89,,
2022-02-28 13:00:00+00:00,162.73,162.73,162.73,164.85,10.0
2022-02-28 13:30:00+00:00,162.73,163.225,162.73,164.85,891.0
2022-02-28 14:00:00+00:00,162.73,163.225,162.73,164.85,1827.0
2022-02-28 14:15:00+00:00,162.73,163.3,162.73,164.85,2654.0
2022-02-28 14:30:00+00:00,162.73,163.41,162.73,164.85,4283.0
2022-02-28 14:45:00+00:00,162.73,164.44,162.73,164.85,96413.0
2022-02-28 15:00:00+00:00,162.73,164.81,162.73,164.85,146758.0
2022-02-28 15:15:00+00:00,162.73,164.84,162.73,164.85,189778.0
2022-02-28 15:45:00+00:00,162.73,164.84,162.73,164.85,280793.0
2022-02-28 16:15:00+00:00,162.73,165.13,162.73,164.85,367979.0
2022-02-28 16:45:00+00:00,162.73,165.41,162.73,164.85,460683.0
2022-02-28 17:00:00+00:00,162.73,165.41,162.73,164.85,509759.0
2022-02-28 17:15:00+00:00,162.73,165.41,162.73,164.85,544805.0
2022-02-28 17:30:00+00:00,162.73,165.41,162.73,164.85,589392.0
2022-02-28 18:00:00+00:00,162.73,165.41,162.73,164.85,673574.0
2022-02-28 18:15:00+00:00,162.73,165.41,162.73,164.85,698942.0
2022-02-28 18:30:00+00:00,162.73,165.41,162.73,164.85,724634.0
2022-02-28 18:45:00+00:00,162.73,165.41,162.73,164.85,741897.0
2022-02-28 19:00:00+00:00,162.73,165.41,162.73,164.85,776378.0
2022-02-28 19:15:00+00:00,162.73,165.41,162.73,164.85,815424.0
2022-02-28 19:30:00+00:00,162.73,165.41,162.54,164.85,847288.0
2022-02-28 19:45:00+00:00,162.73,165.41,162.435,164.85,876944.0
2022-02-28 20:00:00+00:00,162.73,165.41,162.435,164.85,909423.0
2022-02-28 20:15:00+00:00,162.73,165.41,162.435,164.85,944491.0
2022-02-28 20:30:00+00:00,162.73,165.41,162.435,164.85,1021469.0
2022-02-28 20:45:00+00:00,162.73,165.41,162.435,164.85,1129176.0
2022-02-28 21:00:00+00:00,164.9,164.95,164.78,,
2022-02-28 21:15:00+00:00,164.76,164.875,164.7,,
2022-02-28 21:30:00+00:00,165.08,165.11,165.01,,
2022-02-28 21:45:00+00:00,165.15,165.265,165.085,,
2022-02-28 22:00:00+00:00,164.96,165.095,164.91,,
2022-02-28 22:15:00+00:00,164.24,164.295,164.13,,
2022-02-28 22:30:00+00:00,164.29,164.3,164.1,,
2022-02-28 22:45:00+00:00,163.99,164.055,163.92,,
2022-02-28 23:00:00+00:00,164.085,164.09,164.0,,
2022-02-28 23:15:00+00:00,164.78,164.81,164.52,,
2022-02-28 23:30:00+00:00,164.05,164.05,163.885,,
2022-02-28 23:45:00+00:00,164.09,164.13,163.94,,
2022-03-01 00:00:00+00:00,164.26,164.26,163.955,,
2022-03-01 00:15:00+00:00,163.015,163.25,162.995,,
2022-03-01 00:30:00+00:00,162.825,162.87,162.71,,
2022-03-01 00:45:00+00:00,163.215,163.27,163.11,,
2022-03-01 01:00:00+00:00,163.43,163.485,163.295,,
2022-03-01 01:15:00+00:00,163.23,163.365,163.195,,
2022-03-01 01:30:00+00:00,163.805,163.81,163.42,,
2022-03-01 01:45:00+00:00,163.56,163.99,163.555,,
2022-03-01 02:00:00+00:00,165.15,165.15,165.15,,
2022-03-01 13:15:00+00:00,163.87,164.235,163.87,165.12,336.0
2022-03-01 14:30:00+00:00,163.87,165.02,163.87,165.12,2370.0
2022-03-01 14:45:00+00:00,163.87,166.48,163.87,165.12,76975.0
2022-03-01 15:00:00+00:00,163.87,166.505,163.87,165.12,117472.0
2022-03-01 15:15:00+00:00,163.87,166.505,163.87,165.12,161021.0
2022-03-01 16:00:00+00:00,163.87,166.6,163.87,165.12,290660.0
2022-03-01 16:30:00+00:00,163.87,166.6,163.87,165.12,376596.0
2022-03-01 16:45:00+00:00,163.87,166.6,163.79,165.12,424431.0
2022-03-01 17:00:00+00:00,163.87,166.6,163.34,165.12,454906.0
2022-03-01 17:15:00+00:00,163.87,166.6,163.03,165.12,486903.0
2022-03-01 17:30:00+00:00,163.87,166.6,163.03,165.12,527573.0
2022-03-01 17:45:00+00:00,163.87,166.6,163.03,165.12,556765.0
2022-03-01 18:00:00+00:00,163.87,166.6,163.03,165.12,581469.0
2022-03-01 18:15:00+00:00,163.87,166.6,163.03,165.12,610224.0
2022-03-01 18:45:00+00:00,163.87,166.6,162.51,165.12,677602.0
2022-03-01 19:00:00+00:00,163.87,166.6,162.51,165.12,699540.0
2022-03-01 19:15:00+00:00,163.87,166.6,162.51,165.12,753016.0
2022-03-01 19:30:00+00:00,163.87,166.6,162.51,165.12,776102.0
2022-03-01 19:45:00+00:00,163.87,166.6,162.51,165.12,792908.0
2022-03-01 20:00:00+00:00,163.87,166.6,162.51,165.12,817921.0
2022-03-01 20:15:00+00:00,165.35,165.66,165.31,,
2022-03-01 20:30:00+00:00,163.87,166.6,162.51,165.12,874930.0
2022-03-01 20:45:00+00:00,163.87,166.6,162.285,165.12,936846.0
2022-03-01 21:00:00+00:00,165.165,165.26,165.06,,
2022-03-01 21:15:00+00:00,165.59,165.75,165.57,,
2022-03-01 21:30:00+00:00,164.86,164.87,164.47,,
2022-03-01 21:45:00+00:00,164.035,164.035,163.77,,
2022-03-01 22:00:00+00:00,163.57,163.645,163.485,,
2022-03-01 22:15:00+00:00,163.59,163.66,163.51,,
2022-03-01 22:30:00+00:00,163.895,163.97,163.85,,
2022-03-01 22:45:00+00:00,164.05,164.11,163.91,,
2022-03-01 23:00:00+00:00,164.1,164.12,164.01,,
2022-03-01 23:15:00+00:00,163.42,163.44,163.25,,
2022-03-01 23:30:00+00:00,162.52,162.73,162.51,,
2022-03-01 23:45:00+00:00,162.985,163.24,162.96,,
2022-03-02 00:00:00+00:00,163.0,163.05,162.81,,
2022-03-02 00:15:00+00:00,162.88,163.02,162.88,,
2022-03-02 00:30:00+00:00,163.195,163.295,163.1,,
2022-03-02 00:45:00+00:00,163.345,163.345,163.21,,
2022-03-02 01:00:00+00:00,162.725,162.955,162.63,,
2022-03-02 01:15:00+00:00,163.46,163.6,163.415,,
2022-03-02 01:30:00+00:00,162.87,162.87,162.59,,
2022-03-02 01:45:00+00:00,162.36,162.42,162.255,,
2022-03-02 02:00:00+00:00,163.14,163.14,163.14,,
2022-03-02 13:30:00+00:00,163.68,163.78,163.27,163.2,1289.0
2022-03-02 14:15:00+00:00,163.68,163.92,163.27,163.2,2863.0
2022-03-02 14:30:00+00:00,163.68,164.525,163.27,163.2,4722.0
2022-03-02 14:45:00+00:00,163.68,164.57,163.08,163.2,60150.0
2022-03-02 15:00:00+00:00,163.68,164.57,163.08,163.2,81890.0
2022-03-02 15:15:00+00:00,163.68,164.57,163.08,163.2,128482.0
2022-03-02 15:30:00+00:00,163.68,164.94,162.96,163.2,170918.0
2022-03-02 15:45:00+00:00,163.68,165.17,162.96,163.2,216811.0
2022-03-02 16:00:00+00:00,163.68,165.17,162.96,163.2,242295.0
2022-03-02 16:15:00+00:00,163.68,166.135,162.96,163.2,291929.0
2022-03-02 16:30:00+00:00,163.68,166.185,162.96,163.2,336221.0
2022-03-02 16:45:00+00:00,163.68,166.46,162.96,163.2,383434.0
2022-03-02 17:00:00+00:00,163.68,166.46,162.96,163.2,398767.0
2022-03-02 17:15:00+00:00,163.68,166.645,162.96,163.2,465272.0
2022-03-02 17:30:00+00:00,163.68,166.65,162.96,163.2,492794.0
2022-03-02 17:45:00+00:00,163.68,166.65,162.96,163.2,517394.0
2022-03-02 18:00:00+00:00,163.68,166.725,162.96,163.2,547692.0
2022-03-02 18:15:00+00:00,163.68,166.875,162.96,163.2,581108.0
2022-03-02 18:30:00+00:00,163.68,166.88,162.96,163.2,605457.0
2022-03-02 18:45:00+00:00,163.68,167.005,162.96,163.2,629559.0
2022-03-02 19:00:00+00:00,163.68,167.005,162.96,163.2,656052.0
2022-03-02 19:15:00+00:00,163.68,167.145,162.96,163.2,686346.0
2022-03-02 19:30:00+00:00,163.68,167.145,162.96,163.2,711466.0
2022-03-02 19:45:00+00:00,163.68,167.25,162.96,163.2,739172.0
2022-03-02 20:00:00+00:00,163.68,167.25,162.96,163.2,770566.0
2022-03-02 20:15:00+00:00,163.68,167.25,162.96,163.2,804209.0
2022-03-02 20:30:00+00:00,163.68,167.3,162.96,163.2,853170.0
2022-03-02 20:45:00+00:00,163.68,167.345,162.96,163.2,917084.0
2022-03-02 21:00:00+00:00,164.61,164.645,164.32,,
2022-03-02 21:15:00+00:00,166.055,166.12,166.0,,
2022-03-02 21:30:00+00:00,165.75,165.93,165.715,,
2022-03-02 21:45:00+00:00,165.61,165.83,165.585,,
2022-03-02 22:00:00+00:00,165.89,165.95,165.82,,
2022-03-02 22:15:00+00:00,166.6,166.645,166.44,,
2022-03-02 22:30:00+00:00,166.31,166.4,166.225,,
2022-03-02 22:45:00+00:00,166.44,166.535,166.405,,
2022-03-02 23:00:00+00:00,166.19,166.375,166.19,,
2022-03-02 23:15:00+00:00,166.845,166.88,166.77,,
2022-03-02 23:30:00+00:00,166.685,166.81,166.685,,
2022-03-02 23:45:00+00:00,166.945,166.975,166.885,,
2022-03-03 00:00:00+00:00,166.725,166.75,166.635,,
2022-03-03 00:15:00+00:00,166.94,166.98,166.845,,
2022-03-03 00:30:00+00:00,166.885,166.89,166.73,,
2022-03-03 00:45:00+00:00,167.22,167.245,167.16,,
2022-03-03 01:00:00+00:00,166.73,166.825,166.72,,
2022-03-03 01:15:00+00:00,166.805,166.89,166.71,,
2022-03-03 01:30:00+00:00,167.21,167.3,167.155,,
2022-03-03 01:45:00+00:00,167.05,167.14,167.045,,
2022-03-03 02:00:00+00:00,166.46,166.46,166.46,,
2022-03-03 13:00:00+00:00,166.6,166.6,166.6,166.56,10.0
2022-03-03 13:15:00+00:00,166.6,167.07,166.6,166.56,330.0
2022-03-03 13:45:00+00:00,166.6,167.28,166.6,166.56,1183.0
2022-03-03 14:00:00+00:00,166.6,167.87,166.6,166.56,1660.0
2022-03-03 14:15:00+00:00,166.6,168.47,166.6,166.56,3080.0
2022-03-03 14:30:00+00:00,166.6,168.49,166.6,166.56,5454.0
2022-03-03 14:45:00+00:00,166.6,168.91,166.6,166.56,97160.0
2022-03-03 15:00:00+00:00,166.6,168.91,166.6,166.56,130569.0
2022-03-03 15:15:00+00:00,166.6,168.91,166.6,166.56,165204.0
2022-03-03 15:30:00+00:00,166.6,168.91,166.535,166.56,205020.0
2022-03-03 15:45:00+00:00,166.6,168.91,166.23,166.56,231170.0
2022-03-03 16:00:00+00:00,166.6,168.91,165.98,166.56,259164.0
2022-03-03 16:15:00+00:00,166.6,168.91,165.84,166.56,294102.0
2022-03-03 16:30:00+00:00,166.6,168.91,165.73,166.56,355281.0
2022-03-03 16:45:00+00:00,166.6,168.91,165.73,166.56,397368.0
2022-03-03 17:00:00+00:00,166.6,168.91,165.73,166.56,425860.0
2022-03-03 17:15:00+00:00,166.6,168.91,165.73,166.56,456506.0
2022-03-03 17:30:00+00:00,166.6,168.91,165.73,166.56,475534.0
2022-03-03 17:45:00+00:00,166.6,168.91,165.73,166.56,515701.0
2022-03-03 18:00:00+00:00,166.6,168.91,165.73,166.56,534847.0
2022-03-03 18:15:00+00:00,166.6,168.91,165.73,166.56,557189.0
2022-03-03 18:30:00+00:00,166.6,168.91,165.73,166.56,589341.0
2022-03-03 19:00:00+00:00,166.6,168.91,165.73,166.56,633204.0
2022-03-03 19:15:00+00:00,166.6,168.91,165.73,166.56,658658.0
2022-03-03 19:30:00+00:00,166.6,168.91,165.73,166.56,687555.0
2022-03-03 19:45:00+00:00,167.765,168.07,167.63,,
2022-03-03 20:00:00+00:00,166.6,168.91,165.73,166.56,740026.0
2022-03-03 20:15:00+00:00,166.6,168.91,165.73,166.56,792085.0
2022-03-03 20:30:00+00:00,166.6,168.91,165.73,166.56,841341.0
2022-03-03 20:45:00+00:00,166.6,168.91,165.7,166.56,881311.0
2022-03-03 21:00:00+00:00,166.03,166.25,165.98,,
2022-03-03 21:15:00+00:00,165.855,165.93,165.73,,
2022-03-03 21:30:00+00:00,166.65,166.74,166.535,,
2022-03-03 21:45:00+00:00,166.885,166.905,166.795,,
2022-03-03 22:00:00+00:00,166.82,166.83,166.65,,
2022-03-03 22:15:00+00:00,166.93,166.95,166.86,,
2022-03-03 22:30:00+00:00,166.245,166.29,166.155,,
2022-03-03 22:45:00+00:00,167.285,167.29,166.88,,
2022-03-03 23:00:00+00:00,166.99,167.05,166.985,,
2022-03-03 23:15:00+00:00,167.39,167.62,167.35,,
2022-03-03 23:30:00+00:00,167.695,167.7,167.45,,
2022-03-03 23:45:00+00:00,167.145,167.17,167.07,,
2022-03-04 00:00:00+00:00,167.36,167.48,167.29,,
2022-03-04 00:15:00+00:00,167.82,167.825,167.69,,
2022-03-04 00:30:00+00:00,167.76,167.76,167.615,,
2022-03-04 00:45:00+00:00,167.07,167.155,167.01,,
2022-03-04 01:00:00+00:00,166.65,166.68,166.48,,
2022-03-04 01:15:00+00:00,166.09,166.185,165.99,,
2022-03-04 01:30:00+00:00,166.68,166.735,166.51,,
2022-03-04 01:45:00+00:00,165.8,165.835,165.7,,
2022-03-04 02:00:00+00:00,166.25,166.25,166.25,,
2022-03-04 14:00:00+00:00,164.65,165.3,164.65,166.23,1299.0
2022-03-04 14:15:00+00:00,164.65,165.3,164.44,166.23,1500.0
2022-03-04 14:30:00+00:00,164.65,165.3,164.0,166.23,4564.0
2022-03-04 14:45:00+00:00,164.65,165.55,164.0,166.23,74077.0
2022-03-04 15:00:00+00:00,164.65,165.55,164.0,166.23,123774.0
2022-03-04 15:15:00+00:00,164.65,165.55,163.69,166.23,224425.0
2022-03-04 15:45:00+00:00,164.65,165.55,162.625,166.23,344899.0
2022-03-04 16:00:00+00:00,164.65,165.55,162.19,166.23,395537.0
2022-03-04 16:15:00+00:00,164.65,165.55,162.145,166.23,437890.0
2022-03-04 16:30:00+00:00,164.65,165.55,162.09,166.23,506549.0
2022-03-04 16:45:00+00:00,164.65,165.55,162.09,166.23,561865.0
2022-03-04 17:00:00+00:00,164.65,165.55,162.09,166.23,622037.0
2022-03-04 17:15:00+00:00,164.65,165.55,162.09,166.23,706433.0
2022-03-04 17:45:00+00:00,164.65,165.55,162.09,166.23,780194.0
2022-03-04 18:00:00+00:00,164.65,165.55,162.09,166.23,808241.0
2022-03-04 18:15:00+00:00,164.65,165.55,162.09,166.23,856862.0
2022-03-04 18:30:00+00:00,164.65,165.55,162.09,166.23,883914.0
2022-03-04 18:45:00+00:00,164.65,165.55,162.09,166.23,903238.0
2022-03-04 19:00:00+00:00,164.65,165.55,162.09,166.23,929841.0
2022-03-04 19:15:00+00:00,164.65,165.55,162.09,166.23,967269.0
2022-03-04 19:30:00+00:00,164.65,165.55,162.09,166.23,997251.0
2022-03-04 19:45:00+00:00,164.65,165.55,162.09,166.23,1018434.0
2022-03-04 20:00:00+00:00,164.65,165.55,162.09,166.23,1045672.0
2022-03-04 20:15:00+00:00,164.65,165.55,162.09,166.23,1085370.0
2022-03-04 20:30:00+00:00,164.65,165.55,162.09,166.23,1148719.0
2022-03-04 20:45:00+00:00,164.65,165.55,162.09,166.23,1233109.0
2022-03-04 21:00:00+00:00,162.6,162.7,162.47,,
2022-03-04 21:15:00+00:00,162.4,162.44,162.26,,
2022-03-04 21:30:00+00:00,162.55,162.67,162.47,,
2022-03-04 21:45:00+00:00,162.825,162.975,162.74,,
2022-03-04 22:00:00+00:00,162.77,162.85,162.54,,
2022-03-04 22:15:00+00:00,163.54,163.575,163.435,,
2022-03-04 22:30:00+00:00,163.68,163.815,163.61,,
2022-03-04 22:45:00+00:00,163.25,163.32,163.18,,
2022-03-04 23:00:00+00:00,163.69,164.02,163.69,,
2022-03-04 23:15:00+00:00,164.16,164.265,164.12,,
2022-03-04 23:30:00+00:00,163.47,163.735,163.46,,
2022-03-04 23:45:00+00:00,163.57,163.58,163.415,,
2022-03-05 00:00:00+00:00,163.165,163.24,163.095,,
2022-03-05 00:15:00+00:00,162.97,163.085,162.83,,
2022-03-05 00:30:00+00:00,163.32,163.42,163.17,,
2022-03-05 00:45:00+00:00,163.16,163.18,163.03,,
2022-03-05 01:00:00+00:00,162.6,162.695,162.585,,
2022-03-05 01:15:00+00:00,162.77,163.025,162.735,,
2022-03-05 01:30:00+00:00,162.68,162.8,162.57,,
2022-03-05 01:45:00+00:00,162.68,162.77,162.56,,
2022-03-05 02:00:00+00:00,163.15,163.15,163.15,,
2022-03-07 13:00:00+00:00,161.885,161.885,161.88,163.17,60.0
2022-03-07 14:15:00+00:00,161.885,163.18,161.87,163.17,3177.0
2022-03-07 14:30:00+00:00,161.885,163.47,161.87,163.17,5072.0
2022-03-07 14:45:00+00:00,161.885,165.0,161.87,163.17,139409.0
2022-03-07 15:00:00+00:00,161.885,165.0,161.87,163.17,203776.0
2022-03-07 15:30:00+00:00,161.885,165.0,161.47,163.17,316982.0
2022-03-07 15:45:00+00:00,161.885,165.0,161.38,163.17,360502.0
2022-03-07 16:15:00+00:00,161.885,165.0,161.38,163.17,480630.0
2022-03-07 16:30:00+00:00,161.885,165.0,161.38,163.17,550042.0
2022-03-07 16:45:00+00:00,161.885,165.0,161.38,163.17,614301.0
2022-03-07 17:00:00+00:00,161.885,165.0,161.38,163.17,683151.0
2022-03-07 17:15:00+00:00,161.885,165.0,161.38,163.17,723413.0
2022-03-07 17:30:00+00:00,161.885,165.0,161.38,163.17,775566.0
2022-03-07 17:45:00+00:00,161.885,165.0,161.315,163.17,805142.0
2022-03-07 18:00:00+00:00,161.885,165.0,161.315,163.17,836108.0
2022-03-07 18:15:00+00:00,161.885,165.0,161.315,163.17,869724.0
2022-03-07 18:30:00+00:00,161.885,165.0,160.9,163.17,908983.0
2022-03-07 18:45:00+00:00,161.885,165.0,160.9,163.17,959650.0
2022-03-07 19:00:00+00:00,161.885,165.0,160.9,163.17,995331.0
2022-03-07 19:15:00+00:00,161.885,165.0,160.8,163.17,1039279.0
2022-03-07 19:30:00+00:00,161.885,165.0,160.8,163.17,1079433.0
2022-03-07 19:45:00+00:00,161.885,165.0,160.42,163.17,1146092.0
2022-03-07 20:00:00+00:00,161.885,165.0,160.19,163.17,1192180.0
2022-03-07 20:15:00+00:00,161.885,165.0,159.915,163.17,1259979.0
2022-03-07 20:30:00+00:00,161.885,165.0,159.76,163.17,1359131.0
2022-03-07 20:45:00+00:00,161.885,165.0,159.76,163.17,1465442.0
2022-03-07 21:00:00+00:00,162.37,162.44,162.255,,
2022-03-07 21:15:00+00:00,162.98,163.19,162.96,,
2022-03-07 21:30:00+00:00,163.19,163.255,163.03,,
2022-03-07 21:45:00+00:00,163.38,163.71,163.285,,
2022-03-07 22:00:00+00:00,163.05,163.06,162.86,,
2022-03-07 22:15:00+00:00,162.28,162.5,162.17,,
2022-03-07 22:30:00+00:00,161.58,161.635,161.48,,
2022-03-07 22:45:00+00:00,161.54,161.74,161.54,,
2022-03-07 23:00:00+00:00,161.57,161.82,161.495,,
2022-03-07 23:15:00+00:00,161.5,161.525,161.29,,
2022-03-07 23:30:00+00:00,161.04,161.245,161.04,,
2022-03-07 23:45:00+00:00,161.695,161.81,161.63,,
2022-03-08 00:00:00+00:00,161.155,161.28,161.05,,
2022-03-08 00:15:00+00:00,161.3,161.41,161.21,,
2022-03-08 00:30:00+00:00,161.06,161.18,160.93,,
2022-03-08 00:45:00+00:00,160.45,160.52,160.385,,
2022-03-08 01:00:00+00:00,160.4,160.555,160.4,,
2022-03-08 01:15:00+00:00,159.955,160.025,159.87,,
2022-03-08 01:30:00+00:00,160.35,160.35,160.05,,
2022-03-08 01:45:00+00:00,160.155,160.155,159.88,,
2022-03-08 02:00:00+00:00,159.42,159.42,159.42,,
2022-03-08 13:00:00+00:00,159.28,159.28,159.28,159.3,30.0
2022-03-08 13:30:00+00:00,159.28,159.34,158.28,159.3,1619.0
2022-03-08 14:00:00+00:00,159.28,159.66,158.28,159.3,2791.0
2022-03-08 14:15:00+00:00,159.28,159.66,158.28,159.3,5054.0
2022-03-08 14:30:00+00:00,159.28,159.7,158.28,159.3,7347.0
2022-03-08 14:45:00+00:00,159.28,160.27,158.28,159.3,93674.0
2022-03-08 15:00:00+00:00,159.28,160.305,158.28,159.3,143213.0
2022-03-08 15:15:00+00:00,159.28,160.305,157.52,159.3,225909.0
2022-03-08 15:30:00+00:00,159.28,160.305,156.7,159.3,284925.0
2022-03-08 15:45:00+00:00,159.28,160.305,156.06,159.3,359476.0
2022-03-08 16:00:00+00:00,159.28,160.305,156.06,159.3,411103.0
2022-03-08 16:15:00+00:00,159.28,160.305,156.06,159.3,446184.0
2022-03-08 16:30:00+00:00,159.28,160.305,156.06,159.3,493449.0
2022-03-08 16:45:00+00:00,159.28,160.305,155.8,159.3,572534.0
2022-03-08 17:00:00+00:00,159.28,160.305,155.8,159.3,628492.0
2022-03-08 17:15:00+00:00,159.28,160.305,155.8,159.3,685545.0
2022-03-08 17:30:00+00:00,159.28,160.905,155.8,159.3,755272.0
2022-03-08 17:45:00+00:00,159.28,161.895,155.8,159.3,789148.0
2022-03-08 18:00:00+00:00,159.28,162.125,155.8,159.3,821873.0
2022-03-08 18:30:00+00:00,159.28,162.88,155.8,159.3,952800.0
2022-03-08 18:45:00+00:00,159.28,162.88,155.8,159.3,1024521.0
2022-03-08 19:00:00+00:00,159.28,162.88,155.8,159.3,1067072.0
2022-03-08 19:15:00+00:00,159.28,162.88,155.8,159.3,1108960.0
2022-03-08 19:30:00+00:00,159.28,162.88,155.8,159.3,1150480.0
2022-03-08 19:45:00+00:00,159.28,162.88,155.8,159.3,1182337.0
2022-03-08 20:00:00+00:00,159.28,162.88,155.8,159.3,1224044.0
2022-03-08 20:15:00+00:00,159.28,162.88,155.8,159.3,1262691.0
2022-03-08 20:30:00+00:00,159.28,162.88,155.8,159.3,1322564.0
2022-03-08 20:45:00+00:00,159.28,162.88,155.8,159.3,1404279.0
2022-03-08 21:00:00+00:00,157.995,158.265,157.905,,
2022-03-08 21:15:00+00:00,157.62,157.665,157.26,,
2022-03-08 21:30:00+00:00,156.49,156.635,156.43,,
2022-03-08 21:45:00+00:00,155.97,156.165,155.935,,
2022-03-08 22:00:00+00:00,156.935,156.985,156.845,,
2022-03-08 22:15:00+00:00,159.585,159.64,159.365,,
2022-03-08 22:30:00+00:00,160.86,160.93,160.45,,
2022-03-08 22:45:00+00:00,161.82,161.94,161.52,,
2022-03-08 23:00:00+00:00,161.765,161.985,161.76,,
2022-03-08 23:15:00+00:00,162.48,162.58,162.39,,
2022-03-08 23:30:00+00:00,160.98,161.0,160.64,,
2022-03-08 23:45:00+00:00,160.285,160.325,159.925,,
2022-03-09 00:00:00+00:00,158.62,158.76,158.5,,
2022-03-09 00:15:00+00:00,158.525,158.545,158.23,,
2022-03-09 00:30:00+00:00,159.1,159.41,159.09,,
2022-03-09 00:45:00+00:00,159.555,159.895,159.545,,
2022-03-09 01:00:00+00:00,159.445,159.57,159.315,,
2022-03-09 01:15:00+00:00,159.73,159.94,159.71,,
2022-03-09 01:30:00+00:00,158.47,158.47,158.11,,
2022-03-09 01:45:00+00:00,157.735,157.965,157.655,,
2022-03-09 02:00:00+00:00,157.37,157.37,157.37,,
2022-03-09 13:00:00+00:00,160.8,160.8,160.8,157.44,5.0
2022-03-09 13:30:00+00:00,160.8,161.07,160.8,157.44,1483.0
2022-03-09 14:00:00+00:00,160.8,161.38,160.8,157.44,2806.0
2022-03-09 14:15:00+00:00,160.8,161.9,160.7,157.44,4881.0
2022-03-09 14:30:00+00:00,160.8,161.9,160.7,157.44,8072.0
2022-03-09 14:45:00+00:00,160.8,161.9,159.49,157.44,91375.0
2022-03-09 15:00:00+00:00,160.8,161.9,159.42,157.44,150709.0
2022-03-09 15:15:00+00:00,160.8,161.9,159.42,157.44,209560.0
2022-03-09 15:30:00+00:00,160.8,161.9,159.42,157.44,258992.0
2022-03-09 15:45:00+00:00,160.8,161.9,159.42,157.44,321464.0
2022-03-09 16:00:00+00:00,160.8,162.26,159.42,157.44,372265.0
2022-03-09 16:15:00+00:00,160.8,162.26,159.42,157.44,406991.0
2022-03-09 16:30:00+00:00,160.8,162.26,159.42,157.44,450712.0
2022-03-09 16:45:00+00:00,160.8,162.26,159.42,157.44,533252.0
2022-03-09 17:00:00+00:00,160.8,162.26,159.42,157.44,594256.0
2022-03-09 17:15:00+00:00,160.8,162.26,159.42,157.44,682073.0
2022-03-09 17:30:00+00:00,160.8,162.26,159.42,157.44,738507.0
2022-03-09 17:45:00+00:00,160.8,162.6,159.42,157.44,781055.0
2022-03-09 18:00:00+00:00,160.8,162.68,159.42,157.44,809016.0
2022-03-09 18:15:00+00:00,160.8,162.68,159.42,157.44,863711.0
2022-03-09 18:30:00+00:00,160.8,162.68,159.42,157.44,890292.0
2022-03-09 18:45:00+00:00,160.8,162.68,159.42,157.44,925965.0
2022-03-09 19:00:00+00:00,160.8,162.68,159.42,157.44,953616.0
2022-03-09 19:15:00+00:00,160.8,162.68,159.42,157.44,994725.0
2022-03-09 19:30:00+00:00,160.8,162.68,159.42,157.44,1030331.0
2022-03-09 19:45:00+00:00,160.8,162.99,159.42,157.44,1125176.0
2022-03-09 20:00:00+00:00,160.8,163.0,159.42,157.44,1167363.0
2022-03-09 20:15:00+00:00,160.8,163.18,159.42,157.44,1222747.0
2022-03-09 20:30:00+00:00,160.8,163.28,159.42,157.44,1296898.0
2022-03-09 20:45:00+00:00,160.8,163.4,159.42,157.44,1439262.0
2022-03-09 21:00:00+00:00,162.14,162.14,162.0,,
2022-03-09 21:15:00+00:00,161.255,161.255,161.04,,
2022-03-09 21:30:00+00:00,161.13,161.19,161.08,,
2022-03-09 21:45:00+00:00,161.49,161.675,161.47,,
2022-03-09 22:00:00+00:00,162.0,162.14,161.915,,
2022-03-09 22:15:00+00:00,162.095,162.18,161.995,,
2022-03-09 22:30:00+00:00,162.02,162.24,162.02,,
2022-03-09 22:45:00+00:00,162.445,162.515,162.405,,
2022-03-09 23:00:00+00:00,162.665,162.675,162.405,,
2022-03-09 23:15:00+00:00,162.465,162.545,162.435,,
2022-03-09 23:30:00+00:00,162.28,162.305,162.155,,
2022-03-09 23:45:00+00:00,161.755,161.81,161.73,,
2022-03-10 00:00:00+00:00,162.0,162.09,161.89,,
2022-03-10 00:15:00+00:00,162.15,162.21,161.98,,
2022-03-10 00:30:00+00:00,162.385,162.455,162.32,,
2022-03-10 00:45:00+00:00,162.925,162.97,162.82,,
2022-03-10 01:00:00+00:00,162.575,162.7,162.54,,
2022-03-10 01:15:00+00:00,163.16,163.21,163.025,,
2022-03-10 01:30:00+00:00,163.2,163.29,163.13,,
2022-03-10 01:45:00+00:00,163.24,163.38,163.175,,
2022-03-10 02:00:00+00:00,162.87,162.87,162.87,,
2022-03-10 13:15:00+00:00,160.1,160.11,159.95,162.95,271.0
2022-03-10 14:00:00+00:00,160.1,160.72,159.95,162.95,1701.0
2022-03-10 14:15:00+00:00,160.1,160.72,159.95,162.95,6357.0
2022-03-10 14:30:00+00:00,160.1,160.72,159.95,162.95,15986.0
2022-03-10 14:45:00+00:00,160.1,160.72,158.45,162.95,144450.0
2022-03-10 15:00:00+00:00,160.1,160.72,158.02,162.95,278601.0
2022-03-10 15:15:00+00:00,160.1,160.72,157.9,162.95,346978.0
2022-03-10 15:30:00+00:00,160.1,160.72,157.9,162.95,390519.0
2022-03-10 15:45:00+00:00,160.1,160.72,157.66,162.95,453494.0
2022-03-10 16:00:00+00:00,160.1,160.72,157.615,162.95,489634.0
2022-03-10 16:15:00+00:00,160.1,160.72,157.16,162.95,572809.0
2022-03-10 16:30:00+00:00,160.1,160.72,156.485,162.95,661185.0
2022-03-10 16:45:00+00:00,160.1,160.72,156.405,162.95,758375.0
2022-03-10 17:00:00+00:00,160.1,160.72,156.405,162.95,853005.0
2022-03-10 17:15:00+00:00,160.1,160.72,156.405,162.95,897778.0
2022-03-10 17:30:00+00:00,160.1,160.72,156.405,162.95,969484.0
2022-03-10 17:45:00+00:00,160.1,160.72,156.405,162.95,1007825.0
2022-03-10 18:00:00+00:00,160.1,160.72,156.01,162.95,1047663.0
2022-03-10 18:15:00+00:00,160.1,160.72,155.98,162.95,1139009.0
2022-03-10 18:30:00+00:00,160.1,160.72,155.98,162.95,1191654.0
2022-03-10 18:45:00+00:00,160.1,160.72,155.98,162.95,1231013.0
2022-03-10 19:00:00+00:00,160.1,160.72,155.98,162.95,1297832.0
2022-03-10 19:15:00+00:00,160.1,160.72,155.98,162.95,1355913.0
2022-03-10 19:30:00+00:00,160.16,160.39,159.645,,
2022-03-10 19:45:00+00:00,158.525,158.695,158.45,,
2022-03-10 20:00:00+00:00,160.1,160.72,155.98,162.95,1463000.0
2022-03-10 20:15:00+00:00,160.1,160.72,155.98,162.95,1486452.0
2022-03-10 20:30:00+00:00,160.1,160.72,155.98,162.95,1537535.0
2022-03-10 20:45:00+00:00,160.1,160.72,155.98,162.95,1606912.0
2022-03-10 21:00:00+00:00,157.775,157.775,157.61,,
2022-03-10 21:15:00+00:00,157.33,157.345,157.17,,
2022-03-10 21:30:00+00:00,156.68,156.71,156.435,,
2022-03-10 21:45:00+00:00,157.315,157.315,157.125,,
2022-03-10 22:00:00+00:00,157.36,157.39,157.24,,
2022-03-10 22:15:00+00:00,157.1,157.29,157.09,,
2022-03-10 22:30:00+00:00,157.21,157.215,157.11,,
2022-03-10 22:45:00+00:00,156.65,156.65,156.46,,
2022-03-10 23:00:00+00:00,156.045,156.09,156.01,,
2022-03-10 23:15:00+00:00,156.34,156.34,156.24,,
2022-03-10 23:30:00+00:00,156.825,156.87,156.76,,
2022-03-10 23:45:00+00:00,156.75,156.96,156.74,,
2022-03-11 00:00:00+00:00,157.55,157.605,157.505,,
2022-03-11 00:15:00+00:00,157.825,157.92,157.74,,
2022-03-11 00:30:00+00:00,158.4,158.53,158.34,,
2022-03-11 00:45:00+00:00,158.145,158.33,158.145,,
2022-03-11 01:00:00+00:00,159.03,159.08,158.775,,
2022-03-11 01:15:00+00:00,158.485,158.51,158.32,,
2022-03-11 01:30:00+00:00,158.015,158.165,157.94,,
2022-03-11 01:45:00+00:00,157.85,157.86,157.595,,
2022-03-11 02:00:00+00:00,158.47,158.47,158.47,,
2022-03-11 13:00:00+00:00,160.2,160.26,160.19,158.52,140.0
2022-03-11 13:15:00+00:00,160.2,160.31,159.95,158.52,507.0
2022-03-11 13:30:00+00:00,160.2,160.32,159.9,158.52,1198.0
2022-03-11 13:45:00+00:00,160.2,160.32,159.9,158.52,1620.0
2022-03-11 14:00:00+00:00,160.2,160.32,159.77,158.52,2537.0
2022-03-11 14:15:00+00:00,160.2,160.32,159.63,158.52,3419.0
2022-03-11 14:30:00+00:00,160.2,160.32,158.92,158.52,7541.0
2022-03-11 14:45:00+00:00,160.2,160.32,157.69,158.52,133429.0
2022-03-11 15:00:00+00:00,160.2,160.32,156.975,158.52,209767.0
2022-03-11 15:15:00+00:00,160.2,160.32,156.96,158.52,243591.0
2022-03-11 15:30:00+00:00,160.2,160.32,156.96,158.52,285167.0
2022-03-11 15:45:00+00:00,160.2,160.32,156.96,158.52,331520.0
2022-03-11 16:00:00+00:00,160.2,160.32,156.96,158.52,390892.0
2022-03-11 16:30:00+00:00,160.2,160.32,155.825,158.52,515320.0
2022-03-11 16:45:00+00:00,160.2,160.32,154.79,158.52,647612.0
2022-03-11 17:00:00+00:00,160.2,160.32,154.79,158.52,696083.0
2022-03-11 17:15:00+00:00,160.2,160.32,154.79,158.52,740638.0
2022-03-11 17:30:00+00:00,160.2,160.32,154.79,158.52,806971.0
2022-03-11 17:45:00+00:00,160.2,160.32,154.745,158.52,854897.0
2022-03-11 18:00:00+00:00,160.2,160.32,154.745,158.52,913048.0
2022-03-11 18:15:00+00:00,160.2,160.32,154.745,158.52,949815.0
2022-03-11 18:30:00+00:00,160.2,160.32,154.745,158.52,1016612.0
2022-03-11 19:00:00+00:00,160.2,160.32,154.745,158.52,1123322.0
2022-03-11 19:15:00+00:00,160.2,160.32,154.745,158.52,1152762.0
2022-03-11 19:30:00+00:00,160.2,160.32,154.745,158.52,1184896.0
2022-03-11 19:45:00+00:00,158.24,158.435,158.15,,
2022-03-11 20:00:00+00:00,160.2,160.32,154.745,158.52,1241845.0
2022-03-11 20:15:00+00:00,160.2,160.32,154.745,158.52,1273037.0
2022-03-11 20:30:00+00:00,160.2,160.32,154.745,158.52,1318372.0
2022-03-11 20:45:00+00:00,160.2,160.32,154.745,158.52,1384126.0
2022-03-11 21:00:00+00:00,157.855,157.9,157.58,,
2022-03-11 21:15:00+00:00,156.68,156.68,156.58,,
2022-03-11 21:30:00+00:00,155.9,155.915,155.69,,
2022-03-11 21:45:00+00:00,155.51,155.74,155.475,,
2022-03-11 22:00:00+00:00,155.5,155.56,155.38,,
2022-03-11 22:15:00+00:00,154.985,155.025,154.95,,
2022-03-11 22:30:00+00:00,154.9,155.045,154.89,,
2022-03-11 22:45:00+00:00,155.13,155.135,154.93,,
2022-03-11 23:00:00+00:00,155.38,155.38,155.28,,
2022-03-11 23:15:00+00:00,155.815,155.93,155.815,,
2022-03-11 23:30:00+00:00,156.505,156.52,156.37,,
2022-03-11 23:45:00+00:00,156.66,156.735,156.605,,
2022-03-12 00:00:00+00:00,156.09,156.135,155.94,,
2022-03-12 00:15:00+00:00,156.17,156.38,156.17,,
2022-03-12 00:30:00+00:00,156.515,156.525,156.38,,
2022-03-12 00:45:00+00:00,156.095,156.095,155.93,,
2022-03-12 01:00:00+00:00,155.91,155.91,155.75,,
2022-03-12 01:15:00+00:00,155.205,155.29,155.175,,
2022-03-12 01:30:00+00:00,155.08,155.08,154.99,,
2022-03-12 01:45:00+00:00,155.165,155.235,155.03,,
2022-03-12 02:00:00+00:00,154.93,154.93,154.93,,
2022-03-14 13:30:00+00:00,151.57,151.98,151.35,154.73,3151.0
2022-03-14 13:45:00+00:00,151.57,152.94,151.35,154.73,204149.0
2022-03-14 14:00:00+00:00,151.57,153.31,151.35,154.73,287992.0
2022-03-14 14:15:00+00:00,151.57,153.685,151.35,154.73,367812.0
2022-03-14 14:30:00+00:00,151.57,153.735,151.35,154.73,431252.0
2022-03-14 14:45:00+00:00,151.57,153.735,151.35,154.73,504934.0
2022-03-14 15:00:00+00:00,151.57,154.11,151.35,154.73,557189.0
2022-03-14 15:15:00+00:00,151.57,154.11,151.35,154.73,589141.0
2022-03-14 15:30:00+00:00,151.57,154.11,151.35,154.73,642569.0
2022-03-14 15:45:00+00:00,151.57,154.11,151.35,154.73,687182.0
2022-03-14 16:00:00+00:00,151.57,154.11,151.35,154.73,751019.0
2022-03-14 16:15:00+00:00,151.57,154.11,151.35,154.73,811394.0
2022-03-14 17:00:00+00:00,151.57,154.11,150.92,154.73,1010283.0
2022-03-14 17:15:00+00:00,151.57,154.11,150.495,154.73,1076705.0
2022-03-14 17:30:00+00:00,151.57,154.11,150.495,154.73,1113345.0
2022-03-14 17:45:00+00:00,151.57,154.11,150.435,154.73,1150849.0
2022-03-14 18:00:00+00:00,151.57,154.11,150.435,154.73,1191131.0
2022-03-14 18:15:00+00:00,151.57,154.11,150.435,154.73,1228738.0
2022-03-14 18:30:00+00:00,153.32,153.335,153.075,,
2022-03-14 18:45:00+00:00,151.57,154.11,150.4,154.73,1312559.0
2022-03-14 19:00:00+00:00,151.57,154.11,150.4,154.73,1358944.0
2022-03-14 19:15:00+00:00,151.57,154.11,150.4,154.73,1426370.0
2022-03-14 19:30:00+00:00,151.57,154.11,150.4,154.73,1510984.0
2022-03-14 19:45:00+00:00,152.385,152.4,152.24,,
2022-03-14 20:00:00+00:00,152.48,152.5,152.36,,
2022-03-14 20:15:00+00:00,151.735,151.865,151.73,,
2022-03-14 20:30:00+00:00,151.96,152.03,151.875,,
2022-03-14 20:45:00+00:00,151.8,151.815,151.7,,
2022-03-14 21:00:00+00:00,150.98,151.025,150.9,,
2022-03-14 21:15:00+00:00,150.67,150.69,150.58,,
2022-03-14 21:30:00+00:00,150.84,150.89,150.75,,
2022-03-14 21:45:00+00:00,150.91,151.11,150.88,,
2022-03-14 22:00:00+00:00,150.97,151.045,150.93,,
2022-03-14 22:15:00+00:00,151.04,151.05,150.86,,
2022-03-14 22:30:00+00:00,150.685,150.83,150.62,,
2022-03-14 22:45:00+00:00,150.975,151.01,150.81,,
2022-03-14 23:00:00+00:00,151.145,151.17,151.02,,
2022-03-14 23:15:00+00:00,151.52,151.65,151.345,,
2022-03-14 23:30:00+00:00,151.19,151.225,151.09,,
2022-03-14 23:45:00+00:00,151.055,151.15,150.92,,
2022-03-15 00:00:00+00:00,150.53,150.53,150.53,,
2022-03-15 13:15:00+00:00,150.15,151.55,150.15,150.62,2930.0
2022-03-15 13:30:00+00:00,150.15,151.55,150.15,150.62,5183.0
2022-03-15 14:00:00+00:00,150.15,152.285,150.15,150.62,169217.0
2022-03-15 14:15:00+00:00,150.15,152.285,150.15,150.62,231671.0
2022-03-15 14:30:00+00:00,150.15,152.285,150.15,150.62,285745.0
2022-03-15 14:45:00+00:00,150.15,152.64,150.15,150.62,343904.0
2022-03-15 15:00:00+00:00,150.15,152.77,150.15,150.62,397139.0
2022-03-15 15:15:00+00:00,150.15,153.41,150.15,150.62,441908.0
2022-03-15 15:30:00+00:00,150.15,153.42,150.15,150.62,485538.0
2022-03-15 15:45:00+00:00,150.15,154.205,150.15,150.62,529058.0
2022-03-15 16:00:00+00:00,150.15,154.21,150.15,150.62,577759.0
2022-03-15 16:15:00+00:00,150.15,154.42,150.15,150.62,621551.0
2022-03-15 16:30:00+00:00,150.15,154.67,150.15,150.62,656429.0
2022-03-15 16:45:00+00:00,150.15,154.67,150.15,150.62,701744.0
2022-03-15 17:00:00+00:00,150.15,154.67,150.15,150.62,767451.0
2022-03-15 17:15:00+00:00,150.15,154.67,150.15,150.62,793393.0
2022-03-15 17:30:00+00:00,150.15,154.67,150.15,150.62,825821.0
2022-03-15 17:45:00+00:00,150.15,154.67,150.15,150.62,864175.0
2022-03-15 18:00:00+00:00,150.95,154.67,150.385,150.62,1798.0
2022-03-15 18:15:00+00:00,150.95,154.67,150.385,150.62,56329.0
2022-03-15 18:30:00+00:00,150.95,154.67,150.385,150.62,105111.0
2022-03-15 18:45:00+00:00,152.42,152.6,152.36,,
2022-03-15 19:00:00+00:00,150.95,154.67,150.385,150.62,156394.0
2022-03-15 19:15:00+00:00,150.95,154.745,150.385,150.62,193578.0
2022-03-15 19:30:00+00:00,150.95,155.18,150.385,150.62,272640.0
2022-03-15 19:45:00+00:00,150.95,155.295,150.385,150.62,351372.0
2022-03-15 20:00:00+00:00,153.3,153.375,153.25,,
2022-03-15 20:15:00+00:00,154.39,154.53,154.33,,
2022-03-15 20:30:00+00:00,154.535,154.64,154.53,,
2022-03-15 20:45:00+00:00,154.285,154.38,154.2,,
2022-03-15 21:00:00+00:00,154.12,154.18,154.055,,
2022-03-15 21:15:00+00:00,153.525,153.685,153.51,,
2022-03-15 21:30:00+00:00,153.26,153.3,153.155,,
2022-03-15 21:45:00+00:00,153.34,153.39,153.24,,
2022-03-15 22:00:00+00:00,153.69,153.77,153.58,,
2022-03-15 22:15:00+00:00,153.16,153.325,153.15,,
2022-03-15 22:30:00+00:00,153.22,153.22,153.03,,
2022-03-15 22:45:00+00:00,153.66,154.02,153.63,,
2022-03-15 23:00:00+00:00,154.37,154.39,154.31,,
2022-03-15 23:15:00+00:00,154.605,154.79,154.59,,
2022-03-15 23:30:00+00:00,154.92,155.065,154.92,,
2022-03-15 23:45:00+00:00,155.0,155.05,154.82,,
2022-03-16 00:00:00+00:00,155.04,155.04,155.04,,
2022-03-16 13:30:00+00:00,158.26,158.52,156.95,155.09,4334.0
2022-03-16 13:45:00+00:00,158.26,158.52,155.565,155.09,159769.0
2022-03-16 14:00:00+00:00,158.26,158.52,155.565,155.09,223687.0
2022-03-16 14:15:00+00:00,158.26,158.52,155.565,155.09,285147.0
2022-03-16 14:30:00+00:00,158.26,158.52,155.565,155.09,351421.0
2022-03-16 15:00:00+00:00,158.26,158.635,155.565,155.09,487427.0
2022-03-16 15:15:00+00:00,158.26,158.635,155.565,155.09,524362.0
2022-03-16 15:30:00+00:00,158.26,158.635,155.565,155.09,556258.0
2022-03-16 15:45:00+00:00,158.26,158.635,155.565,155.09,598925.0
2022-03-16 16:00:00+00:00,158.26,158.635,155.565,155.09,660014.0
2022-03-16 16:15:00+00:00,158.26,158.635,155.565,155.09,693556.0
2022-03-16 16:30:00+00:00,158.26,158.635,155.565,155.09,723297.0
2022-03-16 16:45:00+00:00,158.26,158.635,155.565,155.09,753861.0
2022-03-16 17:00:00+00:00,158.26,158.635,155.565,155.09,797836.0
2022-03-16 17:15:00+00:00,158.26,158.635,155.565,155.09,831977.0
2022-03-16 17:30:00+00:00,158.26,158.635,155.565,155.09,874264.0
2022-03-16 17:45:00+00:00,156.775,157.095,156.775,,
2022-03-16 18:00:00+00:00,158.26,158.635,155.565,155.09,954588.0
2022-03-16 18:15:00+00:00,158.26,158.635,155.265,155.09,1115327.0
2022-03-16 18:30:00+00:00,157.83,157.915,157.73,,
2022-03-16 18:45:00+00:00,158.26,158.635,154.46,155.09,1250892.0
2022-03-16 19:00:00+00:00,158.26,158.635,154.46,155.09,1313576.0
2022-03-16 19:15:00+00:00,158.26,158.635,154.46,155.09,1350024.0
2022-03-16 19:30:00+00:00,158.26,158.635,154.46,155.09,1404753.0
2022-03-16 19:45:00+00:00,158.26,158.635,154.46,155.09,1450241.0
2022-03-16 20:00:00+00:00,158.115,158.12,158.03,,
2022-03-16 20:15:00+00:00,157.755,157.845,157.745,,
2022-03-16 20:30:00+00:00,158.05,158.095,157.98,,
2022-03-16 20:45:00+00:00,158.025,158.025,157.885,,
2022-03-16 21:00:00+00:00,157.31,157.335,157.26,,
2022-03-16 21:15:00+00:00,156.81,156.89,156.765,,
2022-03-16 21:30:00+00:00,156.79,156.87,156.78,,
2022-03-16 21:45:00+00:00,157.01,157.015,156.88,,
2022-03-16 22:00:00+00:00,157.3,157.405,156.835,,
2022-03-16 22:15:00+00:00,155.39,155.695,155.335,,
2022-03-16 22:30:00+00:00,155.18,155.18,154.925,,
2022-03-16 22:45:00+00:00,156.42,156.42,156.1,,
2022-03-16 23:00:00+00:00,157.115,157.25,156.935,,
2022-03-16 23:15:00+00:00,157.635,157.685,157.45,,
2022-03-16 23:30:00+00:00,158.33,158.38,158.15,,
2022-03-16 23:45:00+00:00,158.305,158.44,158.2,,
2022-03-17 00:00:00+00:00,159.52,159.52,159.52,,
2022-03-17 13:00:00+00:00,159.06,159.07,158.23,159.59,1097.0
2022-03-17 13:30:00+00:00,159.06,159.07,158.23,159.59,1662.0
2022-03-17 13:45:00+00:00,159.06,159.07,157.73,159.59,88456.0
2022-03-17 14:00:00+00:00,159.06,159.54,157.73,159.59,127054.0
2022-03-17 14:30:00+00:00,159.06,159.91,157.73,159.59,233903.0
2022-03-17 15:00:00+00:00,159.06,159.91,157.73,159.59,343988.0
2022-03-17 15:15:00+00:00,159.06,159.91,157.64,159.59,387725.0
2022-03-17 15:30:00+00:00,159.06,159.91,157.64,159.59,420125.0
2022-03-17 15:45:00+00:00,159.06,159.91,157.64,159.59,451135.0
2022-03-17 16:00:00+00:00,159.06,159.91,157.64,159.59,498884.0
2022-03-17 16:15:00+00:00,159.06,159.91,157.64,159.59,540481.0
2022-03-17 16:30:00+00:00,159.06,159.91,157.64,159.59,587235.0
2022-03-17 16:45:00+00:00,159.06,159.91,157.64,159.59,622141.0
2022-03-17 17:00:00+00:00,159.06,159.91,157.64,159.59,649675.0
2022-03-17 17:30:00+00:00,159.06,159.925,157.64,159.59,735803.0
2022-03-17 17:45:00+00:00,159.06,160.12,157.64,159.59,781443.0
2022-03-17 18:00:00+00:00,159.06,160.245,157.64,159.59,823280.0
2022-03-17 18:15:00+00:00,159.06,160.245,157.64,159.59,875259.0
2022-03-17 18:30:00+00:00,159.06,160.245,157.64,159.59,903934.0
2022-03-17 18:45:00+00:00,158.35,158.44,158.31,,
2022-03-17 19:00:00+00:00,159.06,160.245,157.64,159.59,989440.0
2022-03-17 19:15:00+00:00,159.06,160.245,157.64,159.59,1039399.0
2022-03-17 19:30:00+00:00,159.06,160.245,157.64,159.59,1073894.0
2022-03-17 19:45:00+00:00,159.06,160.42,157.64,159.59,1132390.0
2022-03-17 20:00:00+00:00,159.06,160.605,157.64,159.59,1259048.0
2022-03-17 20:15:00+00:00,158.77,158.83,158.64,,
2022-03-17 20:30:00+00:00,159.09,159.26,159.075,,
2022-03-17 20:45:00+00:00,159.065,159.075,159.0,,
2022-03-17 21:00:00+00:00,159.025,159.11,159.0,,
2022-03-17 21:15:00+00:00,158.66,158.73,158.525,,
2022-03-17 21:30:00+00:00,159.91,160.025,159.865,,
2022-03-17 21:45:00+00:00,159.99,159.99,159.85,,
2022-03-17 22:00:00+00:00,160.01,160.035,159.855,,
2022-03-17 22:15:00+00:00,159.76,159.8,159.675,,
2022-03-17 22:30:00+00:00,159.36,159.445,159.36,,
2022-03-17 22:45:00+00:00,159.785,159.815,159.685,,
2022-03-17 23:00:00+00:00,159.9,159.94,159.86,,
2022-03-17 23:15:00+00:00,159.53,159.565,159.42,,
2022-03-17 23:30:00+00:00,159.77,159.88,159.72,,
2022-03-17 23:45:00+00:00,160.37,160.38,160.28,,
2022-03-18 00:00:00+00:00,160.51,160.51,160.51,,
2022-03-18 13:15:00+00:00,159.5,159.83,159.3,160.62,558.0
2022-03-18 13:30:00+00:00,159.5,161.06,159.3,160.62,7889.0
2022-03-18 14:00:00+00:00,159.5,161.06,159.3,160.62,233538.0
2022-03-18 14:15:00+00:00,159.5,161.91,159.3,160.62,305788.0
2022-03-18 14:30:00+00:00,159.5,161.91,159.3,160.62,360652.0
2022-03-18 14:45:00+00:00,159.5,161.91,159.3,160.62,415566.0
2022-03-18 15:00:00+00:00,159.5,161.91,159.3,160.62,476323.0
2022-03-18 15:15:00+00:00,159.5,162.195,159.3,160.62,548252.0
2022-03-18 15:30:00+00:00,159.5,162.195,159.3,160.62,595927.0
2022-03-18 15:45:00+00:00,159.5,162.5,159.3,160.62,648338.0
2022-03-18 16:00:00+00:00,159.5,162.5,159.3,160.62,687874.0
2022-03-18 16:30:00+00:00,159.5,162.61,159.3,160.62,760068.0
2022-03-18 16:45:00+00:00,159.5,162.895,159.3,160.62,816559.0
2022-03-18 17:00:00+00:00,159.5,162.895,159.3,160.62,866777.0
2022-03-18 17:15:00+00:00,159.5,162.895,159.3,160.62,982556.0
2022-03-18 17:30:00+00:00,159.5,162.895,159.3,160.62,1035339.0
2022-03-18 17:45:00+00:00,159.5,162.895,159.3,160.62,1073868.0
2022-03-18 18:00:00+00:00,159.5,162.895,159.3,160.62,1114904.0
2022-03-18 18:15:00+00:00,159.5,162.895,159.3,160.62,1150823.0
2022-03-18 18:30:00+00:00,159.5,163.055,159.3,160.62,1192043.0
2022-03-18 18:45:00+00:00,161.22,161.32,161.19,,
2022-03-18 19:00:00+00:00,159.5,163.555,159.3,160.62,1281224.0
2022-03-18 19:15:00+00:00,161.9,161.975,161.84,,
2022-03-18 19:30:00+00:00,159.5,164.34,159.3,160.62,1432873.0
2022-03-18 19:45:00+00:00,159.5,164.475,159.3,160.62,1537562.0
2022-03-18 20:00:00+00:00,162.34,162.35,162.125,,
2022-03-18 20:15:00+00:00,162.255,162.425,162.255,,
2022-03-18 20:30:00+00:00,162.58,162.68,162.575,,
2022-03-18 20:45:00+00:00,162.8,162.85,162.77,,
2022-03-18 21:00:00+00:00,162.595,162.63,162.555,,
2022-03-18 21:15:00+00:00,162.605,162.63,162.485,,
2022-03-18 21:30:00+00:00,162.63,162.64,162.505,,
2022-03-18 21:45:00+00:00,162.45,162.47,162.365,,
2022-03-18 22:00:00+00:00,162.46,162.54,162.43,,
2022-03-18 22:15:00+00:00,162.72,162.825,162.705,,
2022-03-18 22:30:00+00:00,162.955,162.98,162.86,,
2022-03-18 22:45:00+00:00,163.175,163.25,163.15,,
2022-03-18 23:00:00+00:00,163.425,163.455,163.325,,
2022-03-18 23:15:00+00:00,163.905,164.0,163.86,,
2022-03-18 23:30:00+00:00,164.13,164.155,164.015,,
2022-03-18 23:45:00+00:00,164.395,164.445,164.3,,
2022-03-19 00:00:00+00:00,163.875,163.875,163.875,,
2022-03-21 13:15:00+00:00,164.0,164.11,163.55,163.98,1869.0
2022-03-21 13:30:00+00:00,164.0,164.11,163.48,163.98,3319.0
2022-03-21 13:45:00+00:00,164.0,165.59,163.48,163.98,85806.0
2022-03-21 14:15:00+00:00,164.0,165.59,163.275,163.98,240819.0
2022-03-21 14:30:00+00:00,164.0,165.59,163.02,163.98,293078.0
2022-03-21 14:45:00+00:00,164.0,165.59,163.02,163.98,346032.0
2022-03-21 15:00:00+00:00,164.0,165.59,163.02,163.98,396294.0
2022-03-21 15:15:00+00:00,164.0,165.59,163.02,163.98,459251.0
2022-03-21 15:30:00+00:00,164.0,166.16,163.02,163.98,524474.0
2022-03-21 16:00:00+00:00,164.0,166.345,163.02,163.98,614668.0
2022-03-21 16:15:00+00:00,164.0,166.345,163.02,163.98,646468.0
2022-03-21 16:30:00+00:00,164.0,166.345,163.02,163.98,677979.0
2022-03-21 16:45:00+00:00,164.0,166.345,163.02,163.98,710187.0
2022-03-21 17:00:00+00:00,164.0,166.345,163.02,163.98,741826.0
2022-03-21 17:15:00+00:00,164.0,166.345,163.02,163.98,796980.0
2022-03-21 17:30:00+00:00,164.0,166.345,163.02,163.98,830638.0
2022-03-21 17:45:00+00:00,164.0,166.345,163.02,163.98,874484.0
2022-03-21 18:00:00+00:00,164.0,166.345,163.02,163.98,898385.0
2022-03-21 18:15:00+00:00,164.0,166.345,163.02,163.98,936565.0
2022-03-21 18:30:00+00:00,164.0,166.345,163.02,163.98,974908.0
2022-03-21 18:45:00+00:00,164.0,166.345,163.02,163.98,994797.0
2022-03-21 19:00:00+00:00,164.0,166.345,163.02,163.98,1020605.0
2022-03-21 19:15:00+00:00,164.0,166.345,163.02,163.98,1062047.0
2022-03-21 19:30:00+00:00,164.0,166.345,163.02,163.98,1106147.0
2022-03-21 19:45:00+00:00,164.0,166.345,163.02,163.98,1160236.0
2022-03-21 20:00:00+00:00,166.25,166.31,166.035,,
2022-03-21 20:15:00+00:00,165.84,165.92,165.635,,
2022-03-21 20:30:00+00:00,165.615,165.65,164.99,,
2022-03-21 20:45:00+00:00,164.775,164.835,164.595,,
2022-03-21 21:00:00+00:00,163.93,163.975,163.75,,
2022-03-21 21:15:00+00:00,163.77,163.78,163.5,,
2022-03-21 21:30:00+00:00,163.69,163.76,163.64,,
2022-03-21 21:45:00+00:00,163.555,163.61,163.44,,
2022-03-21 22:00:00+00:00,163.9,164.06,163.845,,
2022-03-21 22:15:00+00:00,164.205,164.285,164.18,,
2022-03-21 22:30:00+00:00,164.67,164.715,164.585,,
2022-03-21 22:45:00+00:00,164.565,164.68,164.53,,
2022-03-21 23:00:00+00:00,164.065,164.11,164.0,,
2022-03-21 23:15:00+00:00,164.33,164.545,164.305,,
2022-03-21 23:30:00+00:00,164.7,164.76,164.475,,
2022-03-21 23:45:00+00:00,164.525,164.535,164.42,,
2022-03-22 00:00:00+00:00,165.37,165.37,165.37,,
2022-03-22 13:00:00+00:00,165.27,165.62,165.22,165.38,683.0
2022-03-22 13:30:00+00:00,165.27,165.69,165.22,165.38,3568.0
2022-03-22 13:45:00+00:00,165.27,166.735,164.91,165.38,80443.0
2022-03-22 14:15:00+00:00,165.27,167.3,164.91,165.38,178160.0
2022-03-22 14:30:00+00:00,165.27,168.08,164.91,165.38,278152.0
2022-03-22 14:45:00+00:00,165.27,168.79,164.91,165.38,383546.0
2022-03-22 15:00:00+00:00,165.27,168.79,164.91,165.38,420013.0
2022-03-22 15:15:00+00:00,165.27,168.97,164.91,165.38,476555.0
2022-03-22 15:30:00+00:00,165.27,169.12,164.91,165.38,524333.0
2022-03-22 15:45:00+00:00,165.27,169.12,164.91,165.38,559617.0
2022-03-22 16:00:00+00:00,165.27,169.12,164.91,165.38,584721.0
2022-03-22 16:30:00+00:00,165.27,169.12,164.91,165.38,660177.0
2022-03-22 16:45:00+00:00,165.27,169.12,164.91,165.38,684438.0
2022-03-22 17:00:00+00:00,165.27,169.12,164.91,165.38,732768.0
2022-03-22 17:15:00+00:00,165.27,169.12,164.91,165.38,761249.0
2022-03-22 17:30:00+00:00,165.27,169.12,164.91,165.38,791465.0
2022-03-22 17:45:00+00:00,165.27,169.12,164.91,165.38,817183.0
2022-03-22 18:00:00+00:00,165.27,169.42,164.91,165.38,855903.0
2022-03-22 18:15:00+00:00,165.27,169.42,164.91,165.38,878690.0
2022-03-22 18:30:00+00:00,165.27,169.42,164.91,165.38,908341.0
2022-03-22 18:45:00+00:00,168.485,168.625,168.43,,
2022-03-22 19:00:00+00:00,165.27,169.42,164.91,165.38,948597.0
2022-03-22 19:15:00+00:00,165.27,169.42,164.91,165.38,988588.0
2022-03-22 19:30:00+00:00,165.27,169.42,164.91,165.38,1053341.0
2022-03-22 19:45:00+00:00,165.27,169.42,164.91,165.38,1110561.0
2022-03-22 20:00:00+00:00,168.62,168.66,168.52,,
2022-03-22 20:15:00+00:00,168.595,168.66,168.445,,
2022-03-22 20:30:00+00:00,168.345,168.415,168.3,,
2022-03-22 20:45:00+00:00,168.32,168.37,168.27,,
2022-03-22 21:00:00+00:00,168.84,168.86,168.695,,
2022-03-22 21:15:00+00:00,168.91,168.97,168.865,,
2022-03-22 21:30:00+00:00,168.76,168.91,168.76,,
2022-03-22 21:45:00+00:00,168.96,169.0,168.895,,
2022-03-22 22:00:00+00:00,169.31,169.37,169.215,,
2022-03-22 22:15:00+00:00,168.79,168.84,168.775,,
2022-03-22 22:30:00+00:00,168.64,168.665,168.575,,
2022-03-22 22:45:00+00:00,168.64,168.725,168.565,,
2022-03-22 23:00:00+00:00,168.595,168.7,168.56,,
2022-03-22 23:15:00+00:00,168.875,169.04,168.87,,
2022-03-22 23:30:00+00:00,168.845,168.86,168.785,,
2022-03-22 23:45:00+00:00,169.105,169.12,168.92,,
2022-03-23 00:00:00+00:00,168.83,168.83,168.83,,
2022-03-23 13:15:00+00:00,168.04,168.2,167.63,168.82,1312.0
2022-03-23 13:30:00+00:00,168.04,168.23,167.63,168.82,3422.0
2022-03-23 13:45:00+00:00,168.04,169.2,167.63,168.82,118626.0
2022-03-23 14:00:00+00:00,168.04,169.805,167.63,168.82,201457.0
2022-03-23 14:15:00+00:00,168.04,170.58,167.63,168.82,286757.0
2022-03-23 14:30:00+00:00,168.04,170.76,167.63,168.82,338470.0
2022-03-23 14:45:00+00:00,168.04,170.76,167.63,168.82,372615.0
2022-03-23 15:00:00+00:00,168.04,170.76,167.63,168.82,411913.0
2022-03-23 15:15:00+00:00,168.04,170.95,167.63,168.82,462185.0
2022-03-23 15:30:00+00:00,168.04,171.61,167.63,168.82,546034.0
2022-03-23 15:45:00+00:00,168.04,171.66,167.63,168.82,609427.0
2022-03-23 16:00:00+00:00,168.04,171.865,167.63,168.82,680395.0
2022-03-23 16:15:00+00:00,168.04,172.215,167.63,168.82,746534.0
2022-03-23 16:30:00+00:00,168.04,172.215,167.63,168.82,787172.0
2022-03-23 17:00:00+00:00,168.04,172.215,167.63,168.82,868297.0
2022-03-23 17:15:00+00:00,168.04,172.635,167.63,168.82,929534.0
2022-03-23 17:30:00+00:00,168.04,172.635,167.63,168.82,1002048.0
2022-03-23 17:45:00+00:00,168.04,172.635,167.63,168.82,1064849.0
2022-03-23 18:00:00+00:00,168.04,172.635,167.63,168.82,1113952.0
2022-03-23 18:15:00+00:00,168.04,172.635,167.63,168.82,1166762.0
2022-03-23 18:30:00+00:00,168.04,172.635,167.63,168.82,1194879.0
2022-03-23 18:45:00+00:00,168.04,172.635,167.63,168.82,1227481.0
2022-03-23 19:00:00+00:00,168.04,172.635,167.63,168.82,1269785.0
2022-03-23 19:15:00+00:00,168.04,172.635,167.63,168.82,1312693.0
2022-03-23 19:30:00+00:00,168.04,172.635,167.63,168.82,1356721.0
2022-03-23 19:45:00+00:00,171.635,171.67,171.56,,
2022-03-23 20:00:00+00:00,168.04,172.635,167.63,168.82,1582924.0
2022-03-23 20:15:00+00:00,171.35,171.45,171.35,,
2022-03-23 20:30:00+00:00,171.855,171.87,171.735,,
2022-03-23 20:45:00+00:00,171.46,171.53,171.32,,
2022-03-23 21:00:00+00:00,171.715,171.96,171.705,,
2022-03-23 21:15:00+00:00,172.465,172.505,172.31,,
2022-03-23 21:30:00+00:00,171.79,171.92,171.72,,
2022-03-23 21:45:00+00:00,171.945,172.0,171.82,,
2022-03-23 22:00:00+00:00,172.33,172.365,172.17,,
2022-03-23 22:15:00+00:00,171.64,171.64,171.535,,
2022-03-23 22:30:00+00:00,171.955,172.05,171.88,,
2022-03-23 22:45:00+00:00,171.76,171.82,171.68,,
2022-03-23 23:00:00+00:00,171.725,171.76,171.61,,
2022-03-23 23:15:00+00:00,171.33,171.43,171.31,,
2022-03-23 23:30:00+00:00,171.24,171.395,171.155,,
2022-03-23 23:45:00+00:00,171.18,171.425,171.18,,
2022-03-24 00:00:00+00:00,170.12,170.12,170.12,,
2022-03-24 13:00:00+00:00,171.28,171.42,170.89,170.21,1149.0
2022-03-24 13:30:00+00:00,171.28,171.5,170.89,170.21,3315.0
2022-03-24 13:45:00+00:00,171.28,172.34,170.725,170.21,102714.0
2022-03-24 14:00:00+00:00,171.28,172.34,170.725,170.21,157481.0
2022-03-24 14:15:00+00:00,171.28,172.34,170.7,170.21,212520.0
2022-03-24 14:30:00+00:00,171.28,172.34,170.33,170.21,255160.0
2022-03-24 14:45:00+00:00,171.28,172.34,170.21,170.21,288986.0
2022-03-24 15:00:00+00:00,171.28,172.34,170.21,170.21,303855.0
2022-03-24 15:30:00+00:00,171.28,172.34,170.21,170.21,387862.0
2022-03-24 16:00:00+00:00,171.28,172.34,170.21,170.21,452087.0
2022-03-24 16:15:00+00:00,171.28,172.34,170.21,170.21,468297.0
2022-03-24 16:30:00+00:00,171.28,172.34,170.21,170.21,487814.0
2022-03-24 16:45:00+00:00,171.28,172.34,170.21,170.21,502776.0
2022-03-24 17:00:00+00:00,171.28,172.34,170.21,170.21,518703.0
2022-03-24 17:15:00+00:00,171.28,172.85,170.21,170.21,639365.0
2022-03-24 17:30:00+00:00,171.28,172.85,170.21,170.21,687148.0
2022-03-24 17:45:00+00:00,171.28,172.85,170.21,170.21,721754.0
2022-03-24 18:00:00+00:00,171.28,172.85,170.21,170.21,769026.0
2022-03-24 18:15:00+00:00,171.28,172.85,170.21,170.21,825048.0
2022-03-24 18:30:00+00:00,171.28,172.85,170.21,170.21,869583.0
2022-03-24 18:45:00+00:00,171.28,172.85,170.21,170.21,923775.0
2022-03-24 19:00:00+00:00,171.28,172.85,170.21,170.21,976945.0
2022-03-24 19:15:00+00:00,171.315,171.385,171.23,,
2022-03-24 19:30:00+00:00,171.28,173.42,170.21,170.21,1188888.0
2022-03-24 19:45:00+00:00,171.28,173.42,170.21,170.21,1281805.0
2022-03-24 20:00:00+00:00,171.88,171.9,171.815,,
2022-03-24 20:15:00+00:00,171.535,171.625,171.51,,
2022-03-24 20:30:00+00:00,171.12,171.22,171.115,,
2022-03-24 20:45:00+00:00,171.355,171.36,171.205,,
2022-03-24 21:00:00+00:00,171.35,172.6,171.28,,
2022-03-24 21:15:00+00:00,171.865,171.945,171.83,,
2022-03-24 21:30:00+00:00,171.915,171.96,171.905,,
2022-03-24 21:45:00+00:00,172.11,172.15,172.06,,
2022-03-24 22:00:00+00:00,172.155,172.285,172.11,,
2022-03-24 22:15:00+00:00,172.07,172.195,172.065,,
2022-03-24 22:30:00+00:00,172.205,172.26,172.155,,
2022-03-24 22:45:00+00:00,172.285,172.285,172.14,,
2022-03-24 23:00:00+00:00,172.565,172.625,172.56,,
2022-03-24 23:15:00+00:00,172.93,173.035,172.92,,
2022-03-24 23:30:00+00:00,173.245,173.37,173.24,,
2022-03-24 23:45:00+00:00,173.205,173.265,173.195,,
2022-03-25 00:00:00+00:00,174.045,174.045,174.045,,
2022-03-25 13:30:00+00:00,174.59,174.59,173.5,174.07,2800.0
2022-03-25 13:45:00+00:00,174.59,174.59,173.03,174.07,87320.0
2022-03-25 14:00:00+00:00,174.59,174.64,173.03,174.07,163974.0
2022-03-25 14:15:00+00:00,174.59,174.64,173.03,174.07,206817.0
2022-03-25 14:30:00+00:00,174.59,174.71,173.03,174.07,255517.0
2022-03-25 15:00:00+00:00,174.59,175.285,173.03,174.07,376442.0
2022-03-25 15:15:00+00:00,174.59,175.285,173.03,174.07,448982.0
2022-03-25 15:30:00+00:00,174.59,175.285,172.795,174.07,499150.0
2022-03-25 15:45:00+00:00,174.59,175.285,172.795,174.07,547908.0
2022-03-25 16:00:00+00:00,174.59,175.285,172.75,174.07,579995.0
2022-03-25 16:15:00+00:00,174.59,175.285,172.75,174.07,615177.0
2022-03-25 16:45:00+00:00,174.59,175.285,172.75,174.07,666764.0
2022-03-25 17:00:00+00:00,174.59,175.285,172.75,174.07,698314.0
2022-03-25 17:15:00+00:00,174.59,175.285,172.75,174.07,734533.0
2022-03-25 17:30:00+00:00,174.59,175.285,172.75,174.07,774110.0
2022-03-25 17:45:00+00:00,174.59,175.285,172.75,174.07,794742.0
2022-03-25 18:00:00+00:00,174.59,175.285,172.75,174.07,820136.0
2022-03-25 18:15:00+00:00,174.025,174.07,173.865,,
2022-03-25 18:30:00+00:00,174.59,175.285,172.75,174.07,864247.0
2022-03-25 18:45:00+00:00,174.59,175.285,172.75,174.07,888161.0
2022-03-25 19:00:00+00:00,174.59,175.285,172.75,174.07,915120.0
2022-03-25 19:15:00+00:00,173.37,173.525,173.33,,
2022-03-25 19:30:00+00:00,174.59,175.285,172.75,174.07,985330.0
2022-03-25 19:45:00+00:00,174.59,175.285,172.75,174.07,1026132.0
2022-03-25 20:00:00+00:00,173.09,173.22,173.05,,
2022-03-25 20:15:00+00:00,173.53,173.55,173.42,,
2022-03-25 20:30:00+00:00,173.32,173.36,173.195,,
2022-03-25 20:45:00+00:00,173.04,173.06,172.95,,
2022-03-25 21:00:00+00:00,173.28,173.32,173.21,,
2022-03-25 21:15:00+00:00,173.12,173.295,173.115,,
2022-03-25 21:30:00+00:00,173.665,173.8,173.655,,
2022-03-25 21:45:00+00:00,173.8,173.815,173.695,,
2022-03-25 22:00:00+00:00,174.285,174.31,174.17,,
2022-03-25 22:15:00+00:00,174.41,174.46,174.36,,
2022-03-25 22:30:00+00:00,174.45,174.525,174.445,,
2022-03-25 22:45:00+00:00,174.54,174.615,174.5,,
2022-03-25 23:00:00+00:00,174.72,174.775,174.52,,
2022-03-25 23:15:00+00:00,174.22,174.3,174.22,,
2022-03-25 23:30:00+00:00,173.39,173.58,173.385,,
2022-03-25 23:45:00+00:00,173.765,173.995,173.765,,
2022-03-26 00:00:00+00:00,174.7,174.7,174.7,,
2022-03-28 13:15:00+00:00,172.55,172.55,171.82,174.72,6360.0
2022-03-28 13:30:00+00:00,172.55,172.55,171.82,174.72,7729.0
2022-03-28 13:45:00+00:00,172.55,174.72,171.82,174.72,113907.0
2022-03-28 14:00:00+00:00,172.55,175.005,171.82,174.72,192115.0
2022-03-28 14:15:00+00:00,172.55,175.005,171.82,174.72,239043.0
2022-03-28 14:30:00+00:00,172.55,175.005,171.82,174.72,290633.0
2022-03-28 14:45:00+00:00,172.55,175.005,171.82,174.72,325798.0
2022-03-28 15:00:00+00:00,172.55,175.005,171.82,174.72,361391.0
2022-03-28 15:15:00+00:00,172.55,175.005,171.82,174.72,402323.0
2022-03-28 15:30:00+00:00,172.55,175.005,171.82,174.72,450063.0
2022-03-28 15:45:00+00:00,172.55,175.005,171.82,174.72,501291.0
2022-03-28 16:00:00+00:00,172.55,175.005,171.82,174.72,531584.0
2022-03-28 16:15:00+00:00,172.55,175.005,171.82,174.72,568261.0
2022-03-28 16:30:00+00:00,172.55,175.005,171.82,174.72,604329.0
2022-03-28 16:45:00+00:00,172.55,175.005,171.82,174.72,626393.0
2022-03-28 17:00:00+00:00,172.55,175.005,171.82,174.72,647659.0
2022-03-28 17:15:00+00:00,172.55,175.005,171.82,174.72,667404.0
2022-03-28 17:30:00+00:00,172.55,175.005,171.82,174.72,698388.0
2022-03-28 17:45:00+00:00,172.55,175.005,171.82,174.72,724355.0
2022-03-28 18:00:00+00:00,172.55,175.005,171.82,174.72,744185.0
2022-03-28 18:15:00+00:00,172.55,175.005,171.82,174.72,765799.0
2022-03-28 18:30:00+00:00,172.55,175.005,171.82,174.72,792269.0
2022-03-28 18:45:00+00:00,172.55,175.005,171.82,174.72,824336.0
2022-03-28 19:00:00+00:00,172.55,175.085,171.82,174.72,879751.0
2022-03-28 19:15:00+00:00,172.55,175.105,171.82,174.72,919056.0
2022-03-28 19:30:00+00:00,172.55,175.105,171.82,174.72,1000024.0
2022-03-28 19:45:00+00:00,172.55,175.2,171.82,174.72,1152445.0
2022-03-28 20:00:00+00:00,173.155,173.225,173.075,,
2022-03-28 20:15:00+00:00,173.27,173.41,173.215,,
2022-03-28 20:30:00+00:00,173.405,173.59,173.34,,
2022-03-28 20:45:00+00:00,173.73,173.73,173.605,,
2022-03-28 21:00:00+00:00,174.055,174.135,174.005,,
2022-03-28 21:15:00+00:00,174.12,174.18,174.085,,
2022-03-28 21:30:00+00:00,174.445,174.495,174.415,,
2022-03-28 21:45:00+00:00,174.52,174.6,174.52,,
2022-03-28 22:00:00+00:00,174.435,174.52,174.42,,
2022-03-28 22:15:00+00:00,174.57,174.585,174.475,,
2022-03-28 22:30:00+00:00,174.735,174.78,174.705,,
2022-03-28 22:45:00+00:00,174.785,174.85,174.76,,
2022-03-28 23:00:00+00:00,175.065,175.105,174.935,,
2022-03-28 23:15:00+00:00,174.965,175.045,174.965,,
2022-03-28 23:30:00+00:00,175.0,175.045,174.94,,
2022-03-28 23:45:00+00:00,175.04,175.05,174.92,,
2022-03-29 00:00:00+00:00,175.6,175.6,175.6,,
2022-03-29 13:00:00+00:00,176.26,176.94,176.22,175.6,4487.0
2022-03-29 13:30:00+00:00,176.26,176.94,176.22,175.6,6210.0
2022-03-29 14:00:00+00:00,176.26,178.12,176.22,175.6,206092.0
2022-03-29 14:15:00+00:00,176.26,178.12,176.22,175.6,255233.0
2022-03-29 14:30:00+00:00,176.26,178.12,176.22,175.6,310189.0
2022-03-29 14:45:00+00:00,176.26,178.12,176.22,175.6,365298.0
2022-03-29 15:00:00+00:00,176.26,178.12,176.22,175.6,408798.0
2022-03-29 15:15:00+00:00,176.26,178.12,176.22,175.6,460352.0
2022-03-29 15:30:00+00:00,176.26,178.12,176.22,175.6,523447.0
2022-03-29 15:45:00+00:00,176.26,178.12,176.22,175.6,571469.0
2022-03-29 16:00:00+00:00,176.26,178.12,176.22,175.6,606519.0
2022-03-29 16:15:00+00:00,176.26,178.12,176.22,175.6,666525.0
2022-03-29 16:30:00+00:00,176.26,178.12,176.22,175.6,707450.0
2022-03-29 17:00:00+00:00,176.26,178.12,176.22,175.6,755668.0
2022-03-29 17:30:00+00:00,176.26,178.12,176.22,175.6,815106.0
2022-03-29 17:45:00+00:00,177.34,177.505,177.33,,
2022-03-29 18:00:00+00:00,177.585,177.695,177.525,,
2022-03-29 18:15:00+00:00,176.26,178.12,176.22,175.6,990029.0
2022-03-29 18:30:00+00:00,176.26,178.12,176.22,175.6,1051407.0
2022-03-29 18:45:00+00:00,176.26,178.125,176.22,175.6,1119244.0
2022-03-29 19:00:00+00:00,176.26,178.39,176.22,175.6,1191086.0
2022-03-29 19:15:00+00:00,176.26,178.895,176.22,175.6,1283464.0
2022-03-29 19:30:00+00:00,176.26,178.955,176.22,175.6,1396812.0
2022-03-29 19:45:00+00:00,176.26,178.955,176.22,175.6,1495223.0
2022-03-29 20:00:00+00:00,176.26,179.0,176.22,175.6,1685020.0
2022-03-29 20:15:00+00:00,177.42,177.445,177.395,,
2022-03-29 20:30:00+00:00,177.16,177.205,177.005,,
2022-03-29 20:45:00+00:00,177.165,177.34,177.165,,
2022-03-29 21:00:00+00:00,177.19,177.23,177.045,,
2022-03-29 21:15:00+00:00,177.075,177.175,177.065,,
2022-03-29 21:30:00+00:00,177.105,177.16,177.085,,
2022-03-29 21:45:00+00:00,177.525,177.54,177.375,,
2022-03-29 22:00:00+00:00,178.08,178.08,177.95,,
2022-03-29 22:15:00+00:00,177.785,177.805,177.725,,
2022-03-29 22:30:00+00:00,177.85,177.88,177.79,,
2022-03-29 22:45:00+00:00,178.095,178.11,178.05,,
2022-03-29 23:00:00+00:00,178.345,178.4,178.28,,
2022-03-29 23:15:00+00:00,178.735,178.77,178.71,,
2022-03-29 23:30:00+00:00,178.785,178.79,178.71,,
2022-03-29 23:45:00+00:00,178.77,178.89,178.715,,
2022-03-30 00:00:00+00:00,178.91,178.91,178.9,,
2022-03-30 13:00:00+00:00,178.12,178.13,177.53,178.96,2278.0
2022-03-30 13:15:00+00:00,178.12,178.18,177.53,178.96,3064.0
2022-03-30 13:30:00+00:00,178.12,178.55,177.53,178.96,5242.0
2022-03-30 13:45:00+00:00,178.12,179.61,177.53,178.96,223750.0
2022-03-30 14:00:00+00:00,178.12,179.61,177.53,178.96,341367.0
2022-03-30 14:15:00+00:00,178.12,179.61,177.53,178.96,406699.0
2022-03-30 14:30:00+00:00,178.12,179.61,177.53,178.96,460206.0
2022-03-30 15:00:00+00:00,178.12,179.61,177.53,178.96,637065.0
2022-03-30 15:15:00+00:00,178.12,179.61,177.46,178.96,718527.0
2022-03-30 15:30:00+00:00,178.12,179.61,177.46,178.96,756210.0
2022-03-30 16:00:00+00:00,178.12,179.61,177.46,178.96,887792.0
2022-03-30 16:30:00+00:00,178.12,179.61,177.46,178.96,980073.0
2022-03-30 16:45:00+00:00,178.12,179.61,177.46,178.96,1013747.0
2022-03-30 17:00:00+00:00,178.12,179.61,177.46,178.96,1061855.0
2022-03-30 17:15:00+00:00,178.12,179.61,177.46,178.96,1138911.0
2022-03-30 17:30:00+00:00,178.12,179.61,177.46,178.96,1163878.0
2022-03-30 17:45:00+00:00,178.74,178.795,178.59,,
2022-03-30 18:00:00+00:00,178.12,179.61,177.46,178.96,1276615.0
2022-03-30 18:15:00+00:00,178.12,179.61,177.46,178.96,1306028.0
2022-03-30 18:30:00+00:00,178.12,179.61,177.46,178.96,1341233.0
2022-03-30 18:45:00+00:00,178.12,179.61,177.46,178.96,1404639.0
2022-03-30 19:00:00+00:00,178.12,179.61,177.46,178.96,1458460.0
2022-03-30 19:15:00+00:00,178.12,179.61,177.185,178.96,1498337.0
2022-03-30 19:30:00+00:00,178.12,179.61,176.7,178.96,1587819.0
2022-03-30 19:45:00+00:00,178.12,179.61,176.7,178.96,1667618.0
2022-03-30 20:00:00+00:00,177.785,177.8,177.705,,
2022-03-30 20:15:00+00:00,177.74,177.83,177.71,,
2022-03-30 20:30:00+00:00,177.77,177.795,177.695,,
2022-03-30 20:45:00+00:00,178.325,178.335,178.18,,
2022-03-30 21:00:00+00:00,178.395,178.47,178.295,,
2022-03-30 21:15:00+00:00,178.425,178.475,178.37,,
2022-03-30 21:30:00+00:00,178.205,178.27,178.17,,
2022-03-30 21:45:00+00:00,178.36,178.365,178.07,,
2022-03-30 22:00:00+00:00,178.12,178.31,178.11,,
2022-03-30 22:15:00+00:00,178.38,178.385,178.245,,
2022-03-30 22:30:00+00:00,177.99,178.125,177.97,,
2022-03-30 22:45:00+00:00,177.89,177.92,177.775,,
2022-03-30 23:00:00+00:00,177.67,177.68,177.575,,
2022-03-30 23:15:00+00:00,177.37,177.42,177.34,,
2022-03-30 23:30:00+00:00,177.17,177.275,177.145,,
2022-03-30 23:45:00+00:00,177.085,177.305,177.085,,
2022-03-31 00:00:00+00:00,177.655,177.655,177.655,,
2022-03-31 13:15:00+00:00,178.17,178.53,177.84,177.77,2196.0
2022-03-31 13:30:00+00:00,178.17,178.53,177.63,177.77,4566.0
2022-03-31 13:45:00+00:00,178.17,178.53,175.9,177.77,129273.0
2022-03-31 14:00:00+00:00,178.17,178.53,175.62,177.77,268880.0
2022-03-31 14:30:00+00:00,178.17,178.53,175.53,177.77,427577.0
2022-03-31 14:45:00+00:00,178.17,178.53,175.53,177.77,475663.0
2022-03-31 15:00:00+00:00,178.17,178.53,175.53,177.77,525208.0
2022-03-31 15:15:00+00:00,178.17,178.53,175.53,177.77,557507.0
2022-03-31 15:45:00+00:00,178.17,178.53,175.53,177.77,647648.0
2022-03-31 16:00:00+00:00,178.17,178.53,175.53,177.77,667076.0
2022-03-31 16:30:00+00:00,178.17,178.53,175.53,177.77,744139.0
2022-03-31 16:45:00+00:00,178.17,178.53,175.53,177.77,774592.0
2022-03-31 17:00:00+00:00,178.17,178.53,175.53,177.77,797971.0
2022-03-31 17:15:00+00:00,178.17,178.53,175.53,177.77,835320.0
2022-03-31 17:30:00+00:00,178.17,178.53,175.53,177.77,886800.0
2022-03-31 17:45:00+00:00,176.225,176.23,175.92,,
2022-03-31 18:00:00+00:00,178.17,178.53,175.53,177.77,954342.0
2022-03-31 18:15:00+00:00,178.17,178.53,175.53,177.77,982743.0
2022-03-31 18:30:00+00:00,178.17,178.53,175.53,177.77,1011156.0
2022-03-31 18:45:00+00:00,176.93,177.025,176.835,,
2022-03-31 19:00:00+00:00,178.17,178.53,175.53,177.77,1057325.0
2022-03-31 19:15:00+00:00,178.17,178.53,175.53,177.77,1097132.0
2022-03-31 19:30:00+00:00,178.17,178.53,175.53,177.77,1177849.0
2022-03-31 19:45:00+00:00,178.17,178.53,175.53,177.77,1252737.0
2022-03-31 20:00:00+00:00,178.17,178.53,174.42,177.77,1591624.0
2022-03-31 20:15:00+00:00,176.89,176.93,176.84,,
2022-03-31 20:30:00+00:00,176.74,176.85,176.74,,
2022-03-31 20:45:00+00:00,176.705,176.765,176.675,,
2022-03-31 21:00:00+00:00,176.525,176.555,176.465,,
2022-03-31 21:15:00+00:00,176.24,176.24,176.135,,
2022-03-31 21:30:00+00:00,176.61,176.655,176.555,,
2022-03-31 21:45:00+00:00,176.42,176.555,176.415,,
2022-03-31 22:00:00+00:00,176.625,176.66,176.41,,
2022-03-31 22:15:00+00:00,176.365,176.43,176.335,,
2022-03-31 22:30:00+00:00,176.425,176.445,176.33,,
2022-03-31 22:45:00+00:00,176.455,176.485,176.36,,
2022-03-31 23:00:00+00:00,176.915,177.11,176.89,,
2022-03-31 23:15:00+00:00,176.88,176.885,176.795,,
2022-03-31 23:30:00+00:00,176.47,176.48,176.41,,
2022-03-31 23:45:00+00:00,175.965,176.235,175.955,,
2022-04-01 00:00:00+00:00,174.82,174.91,174.76,,
2022-04-01 13:00:00+00:00,174.79,174.92,173.37,174.61,3267.0
2022-04-01 13:15:00+00:00,174.79,174.92,173.28,174.61,4831.0
2022-04-01 13:30:00+00:00,174.79,174.92,173.28,174.61,9187.0
2022-04-01 13:45:00+00:00,174.79,174.92,173.22,174.61,135019.0
2022-04-01 14:00:00+00:00,174.79,174.92,172.6,174.61,266932.0
2022-04-01 14:15:00+00:00,174.79,174.92,172.51,174.61,363103.0
2022-04-01 14:30:00+00:00,174.79,174.92,172.51,174.61,431617.0
2022-04-01 14:45:00+00:00,174.79,174.92,172.51,174.61,497476.0
2022-04-01 15:00:00+00:00,174.79,174.92,172.51,174.61,563566.0
2022-04-01 15:30:00+00:00,174.79,174.92,172.51,174.61,654262.0
2022-04-01 15:45:00+00:00,174.79,174.92,172.185,174.61,710278.0
2022-04-01 16:00:00+00:00,174.79,174.92,171.95,174.61,756254.0
2022-04-01 16:30:00+00:00,174.79,174.92,171.95,174.61,837655.0
2022-04-01 17:00:00+00:00,174.79,174.92,171.95,174.61,915892.0
2022-04-01 17:15:00+00:00,174.79,174.92,171.95,174.61,949459.0
2022-04-01 17:30:00+00:00,174.79,174.92,171.95,174.61,983065.0
2022-04-01 17:45:00+00:00,174.79,174.92,171.95,174.61,1008778.0
2022-04-01 18:00:00+00:00,174.79,174.92,171.95,174.61,1031970.0
2022-04-01 18:15:00+00:00,174.79,174.92,171.95,174.61,1068047.0
2022-04-01 18:30:00+00:00,174.79,174.92,171.95,174.61,1105753.0
2022-04-01 18:45:00+00:00,174.79,174.92,171.95,174.61,1161443.0
2022-04-01 19:00:00+00:00,174.79,174.92,171.95,174.61,1187320.0
2022-04-01 19:15:00+00:00,174.79,174.92,171.95,174.61,1223065.0
2022-04-01 19:30:00+00:00,174.79,174.92,171.95,174.61,1259205.0
2022-04-01 19:45:00+00:00,174.79,174.92,171.95,174.61,1308238.0
2022-04-01 20:00:00+00:00,172.2,172.23,172.14,,
2022-04-01 20:15:00+00:00,172.49,172.565,172.42,,
2022-04-01 20:30:00+00:00,172.84,172.865,172.635,,
2022-04-01 20:45:00+00:00,172.58,172.585,172.405,,
2022-04-01 21:00:00+00:00,172.25,172.315,172.185,,
2022-04-01 21:15:00+00:00,172.205,172.24,172.17,,
2022-04-01 21:30:00+00:00,172.335,172.415,172.26,,
2022-04-01 21:45:00+00:00,172.665,172.665,172.56,,
2022-04-01 22:00:00+00:00,172.52,172.645,172.495,,
2022-04-01 22:15:00+00:00,173.1,173.26,173.075,,
2022-04-01 22:30:00+00:00,173.34,173.49,173.34,,
2022-04-01 22:45:00+00:00,173.565,173.745,173.565,,
2022-04-01 23:00:00+00:00,173.205,173.29,173.145,,
2022-04-01 23:15:00+00:00,173.305,173.41,173.28,,
2022-04-01 23:30:00+00:00,173.04,173.085,172.925,,
2022-04-01 23:45:00+00:00,172.89,172.995,172.825,,
2022-04-02 00:00:00+00:00,174.23,174.23,174.23,,
2022-04-04 13:00:00+00:00,174.83,174.83,174.16,174.31,1592.0
2022-04-04 13:30:00+00:00,174.83,174.83,174.16,174.31,2765.0
2022-04-04 13:45:00+00:00,174.83,176.66,174.16,174.31,127284.0
2022-04-04 14:00:00+00:00,174.83,177.95,174.16,174.31,245781.0
2022-04-04 14:15:00+00:00,174.83,178.21,174.16,174.31,367847.0
2022-04-04 14:30:00+00:00,174.83,178.21,174.16,174.31,467631.0
2022-04-04 14:45:00+00:00,174.83,178.21,174.16,174.31,550280.0
2022-04-04 15:00:00+00:00,174.83,178.21,174.16,174.31,596073.0
2022-04-04 15:15:00+00:00,174.83,178.21,174.16,174.31,646754.0
2022-04-04 15:30:00+00:00,174.83,178.21,174.16,174.31,696655.0
2022-04-04 15:45:00+00:00,174.83,178.21,174.16,174.31,737258.0
2022-04-04 16:00:00+00:00,174.83,178.21,174.16,174.31,780847.0
2022-04-04 16:15:00+00:00,174.83,178.21,174.16,174.31,816690.0
2022-04-04 16:30:00+00:00,174.83,178.21,174.16,174.31,852448.0
2022-04-04 16:45:00+00:00,174.83,178.21,174.16,174.31,887570.0
2022-04-04 17:00:00+00:00,174.83,178.21,174.16,174.31,924071.0
2022-04-04 17:30:00+00:00,174.83,178.21,174.16,174.31,984232.0
2022-04-04 17:45:00+00:00,176.51,176.59,176.37,,
2022-04-04 18:00:00+00:00,174.83,178.21,174.16,174.31,1029324.0
2022-04-04 18:15:00+00:00,174.83,178.21,174.16,174.31,1058856.0
2022-04-04 18:30:00+00:00,177.36,177.395,177.15,,
2022-04-04 18:45:00+00:00,174.83,178.21,174.16,174.31,1122209.0
2022-04-04 19:00:00+00:00,177.37,177.48,177.305,,
2022-04-04 19:15:00+00:00,174.83,178.21,174.16,174.31,1237351.0
2022-04-04 19:30:00+00:00,174.83,178.3,174.16,174.31,1329125.0
2022-04-04 19:45:00+00:00,174.83,178.475,174.16,174.31,1427206.0
2022-04-04 20:00:00+00:00,177.245,177.265,177.19,,
2022-04-04 20:15:00+00:00,177.76,177.83,177.72,,
2022-04-04 20:30:00+00:00,177.665,177.68,177.595,,
2022-04-04 20:45:00+00:00,177.275,177.285,177.19,,
2022-04-04 21:00:00+00:00,177.205,177.24,177.15,,
2022-04-04 21:15:00+00:00,177.01,177.025,176.98,,
2022-04-04 21:30:00+00:00,177.225,177.285,177.225,,
2022-04-04 21:45:00+00:00,177.205,177.21,177.135,,
2022-04-04 22:00:00+00:00,177.535,177.545,177.44,,
2022-04-04 22:15:00+00:00,177.235,177.235,177.165,,
2022-04-04 22:30:00+00:00,177.49,177.53,177.425,,
2022-04-04 22:45:00+00:00,177.545,177.615,177.515,,
2022-04-04 23:00:00+00:00,177.755,177.785,177.72,,
2022-04-04 23:15:00+00:00,177.97,178.06,177.92,,
2022-04-04 23:30:00+00:00,178.29,178.295,178.225,,
2022-04-04 23:45:00+00:00,178.13,178.16,178.03,,
2022-04-05 00:00:00+00:00,178.47,178.47,178.47,,
2022-04-05 13:00:00+00:00,178.3,178.48,177.89,178.44,1283.0
2022-04-05 13:30:00+00:00,178.3,178.48,177.45,178.44,3331.0
2022-04-05 13:45:00+00:00,178.3,178.48,177.05,178.44,126500.0
2022-04-05 14:00:00+00:00,178.3,178.48,177.05,178.44,202647.0
2022-04-05 14:15:00+00:00,178.3,178.48,176.45,178.44,271704.0
2022-04-05 14:30:00+00:00,178.3,178.48,176.21,178.44,345013.0
2022-04-05 14:45:00+00:00,178.3,178.48,176.21,178.44,414607.0
2022-04-05 15:15:00+00:00,178.3,178.48,176.21,178.44,523911.0
2022-04-05 15:30:00+00:00,178.3,178.48,176.21,178.44,587497.0
2022-04-05 15:45:00+00:00,178.3,178.48,175.83,178.44,641108.0
2022-04-05 16:00:00+00:00,178.3,178.48,175.64,178.44,692559.0
2022-04-05 16:15:00+00:00,178.3,178.48,175.585,178.44,745759.0
2022-04-05 16:45:00+00:00,178.3,178.48,175.185,178.44,855970.0
2022-04-05 17:00:00+00:00,178.3,178.48,175.05,178.44,903810.0
2022-04-05 17:15:00+00:00,178.3,178.48,175.05,178.44,935065.0
2022-04-05 17:30:00+00:00,178.3,178.48,175.05,178.44,968818.0
2022-04-05 17:45:00+00:00,178.3,178.48,175.05,178.44,998846.0
2022-04-05 18:00:00+00:00,177.615,177.655,177.435,,
2022-04-05 18:15:00+00:00,178.3,178.48,174.93,178.44,1060904.0
2022-04-05 18:30:00+00:00,178.3,178.48,174.93,178.44,1090710.0
2022-04-05 18:45:00+00:00,178.3,178.48,174.93,178.44,1126464.0
2022-04-05 19:00:00+00:00,176.885,176.89,176.805,,
2022-04-05 19:15:00+00:00,178.3,178.48,174.415,178.44,1202421.0
2022-04-05 19:30:00+00:00,178.3,178.48,174.415,178.44,1284550.0
2022-04-05 19:45:00+00:00,178.3,178.48,174.415,178.44,1372976.0
2022-04-05 20:00:00+00:00,175.685,175.88,175.64,,
2022-04-05 20:15:00+00:00,175.81,175.84,175.71,,
2022-04-05 20:30:00+00:00,175.26,175.305,175.195,,
2022-04-05 20:45:00+00:00,175.24,175.27,175.17,,
2022-04-05 21:00:00+00:00,175.555,175.575,175.47,,
2022-04-05 21:15:00+00:00,175.94,175.975,175.85,,
2022-04-05 21:30:00+00:00,175.645,175.65,175.49,,
2022-04-05 21:45:00+00:00,175.15,175.18,175.04,,
2022-04-05 22:00:00+00:00,175.24,175.345,175.18,,
2022-04-05 22:15:00+00:00,175.325,175.35,175.28,,
2022-04-05 22:30:00+00:00,175.38,175.385,175.275,,
2022-04-05 22:45:00+00:00,175.32,175.405,175.29,,
2022-04-05 23:00:00+00:00,175.055,175.12,175.03,,
2022-04-05 23:15:00+00:00,174.48,174.52,174.415,,
2022-04-05 23:30:00+00:00,174.86,174.86,174.675,,
2022-04-05 23:45:00+00:00,174.83,174.855,174.7,,
2022-04-06 00:00:00+00:00,175.07,175.07,175.07,,
2022-04-06 13:30:00+00:00,172.42,172.67,172.14,175.06,3646.0
2022-04-06 13:45:00+00:00,172.42,173.23,171.63,175.06,118956.0
2022-04-06 14:00:00+00:00,172.42,173.23,171.225,175.06,188993.0
2022-04-06 14:15:00+00:00,172.42,173.23,171.025,175.06,265362.0
2022-04-06 14:30:00+00:00,172.42,173.23,171.025,175.06,341819.0
2022-04-06 14:45:00+00:00,172.42,173.23,170.82,175.06,390292.0
2022-04-06 15:00:00+00:00,172.42,173.23,170.82,175.06,454304.0
2022-04-06 15:15:00+00:00,172.42,173.23,170.13,175.06,534922.0
2022-04-06 16:00:00+00:00,172.42,173.23,170.13,175.06,667282.0
2022-04-06 16:15:00+00:00,172.42,173.23,170.13,175.06,700933.0
2022-04-06 16:30:00+00:00,172.42,173.23,170.13,175.06,733517.0
2022-04-06 16:45:00+00:00,172.42,173.23,170.13,175.06,755763.0
2022-04-06 17:00:00+00:00,172.42,173.23,170.13,175.06,783078.0
2022-04-06 17:30:00+00:00,172.33,173.01,172.2,,
2022-04-06 17:45:00+00:00,172.42,173.23,170.13,175.06,855212.0
2022-04-06 18:00:00+00:00,172.42,173.23,170.13,175.06,879124.0
2022-04-06 18:15:00+00:00,171.11,171.18,171.025,,
2022-04-06 18:30:00+00:00,172.42,173.39,170.13,175.06,987299.0
2022-04-06 18:45:00+00:00,172.42,173.39,170.13,175.06,1030568.0
2022-04-06 19:00:00+00:00,172.42,173.39,170.13,175.06,1077283.0
2022-04-06 19:15:00+00:00,172.42,173.63,170.13,175.06,1129581.0
2022-04-06 19:30:00+00:00,172.42,173.63,170.13,175.06,1201839.0
2022-04-06 19:45:00+00:00,171.16,171.34,171.15,,
2022-04-06 20:00:00+00:00,171.635,171.7,171.545,,
2022-04-06 20:15:00+00:00,171.31,171.31,171.17,,
2022-04-06 20:30:00+00:00,170.96,171.06,170.875,,
2022-04-06 20:45:00+00:00,171.075,171.14,171.05,,
2022-04-06 21:00:00+00:00,171.33,171.4,171.305,,
2022-04-06 21:15:00+00:00,171.28,171.345,171.23,,
2022-04-06 21:30:00+00:00,171.715,171.735,171.625,,
2022-04-06 21:45:00+00:00,172.185,172.215,172.12,,
2022-04-06 22:00:00+00:00,171.95,172.475,171.68,,
2022-04-06 22:15:00+00:00,171.575,171.575,171.27,,
2022-04-06 22:30:00+00:00,171.37,171.585,171.365,,
2022-04-06 22:45:00+00:00,172.57,172.925,172.53,,
2022-04-06 23:00:00+00:00,173.11,173.425,173.1,,
2022-04-06 23:15:00+00:00,172.86,173.195,172.795,,
2022-04-06 23:30:00+00:00,171.675,171.845,171.565,,
2022-04-06 23:45:00+00:00,172.265,172.32,172.15,,
2022-04-07 00:00:00+00:00,171.79,171.79,171.79,,
2022-04-07 13:00:00+00:00,172.19,172.19,171.22,171.83,2245.0
2022-04-07 13:15:00+00:00,172.19,172.19,170.98,171.83,2975.0
2022-04-07 13:30:00+00:00,172.19,172.19,170.98,171.83,4273.0
2022-04-07 14:00:00+00:00,172.19,172.69,170.98,171.83,131066.0
2022-04-07 14:15:00+00:00,172.19,173.125,170.98,171.83,191213.0
2022-04-07 14:30:00+00:00,172.19,173.125,170.98,171.83,230061.0
2022-04-07 14:45:00+00:00,172.19,173.125,170.98,171.83,300862.0
2022-04-07 15:00:00+00:00,172.19,173.125,170.98,171.83,345743.0
2022-04-07 15:15:00+00:00,172.19,173.125,170.965,171.83,382951.0
2022-04-07 15:30:00+00:00,172.19,173.125,170.73,171.83,420081.0
2022-04-07 15:45:00+00:00,172.19,173.125,170.405,171.83,456157.0
2022-04-07 16:00:00+00:00,172.19,173.125,170.405,171.83,487681.0
2022-04-07 16:15:00+00:00,172.19,173.125,170.405,171.83,554893.0
2022-04-07 16:30:00+00:00,172.19,173.125,170.405,171.83,591402.0
2022-04-07 16:45:00+00:00,172.19,173.125,170.315,171.83,640449.0
2022-04-07 17:00:00+00:00,172.19,173.125,169.87,171.83,685592.0
2022-04-07 17:15:00+00:00,172.19,173.125,169.87,171.83,724861.0
2022-04-07 17:30:00+00:00,172.19,173.125,169.87,171.83,763868.0
2022-04-07 17:45:00+00:00,172.19,173.125,169.87,171.83,785377.0
2022-04-07 18:00:00+00:00,172.19,173.125,169.87,171.83,812936.0
2022-04-07 18:15:00+00:00,172.19,173.125,169.87,171.83,841533.0
2022-04-07 18:30:00+00:00,172.19,173.125,169.87,171.83,874212.0
2022-04-07 18:45:00+00:00,172.19,173.125,169.87,171.83,907443.0
2022-04-07 19:00:00+00:00,172.19,173.125,169.87,171.83,942297.0
2022-04-07 19:15:00+00:00,172.19,173.125,169.87,171.83,994025.0
2022-04-07 19:30:00+00:00,172.19,173.17,169.87,171.83,1059054.0
2022-04-07 19:45:00+00:00,172.19,173.305,169.87,171.83,1130125.0
2022-04-07 20:00:00+00:00,170.69,170.84,170.63,,
2022-04-07 20:15:00+00:00,171.31,171.35,171.205,,
2022-04-07 20:30:00+00:00,170.895,170.9,170.75,,
2022-04-07 20:45:00+00:00,170.325,170.43,170.275,,
2022-04-07 21:00:00+00:00,170.275,170.32,170.23,,
2022-04-07 21:15:00+00:00,171.035,171.055,170.96,,
2022-04-07 21:30:00+00:00,171.195,171.25,171.115,,
2022-04-07 21:45:00+00:00,170.95,171.07,170.91,,
2022-04-07 22:00:00+00:00,171.655,171.76,171.65,,
2022-04-07 22:15:00+00:00,171.62,171.685,171.53,,
2022-04-07 22:30:00+00:00,171.655,171.725,171.58,,
2022-04-07 22:45:00+00:00,172.02,172.06,171.89,,
2022-04-07 23:00:00+00:00,172.61,172.81,172.57,,
2022-04-07 23:15:00+00:00,173.03,173.095,172.96,,
2022-04-07 23:30:00+00:00,172.66,172.8,172.62,,
2022-04-07 23:45:00+00:00,173.11,173.14,172.98,,
2022-04-08 00:00:00+00:00,172.33,172.33,172.33,,
2022-04-08 13:15:00+00:00,172.57,172.58,171.63,172.14,3701.0
2022-04-08 13:30:00+00:00,172.57,172.58,171.63,172.14,4689.0
2022-04-08 13:45:00+00:00,172.57,172.58,170.07,172.14,106522.0
2022-04-08 14:00:00+00:00,172.57,172.58,169.225,172.14,209236.0
2022-04-08 14:15:00+00:00,172.57,172.58,169.225,172.14,270280.0
2022-04-08 14:30:00+00:00,172.57,172.58,169.225,172.14,325531.0
2022-04-08 14:45:00+00:00,172.57,172.58,169.225,172.14,417131.0
2022-04-08 15:00:00+00:00,172.57,172.58,169.225,172.14,493020.0
2022-04-08 15:15:00+00:00,172.57,172.58,169.225,172.14,537846.0
2022-04-08 15:30:00+00:00,172.57,172.58,169.225,172.14,586964.0
2022-04-08 15:45:00+00:00,172.57,172.58,169.225,172.14,633619.0
2022-04-08 16:00:00+00:00,172.57,172.58,169.225,172.14,669497.0
2022-04-08 16:15:00+00:00,172.57,172.58,169.225,172.14,694797.0
2022-04-08 16:30:00+00:00,172.57,172.58,169.225,172.14,719143.0
2022-04-08 16:45:00+00:00,172.57,172.58,169.225,172.14,742858.0
2022-04-08 17:00:00+00:00,172.57,172.58,169.225,172.14,767782.0
2022-04-08 17:15:00+00:00,172.57,172.58,169.225,172.14,787437.0
2022-04-08 17:30:00+00:00,172.57,172.58,169.225,172.14,808308.0
2022-04-08 17:45:00+00:00,172.57,172.58,169.225,172.14,836926.0
2022-04-08 18:00:00+00:00,172.57,172.58,169.225,172.14,863433.0
2022-04-08 18:15:00+00:00,172.57,172.58,169.225,172.14,894961.0
2022-04-08 18:30:00+00:00,172.57,172.58,169.225,172.14,931409.0
2022-04-08 18:45:00+00:00,172.57,172.58,169.225,172.14,968734.0
2022-04-08 19:00:00+00:00,172.57,172.58,169.225,172.14,1002416.0
2022-04-08 19:15:00+00:00,172.57,172.58,169.225,172.14,1039730.0
2022-04-08 19:30:00+00:00,172.57,172.58,169.225,172.14,1081142.0
2022-04-08 19:45:00+00:00,172.57,172.58,169.225,172.14,1131743.0
2022-04-08 20:00:00+00:00,171.31,171.51,171.31,,
2022-04-08 20:15:00+00:00,171.355,171.355,171.115,,
2022-04-08 20:30:00+00:00,171.655,171.725,171.585,,
2022-04-08 20:45:00+00:00,171.5,171.625,171.485,,
2022-04-08 21:00:00+00:00,171.62,171.64,171.505,,
2022-04-08 21:15:00+00:00,171.015,171.07,170.93,,
2022-04-08 21:30:00+00:00,170.825,170.83,170.765,,
2022-04-08 21:45:00+00:00,170.525,170.545,170.435,,
2022-04-08 22:00:00+00:00,170.145,170.295,170.04,,
2022-04-08 22:15:00+00:00,170.355,170.4,170.29,,
2022-04-08 22:30:00+00:00,169.95,169.98,169.855,,
2022-04-08 22:45:00+00:00,170.025,170.105,170.005,,
2022-04-08 23:00:00+00:00,170.495,170.5,170.32,,
2022-04-08 23:15:00+00:00,170.57,170.675,170.485,,
2022-04-08 23:30:00+00:00,170.74,170.85,170.72,,
2022-04-08 23:45:00+00:00,170.69,170.815,170.64,,
2022-04-09 00:00:00+00:00,170.12,170.12,170.12,,
2022-04-11 13:00:00+00:00,168.04,168.45,167.65,170.09,2441.0
2022-04-11 13:15:00+00:00,168.04,168.45,167.65,170.09,3349.0
2022-04-11 13:30:00+00:00,168.04,168.88,167.65,170.09,4814.0
2022-04-11 13:45:00+00:00,168.04,169.01,167.2,170.09,106746.0
2022-04-11 14:00:00+00:00,168.04,169.01,166.89,170.09,164199.0
2022-04-11 14:15:00+00:00,168.04,169.01,166.645,170.09,229649.0
2022-04-11 14:30:00+00:00,168.04,169.01,166.36,170.09,312227.0
2022-04-11 14:45:00+00:00,168.04,169.01,166.21,170.09,373054.0
2022-04-11 15:00:00+00:00,168.04,169.01,166.1,170.09,468620.0
2022-04-11 15:15:00+00:00,168.04,169.01,166.1,170.09,520151.0
2022-04-11 15:30:00+00:00,168.04,169.01,166.1,170.09,578206.0
2022-04-11 15:45:00+00:00,168.04,169.01,166.1,170.09,623964.0
2022-04-11 16:00:00+00:00,168.04,169.01,166.1,170.09,690939.0
2022-04-11 16:15:00+00:00,168.04,169.01,166.1,170.09,726187.0
2022-04-11 16:30:00+00:00,168.04,169.01,166.1,170.09,776771.0
2022-04-11 16:45:00+00:00,168.04,169.01,166.1,170.09,801976.0
2022-04-11 17:00:00+00:00,168.04,169.01,166.1,170.09,845195.0
2022-04-11 17:30:00+00:00,168.04,169.01,166.1,170.09,915226.0
2022-04-11 17:45:00+00:00,168.04,169.01,166.1,170.09,942639.0
2022-04-11 18:00:00+00:00,168.04,169.01,166.1,170.09,965002.0
2022-04-11 18:15:00+00:00,168.04,169.01,166.1,170.09,1012491.0
2022-04-11 18:30:00+00:00,168.04,169.01,166.1,170.09,1044777.0
2022-04-11 18:45:00+00:00,168.04,169.01,166.1,170.09,1076164.0
2022-04-11 19:00:00+00:00,168.04,169.01,166.1,170.09,1102305.0
2022-04-11 19:15:00+00:00,168.04,169.01,166.1,170.09,1140609.0
2022-04-11 19:30:00+00:00,168.04,169.01,166.04,170.09,1187749.0
2022-04-11 19:45:00+00:00,168.04,169.01,165.765,170.09,1275633.0
2022-04-11 20:00:00+00:00,167.025,167.045,166.86,,
2022-04-11 20:15:00+00:00,166.685,166.735,166.625,,
2022-04-11 20:30:00+00:00,166.555,166.695,166.55,,
2022-04-11 20:45:00+00:00,166.785,166.91,166.785,,
2022-04-11 21:00:00+00:00,167.01,167.18,167.0,,
2022-04-11 21:15:00+00:00,167.305,167.33,167.25,,
2022-04-11 21:30:00+00:00,166.915,167.0,166.875,,
2022-04-11 21:45:00+00:00,167.04,167.095,166.985,,
2022-04-11 22:00:00+00:00,166.995,167.065,166.925,,
2022-04-11 22:15:00+00:00,166.725,166.725,166.64,,
2022-04-11 22:30:00+00:00,166.64,166.64,166.52,,
2022-04-11 22:45:00+00:00,166.6,166.795,166.595,,
2022-04-11 23:00:00+00:00,166.83,166.92,166.805,,
2022-04-11 23:15:00+00:00,166.56,166.62,166.45,,
2022-04-11 23:30:00+00:00,166.13,166.235,166.11,,
2022-04-11 23:45:00+00:00,165.86,165.915,165.73,,
2022-04-12 00:00:00+00:00,165.79,165.79,165.79,,
2022-04-12 13:00:00+00:00,165.72,168.95,165.72,165.75,4129.0
2022-04-12 13:15:00+00:00,165.72,168.95,165.72,165.75,6026.0
2022-04-12 13:30:00+00:00,165.72,168.95,165.72,165.75,8481.0
2022-04-12 13:45:00+00:00,165.72,168.95,165.72,165.75,120820.0
2022-04-12 14:00:00+00:00,165.72,169.78,165.72,165.75,221890.0
2022-04-12 14:15:00+00:00,165.72,169.87,165.72,165.75,295445.0
2022-04-12 14:30:00+00:00,165.72,169.87,165.72,165.75,367910.0
2022-04-12 15:00:00+00:00,165.72,169.87,165.72,165.75,492635.0
2022-04-12 15:15:00+00:00,165.72,169.87,165.72,165.75,539844.0
2022-04-12 15:45:00+00:00,165.72,169.87,165.72,165.75,624489.0
2022-04-12 16:00:00+00:00,165.72,169.87,165.72,165.75,657568.0
2022-04-12 16:15:00+00:00,165.72,169.87,165.72,165.75,692470.0
2022-04-12 16:30:00+00:00,165.72,169.87,165.72,165.75,732574.0
2022-04-12 16:45:00+00:00,165.72,169.87,165.72,165.75,761580.0
2022-04-12 17:30:00+00:00,165.72,169.87,165.72,165.75,846298.0
2022-04-12 17:45:00+00:00,165.72,169.87,165.72,165.75,870801.0
2022-04-12 18:00:00+00:00,165.72,169.87,165.72,165.75,898288.0
2022-04-12 18:15:00+00:00,169.63,169.735,169.51,,
2022-04-12 18:30:00+00:00,169.58,169.64,169.45,,
2022-04-12 18:45:00+00:00,165.72,169.87,165.72,165.75,1082052.0
2022-04-12 19:00:00+00:00,165.72,169.87,165.72,165.75,1150112.0
2022-04-12 19:15:00+00:00,165.72,169.87,165.72,165.75,1211741.0
2022-04-12 19:30:00+00:00,165.72,169.87,165.72,165.75,1256543.0
2022-04-12 19:45:00+00:00,165.72,169.87,165.72,165.75,1316599.0
2022-04-12 20:00:00+00:00,168.865,168.865,168.705,,
2022-04-12 20:15:00+00:00,168.33,168.37,168.2,,
2022-04-12 20:30:00+00:00,167.84,167.95,167.8,,
2022-04-12 20:45:00+00:00,167.92,167.97,167.815,,
2022-04-12 21:00:00+00:00,168.23,168.34,168.205,,
2022-04-12 21:15:00+00:00,168.22,168.22,168.075,,
2022-04-12 21:30:00+00:00,168.115,168.195,167.94,,
2022-04-12 21:45:00+00:00,167.74,167.79,167.63,,
2022-04-12 22:00:00+00:00,167.15,167.15,166.94,,
2022-04-12 22:15:00+00:00,166.98,166.98,166.78,,
2022-04-12 22:30:00+00:00,166.935,166.99,166.86,,
2022-04-12 22:45:00+00:00,167.315,167.615,167.31,,
2022-04-12 23:00:00+00:00,167.475,167.57,167.38,,
2022-04-12 23:15:00+00:00,166.89,167.0,166.87,,
2022-04-12 23:30:00+00:00,167.12,167.15,166.97,,
2022-04-12 23:45:00+00:00,167.5,167.595,167.395,,
2022-04-13 00:00:00+00:00,167.72,167.72,167.72,,
2022-04-13 13:00:00+00:00,168.0,168.1,167.48,167.66,2249.0
2022-04-13 13:30:00+00:00,168.0,168.1,167.22,167.66,3752.0
2022-04-13 14:00:00+00:00,168.0,168.47,166.775,167.66,168709.0
2022-04-13 14:15:00+00:00,168.0,168.53,166.775,167.66,220689.0
2022-04-13 14:30:00+00:00,168.0,168.9,166.775,167.66,273184.0
2022-04-13 14:45:00+00:00,168.0,169.035,166.775,167.66,313495.0
2022-04-13 15:00:00+00:00,168.0,169.035,166.775,167.66,347502.0
2022-04-13 15:15:00+00:00,168.0,169.58,166.775,167.66,402536.0
2022-04-13 15:30:00+00:00,168.0,169.91,166.775,167.66,436381.0
2022-04-13 15:45:00+00:00,168.0,170.215,166.775,167.66,466813.0
2022-04-13 16:00:00+00:00,168.0,170.215,166.775,167.66,496367.0
2022-04-13 16:15:00+00:00,168.0,170.215,166.775,167.66,518624.0
2022-04-13 16:30:00+00:00,168.0,170.7,166.775,167.66,561100.0
2022-04-13 16:45:00+00:00,168.0,170.875,166.775,167.66,590392.0
2022-04-13 17:00:00+00:00,168.0,170.97,166.775,167.66,629454.0
2022-04-13 17:15:00+00:00,168.0,170.98,166.775,167.66,663915.0
2022-04-13 17:30:00+00:00,168.0,170.98,166.775,167.66,700195.0
2022-04-13 17:45:00+00:00,167.99,168.16,167.84,,
2022-04-13 18:00:00+00:00,168.0,170.98,166.775,167.66,747939.0
2022-04-13 18:15:00+00:00,168.0,170.98,166.775,167.66,784663.0
2022-04-13 18:30:00+00:00,168.0,170.98,166.775,167.66,812008.0
2022-04-13 18:45:00+00:00,168.7,168.785,168.665,,
2022-04-13 19:00:00+00:00,168.61,168.91,168.605,,
2022-04-13 19:15:00+00:00,168.0,170.98,166.775,167.66,908196.0
2022-04-13 19:30:00+00:00,168.0,170.98,166.775,167.66,951368.0
2022-04-13 19:45:00+00:00,168.0,171.035,166.775,167.66,1017014.0
2022-04-13 20:00:00+00:00,169.8,169.84,169.7,,
2022-04-13 20:15:00+00:00,168.0,171.035,166.775,167.66,1117339.0
2022-04-13 20:30:00+00:00,170.45,170.48,170.41,,
2022-04-13 20:45:00+00:00,170.845,170.925,170.835,,
2022-04-13 21:00:00+00:00,170.675,170.69,170.615,,
2022-04-13 21:15:00+00:00,170.86,170.9,170.83,,
2022-04-13 21:30:00+00:00,170.565,170.6,170.53,,
2022-04-13 21:45:00+00:00,170.09,170.185,170.09,,
2022-04-13 22:00:00+00:00,170.29,170.295,170.195,,
2022-04-13 22:15:00+00:00,170.23,170.33,170.195,,
2022-04-13 22:30:00+00:00,170.28,170.34,170.26,,
2022-04-13 22:45:00+00:00,170.295,170.315,170.19,,
2022-04-13 23:00:00+00:00,170.51,170.575,170.395,,
2022-04-13 23:15:00+00:00,170.455,170.62,170.455,,
2022-04-13 23:30:00+00:00,170.805,170.82,170.715,,
2022-04-13 23:45:00+00:00,170.71,170.85,170.71,,
2022-04-14 00:00:00+00:00,170.39,170.39,170.39,,
2022-04-14 13:30:00+00:00,170.33,170.91,170.1,170.4,2528.0
2022-04-14 13:45:00+00:00,170.33,171.255,169.63,170.4,83677.0
2022-04-14 14:00:00+00:00,170.33,171.255,169.27,170.4,147429.0
2022-04-14 14:15:00+00:00,170.33,171.255,168.34,170.4,216806.0
2022-04-14 14:30:00+00:00,170.33,171.255,168.085,170.4,266651.0
2022-04-14 14:45:00+00:00,170.33,171.255,168.085,170.4,313219.0
2022-04-14 15:00:00+00:00,170.33,171.255,167.755,170.4,360181.0
2022-04-14 15:15:00+00:00,170.33,171.255,167.59,170.4,399349.0
2022-04-14 15:30:00+00:00,170.33,171.255,167.59,170.4,439885.0
2022-04-14 15:45:00+00:00,170.33,171.255,167.355,170.4,479457.0
2022-04-14 16:00:00+00:00,170.33,171.255,167.355,170.4,508544.0
2022-04-14 16:15:00+00:00,170.33,171.255,167.27,170.4,552219.0
2022-04-14 16:30:00+00:00,170.33,171.255,166.87,170.4,582857.0
2022-04-14 16:45:00+00:00,170.33,171.255,166.68,170.4,607908.0
2022-04-14 17:00:00+00:00,170.33,171.255,166.575,170.4,637926.0
2022-04-14 17:15:00+00:00,170.33,171.255,166.575,170.4,664586.0
2022-04-14 17:30:00+00:00,170.33,171.255,166.54,170.4,690614.0
2022-04-14 17:45:00+00:00,170.33,171.255,166.46,170.4,725137.0
2022-04-14 18:00:00+00:00,170.33,171.255,166.46,170.4,766883.0
2022-04-14 18:15:00+00:00,170.33,171.255,166.46,170.4,796940.0
2022-04-14 18:30:00+00:00,170.33,171.255,166.46,170.4,823614.0
2022-04-14 18:45:00+00:00,170.33,171.255,166.3,170.4,866274.0
2022-04-14 19:00:00+00:00,170.33,171.255,165.915,170.4,903255.0
2022-04-14 19:15:00+00:00,170.33,171.255,165.73,170.4,956488.0
2022-04-14 19:30:00+00:00,170.33,171.255,165.73,170.4,1012250.0
2022-04-14 19:45:00+00:00,170.33,171.255,165.6,170.4,1100332.0
2022-04-14 20:00:00+00:00,167.46,167.47,167.27,,
2022-04-14 20:15:00+00:00,167.495,167.625,167.36,,
2022-04-14 20:30:00+00:00,166.96,166.965,166.835,,
2022-04-14 20:45:00+00:00,166.765,166.79,166.74,,
2022-04-14 21:00:00+00:00,166.855,166.945,166.855,,
2022-04-14 21:15:00+00:00,166.79,166.86,166.785,,
2022-04-14 21:30:00+00:00,166.56,166.605,166.46,,
2022-04-14 21:45:00+00:00,166.8,166.895,166.8,,
2022-04-14 22:00:00+00:00,167.14,167.275,167.115,,
2022-04-14 22:15:00+00:00,167.04,167.175,167.04,,
2022-04-14 22:30:00+00:00,166.68,166.795,166.655,,
2022-04-14 22:45:00+00:00,166.37,166.435,166.355,,
2022-04-14 23:00:00+00:00,165.945,165.955,165.87,,
2022-04-14 23:15:00+00:00,165.785,165.895,165.76,,
2022-04-14 23:30:00+00:00,165.835,165.885,165.75,,
2022-04-14 23:45:00+00:00,165.95,165.99,165.855,,
2022-04-15 00:00:00+00:00,165.265,165.265,165.265,,
2022-04-18 13:15:00+00:00,164.65,164.92,164.1,165.29,2106.0
2022-04-18 13:30:00+00:00,164.65,164.92,163.84,165.29,5713.0
2022-04-18 13:45:00+00:00,164.65,165.735,163.84,165.29,130713.0
2022-04-18 14:00:00+00:00,164.65,165.735,163.84,165.29,207821.0
2022-04-18 14:15:00+00:00,164.65,165.735,163.84,165.29,272381.0
2022-04-18 14:30:00+00:00,164.65,166.35,163.84,165.29,322271.0
2022-04-18 14:45:00+00:00,164.65,166.45,163.84,165.29,359373.0
2022-04-18 15:00:00+00:00,164.65,166.595,163.84,165.29,416347.0
2022-04-18 15:15:00+00:00,164.65,166.595,163.84,165.29,452652.0
2022-04-18 15:30:00+00:00,164.65,166.595,163.84,165.29,490428.0
2022-04-18 15:45:00+00:00,164.65,166.595,163.84,165.29,519967.0
2022-04-18 16:00:00+00:00,164.65,166.595,163.84,165.29,544890.0
2022-04-18 16:15:00+00:00,164.65,166.595,163.84,165.29,574111.0
2022-04-18 16:30:00+00:00,164.65,166.595,163.695,165.29,601896.0
2022-04-18 16:45:00+00:00,164.65,166.595,163.695,165.29,620810.0
2022-04-18 17:15:00+00:00,164.65,166.595,163.695,165.29,657474.0
2022-04-18 17:30:00+00:00,164.65,166.595,163.695,165.29,680453.0
2022-04-18 17:45:00+00:00,164.65,166.595,163.695,165.29,706089.0
2022-04-18 18:00:00+00:00,164.65,166.595,163.695,165.29,731507.0
2022-04-18 18:15:00+00:00,164.65,166.595,163.695,165.29,760579.0
2022-04-18 18:30:00+00:00,164.65,166.595,163.695,165.29,787043.0
2022-04-18 18:45:00+00:00,166.41,166.595,166.29,,
2022-04-18 19:00:00+00:00,164.65,166.595,163.695,165.29,835251.0
2022-04-18 19:15:00+00:00,164.65,166.595,163.695,165.29,873533.0
2022-04-18 19:30:00+00:00,164.65,166.595,163.695,165.29,917329.0
2022-04-18 19:45:00+00:00,164.65,166.595,163.695,165.29,971442.0
2022-04-18 20:00:00+00:00,164.745,164.835,164.7,,
2022-04-18 20:15:00+00:00,164.15,164.23,164.05,,
2022-04-18 20:30:00+00:00,163.75,163.845,163.695,,
2022-04-18 20:45:00+00:00,164.105,164.155,164.045,,
2022-04-18 21:00:00+00:00,163.975,164.01,163.885,,
2022-04-18 21:15:00+00:00,164.245,164.265,164.225,,
2022-04-18 21:30:00+00:00,164.5,164.505,164.425,,
2022-04-18 21:45:00+00:00,165.31,165.31,165.215,,
2022-04-18 22:00:00+00:00,165.32,165.4,165.3,,
2022-04-18 22:15:00+00:00,165.23,165.47,165.21,,
2022-04-18 22:30:00+00:00,165.465,165.515,165.445,,
2022-04-18 22:45:00+00:00,165.44,165.475,165.365,,
2022-04-18 23:00:00+00:00,165.255,165.33,165.245,,
2022-04-18 23:15:00+00:00,165.11,165.23,165.025,,
2022-04-18 23:30:00+00:00,164.82,164.82,164.645,,
2022-04-18 23:45:00+00:00,164.235,164.235,164.015,,
2022-04-19 00:00:00+00:00,165.1,165.1,165.1,,
2022-04-19 13:30:00+00:00,165.28,165.62,164.57,165.07,3091.0
2022-04-19 13:45:00+00:00,165.02,165.13,163.915,165.07,12586.0
2022-04-19 14:00:00+00:00,165.02,165.62,163.915,165.07,72585.0
2022-04-19 14:15:00+00:00,165.02,166.5,163.915,165.07,126246.0
2022-04-19 14:30:00+00:00,165.02,166.5,163.915,165.07,162254.0
2022-04-19 14:45:00+00:00,165.02,167.27,163.915,165.07,211633.0
2022-04-19 15:00:00+00:00,165.02,167.27,163.915,165.07,276049.0
2022-04-19 15:30:00+00:00,165.02,167.435,163.915,165.07,358908.0
2022-04-19 15:45:00+00:00,165.02,167.435,163.915,165.07,390073.0
2022-04-19 16:00:00+00:00,165.02,167.435,163.915,165.07,409972.0
2022-04-19 16:15:00+00:00,165.02,167.435,163.915,165.07,438853.0
2022-04-19 16:30:00+00:00,165.02,167.435,163.915,165.07,465878.0
2022-04-19 16:45:00+00:00,165.02,167.435,163.915,165.07,486083.0
2022-04-19 17:30:00+00:00,165.02,167.435,163.915,165.07,534005.0
2022-04-19 17:45:00+00:00,164.38,164.57,164.175,,
2022-04-19 18:00:00+00:00,165.02,167.435,163.915,165.07,584184.0
2022-04-19 18:15:00+00:00,165.02,167.435,163.915,165.07,619411.0
2022-04-19 18:30:00+00:00,166.27,166.34,166.22,,
2022-04-19 18:45:00+00:00,165.02,167.435,163.915,165.07,663264.0
2022-04-19 19:00:00+00:00,165.02,167.435,163.915,165.07,684691.0
2022-04-19 19:15:00+00:00,165.02,167.435,163.915,165.07,716054.0
2022-04-19 19:30:00+00:00,165.02,167.615,163.915,165.07,757778.0
2022-04-19 19:45:00+00:00,165.02,167.735,163.915,165.07,826784.0
2022-04-19 20:00:00+00:00,166.995,167.05,166.935,,
2022-04-19 20:15:00+00:00,166.64,166.64,166.53,,
2022-04-19 20:30:00+00:00,166.485,166.575,166.41,,
2022-04-19 20:45:00+00:00,166.44,166.45,166.38,,
2022-04-19 21:00:00+00:00,166.47,166.5,166.435,,
2022-04-19 21:15:00+00:00,166.515,166.555,166.435,,
2022-04-19 21:30:00+00:00,166.125,166.225,166.11,,
2022-04-19 21:45:00+00:00,166.275,166.305,166.225,,
2022-04-19 22:00:00+00:00,166.47,166.47,166.37,,
2022-04-19 22:15:00+00:00,166.175,166.175,166.065,,
2022-04-19 22:30:00+00:00,166.38,166.5,166.295,,
2022-04-19 22:45:00+00:00,166.58,166.605,166.5,,
2022-04-19 23:00:00+00:00,166.605,166.66,166.565,,
2022-04-19 23:15:00+00:00,167.33,167.375,167.285,,
2022-04-19 23:30:00+00:00,167.51,167.6,167.475,,
2022-04-19 23:45:00+00:00,167.21,167.22,167.045,,
2022-04-20 00:00:00+00:00,167.44,167.44,167.44,,
2022-04-20 13:00:00+00:00,169.01,169.1,168.56,167.4,4101.0
2022-04-20 13:15:00+00:00,169.01,169.12,168.56,167.4,6235.0
2022-04-20 13:30:00+00:00,169.01,169.12,168.37,167.4,7048.0
2022-04-20 14:00:00+00:00,169.01,169.12,166.51,167.4,183875.0
2022-04-20 14:15:00+00:00,169.01,169.12,166.51,167.4,246836.0
2022-04-20 14:30:00+00:00,169.01,169.12,166.51,167.4,338766.0
2022-04-20 14:45:00+00:00,169.01,169.12,166.51,167.4,386840.0
2022-04-20 15:15:00+00:00,169.01,169.12,166.51,167.4,464610.0
2022-04-20 15:30:00+00:00,169.01,169.12,166.51,167.4,502162.0
2022-04-20 16:15:00+00:00,169.01,169.12,166.27,167.4,599878.0
2022-04-20 16:30:00+00:00,169.01,169.12,166.105,167.4,645842.0
2022-04-20 16:45:00+00:00,169.01,169.12,166.105,167.4,679303.0
2022-04-20 17:00:00+00:00,169.01,169.12,166.105,167.4,707516.0
2022-04-20 17:30:00+00:00,169.01,169.12,166.105,167.4,754146.0
2022-04-20 17:45:00+00:00,169.01,169.12,166.105,167.4,781037.0
2022-04-20 18:00:00+00:00,169.01,169.12,166.105,167.4,799888.0
2022-04-20 18:15:00+00:00,169.01,169.12,166.105,167.4,827423.0
2022-04-20 18:30:00+00:00,169.01,169.12,166.105,167.4,855881.0
2022-04-20 18:45:00+00:00,169.01,169.12,166.105,167.4,885804.0
2022-04-20 19:00:00+00:00,169.01,169.12,166.105,167.4,917700.0
2022-04-20 19:15:00+00:00,169.01,169.12,166.105,167.4,951129.0
2022-04-20 19:30:00+00:00,169.01,169.12,166.105,167.4,998389.0
2022-04-20 19:45:00+00:00,169.01,169.12,166.105,167.4,1064810.0
2022-04-20 20:00:00+00:00,166.775,166.875,166.76,,
2022-04-20 20:15:00+00:00,166.43,166.43,166.315,,
2022-04-20 20:30:00+00:00,166.485,166.595,166.41,,
2022-04-20 20:45:00+00:00,166.83,166.965,166.795,,
2022-04-20 21:00:00+00:00,167.085,167.245,167.065,,
2022-04-20 21:15:00+00:00,167.45,167.55,167.415,,
2022-04-20 21:30:00+00:00,167.425,167.56,167.405,,
2022-04-20 21:45:00+00:00,167.935,167.975,167.88,,
2022-04-20 22:00:00+00:00,167.76,167.77,167.62,,
2022-04-20 22:15:00+00:00,167.395,167.525,167.36,,
2022-04-20 22:30:00+00:00,167.14,167.145,167.05,,
2022-04-20 22:45:00+00:00,166.91,166.915,166.84,,
2022-04-20 23:00:00+00:00,166.88,167.0,166.82,,
2022-04-20 23:15:00+00:00,167.34,167.41,167.29,,
2022-04-20 23:30:00+00:00,167.42,167.475,167.355,,
2022-04-20 23:45:00+00:00,167.575,167.69,167.545,,
2022-04-21 00:00:00+00:00,167.25,167.25,167.25,,
2022-04-21 13:00:00+00:00,169.11,169.11,168.54,167.23,1330.0
2022-04-21 13:30:00+00:00,169.11,169.11,168.54,167.23,2055.0
2022-04-21 13:45:00+00:00,169.11,170.615,168.51,167.23,86831.0
2022-04-21 14:00:00+00:00,169.11,170.87,168.51,167.23,186577.0
2022-04-21 14:15:00+00:00,169.11,170.87,168.51,167.23,254421.0
2022-04-21 14:30:00+00:00,169.11,170.87,168.51,167.23,311071.0
2022-04-21 14:45:00+00:00,169.11,171.005,168.51,167.23,421204.0
2022-04-21 15:00:00+00:00,169.11,171.005,168.51,167.23,537437.0
2022-04-21 15:15:00+00:00,169.11,171.05,168.51,167.23,608276.0
2022-04-21 15:30:00+00:00,169.11,171.535,168.51,167.23,701673.0
2022-04-21 15:45:00+00:00,169.11,171.535,168.51,167.23,838184.0
2022-04-21 16:00:00+00:00,169.11,171.535,168.51,167.23,1047246.0
2022-04-21 16:15:00+00:00,169.11,171.535,168.51,167.23,1178512.0
2022-04-21 16:45:00+00:00,169.11,171.535,168.51,167.23,1247545.0
2022-04-21 17:00:00+00:00,169.11,171.535,168.51,167.23,1280600.0
2022-04-21 17:15:00+00:00,169.11,171.535,168.51,167.23,1359083.0
2022-04-21 17:30:00+00:00,169.11,171.535,168.05,167.23,1466740.0
2022-04-21 17:45:00+00:00,169.11,171.535,168.05,167.23,1536554.0
2022-04-21 18:00:00+00:00,169.11,171.535,167.875,167.23,1591370.0
2022-04-21 18:15:00+00:00,169.11,171.535,167.185,167.23,1658112.0
2022-04-21 18:30:00+00:00,169.11,171.535,167.12,167.23,1703330.0
2022-04-21 18:45:00+00:00,169.11,171.535,166.71,167.23,1775599.0
2022-04-21 19:00:00+00:00,169.11,171.535,166.04,167.23,1827204.0
2022-04-21 19:15:00+00:00,169.11,171.535,165.905,167.23,1882103.0
2022-04-21 19:30:00+00:00,171.15,171.285,171.03,,
2022-04-21 19:45:00+00:00,169.11,171.535,165.905,167.23,2008603.0
2022-04-21 20:00:00+00:00,169.93,170.07,169.865,,
2022-04-21 20:15:00+00:00,170.0,170.075,169.955,,
2022-04-21 20:30:00+00:00,169.735,169.89,169.73,,
2022-04-21 20:45:00+00:00,169.775,169.87,169.69,,
2022-04-21 21:00:00+00:00,169.315,169.43,169.31,,
2022-04-21 21:15:00+00:00,168.77,168.85,168.635,,
2022-04-21 21:30:00+00:00,168.97,169.01,168.9,,
2022-04-21 21:45:00+00:00,168.33,168.43,168.18,,
2022-04-21 22:00:00+00:00,167.96,167.96,167.805,,
2022-04-21 22:15:00+00:00,167.245,167.245,167.12,,
2022-04-21 22:30:00+00:00,167.4,167.4,167.265,,
2022-04-21 22:45:00+00:00,166.73,166.76,166.595,,
2022-04-21 23:00:00+00:00,166.315,166.34,166.185,,
2022-04-21 23:15:00+00:00,166.27,166.34,166.085,,
2022-04-21 23:30:00+00:00,166.7,166.7,166.44,,
2022-04-21 23:45:00+00:00,166.55,166.65,166.44,,
2022-04-22 00:00:00+00:00,166.48,166.48,166.48,,
2022-04-22 13:00:00+00:00,167.25,167.44,166.45,166.42,1489.0
2022-04-22 13:15:00+00:00,167.25,167.44,166.32,166.42,2145.0
2022-04-22 13:30:00+00:00,167.25,167.44,166.16,166.42,3219.0
2022-04-22 13:45:00+00:00,167.25,167.86,165.82,166.42,127205.0
2022-04-22 14:00:00+00:00,167.25,167.86,165.82,166.42,174001.0
2022-04-22 14:15:00+00:00,167.25,167.86,165.82,166.42,219257.0
2022-04-22 14:30:00+00:00,167.25,167.86,165.24,166.42,276836.0
2022-04-22 15:15:00+00:00,167.25,167.86,165.24,166.42,442764.0
2022-04-22 15:30:00+00:00,167.25,167.86,165.24,166.42,476611.0
2022-04-22 15:45:00+00:00,167.25,167.86,164.805,166.42,522654.0
2022-04-22 16:00:00+00:00,167.25,167.86,164.5,166.42,562521.0
2022-04-22 16:15:00+00:00,167.25,167.86,164.14,166.42,606584.0
2022-04-22 16:45:00+00:00,167.25,167.86,164.14,166.42,734835.0
2022-04-22 17:00:00+00:00,167.25,167.86,164.14,166.42,793002.0
2022-04-22 17:15:00+00:00,167.25,167.86,164.14,166.42,829653.0
2022-04-22 17:30:00+00:00,167.25,167.86,164.01,166.42,895758.0
2022-04-22 17:45:00+00:00,167.25,167.86,163.86,166.42,963899.0
2022-04-22 18:00:00+00:00,167.25,167.86,163.69,166.42,986045.0
2022-04-22 18:15:00+00:00,166.04,166.13,165.87,,
2022-04-22 18:30:00+00:00,167.25,167.86,163.31,166.42,1063897.0
2022-04-22 18:45:00+00:00,167.25,167.86,162.9,166.42,1128677.0
2022-04-22 19:00:00+00:00,167.25,167.86,162.565,166.42,1170864.0
2022-04-22 19:15:00+00:00,167.25,167.86,162.555,166.42,1251645.0
2022-04-22 19:30:00+00:00,167.25,167.86,162.555,166.42,1342864.0
2022-04-22 19:45:00+00:00,167.25,167.86,162.555,166.42,1466407.0
2022-04-22 20:00:00+00:00,164.52,164.6,164.46,,
2022-04-22 20:15:00+00:00,164.41,164.44,164.325,,
2022-04-22 20:30:00+00:00,164.62,164.76,164.57,,
2022-04-22 20:45:00+00:00,165.12,165.28,165.09,,
2022-04-22 21:00:00+00:00,164.71,164.755,164.565,,
2022-04-22 21:15:00+00:00,164.52,164.57,164.47,,
2022-04-22 21:30:00+00:00,164.075,164.145,164.015,,
2022-04-22 21:45:00+00:00,164.0,164.06,163.97,,
2022-04-22 22:00:00+00:00,163.715,163.77,163.63,,
2022-04-22 22:15:00+00:00,163.505,163.57,163.425,,
2022-04-22 22:30:00+00:00,163.455,163.63,163.445,,
2022-04-22 22:45:00+00:00,163.245,163.33,163.195,,
2022-04-22 23:00:00+00:00,162.965,162.995,162.73,,
2022-04-22 23:15:00+00:00,163.39,163.39,163.13,,
2022-04-22 23:30:00+00:00,163.14,163.655,163.13,,
2022-04-22 23:45:00+00:00,163.17,163.19,162.98,,
2022-04-23 00:00:00+00:00,161.73,161.73,161.73,,
2022-04-25 13:00:00+00:00,159.88,161.44,159.6,161.79,3802.0
2022-04-25 13:15:00+00:00,159.88,161.44,159.6,161.79,4836.0
2022-04-25 13:30:00+00:00,159.88,161.44,159.6,161.79,6919.0
2022-04-25 14:00:00+00:00,159.88,161.44,159.08,161.79,706195.0
2022-04-25 14:15:00+00:00,159.88,161.44,159.025,161.79,794889.0
2022-04-25 14:30:00+00:00,159.88,161.44,159.025,161.79,931584.0
2022-04-25 14:45:00+00:00,159.88,161.77,159.025,161.79,1007672.0
2022-04-25 15:00:00+00:00,159.88,161.77,159.025,161.79,1056712.0
2022-04-25 15:45:00+00:00,159.88,161.77,159.01,161.79,1158511.0
2022-04-25 16:00:00+00:00,159.88,161.77,158.46,161.79,1227839.0
2022-04-25 16:15:00+00:00,159.88,161.77,158.46,161.79,1258325.0
2022-04-25 16:45:00+00:00,159.88,161.77,158.46,161.79,1336321.0
2022-04-25 17:15:00+00:00,159.88,161.77,158.46,161.79,1387845.0
2022-04-25 17:30:00+00:00,159.88,161.77,158.46,161.79,1426273.0
2022-04-25 17:45:00+00:00,159.88,161.77,158.46,161.79,1455011.0
2022-04-25 18:00:00+00:00,159.36,159.68,159.345,,
2022-04-25 18:15:00+00:00,159.88,161.77,158.46,161.79,1512351.0
2022-04-25 18:30:00+00:00,159.88,161.77,158.46,161.79,1570971.0
2022-04-25 18:45:00+00:00,159.88,161.77,158.46,161.79,1599464.0
2022-04-25 19:00:00+00:00,159.88,161.965,158.46,161.79,1636615.0
2022-04-25 19:15:00+00:00,159.88,161.965,158.46,161.79,1667346.0
2022-04-25 19:30:00+00:00,159.64,159.705,159.375,,
2022-04-25 19:45:00+00:00,159.88,162.845,158.46,161.79,1800245.0
2022-04-25 20:00:00+00:00,158.87,158.935,158.67,,
2022-04-25 20:15:00+00:00,159.88,163.15,158.46,161.79,1885766.0
2022-04-25 20:30:00+00:00,159.71,159.79,159.635,,
2022-04-25 20:45:00+00:00,159.685,159.99,159.68,,
2022-04-25 21:00:00+00:00,159.74,159.9,159.515,,
2022-04-25 21:15:00+00:00,160.165,160.3,160.04,,
2022-04-25 21:30:00+00:00,160.13,160.635,160.1,,
2022-04-25 21:45:00+00:00,160.3,160.345,160.19,,
2022-04-25 22:00:00+00:00,159.89,159.97,159.78,,
2022-04-25 22:15:00+00:00,160.06,160.39,160.035,,
2022-04-25 22:30:00+00:00,161.03,161.08,160.84,,
2022-04-25 22:45:00+00:00,160.905,161.16,160.81,,
2022-04-25 23:00:00+00:00,161.42,161.53,161.33,,
2022-04-25 23:15:00+00:00,161.02,161.31,160.97,,
2022-04-25 23:30:00+00:00,162.17,162.29,162.105,,
2022-04-25 23:45:00+00:00,162.655,162.78,162.435,,
2022-04-26 00:00:00+00:00,162.88,162.88,162.88,,
2022-04-26 13:00:00+00:00,162.39,162.51,162.06,162.88,1143.0
2022-04-26 13:30:00+00:00,162.39,162.51,161.96,162.88,2914.0
2022-04-26 14:00:00+00:00,162.39,162.51,160.15,162.88,193325.0
2022-04-26 14:15:00+00:00,162.39,162.51,159.6,162.88,322782.0
2022-04-26 14:45:00+00:00,162.39,162.51,158.815,162.88,450223.0
2022-04-26 15:00:00+00:00,162.39,162.51,158.67,162.88,498809.0
2022-04-26 15:15:00+00:00,162.39,162.51,158.28,162.88,561113.0
2022-04-26 15:30:00+00:00,162.39,162.51,158.28,162.88,600619.0
2022-04-26 15:45:00+00:00,162.39,162.51,158.28,162.88,645388.0
2022-04-26 16:00:00+00:00,162.39,162.51,158.07,162.88,681193.0
2022-04-26 16:15:00+00:00,162.39,162.51,158.07,162.88,718245.0
2022-04-26 16:30:00+00:00,162.39,162.51,158.07,162.88,755143.0
2022-04-26 16:45:00+00:00,162.39,162.51,158.07,162.88,787650.0
2022-04-26 17:30:00+00:00,162.39,162.51,158.07,162.88,893256.0
2022-04-26 17:45:00+00:00,160.705,160.825,160.64,,
2022-04-26 18:00:00+00:00,162.39,162.51,158.07,162.88,972600.0
2022-04-26 18:15:00+00:00,162.39,162.51,158.07,162.88,1022783.0
2022-04-26 18:30:00+00:00,162.39,162.51,158.07,162.88,1054676.0
2022-04-26 18:45:00+00:00,162.39,162.51,158.07,162.88,1094732.0
2022-04-26 19:00:00+00:00,158.7,158.81,158.645,,
2022-04-26 19:15:00+00:00,162.39,162.51,157.38,162.88,1225734.0
2022-04-26 19:30:00+00:00,162.39,162.51,157.015,162.88,1344192.0
2022-04-26 19:45:00+00:00,162.39,162.51,156.925,162.88,1435626.0
2022-04-26 20:00:00+00:00,158.21,158.445,158.17,,
2022-04-26 20:15:00+00:00,158.965,159.02,158.9,,
2022-04-26 20:30:00+00:00,162.39,162.51,155.07,162.88,1607969.0
2022-04-26 20:45:00+00:00,162.39,162.51,154.43,162.88,1610653.0
2022-04-26 21:00:00+00:00,159.63,159.65,159.36,,
2022-04-26 21:15:00+00:00,158.665,158.75,158.63,,
2022-04-26 21:30:00+00:00,158.44,158.545,158.44,,
2022-04-26 21:45:00+00:00,158.995,159.05,158.86,,
2022-04-26 22:00:00+00:00,158.41,158.49,158.3,,
2022-04-26 22:15:00+00:00,158.575,158.81,158.455,,
2022-04-26 22:30:00+00:00,158.73,158.78,158.66,,
2022-04-26 22:45:00+00:00,158.33,158.39,158.29,,
2022-04-26 23:00:00+00:00,158.91,159.125,158.905,,
2022-04-26 23:15:00+00:00,157.42,157.44,157.17,,
2022-04-26 23:30:00+00:00,157.34,157.5,157.32,,
2022-04-26 23:45:00+00:00,157.66,157.78,157.57,,
2022-04-27 00:00:00+00:00,156.855,156.855,156.855,,
2022-04-27 13:00:00+00:00,156.45,156.94,156.09,156.8,3495.0
2022-04-27 13:15:00+00:00,156.45,156.94,155.22,156.8,5046.0
2022-04-27 13:30:00+00:00,156.45,156.94,155.18,156.8,5899.0
2022-04-27 13:45:00+00:00,156.45,158.37,155.18,156.8,105212.0
2022-04-27 14:00:00+00:00,156.45,158.925,155.18,156.8,166650.0
2022-04-27 14:15:00+00:00,156.45,158.925,155.18,156.8,219601.0
2022-04-27 14:45:00+00:00,156.45,158.925,155.18,156.8,298471.0
2022-04-27 15:00:00+00:00,156.45,158.925,155.18,156.8,338687.0
2022-04-27 15:15:00+00:00,156.45,158.925,155.18,156.8,390522.0
2022-04-27 15:30:00+00:00,156.45,158.925,155.18,156.8,440751.0
2022-04-27 16:00:00+00:00,156.45,158.925,155.18,156.8,507749.0
2022-04-27 16:15:00+00:00,156.45,158.925,155.18,156.8,525340.0
2022-04-27 16:30:00+00:00,156.45,159.705,155.18,156.8,551673.0
2022-04-27 17:00:00+00:00,156.45,159.785,155.18,156.8,657115.0
2022-04-27 17:30:00+00:00,156.45,159.785,155.18,156.8,726295.0
2022-04-27 17:45:00+00:00,156.45,159.785,155.18,156.8,742928.0
2022-04-27 18:00:00+00:00,158.19,158.35,157.97,,
2022-04-27 18:15:00+00:00,156.45,159.785,155.18,156.8,794382.0
2022-04-27 18:30:00+00:00,156.45,159.785,155.18,156.8,860062.0
2022-04-27 18:45:00+00:00,156.45,159.785,155.18,156.8,915626.0
2022-04-27 19:00:00+00:00,157.39,157.97,157.34,,
2022-04-27 19:15:00+00:00,156.45,159.785,155.18,156.8,1056141.0
2022-04-27 19:30:00+00:00,156.45,159.785,155.18,156.8,1173985.0
2022-04-27 19:45:00+00:00,156.45,159.785,155.18,156.8,1305930.0
2022-04-27 20:00:00+00:00,157.64,157.72,157.5,,
2022-04-27 20:15:00+00:00,158.38,158.51,158.245,,
2022-04-27 20:30:00+00:00,159.51,159.66,159.47,,
2022-04-27 20:45:00+00:00,159.565,159.62,159.315,,
2022-04-27 21:00:00+00:00,159.05,159.07,158.6,,
2022-04-27 21:15:00+00:00,158.415,158.42,158.235,,
2022-04-27 21:30:00+00:00,158.88,158.915,158.71,,
2022-04-27 21:45:00+00:00,158.5,158.6,158.42,,
2022-04-27 22:00:00+00:00,158.945,159.0,158.8,,
2022-04-27 22:15:00+00:00,158.5,158.53,158.16,,
2022-04-27 22:30:00+00:00,157.56,157.58,157.45,,
2022-04-27 22:45:00+00:00,157.99,158.17,157.99,,
2022-04-27 23:00:00+00:00,156.75,156.775,156.61,,
2022-04-27 23:15:00+00:00,156.75,156.96,156.55,,
2022-04-27 23:30:00+00:00,156.74,156.815,156.605,,
2022-04-27 23:45:00+00:00,157.16,157.17,156.975,,
2022-04-28 00:00:00+00:00,156.505,156.505,156.505,,
2022-04-28 13:00:00+00:00,160.17,160.17,158.83,156.57,3212.0
2022-04-28 13:15:00+00:00,160.17,160.17,158.83,156.57,3748.0
2022-04-28 13:30:00+00:00,160.17,160.17,158.83,156.57,4716.0
2022-04-28 13:45:00+00:00,160.17,161.03,158.83,156.57,169987.0
2022-04-28 14:00:00+00:00,160.17,161.03,158.83,156.57,276095.0
2022-04-28 14:15:00+00:00,160.17,161.03,158.83,156.57,365092.0
2022-04-28 14:30:00+00:00,160.17,161.325,158.83,156.57,495973.0
2022-04-28 14:45:00+00:00,160.17,161.325,158.83,156.57,565787.0
2022-04-28 15:00:00+00:00,160.17,161.325,158.83,156.57,645277.0
2022-04-28 15:15:00+00:00,160.17,162.25,158.83,156.57,742627.0
2022-04-28 15:30:00+00:00,160.17,162.51,158.83,156.57,832714.0
2022-04-28 15:45:00+00:00,160.17,162.51,158.83,156.57,926240.0
2022-04-28 16:00:00+00:00,160.17,162.51,158.83,156.57,1037701.0
2022-04-28 16:15:00+00:00,160.17,162.51,158.83,156.57,1095884.0
2022-04-28 16:30:00+00:00,160.17,162.51,158.83,156.57,1164807.0
2022-04-28 16:45:00+00:00,160.17,162.61,158.83,156.57,1221316.0
2022-04-28 17:00:00+00:00,160.17,163.27,158.83,156.57,1296839.0
2022-04-28 17:15:00+00:00,160.17,163.56,158.83,156.57,1390454.0
2022-04-28 17:30:00+00:00,160.17,163.68,158.83,156.57,1437255.0
2022-04-28 17:45:00+00:00,160.17,163.915,158.83,156.57,1487003.0
2022-04-28 18:00:00+00:00,160.17,163.99,158.83,156.57,1540808.0
2022-04-28 18:15:00+00:00,160.17,163.99,158.83,156.57,1605440.0
2022-04-28 18:30:00+00:00,160.17,163.99,158.83,156.57,1688177.0
2022-04-28 18:45:00+00:00,160.17,163.99,158.83,156.57,1735260.0
2022-04-28 19:00:00+00:00,160.76,160.805,160.53,,
2022-04-28 19:15:00+00:00,160.17,163.99,158.83,156.57,1887100.0
2022-04-28 19:30:00+00:00,160.17,164.52,158.83,156.57,2007703.0
2022-04-28 19:45:00+00:00,160.17,164.52,158.83,156.57,2128447.0
2022-04-28 20:00:00+00:00,160.51,160.74,160.49,,
2022-04-28 20:15:00+00:00,160.17,164.52,158.83,156.57,2285745.0
2022-04-28 20:30:00+00:00,160.17,164.75,158.83,156.57,2287651.0
2022-04-28 20:45:00+00:00,160.17,169.97,158.83,156.57,2372037.0
2022-04-28 21:00:00+00:00,162.82,162.87,162.72,,
2022-04-28 21:15:00+00:00,163.5,163.58,163.26,,
2022-04-28 21:30:00+00:00,163.475,163.57,163.26,,
2022-04-28 21:45:00+00:00,163.68,163.74,163.505,,
2022-04-28 22:00:00+00:00,163.65,163.71,163.52,,
2022-04-28 22:15:00+00:00,163.34,163.38,163.05,,
2022-04-28 22:30:00+00:00,163.1,163.21,163.04,,
2022-04-28 22:45:00+00:00,163.555,163.595,163.48,,
2022-04-28 23:00:00+00:00,163.33,163.33,163.225,,
2022-04-28 23:15:00+00:00,163.665,163.665,163.515,,
2022-04-28 23:30:00+00:00,163.93,163.99,163.715,,
2022-04-28 23:45:00+00:00,163.58,163.65,163.4,,
2022-04-29 00:00:00+00:00,163.65,163.65,163.65,,
2022-04-29 13:15:00+00:00,160.6,162.78,160.26,163.64,8821.0
2022-04-29 13:30:00+00:00,160.6,162.78,160.26,163.64,10805.0
2022-04-29 13:45:00+00:00,160.6,164.83,160.26,163.64,450393.0
2022-04-29 14:00:00+00:00,160.6,166.1,160.26,163.64,750760.0
2022-04-29 14:15:00+00:00,160.6,166.16,160.26,163.64,956265.0
2022-04-29 14:30:00+00:00,160.6,166.16,160.26,163.64,1098872.0
2022-04-29 14:45:00+00:00,160.6,166.16,160.26,163.64,1222757.0
2022-04-29 15:00:00+00:00,160.6,166.16,160.26,163.64,1405864.0
2022-04-29 15:15:00+00:00,160.6,166.16,160.26,163.64,1447617.0
2022-04-29 15:30:00+00:00,160.6,166.16,160.26,163.64,1508257.0
2022-04-29 15:45:00+00:00,160.6,166.16,160.26,163.64,1564528.0
2022-04-29 16:00:00+00:00,160.6,166.16,160.26,163.64,1623135.0
2022-04-29 16:15:00+00:00,160.6,166.16,160.26,163.64,1672694.0
2022-04-29 16:30:00+00:00,160.6,166.16,160.26,163.64,1701419.0
2022-04-29 16:45:00+00:00,160.6,166.16,159.89,163.64,1775424.0
2022-04-29 17:00:00+00:00,160.6,166.16,159.805,163.64,1815077.0
2022-04-29 17:15:00+00:00,160.6,166.16,159.6,163.64,1880342.0
2022-04-29 17:30:00+00:00,161.855,162.08,161.41,,
2022-04-29 17:45:00+00:00,160.6,166.16,159.6,163.64,1936811.0
2022-04-29 18:00:00+00:00,160.6,166.16,159.6,163.64,1988577.0
2022-04-29 18:15:00+00:00,160.6,166.16,159.6,163.64,2102828.0
2022-04-29 18:30:00+00:00,160.6,166.16,159.6,163.64,2181402.0
2022-04-29 18:45:00+00:00,160.6,166.16,159.6,163.64,2254067.0
2022-04-29 19:00:00+00:00,160.6,166.16,159.285,163.64,2335407.0
2022-04-29 19:15:00+00:00,160.6,166.16,158.92,163.64,2434863.0
2022-04-29 19:30:00+00:00,160.6,166.16,158.71,163.64,2544526.0
2022-04-29 19:45:00+00:00,160.6,166.16,158.51,163.64,2655422.0
2022-04-29 20:00:00+00:00,161.525,161.635,161.39,,
2022-04-29 20:15:00+00:00,160.6,166.16,157.3,163.64,2941964.0
2022-04-29 20:30:00+00:00,160.395,160.53,160.36,,
2022-04-29 20:45:00+00:00,159.955,160.49,159.95,,
2022-04-29 21:00:00+00:00,160.055,160.335,160.04,,
2022-04-29 21:15:00+00:00,160.08,160.245,160.04,,
2022-04-29 21:30:00+00:00,160.12,160.28,160.12,,
2022-04-29 21:45:00+00:00,159.95,159.975,159.82,,
2022-04-29 22:00:00+00:00,160.015,160.095,159.865,,
2022-04-29 22:15:00+00:00,159.985,160.25,159.985,,
2022-04-29 22:30:00+00:00,159.945,160.06,159.94,,
2022-04-29 22:45:00+00:00,159.86,159.86,159.735,,
2022-04-29 23:00:00+00:00,159.78,159.78,159.545,,
2022-04-29 23:15:00+00:00,158.97,159.14,158.93,,
2022-04-29 23:30:00+00:00,158.74,158.89,158.72,,
2022-04-29 23:45:00+00:00,158.53,158.625,158.16,,
2022-04-30 00:00:00+00:00,157.855,157.855,157.855,,
2022-05-02 13:30:00+00:00,156.41,157.64,156.24,157.65,6884.0
2022-05-02 13:45:00+00:00,156.41,158.03,155.32,157.65,129524.0
2022-05-02 14:00:00+00:00,156.41,158.03,155.32,157.65,217478.0
2022-05-02 14:15:00+00:00,156.41,158.03,154.93,157.65,310034.0
2022-05-02 14:45:00+00:00,156.41,158.03,154.595,157.65,495772.0
2022-05-02 15:00:00+00:00,156.41,158.03,154.595,157.65,552964.0
2022-05-02 15:15:00+00:00,156.41,158.03,154.595,157.65,600321.0
2022-05-02 16:00:00+00:00,156.41,158.03,154.595,157.65,756301.0
2022-05-02 16:15:00+00:00,156.41,158.03,154.595,157.65,790435.0
2022-05-02 16:30:00+00:00,156.41,158.03,154.595,157.65,839612.0
2022-05-02 16:45:00+00:00,156.41,158.03,154.595,157.65,885493.0
2022-05-02 17:00:00+00:00,156.41,158.03,154.595,157.65,941359.0
2022-05-02 17:15:00+00:00,156.41,158.03,154.595,157.65,988596.0
2022-05-02 17:30:00+00:00,156.41,158.03,154.26,157.65,1016825.0
2022-05-02 17:45:00+00:00,156.41,158.03,154.11,157.65,1060526.0
2022-05-02 18:00:00+00:00,156.41,158.03,153.7,157.65,1148523.0
2022-05-02 18:15:00+00:00,156.41,158.03,153.625,157.65,1196576.0
2022-05-02 18:30:00+00:00,156.41,158.03,153.545,157.65,1237286.0
2022-05-02 18:45:00+00:00,156.41,158.03,153.27,157.65,1293239.0
2022-05-02 19:00:00+00:00,156.41,158.03,153.27,157.65,1354918.0
2022-05-02 19:15:00+00:00,156.555,156.56,156.18,,
2022-05-02 19:30:00+00:00,156.41,158.03,153.27,157.65,1510951.0
2022-05-02 19:45:00+00:00,156.41,158.03,153.27,157.65,1609410.0
2022-05-02 20:00:00+00:00,155.835,156.095,155.73,,
2022-05-02 20:15:00+00:00,155.54,155.66,155.46,,
2022-05-02 20:30:00+00:00,156.18,156.24,156.005,,
2022-05-02 20:45:00+00:00,155.43,155.51,155.33,,
2022-05-02 21:00:00+00:00,155.095,155.16,155.035,,
2022-05-02 21:15:00+00:00,155.19,155.225,155.12,,
2022-05-02 21:30:00+00:00,154.385,154.65,154.26,,
2022-05-02 21:45:00+00:00,154.11,154.21,154.0,,
2022-05-02 22:00:00+00:00,154.07,154.115,153.915,,
2022-05-02 22:15:00+00:00,153.715,153.8,153.57,,
2022-05-02 22:30:00+00:00,153.805,153.915,153.74,,
2022-05-02 22:45:00+00:00,153.5,154.125,153.5,,
2022-05-02 23:00:00+00:00,153.845,154.06,153.79,,
2022-05-02 23:15:00+00:00,155.675,155.8,155.595,,
2022-05-02 23:30:00+00:00,156.535,157.22,156.535,,
2022-05-02 23:45:00+00:00,156.64,157.095,156.59,,
2022-05-03 00:00:00+00:00,157.935,157.935,157.935,,
2022-05-03 13:00:00+00:00,158.29,158.83,157.95,157.96,3788.0
2022-05-03 13:15:00+00:00,158.29,158.83,157.95,157.96,4254.0
2022-05-03 13:30:00+00:00,158.29,158.83,157.95,157.96,5675.0
2022-05-03 13:45:00+00:00,158.29,158.83,156.32,157.96,99268.0
2022-05-03 14:00:00+00:00,158.29,158.83,156.32,157.96,159392.0
2022-05-03 14:15:00+00:00,158.29,158.83,156.32,157.96,210787.0
2022-05-03 14:30:00+00:00,158.29,158.83,156.32,157.96,251290.0
2022-05-03 14:45:00+00:00,158.29,158.83,156.32,157.96,304679.0
2022-05-03 15:15:00+00:00,158.29,159.42,156.32,157.96,384182.0
2022-05-03 15:30:00+00:00,158.29,159.48,156.32,157.96,415882.0
2022-05-03 15:45:00+00:00,158.29,159.65,156.32,157.96,450058.0
2022-05-03 16:00:00+00:00,158.29,159.83,156.32,157.96,503130.0
2022-05-03 16:15:00+00:00,158.29,159.875,156.32,157.96,559925.0
2022-05-03 16:30:00+00:00,158.29,159.875,156.32,157.96,579596.0
2022-05-03 16:45:00+00:00,158.29,159.875,156.32,157.96,604623.0
2022-05-03 17:15:00+00:00,158.29,160.04,156.32,157.96,727004.0
2022-05-03 17:30:00+00:00,158.29,160.32,156.32,157.96,775377.0
2022-05-03 17:45:00+00:00,158.29,160.57,156.32,157.96,801894.0
2022-05-03 18:00:00+00:00,158.29,160.57,156.32,157.96,842264.0
2022-05-03 18:15:00+00:00,158.29,160.57,156.32,157.96,883867.0
2022-05-03 18:30:00+00:00,158.29,160.57,156.32,157.96,917577.0
2022-05-03 18:45:00+00:00,158.29,160.57,156.32,157.96,966109.0
2022-05-03 19:00:00+00:00,158.29,160.57,156.32,157.96,989722.0
2022-05-03 19:15:00+00:00,158.29,160.57,156.32,157.96,1027204.0
2022-05-03 19:30:00+00:00,158.29,160.57,156.32,157.96,1092601.0
2022-05-03 19:45:00+00:00,158.885,159.0,158.71,,
2022-05-03 20:00:00+00:00,159.335,159.36,159.18,,
2022-05-03 20:15:00+00:00,158.29,160.57,156.32,157.96,1219973.0
2022-05-03 20:30:00+00:00,159.14,159.14,158.9,,
2022-05-03 20:45:00+00:00,159.32,159.38,159.11,,
2022-05-03 21:00:00+00:00,159.335,159.56,159.27,,
2022-05-03 21:15:00+00:00,159.97,160.12,159.95,,
2022-05-03 21:30:00+00:00,159.895,160.04,159.77,,
2022-05-03 21:45:00+00:00,160.47,160.57,160.345,,
2022-05-03 22:00:00+00:00,159.93,159.97,159.83,,
2022-05-03 22:15:00+00:00,159.39,159.39,159.14,,
2022-05-03 22:30:00+00:00,158.955,159.035,158.92,,
2022-05-03 22:45:00+00:00,158.925,159.09,158.695,,
2022-05-03 23:00:00+00:00,159.63,159.725,159.475,,
2022-05-03 23:15:00+00:00,159.645,159.74,159.495,,
2022-05-03 23:30:00+00:00,159.3,159.46,159.26,,
2022-05-03 23:45:00+00:00,158.92,158.94,158.715,,
2022-05-04 00:00:00+00:00,159.46,159.46,159.46,,
2022-05-04 13:15:00+00:00,159.89,159.92,159.27,159.48,1676.0
2022-05-04 13:30:00+00:00,159.89,159.92,159.27,159.48,2825.0
2022-05-04 13:45:00+00:00,159.89,160.775,159.27,159.48,102861.0
2022-05-04 14:00:00+00:00,159.89,161.32,159.27,159.48,188987.0
2022-05-04 14:15:00+00:00,159.89,161.32,159.27,159.48,248854.0
2022-05-04 14:30:00+00:00,159.89,161.32,159.27,159.48,306458.0
2022-05-04 14:45:00+00:00,159.89,161.32,159.27,159.48,362529.0
2022-05-04 15:00:00+00:00,159.89,161.32,159.27,159.48,394629.0
2022-05-04 15:15:00+00:00,159.89,161.32,159.27,159.48,417110.0
2022-05-04 15:30:00+00:00,159.89,161.32,159.27,159.48,443834.0
2022-05-04 15:45:00+00:00,159.89,161.32,159.27,159.48,488501.0
2022-05-04 16:15:00+00:00,159.89,161.32,159.27,159.48,557615.0
2022-05-04 16:30:00+00:00,159.89,161.57,159.27,159.48,588290.0
2022-05-04 16:45:00+00:00,159.89,161.67,159.27,159.48,620542.0
2022-05-04 17:00:00+00:00,159.89,161.955,159.27,159.48,649708.0
2022-05-04 17:15:00+00:00,159.89,162.165,159.27,159.48,692514.0
2022-05-04 17:30:00+00:00,159.89,162.195,159.27,159.48,735131.0
2022-05-04 17:45:00+00:00,159.89,162.62,159.27,159.48,782785.0
2022-05-04 18:00:00+00:00,159.89,162.92,159.27,159.48,816284.0
2022-05-04 18:15:00+00:00,160.26,160.27,159.88,,
2022-05-04 18:30:00+00:00,159.89,163.715,159.27,159.48,950089.0
2022-05-04 18:45:00+00:00,159.89,163.715,159.27,159.48,1001451.0
2022-05-04 19:00:00+00:00,159.89,164.095,159.27,159.48,1086918.0
2022-05-04 19:15:00+00:00,159.89,164.485,159.27,159.48,1190952.0
2022-05-04 19:30:00+00:00,159.89,165.165,159.27,159.48,1317865.0
2022-05-04 19:45:00+00:00,159.89,166.01,159.27,159.48,1500772.0
2022-05-04 20:00:00+00:00,160.77,160.84,160.705,,
2022-05-04 20:15:00+00:00,159.89,166.47,159.27,159.48,1647908.0
2022-05-04 20:30:00+00:00,161.45,161.55,161.385,,
2022-05-04 20:45:00+00:00,161.53,161.59,161.4,,
2022-05-04 21:00:00+00:00,161.91,161.99,161.795,,
2022-05-04 21:15:00+00:00,161.88,162.01,161.865,,
2022-05-04 21:30:00+00:00,161.865,161.915,161.775,,
2022-05-04 21:45:00+00:00,162.555,162.655,162.455,,
2022-05-04 22:00:00+00:00,162.62,163.07,161.78,,
2022-05-04 22:15:00+00:00,162.185,162.26,161.98,,
2022-05-04 22:30:00+00:00,162.32,162.43,160.85,,
2022-05-04 22:45:00+00:00,161.98,162.49,161.975,,
2022-05-04 23:00:00+00:00,163.875,164.13,163.79,,
2022-05-04 23:15:00+00:00,164.39,164.555,164.31,,
2022-05-04 23:30:00+00:00,164.96,165.165,164.89,,
2022-05-04 23:45:00+00:00,165.685,165.825,165.645,,
2022-05-05 00:00:00+00:00,165.97,165.97,165.97,,
2022-05-05 13:00:00+00:00,164.85,165.23,164.42,166.02,2230.0
2022-05-05 13:15:00+00:00,164.85,165.23,164.0,166.02,2967.0
2022-05-05 13:30:00+00:00,164.85,165.23,163.52,166.02,5770.0
2022-05-05 13:45:00+00:00,164.85,165.23,162.51,166.02,147942.0
2022-05-05 14:00:00+00:00,164.85,165.23,161.255,166.02,250701.0
2022-05-05 14:15:00+00:00,164.85,165.23,160.62,166.02,327026.0
2022-05-05 14:30:00+00:00,164.85,165.23,160.015,166.02,424230.0
2022-05-05 15:00:00+00:00,164.85,165.23,159.2,166.02,649811.0
2022-05-05 15:15:00+00:00,164.85,165.23,158.87,166.02,732587.0
2022-05-05 15:30:00+00:00,164.85,165.23,158.845,166.02,814406.0
2022-05-05 15:45:00+00:00,164.85,165.23,158.845,166.02,875335.0
2022-05-05 16:00:00+00:00,164.85,165.23,157.61,166.02,978162.0
2022-05-05 16:15:00+00:00,164.85,165.23,157.28,166.02,1063831.0
2022-05-05 16:30:00+00:00,164.85,165.23,157.28,166.02,1123837.0
2022-05-05 16:45:00+00:00,164.85,165.23,156.88,166.02,1170911.0
2022-05-05 17:00:00+00:00,164.85,165.23,156.57,166.02,1236611.0
2022-05-05 17:15:00+00:00,164.85,165.23,156.57,166.02,1307974.0
2022-05-05 17:30:00+00:00,164.85,165.23,156.57,166.02,1361001.0
2022-05-05 17:45:00+00:00,164.85,165.23,156.57,166.02,1400206.0
2022-05-05 18:00:00+00:00,164.85,165.23,156.47,166.02,1456132.0
2022-05-05 18:15:00+00:00,164.85,165.23,156.47,166.02,1501090.0
2022-05-05 18:30:00+00:00,164.85,165.23,156.455,166.02,1541673.0
2022-05-05 18:45:00+00:00,164.85,165.23,156.27,166.02,1583098.0
2022-05-05 19:00:00+00:00,164.85,165.23,156.25,166.02,1656200.0
2022-05-05 19:15:00+00:00,164.85,165.23,155.065,166.02,1778793.0
2022-05-05 19:30:00+00:00,159.28,159.28,158.985,,
2022-05-05 19:45:00+00:00,164.85,165.23,154.955,166.02,2016779.0
2022-05-05 20:00:00+00:00,157.725,157.73,157.455,,
2022-05-05 20:15:00+00:00,158.115,158.14,157.79,,
2022-05-05 20:30:00+00:00,157.74,157.96,157.685,,
2022-05-05 20:45:00+00:00,157.18,157.32,157.11,,
2022-05-05 21:00:00+00:00,157.53,157.7,157.52,,
2022-05-05 21:15:00+00:00,157.44,157.725,157.43,,
2022-05-05 21:30:00+00:00,157.525,157.525,157.14,,
2022-05-05 21:45:00+00:00,157.41,157.66,157.4,,
2022-05-05 22:00:00+00:00,156.79,156.81,156.62,,
2022-05-05 22:15:00+00:00,156.775,156.97,156.72,,
2022-05-05 22:30:00+00:00,156.46,156.71,156.46,,
2022-05-05 22:45:00+00:00,156.46,156.56,156.41,,
2022-05-05 23:00:00+00:00,156.385,156.525,156.205,,
2022-05-05 23:15:00+00:00,155.07,155.375,155.06,,
2022-05-05 23:30:00+00:00,155.04,155.08,154.97,,
2022-05-05 23:45:00+00:00,155.735,155.99,155.6,,
2022-05-06 00:00:00+00:00,156.9,156.9,156.9,,
2022-05-06 13:00:00+00:00,156.27,157.64,155.62,156.77,6395.0
2022-05-06 13:30:00+00:00,156.27,157.64,155.6,156.77,10138.0
2022-05-06 13:45:00+00:00,156.27,157.64,154.415,156.77,109804.0
2022-05-06 14:00:00+00:00,156.27,157.64,154.2,156.77,201494.0
2022-05-06 14:15:00+00:00,156.27,157.64,154.2,156.77,330885.0
2022-05-06 14:30:00+00:00,156.27,159.16,154.2,156.77,534251.0
2022-05-06 14:45:00+00:00,156.27,159.16,154.2,156.77,607886.0
2022-05-06 15:00:00+00:00,156.27,159.16,154.2,156.77,671322.0
2022-05-06 15:15:00+00:00,156.27,159.16,154.2,156.77,721631.0
2022-05-06 15:30:00+00:00,156.27,159.42,154.2,156.77,782126.0
2022-05-06 15:45:00+00:00,156.27,159.42,154.2,156.77,842208.0
2022-05-06 16:00:00+00:00,156.27,159.42,154.2,156.77,880261.0
2022-05-06 16:15:00+00:00,156.27,159.42,154.2,156.77,915950.0
2022-05-06 16:30:00+00:00,156.27,159.42,154.2,156.77,945378.0
2022-05-06 16:45:00+00:00,156.27,159.42,154.2,156.77,996001.0
2022-05-06 17:00:00+00:00,156.27,159.42,154.2,156.77,1037473.0
2022-05-06 17:15:00+00:00,156.27,159.42,154.2,156.77,1063261.0
2022-05-06 17:30:00+00:00,156.1,156.66,156.03,,
2022-05-06 17:45:00+00:00,156.27,159.42,154.2,156.77,1110289.0
2022-05-06 18:00:00+00:00,156.27,159.42,154.2,156.77,1145182.0
2022-05-06 18:15:00+00:00,156.27,159.42,154.2,156.77,1201170.0
2022-05-06 18:30:00+00:00,156.27,159.42,154.2,156.77,1228625.0
2022-05-06 18:45:00+00:00,156.27,159.42,154.2,156.77,1269760.0
2022-05-06 19:00:00+00:00,156.27,159.42,154.2,156.77,1313322.0
2022-05-06 19:15:00+00:00,156.27,159.42,154.2,156.77,1352627.0
2022-05-06 19:30:00+00:00,156.27,159.42,154.2,156.77,1418261.0
2022-05-06 19:45:00+00:00,156.27,159.42,154.2,156.77,1491587.0
2022-05-06 20:00:00+00:00,157.515,157.58,157.33,,
2022-05-06 20:15:00+00:00,157.575,157.575,157.395,,
2022-05-06 20:30:00+00:00,158.435,158.55,158.095,,
2022-05-06 20:45:00+00:00,156.27,159.42,154.2,156.77,1608109.0
2022-05-06 21:00:00+00:00,159.07,159.15,158.885,,
2022-05-06 21:15:00+00:00,158.69,158.82,158.415,,
2022-05-06 21:30:00+00:00,158.465,158.69,158.38,,
2022-05-06 21:45:00+00:00,158.17,158.39,158.165,,
2022-05-06 22:00:00+00:00,157.4,157.47,157.21,,
2022-05-06 22:15:00+00:00,157.08,157.4,157.08,,
2022-05-06 22:30:00+00:00,156.895,157.13,156.77,,
2022-05-06 22:45:00+00:00,156.31,156.51,156.28,,
2022-05-06 23:00:00+00:00,156.57,156.75,156.315,,
2022-05-06 23:15:00+00:00,156.365,156.59,156.31,,
2022-05-06 23:30:00+00:00,156.485,156.93,156.435,,
2022-05-06 23:45:00+00:00,157.72,157.78,157.43,,
2022-05-07 00:00:00+00:00,157.25,157.25,157.25,,
2022-05-09 13:00:00+00:00,153.59,154.605,153.3,157.28,4792.0
2022-05-09 13:15:00+00:00,153.59,154.605,153.3,157.28,5400.0
2022-05-09 13:30:00+00:00,153.59,154.89,153.3,157.28,9348.0
2022-05-09 13:45:00+00:00,153.59,155.825,153.3,157.28,90417.0
2022-05-09 14:00:00+00:00,153.59,155.825,153.215,157.28,176678.0
2022-05-09 14:30:00+00:00,153.59,155.825,153.1,157.28,288055.0
2022-05-09 14:45:00+00:00,153.59,155.825,152.795,157.28,381218.0
2022-05-09 15:00:00+00:00,153.59,155.825,152.795,157.28,444995.0
2022-05-09 15:15:00+00:00,153.59,155.825,152.37,157.28,526268.0
2022-05-09 15:30:00+00:00,153.59,155.825,152.0,157.28,583749.0
2022-05-09 15:45:00+00:00,153.59,155.825,151.955,157.28,680467.0
2022-05-09 16:00:00+00:00,153.59,155.825,151.955,157.28,755636.0
2022-05-09 16:15:00+00:00,153.59,155.825,151.57,157.28,845556.0
2022-05-09 16:30:00+00:00,153.59,155.825,151.57,157.28,888115.0
2022-05-09 16:45:00+00:00,153.59,155.825,151.57,157.28,930403.0
2022-05-09 17:00:00+00:00,153.59,155.825,151.57,157.28,980975.0
2022-05-09 17:15:00+00:00,153.59,155.825,151.57,157.28,1022112.0
2022-05-09 17:30:00+00:00,153.59,155.825,151.57,157.28,1070063.0
2022-05-09 17:45:00+00:00,153.59,155.825,151.57,157.28,1128278.0
2022-05-09 18:00:00+00:00,153.59,155.825,151.57,157.28,1168294.0
2022-05-09 18:15:00+00:00,153.74,153.935,153.59,,
2022-05-09 18:30:00+00:00,153.59,155.825,151.57,157.28,1252789.0
2022-05-09 18:45:00+00:00,153.59,155.825,151.57,157.28,1315440.0
2022-05-09 19:00:00+00:00,153.59,155.825,151.57,157.28,1365985.0
2022-05-09 19:15:00+00:00,153.59,155.825,151.57,157.28,1428273.0
2022-05-09 19:30:00+00:00,153.59,155.825,151.57,157.28,1526102.0
2022-05-09 19:45:00+00:00,153.59,155.825,151.57,157.28,1622171.0
2022-05-09 20:00:00+00:00,152.17,152.235,151.96,,
2022-05-09 20:15:00+00:00,152.9,153.19,152.88,,
2022-05-09 20:30:00+00:00,153.23,153.3,152.915,,
2022-05-09 20:45:00+00:00,152.55,152.59,152.395,,
2022-05-09 21:00:00+00:00,152.41,152.51,152.34,,
2022-05-09 21:15:00+00:00,152.325,152.54,152.32,,
2022-05-09 21:30:00+00:00,153.32,153.53,153.32,,
2022-05-09 21:45:00+00:00,153.1,153.23,153.035,,
2022-05-09 22:00:00+00:00,152.54,152.65,152.48,,
2022-05-09 22:15:00+00:00,152.25,152.41,152.215,,
2022-05-09 22:30:00+00:00,152.19,152.235,152.065,,
2022-05-09 22:45:00+00:00,152.31,152.52,152.29,,
2022-05-09 23:00:00+00:00,153.09,153.28,152.89,,
2022-05-09 23:15:00+00:00,153.455,153.59,153.31,,
2022-05-09 23:30:00+00:00,152.38,152.485,152.21,,
2022-05-09 23:45:00+00:00,152.035,152.2,152.03,,
2022-05-10 00:00:00+00:00,152.19,152.19,152.19,,
2022-05-10 13:00:00+00:00,153.84,155.75,153.84,152.06,4917.0
2022-05-10 13:15:00+00:00,153.84,155.97,153.84,152.06,8417.0
2022-05-10 13:30:00+00:00,153.84,155.97,153.84,152.06,12524.0
2022-05-10 13:45:00+00:00,153.84,156.475,153.84,152.06,356137.0
2022-05-10 14:00:00+00:00,153.84,156.475,153.84,152.06,475426.0
2022-05-10 14:15:00+00:00,153.84,156.475,153.84,152.06,551647.0
2022-05-10 14:30:00+00:00,153.84,156.475,153.84,152.06,619572.0
2022-05-10 15:00:00+00:00,153.84,156.475,153.84,152.06,721932.0
2022-05-10 15:30:00+00:00,153.84,156.475,153.11,152.06,836378.0
2022-05-10 16:00:00+00:00,153.84,156.475,153.05,152.06,938437.0
2022-05-10 16:30:00+00:00,153.84,156.475,153.05,152.06,1033411.0
2022-05-10 16:45:00+00:00,153.84,156.475,152.95,152.06,1071440.0
2022-05-10 17:00:00+00:00,153.84,156.475,152.95,152.06,1114278.0
2022-05-10 17:15:00+00:00,153.84,156.475,152.95,152.06,1163696.0
2022-05-10 17:30:00+00:00,153.84,156.475,152.95,152.06,1200432.0
2022-05-10 17:45:00+00:00,153.84,156.475,152.95,152.06,1348051.0
2022-05-10 18:00:00+00:00,153.84,156.735,152.95,152.06,1455384.0
2022-05-10 18:15:00+00:00,153.84,156.735,152.95,152.06,1539151.0
2022-05-10 18:30:00+00:00,153.84,156.735,152.95,152.06,1641278.0
2022-05-10 18:45:00+00:00,153.84,156.735,152.95,152.06,1702685.0
2022-05-10 19:00:00+00:00,153.84,156.735,152.95,152.06,1754999.0
2022-05-10 19:15:00+00:00,153.84,156.735,152.95,152.06,1798397.0
2022-05-10 19:30:00+00:00,153.84,156.735,152.95,152.06,1882139.0
2022-05-10 19:45:00+00:00,154.245,154.255,154.04,,
2022-05-10 20:00:00+00:00,153.76,153.875,153.49,,
2022-05-10 20:15:00+00:00,153.71,154.12,153.665,,
2022-05-10 20:30:00+00:00,153.755,153.9,153.35,,
2022-05-10 20:45:00+00:00,153.705,153.9,153.59,,
2022-05-10 21:00:00+00:00,153.39,153.6,153.26,,
2022-05-10 21:15:00+00:00,154.01,154.04,153.67,,
2022-05-10 21:30:00+00:00,154.64,154.9,154.64,,
2022-05-10 21:45:00+00:00,156.01,156.14,155.9,,
2022-05-10 22:00:00+00:00,156.71,156.72,156.54,,
2022-05-10 22:15:00+00:00,156.55,156.62,156.095,,
2022-05-10 22:30:00+00:00,155.555,155.67,155.49,,
2022-05-10 22:45:00+00:00,156.215,156.26,155.99,,
2022-05-10 23:00:00+00:00,156.07,156.24,155.82,,
2022-05-10 23:15:00+00:00,156.05,156.175,155.93,,
2022-05-10 23:30:00+00:00,155.225,155.225,154.77,,
2022-05-10 23:45:00+00:00,154.38,154.46,154.285,,
2022-05-11 00:00:00+00:00,154.515,154.515,154.515,,
2022-05-11 13:00:00+00:00,156.45,156.45,152.02,154.51,4125.0
2022-05-11 13:15:00+00:00,156.45,156.45,152.02,154.51,5699.0
2022-05-11 13:30:00+00:00,156.45,156.45,152.02,154.51,7526.0
2022-05-11 13:45:00+00:00,156.45,156.45,151.395,154.51,108898.0
2022-05-11 14:00:00+00:00,156.45,156.45,151.395,154.51,175100.0
2022-05-11 14:15:00+00:00,156.45,156.45,151.395,154.51,231795.0
2022-05-11 14:30:00+00:00,156.45,156.45,151.395,154.51,302744.0
2022-05-11 14:45:00+00:00,156.45,156.45,151.395,154.51,328340.0
2022-05-11 15:00:00+00:00,156.45,156.45,151.395,154.51,356937.0
2022-05-11 15:30:00+00:00,156.45,156.45,151.395,154.51,475052.0
2022-05-11 15:45:00+00:00,156.45,156.45,151.395,154.51,500650.0
2022-05-11 16:00:00+00:00,156.45,156.45,151.395,154.51,534779.0
2022-05-11 16:30:00+00:00,156.45,156.45,151.395,154.51,606552.0
2022-05-11 16:45:00+00:00,156.45,156.45,150.86,154.51,696713.0
2022-05-11 17:00:00+00:00,156.45,156.45,149.56,154.51,822296.0
2022-05-11 17:15:00+00:00,156.45,156.45,148.75,154.51,990515.0
2022-05-11 17:30:00+00:00,156.45,156.45,148.29,154.51,1061268.0
2022-05-11 17:45:00+00:00,156.45,156.45,147.105,154.51,1170663.0
2022-05-11 18:00:00+00:00,156.45,156.45,146.82,154.51,1271873.0
2022-05-11 18:15:00+00:00,156.45,156.45,146.52,154.51,1380082.0
2022-05-11 18:30:00+00:00,156.45,156.45,146.52,154.51,1452236.0
2022-05-11 18:45:00+00:00,156.45,156.45,146.52,154.51,1518234.0
2022-05-11 19:00:00+00:00,156.45,156.45,146.52,154.51,1583430.0
2022-05-11 19:15:00+00:00,156.45,156.45,146.175,154.51,1699260.0
2022-05-11 19:30:00+00:00,156.45,156.45,146.06,154.51,1800538.0
2022-05-11 19:45:00+00:00,156.45,156.45,146.06,154.51,1933059.0
2022-05-11 20:00:00+00:00,152.52,152.52,152.175,,
2022-05-11 20:15:00+00:00,152.09,152.23,152.05,,
2022-05-11 20:30:00+00:00,151.525,151.535,151.32,,
2022-05-11 20:45:00+00:00,151.01,151.07,150.86,,
2022-05-11 21:00:00+00:00,149.92,149.94,149.72,,
2022-05-11 21:15:00+00:00,148.965,149.235,148.965,,
2022-05-11 21:30:00+00:00,148.555,148.555,148.4,,
2022-05-11 21:45:00+00:00,147.22,147.27,146.94,,
2022-05-11 22:00:00+00:00,147.02,147.285,147.0,,
2022-05-11 22:15:00+00:00,146.82,146.82,146.525,,
2022-05-11 22:30:00+00:00,147.385,147.435,147.065,,
2022-05-11 22:45:00+00:00,148.115,148.275,148.015,,
2022-05-11 23:00:00+00:00,146.9,146.98,146.745,,
2022-05-11 23:15:00+00:00,146.425,146.45,146.06,,
2022-05-11 23:30:00+00:00,146.6,146.77,146.45,,
2022-05-11 23:45:00+00:00,146.34,146.38,146.165,,
2022-05-12 00:00:00+00:00,146.6,146.6,146.6,,
2022-05-12 13:00:00+00:00,143.8,143.855,142.9,146.5,12784.0
2022-05-12 13:30:00+00:00,143.8,143.855,142.48,146.5,19736.0
2022-05-12 13:45:00+00:00,143.8,144.1,140.27,146.5,306274.0
2022-05-12 14:00:00+00:00,143.8,144.1,140.27,146.5,480498.0
2022-05-12 14:15:00+00:00,143.8,145.26,140.1,146.5,715888.0
2022-05-12 14:30:00+00:00,143.8,146.105,140.1,146.5,862560.0
2022-05-12 15:00:00+00:00,143.8,146.105,140.1,146.5,1018048.0
2022-05-12 15:15:00+00:00,143.8,146.17,140.1,146.5,1119255.0
2022-05-12 15:30:00+00:00,143.8,146.17,140.1,146.5,1212623.0
2022-05-12 15:45:00+00:00,143.8,146.17,140.1,146.5,1287727.0
2022-05-12 16:00:00+00:00,143.8,146.17,140.1,146.5,1452035.0
2022-05-12 16:30:00+00:00,143.8,146.17,140.1,146.5,1680866.0
2022-05-12 17:00:00+00:00,143.8,146.17,140.1,146.5,1789728.0
2022-05-12 17:15:00+00:00,143.8,146.17,140.1,146.5,1832509.0
2022-05-12 17:30:00+00:00,143.8,146.17,140.1,146.5,1872569.0
2022-05-12 17:45:00+00:00,143.8,146.17,140.1,146.5,1928956.0
2022-05-12 18:00:00+00:00,143.8,146.17,140.0,146.5,2027555.0
2022-05-12 18:15:00+00:00,143.8,146.17,139.0,146.5,2160754.0
2022-05-12 18:30:00+00:00,143.8,146.17,139.0,146.5,2232974.0
2022-05-12 18:45:00+00:00,143.8,146.17,138.8,146.5,2303360.0
2022-05-12 19:00:00+00:00,143.8,146.17,138.8,146.5,2394307.0
2022-05-12 19:15:00+00:00,143.8,146.17,138.8,146.5,2482862.0
2022-05-12 19:30:00+00:00,143.8,146.17,138.8,146.5,2623357.0
2022-05-12 19:45:00+00:00,143.8,146.17,138.8,146.5,2739705.0
2022-05-12 20:00:00+00:00,141.25,141.33,141.135,,
2022-05-12 20:15:00+00:00,141.845,141.96,141.75,,
2022-05-12 20:30:00+00:00,141.76,141.92,141.75,,
2022-05-12 20:45:00+00:00,142.44,142.565,142.28,,
2022-05-12 21:00:00+00:00,141.78,141.97,141.61,,
2022-05-12 21:15:00+00:00,141.92,142.155,141.86,,
2022-05-12 21:30:00+00:00,141.82,141.95,141.61,,
2022-05-12 21:45:00+00:00,140.61,140.675,140.54,,
2022-05-12 22:00:00+00:00,140.22,140.38,140.14,,
2022-05-12 22:15:00+00:00,139.52,139.75,139.425,,
2022-05-12 22:30:00+00:00,139.94,139.94,139.65,,
2022-05-12 22:45:00+00:00,139.155,139.485,139.155,,
2022-05-12 23:00:00+00:00,139.59,140.11,139.53,,
2022-05-12 23:15:00+00:00,139.65,139.94,139.63,,
2022-05-12 23:30:00+00:00,140.885,141.28,140.885,,
2022-05-12 23:45:00+00:00,140.94,141.27,140.79,,
2022-05-13 00:00:00+00:00,142.55,142.55,142.55,,
2022-05-13 13:00:00+00:00,145.14,145.31,144.99,142.56,2564.0
2022-05-13 13:15:00+00:00,145.14,145.31,144.67,142.56,5092.0
2022-05-13 13:30:00+00:00,145.14,145.31,144.49,142.56,11621.0
2022-05-13 13:45:00+00:00,145.14,145.31,143.125,142.56,135183.0
2022-05-13 14:00:00+00:00,145.14,145.31,143.125,142.56,230612.0
2022-05-13 14:15:00+00:00,145.14,145.925,143.125,142.56,328314.0
2022-05-13 14:30:00+00:00,145.14,146.385,143.125,142.56,402059.0
2022-05-13 14:45:00+00:00,145.14,146.385,143.125,142.56,495956.0
2022-05-13 15:00:00+00:00,145.14,146.92,143.125,142.56,573198.0
2022-05-13 15:15:00+00:00,145.14,147.445,143.125,142.56,627958.0
2022-05-13 15:30:00+00:00,145.14,147.77,143.125,142.56,705946.0
2022-05-13 15:45:00+00:00,145.14,147.84,143.125,142.56,762802.0
2022-05-13 16:00:00+00:00,145.14,147.84,143.125,142.56,805431.0
2022-05-13 16:15:00+00:00,145.14,148.1,143.125,142.56,860222.0
2022-05-13 16:30:00+00:00,145.14,148.1,143.125,142.56,898835.0
2022-05-13 16:45:00+00:00,145.14,148.1,143.125,142.56,953520.0
2022-05-13 17:00:00+00:00,145.14,148.1,143.125,142.56,1032711.0
2022-05-13 17:15:00+00:00,145.14,148.1,143.125,142.56,1071316.0
2022-05-13 17:30:00+00:00,145.14,148.1,143.125,142.56,1103717.0
2022-05-13 17:45:00+00:00,145.14,148.1,143.125,142.56,1136343.0
2022-05-13 18:00:00+00:00,145.14,148.1,143.125,142.56,1175374.0
2022-05-13 18:15:00+00:00,145.14,148.1,143.125,142.56,1249636.0
2022-05-13 18:30:00+00:00,145.14,148.1,143.125,142.56,1294322.0
2022-05-13 18:45:00+00:00,145.14,148.1,143.125,142.56,1362160.0
2022-05-13 19:00:00+00:00,145.14,148.1,143.125,142.56,1430893.0
2022-05-13 19:15:00+00:00,145.14,148.1,143.125,142.56,1481188.0
2022-05-13 19:30:00+00:00,145.14,148.1,143.125,142.56,1542775.0
2022-05-13 19:45:00+00:00,145.14,148.1,143.125,142.56,1654411.0
2022-05-13 20:00:00+00:00,147.045,147.05,146.915,,
2022-05-13 20:15:00+00:00,147.98,147.99,147.885,,
2022-05-13 20:30:00+00:00,147.42,147.5,147.41,,
2022-05-13 20:45:00+00:00,147.93,147.95,147.665,,
2022-05-13 21:00:00+00:00,147.27,147.43,147.26,,
2022-05-13 21:15:00+00:00,147.03,147.06,146.87,,
2022-05-13 21:30:00+00:00,146.83,146.93,146.82,,
2022-05-13 21:45:00+00:00,146.48,146.49,146.33,,
2022-05-13 22:00:00+00:00,146.205,146.205,146.0,,
2022-05-13 22:15:00+00:00,145.27,145.3,145.16,,
2022-05-13 22:30:00+00:00,145.48,145.695,145.47,,
2022-05-13 22:45:00+00:00,145.865,145.95,145.75,,
2022-05-13 23:00:00+00:00,146.875,146.985,146.765,,
2022-05-13 23:15:00+00:00,147.57,147.6,147.39,,
2022-05-13 23:30:00+00:00,147.67,147.71,147.6,,
2022-05-13 23:45:00+00:00,147.02,147.29,146.925,,
2022-05-14 00:00:00+00:00,147.1,147.1,147.1,,
2022-05-16 13:30:00+00:00,145.68,145.68,145.51,147.11,2637.0
2022-05-16 13:45:00+00:00,145.68,146.19,144.74,147.11,96674.0
2022-05-16 14:00:00+00:00,145.68,146.19,144.44,147.11,156559.0
2022-05-16 14:30:00+00:00,145.68,146.655,144.44,147.11,339242.0
2022-05-16 14:45:00+00:00,145.68,146.655,144.44,147.11,398081.0
2022-05-16 15:00:00+00:00,145.68,146.655,144.37,147.11,459819.0
2022-05-16 15:15:00+00:00,145.68,146.655,144.185,147.11,491992.0
2022-05-16 15:30:00+00:00,145.68,146.655,144.185,147.11,521254.0
2022-05-16 15:45:00+00:00,145.68,146.655,144.185,147.11,553051.0
2022-05-16 16:00:00+00:00,145.68,146.925,144.185,147.11,591328.0
2022-05-16 16:15:00+00:00,145.68,146.925,144.185,147.11,616423.0
2022-05-16 16:30:00+00:00,145.68,146.925,144.185,147.11,654226.0
2022-05-16 17:00:00+00:00,145.68,146.925,144.185,147.11,739712.0
2022-05-16 17:15:00+00:00,145.68,146.925,144.185,147.11,773540.0
2022-05-16 17:30:00+00:00,145.68,146.925,144.185,147.11,802309.0
2022-05-16 17:45:00+00:00,145.68,146.925,144.185,147.11,843667.0
2022-05-16 18:00:00+00:00,145.68,146.925,144.185,147.11,913491.0
2022-05-16 18:15:00+00:00,145.68,146.925,144.185,147.11,964820.0
2022-05-16 18:30:00+00:00,145.68,147.25,144.185,147.11,998115.0
2022-05-16 18:45:00+00:00,145.24,145.24,145.015,,
2022-05-16 19:00:00+00:00,145.68,147.51,144.185,147.11,1080918.0
2022-05-16 19:15:00+00:00,145.68,147.51,144.185,147.11,1109729.0
2022-05-16 19:30:00+00:00,145.68,147.51,144.185,147.11,1148539.0
2022-05-16 19:45:00+00:00,145.68,147.51,144.185,147.11,1228887.0
2022-05-16 20:00:00+00:00,146.68,146.705,146.46,,
2022-05-16 20:15:00+00:00,145.98,146.05,145.79,,
2022-05-16 20:30:00+00:00,145.73,145.86,145.55,,
2022-05-16 20:45:00+00:00,145.355,145.38,145.23,,
2022-05-16 21:00:00+00:00,145.37,145.37,145.15,,
2022-05-16 21:15:00+00:00,146.125,146.18,146.06,,
2022-05-16 21:30:00+00:00,146.57,146.68,146.555,,
2022-05-16 21:45:00+00:00,146.44,146.46,146.29,,
2022-05-16 22:00:00+00:00,146.305,146.335,146.06,,
2022-05-16 22:15:00+00:00,146.76,146.83,146.72,,
2022-05-16 22:30:00+00:00,147.235,147.305,147.2,,
2022-05-16 22:45:00+00:00,147.23,147.245,147.095,,
2022-05-16 23:00:00+00:00,146.95,146.985,146.845,,
2022-05-16 23:15:00+00:00,146.3,146.33,146.175,,
2022-05-16 23:30:00+00:00,146.07,146.08,145.97,,
2022-05-16 23:45:00+00:00,145.37,145.47,145.32,,
2022-05-17 00:00:00+00:00,145.555,145.555,145.555,,
2022-05-17 13:00:00+00:00,148.13,148.3,147.6,145.54,1975.0
2022-05-17 13:15:00+00:00,148.13,148.32,147.6,145.54,2859.0
2022-05-17 13:30:00+00:00,148.13,148.92,147.6,145.54,4611.0
2022-05-17 13:45:00+00:00,148.13,149.32,147.6,145.54,117235.0
2022-05-17 14:00:00+00:00,148.13,149.32,147.6,145.54,161921.0
2022-05-17 14:15:00+00:00,148.13,149.32,147.06,145.54,200800.0
2022-05-17 14:30:00+00:00,148.13,149.32,147.06,145.54,229950.0
2022-05-17 14:45:00+00:00,148.13,149.32,146.685,145.54,278920.0
2022-05-17 15:30:00+00:00,148.13,149.32,146.685,145.54,387166.0
2022-05-17 15:45:00+00:00,148.13,149.32,146.685,145.54,473272.0
2022-05-17 16:00:00+00:00,148.13,149.32,146.685,145.54,497127.0
2022-05-17 16:15:00+00:00,148.13,149.32,146.685,145.54,531916.0
2022-05-17 16:30:00+00:00,148.13,149.32,146.685,145.54,554593.0
2022-05-17 16:45:00+00:00,148.13,149.32,146.685,145.54,577700.0
2022-05-17 17:00:00+00:00,148.13,149.32,146.685,145.54,601693.0
2022-05-17 17:30:00+00:00,148.87,149.06,148.41,,
2022-05-17 17:45:00+00:00,148.13,149.32,146.685,145.54,691424.0
2022-05-17 18:00:00+00:00,148.13,149.32,146.685,145.54,723965.0
2022-05-17 18:15:00+00:00,148.13,149.32,146.685,145.54,774092.0
2022-05-17 18:30:00+00:00,148.13,149.32,146.685,145.54,801932.0
2022-05-17 18:45:00+00:00,146.88,146.94,146.715,,
2022-05-17 19:00:00+00:00,148.13,149.33,146.685,145.54,866189.0
2022-05-17 19:15:00+00:00,148.13,149.665,146.685,145.54,925363.0
2022-05-17 19:30:00+00:00,148.13,149.77,146.685,145.54,977731.0
2022-05-17 19:45:00+00:00,148.13,149.77,146.685,145.54,1027092.0
2022-05-17 20:00:00+00:00,148.0,148.05,147.85,,
2022-05-17 20:15:00+00:00,147.545,147.69,147.505,,
2022-05-17 20:30:00+00:00,148.07,148.095,147.94,,
2022-05-17 20:45:00+00:00,148.29,148.3,148.195,,
2022-05-17 21:00:00+00:00,147.98,148.0,147.945,,
2022-05-17 21:15:00+00:00,148.31,148.39,148.31,,
2022-05-17 21:30:00+00:00,148.16,148.305,148.125,,
2022-05-17 21:45:00+00:00,148.775,148.775,148.635,,
2022-05-17 22:00:00+00:00,148.545,148.65,148.51,,
2022-05-17 22:15:00+00:00,148.34,148.34,148.03,,
2022-05-17 22:30:00+00:00,147.855,148.1,147.79,,
2022-05-17 22:45:00+00:00,148.71,148.83,148.645,,
2022-05-17 23:00:00+00:00,149.105,149.23,149.075,,
2022-05-17 23:15:00+00:00,149.335,149.53,149.31,,
2022-05-17 23:30:00+00:00,149.505,149.53,149.41,,
2022-05-17 23:45:00+00:00,149.24,149.245,148.93,,
2022-05-18 00:00:00+00:00,149.31,149.31,149.31,,
2022-05-18 13:30:00+00:00,147.6,147.8,146.7,149.24,3339.0
2022-05-18 14:00:00+00:00,147.6,147.8,145.78,149.24,296296.0
2022-05-18 14:15:00+00:00,147.6,147.8,145.78,149.24,367436.0
2022-05-18 14:30:00+00:00,147.6,147.8,145.545,149.24,424967.0
2022-05-18 14:45:00+00:00,147.6,147.8,144.94,149.24,518016.0
2022-05-18 15:00:00+00:00,147.6,147.8,144.83,149.24,560828.0
2022-05-18 15:15:00+00:00,147.6,147.8,144.135,149.24,652307.0
2022-05-18 15:30:00+00:00,147.6,147.8,143.375,149.24,798899.0
2022-05-18 15:45:00+00:00,147.6,147.8,143.24,149.24,918561.0
2022-05-18 16:00:00+00:00,147.6,147.8,142.76,149.24,1053125.0
2022-05-18 16:15:00+00:00,147.6,147.8,142.45,149.24,1137392.0
2022-05-18 16:30:00+00:00,147.6,147.8,142.14,149.24,1217296.0
2022-05-18 16:45:00+00:00,147.6,147.8,142.14,149.24,1272401.0
2022-05-18 17:00:00+00:00,147.6,147.8,142.14,149.24,1439820.0
2022-05-18 17:15:00+00:00,147.6,147.8,142.14,149.24,1523122.0
2022-05-18 17:30:00+00:00,146.86,147.17,146.86,,
2022-05-18 17:45:00+00:00,147.6,147.8,141.77,149.24,1648756.0
2022-05-18 18:00:00+00:00,147.6,147.8,141.37,149.24,1704648.0
2022-05-18 18:15:00+00:00,147.6,147.8,141.37,149.24,1795015.0
2022-05-18 18:30:00+00:00,147.6,147.8,141.075,149.24,1858571.0
2022-05-18 18:45:00+00:00,147.6,147.8,140.22,149.24,2040769.0
2022-05-18 19:00:00+00:00,147.6,147.8,139.95,149.24,2158944.0
2022-05-18 19:15:00+00:00,147.6,147.8,139.95,149.24,2252030.0
2022-05-18 19:30:00+00:00,147.6,147.8,139.95,149.24,2354775.0
2022-05-18 19:45:00+00:00,147.6,147.8,139.95,149.24,2481785.0
2022-05-18 20:00:00+00:00,142.77,142.84,142.69,,
2022-05-18 20:15:00+00:00,142.695,142.795,142.605,,
2022-05-18 20:30:00+00:00,142.51,142.54,142.36,,
2022-05-18 20:45:00+00:00,142.41,142.52,142.38,,
2022-05-18 21:00:00+00:00,143.55,143.57,143.35,,
2022-05-18 21:15:00+00:00,142.43,142.485,142.325,,
2022-05-18 21:30:00+00:00,142.015,142.03,141.85,,
2022-05-18 21:45:00+00:00,141.87,141.95,141.78,,
2022-05-18 22:00:00+00:00,141.725,141.81,141.69,,
2022-05-18 22:15:00+00:00,141.435,141.5,141.345,,
2022-05-18 22:30:00+00:00,141.16,141.325,141.05,,
2022-05-18 22:45:00+00:00,140.39,140.43,140.3,,
2022-05-18 23:00:00+00:00,140.095,140.45,140.075,,
2022-05-18 23:15:00+00:00,140.385,140.59,140.38,,
2022-05-18 23:30:00+00:00,140.57,140.765,140.535,,
2022-05-18 23:45:00+00:00,140.64,140.83,140.565,,
2022-05-19 00:00:00+00:00,140.82,140.82,140.82,,
2022-05-19 13:00:00+00:00,140.1,140.2,139.34,140.82,8485.0
2022-05-19 13:15:00+00:00,140.1,140.6,139.34,140.82,10515.0
2022-05-19 13:30:00+00:00,140.1,140.6,139.34,140.82,13544.0
2022-05-19 13:45:00+00:00,140.1,141.655,139.34,140.82,179471.0
2022-05-19 14:00:00+00:00,140.1,141.655,138.71,140.82,300769.0
2022-05-19 14:15:00+00:00,140.1,141.655,138.71,140.82,440316.0
2022-05-19 14:30:00+00:00,140.1,141.655,138.71,140.82,495764.0
2022-05-19 14:45:00+00:00,140.1,141.655,138.11,140.82,559529.0
2022-05-19 15:00:00+00:00,140.1,141.655,137.85,140.82,638420.0
2022-05-19 15:15:00+00:00,140.1,141.655,137.85,140.82,715170.0
2022-05-19 15:45:00+00:00,140.1,141.655,137.85,140.82,982040.0
2022-05-19 16:00:00+00:00,140.1,141.655,137.85,140.82,1055269.0
2022-05-19 16:15:00+00:00,140.1,141.655,137.85,140.82,1097985.0
2022-05-19 16:30:00+00:00,140.1,141.655,137.85,140.82,1155132.0
2022-05-19 16:45:00+00:00,140.1,141.655,137.85,140.82,1203136.0
2022-05-19 17:00:00+00:00,140.1,141.655,137.8,140.82,1266987.0
2022-05-19 17:15:00+00:00,140.1,141.655,137.0,140.82,1332362.0
2022-05-19 17:30:00+00:00,140.1,141.655,136.96,140.82,1437444.0
2022-05-19 17:45:00+00:00,140.1,141.655,136.93,140.82,1515739.0
2022-05-19 18:00:00+00:00,140.1,141.655,136.6,140.82,1607718.0
2022-05-19 18:15:00+00:00,139.95,140.15,139.77,,
2022-05-19 18:30:00+00:00,140.1,141.655,136.6,140.82,1722017.0
2022-05-19 18:45:00+00:00,140.1,141.655,136.6,140.82,1799193.0
2022-05-19 19:00:00+00:00,140.1,141.655,136.6,140.82,1909043.0
2022-05-19 19:15:00+00:00,140.1,141.655,136.6,140.82,2003274.0
2022-05-19 19:30:00+00:00,140.1,141.655,136.6,140.82,2107550.0
2022-05-19 19:45:00+00:00,140.1,141.655,136.6,140.82,2223629.0
2022-05-19 20:00:00+00:00,139.445,139.545,139.35,,
2022-05-19 20:15:00+00:00,139.73,139.94,139.725,,
2022-05-19 20:30:00+00:00,139.73,139.83,139.48,,
2022-05-19 20:45:00+00:00,138.32,138.39,138.125,,
2022-05-19 21:00:00+00:00,138.105,138.24,138.09,,
2022-05-19 21:15:00+00:00,137.155,137.2,137.045,,
2022-05-19 21:30:00+00:00,137.16,137.165,136.93,,
2022-05-19 21:45:00+00:00,137.31,137.36,137.22,,
2022-05-19 22:00:00+00:00,137.8,137.83,137.61,,
2022-05-19 22:15:00+00:00,137.555,137.69,137.555,,
2022-05-19 22:30:00+00:00,137.655,137.695,137.475,,
2022-05-19 22:45:00+00:00,138.235,138.32,138.065,,
2022-05-19 23:00:00+00:00,138.8,139.07,138.755,,
2022-05-19 23:15:00+00:00,138.42,138.51,138.34,,
2022-05-19 23:30:00+00:00,137.14,137.41,137.045,,
2022-05-19 23:45:00+00:00,137.46,137.76,137.375,,
2022-05-20 00:00:00+00:00,137.32,137.32,137.32,,
2022-05-20 13:00:00+00:00,139.63,139.63,139.0,137.35,5516.0
2022-05-20 13:30:00+00:00,139.63,139.87,138.99,137.35,8815.0
2022-05-20 13:45:00+00:00,139.63,139.92,138.085,137.35,145596.0
2022-05-20 14:00:00+00:00,139.63,140.36,138.085,137.35,231074.0
2022-05-20 14:15:00+00:00,139.63,140.47,138.085,137.35,330593.0
2022-05-20 14:30:00+00:00,139.63,140.47,138.085,137.35,406219.0
2022-05-20 14:45:00+00:00,139.63,140.47,138.085,137.35,449830.0
2022-05-20 15:00:00+00:00,139.63,140.47,137.06,137.35,541369.0
2022-05-20 15:15:00+00:00,139.63,140.47,136.835,137.35,599307.0
2022-05-20 15:30:00+00:00,139.63,140.47,136.325,137.35,682849.0
2022-05-20 15:45:00+00:00,139.63,140.47,136.325,137.35,740058.0
2022-05-20 16:00:00+00:00,139.63,140.47,136.325,137.35,788790.0
2022-05-20 16:15:00+00:00,139.63,140.47,135.555,137.35,852036.0
2022-05-20 16:30:00+00:00,139.63,140.47,135.17,137.35,907110.0
2022-05-20 16:45:00+00:00,139.63,140.47,134.265,137.35,939586.0
2022-05-20 17:00:00+00:00,139.63,140.47,133.6,137.35,973565.0
2022-05-20 17:30:00+00:00,139.63,140.47,132.75,137.35,1032555.0
2022-05-20 17:45:00+00:00,139.785,140.17,139.55,,
2022-05-20 18:00:00+00:00,139.63,140.47,132.63,137.35,1084487.0
2022-05-20 18:15:00+00:00,139.63,140.47,132.63,137.35,1114173.0
2022-05-20 18:30:00+00:00,139.63,140.47,132.63,137.35,1171070.0
2022-05-20 18:45:00+00:00,139.63,140.47,132.63,137.35,1203387.0
2022-05-20 19:00:00+00:00,137.2,137.375,137.1,,
2022-05-20 19:15:00+00:00,139.63,140.47,132.63,137.35,1271599.0
2022-05-20 19:30:00+00:00,139.63,140.47,132.63,137.35,1321648.0
2022-05-20 19:45:00+00:00,139.63,140.47,132.63,137.35,1425735.0
2022-05-20 20:00:00+00:00,136.78,136.88,136.76,,
2022-05-20 20:15:00+00:00,136.03,136.055,135.35,,
2022-05-20 20:30:00+00:00,135.31,135.33,135.185,,
2022-05-20 20:45:00+00:00,134.3,134.305,134.22,,
2022-05-20 21:00:00+00:00,134.325,134.325,134.1,,
2022-05-20 21:15:00+00:00,133.54,133.6,133.33,,
2022-05-20 21:30:00+00:00,132.81,132.97,132.63,,
2022-05-20 21:45:00+00:00,133.97,134.095,133.825,,
2022-05-20 22:00:00+00:00,134.16,134.18,134.07,,
2022-05-20 22:15:00+00:00,133.71,133.88,133.67,,
2022-05-20 22:30:00+00:00,133.95,134.2,133.93,,
2022-05-20 22:45:00+00:00,134.27,134.27,134.01,,
2022-05-20 23:00:00+00:00,134.38,134.57,134.32,,
2022-05-20 23:15:00+00:00,134.08,134.435,134.07,,
2022-05-20 23:30:00+00:00,135.46,135.525,135.175,,
2022-05-20 23:45:00+00:00,136.685,136.79,136.34,,
2022-05-21 00:00:00+00:00,137.59,137.59,137.59,,
2022-05-23 13:00:00+00:00,138.28,138.79,137.81,137.59,4518.0
2022-05-23 13:30:00+00:00,138.28,138.79,137.57,137.59,9552.0
2022-05-23 13:45:00+00:00,138.28,140.39,137.57,137.59,150220.0
2022-05-23 14:00:00+00:00,138.28,141.0,137.57,137.59,219834.0
2022-05-23 14:15:00+00:00,138.28,141.0,137.57,137.59,267836.0
2022-05-23 14:30:00+00:00,138.28,141.0,137.57,137.59,303817.0
2022-05-23 15:00:00+00:00,138.28,141.675,137.57,137.59,464106.0
2022-05-23 15:15:00+00:00,138.28,141.675,137.57,137.59,507037.0
2022-05-23 15:30:00+00:00,138.28,141.675,137.57,137.59,580290.0
2022-05-23 16:00:00+00:00,138.28,142.08,137.57,137.59,701488.0
2022-05-23 16:15:00+00:00,138.28,143.24,137.57,137.59,755460.0
2022-05-23 16:30:00+00:00,138.28,143.24,137.57,137.59,792454.0
2022-05-23 16:45:00+00:00,138.28,143.24,137.57,137.59,817467.0
2022-05-23 17:00:00+00:00,138.28,143.24,137.57,137.59,871530.0
2022-05-23 17:15:00+00:00,138.28,143.24,137.57,137.59,896463.0
2022-05-23 17:30:00+00:00,138.28,143.24,137.57,137.59,939058.0
2022-05-23 17:45:00+00:00,138.28,143.24,137.57,137.59,963765.0
2022-05-23 18:00:00+00:00,138.28,143.24,137.57,137.59,989271.0
2022-05-23 18:15:00+00:00,138.28,143.24,137.57,137.59,1008841.0
2022-05-23 18:30:00+00:00,138.28,143.24,137.57,137.59,1058545.0
2022-05-23 18:45:00+00:00,138.28,143.24,137.57,137.59,1078677.0
2022-05-23 19:00:00+00:00,138.28,143.24,137.57,137.59,1123917.0
2022-05-23 19:15:00+00:00,138.28,143.24,137.57,137.59,1191220.0
2022-05-23 19:30:00+00:00,138.28,143.24,137.57,137.59,1247586.0
2022-05-23 19:45:00+00:00,138.28,143.24,137.57,137.59,1293113.0
2022-05-23 20:00:00+00:00,141.99,142.215,141.81,,
2022-05-23 20:15:00+00:00,142.85,142.93,142.83,,
2022-05-23 20:30:00+00:00,142.565,142.61,142.25,,
2022-05-23 20:45:00+00:00,142.65,142.705,142.44,,
2022-05-23 21:00:00+00:00,142.375,142.41,142.28,,
2022-05-23 21:15:00+00:00,142.14,142.18,142.0,,
2022-05-23 21:30:00+00:00,141.945,141.96,141.75,,
2022-05-23 21:45:00+00:00,142.38,142.43,142.295,,
2022-05-23 22:00:00+00:00,142.645,142.82,142.44,,
2022-05-23 22:15:00+00:00,142.655,142.705,142.54,,
2022-05-23 22:30:00+00:00,142.49,142.5,142.365,,
2022-05-23 22:45:00+00:00,142.855,142.88,142.76,,
2022-05-23 23:00:00+00:00,142.215,142.38,142.17,,
2022-05-23 23:15:00+00:00,142.355,142.54,142.335,,
2022-05-23 23:30:00+00:00,142.385,142.485,142.32,,
2022-05-23 23:45:00+00:00,142.28,142.29,142.12,,
2022-05-24 00:00:00+00:00,143.11,143.11,143.11,,
2022-05-24 13:15:00+00:00,141.01,141.38,140.71,143.11,4000.0
2022-05-24 13:30:00+00:00,141.01,141.38,140.71,143.11,7156.0
2022-05-24 13:45:00+00:00,141.01,141.935,140.29,143.11,355548.0
2022-05-24 14:00:00+00:00,141.01,141.935,139.23,143.11,556719.0
2022-05-24 14:30:00+00:00,141.01,141.935,137.34,143.11,768239.0
2022-05-24 14:45:00+00:00,141.01,141.935,137.34,143.11,848464.0
2022-05-24 15:00:00+00:00,141.01,141.935,137.34,143.11,948310.0
2022-05-24 15:15:00+00:00,141.01,141.935,137.34,143.11,1004506.0
2022-05-24 15:30:00+00:00,141.01,141.935,137.34,143.11,1053640.0
2022-05-24 16:00:00+00:00,141.01,141.935,137.34,143.11,1150305.0
2022-05-24 16:15:00+00:00,141.01,141.935,137.34,143.11,1187995.0
2022-05-24 16:30:00+00:00,141.01,141.935,137.34,143.11,1224487.0
2022-05-24 16:45:00+00:00,141.01,141.935,137.34,143.11,1245922.0
2022-05-24 17:00:00+00:00,141.01,141.935,137.34,143.11,1275416.0
2022-05-24 17:15:00+00:00,141.01,141.935,137.34,143.11,1309649.0
2022-05-24 17:30:00+00:00,141.01,141.935,137.34,143.11,1329178.0
2022-05-24 17:45:00+00:00,141.01,141.935,137.34,143.11,1354318.0
2022-05-24 18:00:00+00:00,141.01,141.935,137.34,143.11,1376291.0
2022-05-24 18:15:00+00:00,141.01,141.935,137.34,143.11,1408965.0
2022-05-24 18:30:00+00:00,138.485,138.73,138.37,,
2022-05-24 18:45:00+00:00,141.01,141.935,137.34,143.11,1476507.0
2022-05-24 19:00:00+00:00,141.01,141.935,137.34,143.11,1555056.0
2022-05-24 19:15:00+00:00,141.01,141.935,137.34,143.11,1640149.0
2022-05-24 19:30:00+00:00,141.01,141.935,137.34,143.11,1675316.0
2022-05-24 19:45:00+00:00,141.01,141.935,137.34,143.11,1761372.0
2022-05-24 20:00:00+00:00,139.17,139.315,139.12,,
2022-05-24 20:15:00+00:00,139.95,140.235,139.94,,
2022-05-24 20:30:00+00:00,139.275,139.41,139.255,,
2022-05-24 20:45:00+00:00,138.605,138.63,138.525,,
2022-05-24 21:00:00+00:00,139.105,139.12,138.515,,
2022-05-24 21:15:00+00:00,138.36,138.43,138.245,,
2022-05-24 21:30:00+00:00,138.525,138.55,138.38,,
2022-05-24 21:45:00+00:00,139.225,139.4,139.17,,
2022-05-24 22:00:00+00:00,139.34,139.39,139.27,,
2022-05-24 22:15:00+00:00,139.565,139.605,139.395,,
2022-05-24 22:30:00+00:00,139.45,139.58,139.445,,
2022-05-24 22:45:00+00:00,139.14,139.28,139.09,,
2022-05-24 23:00:00+00:00,139.11,139.19,139.035,,
2022-05-24 23:15:00+00:00,139.435,139.49,139.255,,
2022-05-24 23:30:00+00:00,139.735,139.84,139.71,,
2022-05-24 23:45:00+00:00,140.36,140.825,140.3,,
2022-05-25 00:00:00+00:00,140.48,140.48,140.48,,
2022-05-25 13:00:00+00:00,138.56,139.4,138.24,140.36,8425.0
2022-05-25 13:15:00+00:00,138.56,139.4,138.24,140.36,10073.0
2022-05-25 13:30:00+00:00,138.56,139.4,138.24,140.36,11308.0
2022-05-25 13:45:00+00:00,138.56,140.33,138.24,140.36,133982.0
2022-05-25 14:00:00+00:00,138.56,140.33,138.24,140.36,190586.0
2022-05-25 14:15:00+00:00,138.56,140.33,138.24,140.36,243415.0
2022-05-25 14:30:00+00:00,138.56,140.915,138.24,140.36,295715.0
2022-05-25 14:45:00+00:00,138.56,141.37,138.24,140.36,397134.0
2022-05-25 15:00:00+00:00,138.56,141.37,138.24,140.36,467106.0
2022-05-25 15:30:00+00:00,138.56,141.37,138.24,140.36,522948.0
2022-05-25 15:45:00+00:00,138.56,141.37,138.24,140.36,567515.0
2022-05-25 16:00:00+00:00,138.56,141.37,138.24,140.36,587953.0
2022-05-25 16:15:00+00:00,138.56,141.37,138.24,140.36,619697.0
2022-05-25 16:30:00+00:00,138.56,141.37,138.24,140.36,655913.0
2022-05-25 16:45:00+00:00,138.56,141.37,138.24,140.36,683990.0
2022-05-25 17:00:00+00:00,138.56,141.37,138.24,140.36,768604.0
2022-05-25 17:15:00+00:00,138.56,141.37,138.24,140.36,793320.0
2022-05-25 17:30:00+00:00,138.43,139.31,138.38,,
2022-05-25 17:45:00+00:00,138.56,141.37,138.24,140.36,902507.0
2022-05-25 18:00:00+00:00,139.34,139.565,139.12,,
2022-05-25 18:15:00+00:00,138.56,141.37,138.24,140.36,996469.0
2022-05-25 18:30:00+00:00,138.56,141.37,138.24,140.36,1022166.0
2022-05-25 18:45:00+00:00,138.56,141.37,138.24,140.36,1075059.0
2022-05-25 19:00:00+00:00,138.56,141.37,138.24,140.36,1152906.0
2022-05-25 19:15:00+00:00,138.56,141.785,138.24,140.36,1248492.0
2022-05-25 19:30:00+00:00,138.56,141.785,138.24,140.36,1339961.0
2022-05-25 19:45:00+00:00,138.56,141.785,138.24,140.36,1447273.0
2022-05-25 20:00:00+00:00,139.92,140.05,139.92,,
2022-05-25 20:15:00+00:00,139.8,139.865,139.755,,
2022-05-25 20:30:00+00:00,138.56,141.785,138.24,140.36,1590615.0
2022-05-25 20:45:00+00:00,139.225,139.295,139.17,,
2022-05-25 21:00:00+00:00,139.435,139.44,139.15,,
2022-05-25 21:15:00+00:00,138.92,139.08,138.87,,
2022-05-25 21:30:00+00:00,139.22,139.34,139.17,,
2022-05-25 21:45:00+00:00,139.65,139.76,139.645,,
2022-05-25 22:00:00+00:00,139.445,140.0,139.29,,
2022-05-25 22:15:00+00:00,139.465,139.67,139.33,,
2022-05-25 22:30:00+00:00,140.5,140.6,140.445,,
2022-05-25 22:45:00+00:00,140.52,140.615,140.4,,
2022-05-25 23:00:00+00:00,141.11,141.22,140.995,,
2022-05-25 23:15:00+00:00,141.73,141.75,141.515,,
2022-05-25 23:30:00+00:00,141.38,141.47,141.37,,
2022-05-25 23:45:00+00:00,140.865,140.865,140.6,,
2022-05-26 00:00:00+00:00,140.42,140.42,140.42,,
2022-05-26 13:30:00+00:00,138.94,138.95,137.4,140.52,12177.0
2022-05-26 13:45:00+00:00,138.94,139.47,137.13,140.52,124748.0
2022-05-26 14:00:00+00:00,138.94,140.75,137.13,140.52,189912.0
2022-05-26 14:15:00+00:00,138.94,140.96,137.13,140.52,273365.0
2022-05-26 14:30:00+00:00,138.94,141.69,137.13,140.52,395245.0
2022-05-26 14:45:00+00:00,138.94,141.69,137.13,140.52,462994.0
2022-05-26 15:15:00+00:00,138.94,142.8,137.13,140.52,555314.0
2022-05-26 15:30:00+00:00,138.94,143.1,137.13,140.52,603876.0
2022-05-26 15:45:00+00:00,138.94,143.1,137.13,140.52,658196.0
2022-05-26 16:00:00+00:00,138.94,143.1,137.13,140.52,711651.0
2022-05-26 16:15:00+00:00,138.94,143.71,137.13,140.52,762235.0
2022-05-26 16:30:00+00:00,138.94,144.335,137.13,140.52,815322.0
2022-05-26 16:45:00+00:00,138.94,144.335,137.13,140.52,851651.0
2022-05-26 17:15:00+00:00,138.94,144.335,137.13,140.52,919613.0
2022-05-26 17:30:00+00:00,138.94,144.335,137.13,140.52,960907.0
2022-05-26 17:45:00+00:00,138.94,144.335,137.13,140.52,994735.0
2022-05-26 18:00:00+00:00,140.62,140.9,140.615,,
2022-05-26 18:15:00+00:00,140.83,140.97,140.805,,
2022-05-26 18:30:00+00:00,138.94,144.335,137.13,140.52,1150370.0
2022-05-26 18:45:00+00:00,138.94,144.335,137.13,140.52,1226069.0
2022-05-26 19:00:00+00:00,138.94,144.335,137.13,140.52,1258466.0
2022-05-26 19:15:00+00:00,138.94,144.335,137.13,140.52,1315210.0
2022-05-26 19:30:00+00:00,138.94,144.335,137.13,140.52,1393026.0
2022-05-26 19:45:00+00:00,138.94,144.335,137.13,140.52,1452260.0
2022-05-26 20:00:00+00:00,142.955,142.995,142.89,,
2022-05-26 20:15:00+00:00,143.68,143.69,143.545,,
2022-05-26 20:30:00+00:00,143.985,144.115,143.985,,
2022-05-26 20:45:00+00:00,143.615,143.775,143.56,,
2022-05-26 21:00:00+00:00,144.02,144.04,143.94,,
2022-05-26 21:15:00+00:00,143.93,143.945,143.81,,
2022-05-26 21:30:00+00:00,143.47,143.53,143.44,,
2022-05-26 21:45:00+00:00,143.55,143.72,143.515,,
2022-05-26 22:00:00+00:00,143.78,143.795,143.705,,
2022-05-26 22:15:00+00:00,143.685,143.785,143.645,,
2022-05-26 22:30:00+00:00,143.84,143.89,143.78,,
2022-05-26 22:45:00+00:00,143.805,143.91,143.785,,
2022-05-26 23:00:00+00:00,143.905,143.945,143.825,,
2022-05-26 23:15:00+00:00,143.84,143.88,143.66,,
2022-05-26 23:30:00+00:00,143.19,143.38,143.185,,
2022-05-26 23:45:00+00:00,143.93,144.03,143.77,,
2022-05-27 00:00:00+00:00,143.745,143.745,143.745,,
2022-05-27 13:00:00+00:00,143.71,145.57,143.71,143.78,10229.0
2022-05-27 13:15:00+00:00,143.71,145.61,143.71,143.78,12873.0
2022-05-27 13:30:00+00:00,143.71,145.61,143.71,143.78,15308.0
2022-05-27 14:00:00+00:00,143.71,147.3,143.71,143.78,240271.0
2022-05-27 14:15:00+00:00,143.71,148.4,143.71,143.78,337845.0
2022-05-27 14:30:00+00:00,143.71,148.55,143.71,143.78,419767.0
2022-05-27 14:45:00+00:00,143.71,148.55,143.71,143.78,492902.0
2022-05-27 15:00:00+00:00,143.71,148.55,143.71,143.78,555197.0
2022-05-27 15:15:00+00:00,143.71,148.55,143.71,143.78,621375.0
2022-05-27 15:30:00+00:00,143.71,148.55,143.71,143.78,674658.0
2022-05-27 15:45:00+00:00,143.71,148.61,143.71,143.78,734722.0
2022-05-27 16:00:00+00:00,143.71,148.7,143.71,143.78,794336.0
2022-05-27 16:15:00+00:00,143.71,148.82,143.71,143.78,852060.0
2022-05-27 16:30:00+00:00,143.71,148.82,143.71,143.78,934319.0
2022-05-27 16:45:00+00:00,143.71,148.82,143.71,143.78,977837.0
2022-05-27 17:00:00+00:00,143.71,148.82,143.71,143.78,1029256.0
2022-05-27 17:30:00+00:00,143.71,148.82,143.71,143.78,1136809.0
2022-05-27 17:45:00+00:00,143.71,148.82,143.71,143.78,1166119.0
2022-05-27 18:00:00+00:00,143.71,148.82,143.71,143.78,1204802.0
2022-05-27 18:15:00+00:00,143.71,148.82,143.71,143.78,1244808.0
2022-05-27 18:30:00+00:00,143.71,148.82,143.71,143.78,1274510.0
2022-05-27 18:45:00+00:00,143.71,148.82,143.71,143.78,1305255.0
2022-05-27 19:00:00+00:00,143.71,148.845,143.71,143.78,1339050.0
2022-05-27 19:15:00+00:00,147.95,148.02,147.89,,
2022-05-27 19:30:00+00:00,143.71,149.19,143.71,143.78,1631801.0
2022-05-27 19:45:00+00:00,143.71,149.24,143.71,143.78,1765731.0
2022-05-27 20:00:00+00:00,148.6,148.76,148.595,,
2022-05-27 20:15:00+00:00,148.65,148.65,148.5,,
2022-05-27 20:30:00+00:00,148.165,148.22,148.08,,
2022-05-27 20:45:00+00:00,148.265,148.265,148.175,,
2022-05-27 21:00:00+00:00,148.315,148.43,148.305,,
2022-05-27 21:15:00+00:00,148.49,148.5,148.445,,
2022-05-27 21:30:00+00:00,148.525,148.6,148.51,,
2022-05-27 21:45:00+00:00,148.19,148.235,148.09,,
2022-05-27 22:00:00+00:00,148.305,148.305,148.185,,
2022-05-27 22:15:00+00:00,148.49,148.51,148.44,,
2022-05-27 22:30:00+00:00,148.49,148.51,148.435,,
2022-05-27 22:45:00+00:00,148.68,148.78,148.67,,
2022-05-27 23:00:00+00:00,148.765,148.765,148.62,,
2022-05-27 23:15:00+00:00,149.035,149.05,148.925,,
2022-05-27 23:30:00+00:00,149.03,149.075,149.01,,
2022-05-27 23:45:00+00:00,149.045,149.065,148.945,,
2022-05-28 00:00:00+00:00,149.625,149.625,149.625,,
2022-05-31 13:00:00+00:00,149.52,149.52,148.62,149.64,2339.0
2022-05-31 13:15:00+00:00,149.52,149.52,148.62,149.64,3071.0
2022-05-31 13:30:00+00:00,149.52,149.52,148.62,149.64,5329.0
2022-05-31 13:45:00+00:00,149.52,150.22,147.59,149.64,98150.0
2022-05-31 14:00:00+00:00,149.52,150.22,147.59,149.64,200235.0
2022-05-31 14:30:00+00:00,149.52,150.22,146.85,149.64,343079.0
2022-05-31 14:45:00+00:00,149.52,150.22,146.85,149.64,400323.0
2022-05-31 15:15:00+00:00,149.52,150.22,146.85,149.64,480935.0
2022-05-31 15:45:00+00:00,149.52,150.22,146.85,149.64,549111.0
2022-05-31 16:00:00+00:00,149.52,150.24,146.85,149.64,608499.0
2022-05-31 16:15:00+00:00,149.52,150.57,146.85,149.64,679324.0
2022-05-31 16:30:00+00:00,149.52,150.57,146.85,149.64,762821.0
2022-05-31 16:45:00+00:00,149.52,150.57,146.85,149.64,811915.0
2022-05-31 17:00:00+00:00,149.52,150.57,146.85,149.64,873505.0
2022-05-31 17:15:00+00:00,149.52,150.64,146.85,149.64,920187.0
2022-05-31 17:30:00+00:00,149.07,150.22,149.04,,
2022-05-31 17:45:00+00:00,149.52,150.64,146.85,149.64,998924.0
2022-05-31 18:00:00+00:00,149.52,150.64,146.85,149.64,1051581.0
2022-05-31 18:15:00+00:00,149.52,150.64,146.85,149.64,1107003.0
2022-05-31 18:30:00+00:00,149.52,150.64,146.85,149.64,1133208.0
2022-05-31 18:45:00+00:00,149.52,150.64,146.85,149.64,1160894.0
2022-05-31 19:00:00+00:00,149.52,150.64,146.85,149.64,1220079.0
2022-05-31 19:15:00+00:00,148.0,148.16,147.92,,
2022-05-31 19:30:00+00:00,149.52,150.64,146.85,149.64,1342795.0
2022-05-31 19:45:00+00:00,149.52,150.64,146.85,149.64,1449157.0
2022-05-31 20:00:00+00:00,149.52,150.64,146.85,149.64,1568165.0
2022-05-31 20:15:00+00:00,149.855,149.86,149.66,,
2022-05-31 20:30:00+00:00,149.705,149.74,149.58,,
2022-05-31 20:45:00+00:00,150.27,150.4,150.2,,
2022-05-31 21:00:00+00:00,149.96,150.095,149.905,,
2022-05-31 21:15:00+00:00,150.19,150.2,149.95,,
2022-05-31 21:30:00+00:00,149.545,149.665,149.49,,
2022-05-31 21:45:00+00:00,149.94,149.98,149.88,,
2022-05-31 22:00:00+00:00,150.21,150.26,150.05,,
2022-05-31 22:15:00+00:00,150.27,150.375,150.23,,
2022-05-31 22:30:00+00:00,150.16,150.24,150.03,,
2022-05-31 22:45:00+00:00,149.66,149.67,149.37,,
2022-05-31 23:00:00+00:00,149.06,149.1,148.945,,
2022-05-31 23:15:00+00:00,149.335,149.69,149.335,,
2022-05-31 23:30:00+00:00,150.045,150.2,150.025,,
2022-05-31 23:45:00+00:00,149.735,149.915,149.68,,
2022-06-01 00:00:00+00:00,148.99,148.99,148.99,,
2022-06-01 13:00:00+00:00,149.41,149.83,149.38,148.84,3162.0
2022-06-01 13:30:00+00:00,149.41,150.14,149.38,148.84,7267.0
2022-06-01 13:45:00+00:00,149.41,151.08,149.38,148.84,87112.0
2022-06-01 14:00:00+00:00,149.41,151.53,149.38,148.84,141018.0
2022-06-01 14:15:00+00:00,149.41,151.74,149.38,148.84,214163.0
2022-06-01 14:30:00+00:00,149.41,151.74,149.02,148.84,281964.0
2022-06-01 14:45:00+00:00,149.41,151.74,148.67,148.84,337858.0
2022-06-01 15:00:00+00:00,149.41,151.74,148.67,148.84,378703.0
2022-06-01 15:15:00+00:00,149.41,151.74,148.67,148.84,411915.0
2022-06-01 15:30:00+00:00,149.41,151.74,148.18,148.84,463269.0
2022-06-01 16:00:00+00:00,149.41,151.74,147.915,148.84,546999.0
2022-06-01 16:15:00+00:00,149.41,151.74,147.68,148.84,579661.0
2022-06-01 16:30:00+00:00,149.41,151.74,147.68,148.84,615434.0
2022-06-01 16:45:00+00:00,149.41,151.74,147.68,148.84,634546.0
2022-06-01 17:00:00+00:00,149.41,151.74,147.68,148.84,658653.0
2022-06-01 17:15:00+00:00,149.41,151.74,147.68,148.84,694180.0
2022-06-01 17:30:00+00:00,149.41,151.74,147.68,148.84,715349.0
2022-06-01 17:45:00+00:00,149.41,151.74,147.68,148.84,748655.0
2022-06-01 18:00:00+00:00,149.41,151.74,147.68,148.84,765183.0
2022-06-01 18:15:00+00:00,149.41,151.74,147.68,148.84,792425.0
2022-06-01 18:30:00+00:00,149.41,151.74,147.68,148.84,830381.0
2022-06-01 18:45:00+00:00,149.41,151.74,147.68,148.84,858833.0
2022-06-01 19:00:00+00:00,149.41,151.74,147.68,148.84,888459.0
2022-06-01 19:15:00+00:00,149.41,151.74,147.68,148.84,921421.0
2022-06-01 19:30:00+00:00,149.41,151.74,147.68,148.84,984913.0
2022-06-01 19:45:00+00:00,149.41,151.74,147.68,148.84,1080644.0
2022-06-01 20:00:00+00:00,148.235,148.31,148.065,,
2022-06-01 20:15:00+00:00,149.41,151.74,147.68,148.84,1168207.0
2022-06-01 20:30:00+00:00,148.07,148.345,148.035,,
2022-06-01 20:45:00+00:00,148.19,148.23,148.13,,
2022-06-01 21:00:00+00:00,148.25,148.405,148.195,,
2022-06-01 21:15:00+00:00,148.545,148.745,148.515,,
2022-06-01 21:30:00+00:00,148.355,148.385,148.19,,
2022-06-01 21:45:00+00:00,148.72,148.745,148.595,,
2022-06-01 22:00:00+00:00,148.585,148.805,148.53,,
2022-06-01 22:15:00+00:00,148.8,149.03,148.7,,
2022-06-01 22:30:00+00:00,149.59,149.73,149.59,,
2022-06-01 22:45:00+00:00,149.735,149.775,149.57,,
2022-06-01 23:00:00+00:00,149.215,149.26,149.075,,
2022-06-01 23:15:00+00:00,149.56,149.6,149.42,,
2022-06-01 23:30:00+00:00,149.67,149.68,149.41,,
2022-06-01 23:45:00+00:00,149.67,149.67,149.51,,
2022-06-02 00:00:00+00:00,148.68,148.68,148.68,,
2022-06-02 13:00:00+00:00,149.43,149.45,148.7,148.71,6439.0
2022-06-02 13:15:00+00:00,149.43,149.45,147.73,148.71,12468.0
2022-06-02 13:30:00+00:00,149.43,149.45,147.66,148.71,15685.0
2022-06-02 14:00:00+00:00,149.43,149.45,146.87,148.71,118713.0
2022-06-02 14:30:00+00:00,149.43,149.45,146.87,148.71,221008.0
2022-06-02 14:45:00+00:00,149.43,149.45,146.87,148.71,252992.0
2022-06-02 15:00:00+00:00,149.43,149.45,146.87,148.71,280372.0
2022-06-02 15:15:00+00:00,149.43,149.45,146.87,148.71,320440.0
2022-06-02 15:30:00+00:00,149.43,149.45,146.87,148.71,361539.0
2022-06-02 15:45:00+00:00,149.43,149.45,146.87,148.71,395683.0
2022-06-02 16:00:00+00:00,149.43,149.935,146.87,148.71,455632.0
2022-06-02 16:15:00+00:00,149.43,149.935,146.87,148.71,487998.0
2022-06-02 16:30:00+00:00,149.43,150.56,146.87,148.71,559865.0
2022-06-02 16:45:00+00:00,149.43,150.595,146.87,148.71,609962.0
2022-06-02 17:00:00+00:00,149.43,150.69,146.87,148.71,633544.0
2022-06-02 17:15:00+00:00,149.43,150.69,146.87,148.71,664167.0
2022-06-02 17:30:00+00:00,149.43,150.69,146.87,148.71,688218.0
2022-06-02 17:45:00+00:00,149.43,150.69,146.87,148.71,708831.0
2022-06-02 18:00:00+00:00,149.43,150.69,146.87,148.71,771260.0
2022-06-02 18:15:00+00:00,149.43,150.8,146.87,148.71,813446.0
2022-06-02 18:30:00+00:00,147.415,147.68,147.35,,
2022-06-02 18:45:00+00:00,149.43,150.82,146.87,148.71,880482.0
2022-06-02 19:00:00+00:00,149.43,150.82,146.87,148.71,909926.0
2022-06-02 19:15:00+00:00,149.43,150.82,146.87,148.71,940526.0
2022-06-02 19:30:00+00:00,149.43,150.82,146.87,148.71,994327.0
2022-06-02 19:45:00+00:00,149.195,149.48,149.12,,
2022-06-02 20:00:00+00:00,149.45,149.55,149.425,,
2022-06-02 20:15:00+00:00,149.715,149.78,149.69,,
2022-06-02 20:30:00+00:00,150.505,150.56,150.43,,
2022-06-02 20:45:00+00:00,150.48,150.625,150.46,,
2022-06-02 21:00:00+00:00,150.49,150.515,150.39,,
2022-06-02 21:15:00+00:00,150.075,150.12,149.99,,
2022-06-02 21:30:00+00:00,150.175,150.24,150.17,,
2022-06-02 21:45:00+00:00,150.41,150.46,150.32,,
2022-06-02 22:00:00+00:00,150.31,150.35,150.2,,
2022-06-02 22:15:00+00:00,150.77,150.77,150.695,,
2022-06-02 22:30:00+00:00,150.53,150.57,150.49,,
2022-06-02 22:45:00+00:00,150.435,150.44,150.325,,
2022-06-02 23:00:00+00:00,150.11,150.26,150.06,,
2022-06-02 23:15:00+00:00,150.435,150.455,150.36,,
2022-06-02 23:30:00+00:00,150.35,150.51,150.3,,
2022-06-02 23:45:00+00:00,150.72,150.78,150.62,,
2022-06-03 00:00:00+00:00,151.21,151.21,151.21,,
2022-06-03 13:00:00+00:00,147.7,148.7,147.19,151.21,5503.0
2022-06-03 13:15:00+00:00,147.7,148.7,147.19,151.21,9004.0
2022-06-03 13:30:00+00:00,147.7,148.7,146.6,151.21,14708.0
2022-06-03 14:00:00+00:00,147.7,148.7,145.75,151.21,367080.0
2022-06-03 14:15:00+00:00,147.7,148.7,145.75,151.21,429583.0
2022-06-03 14:45:00+00:00,147.7,148.7,145.25,151.21,546515.0
2022-06-03 15:00:00+00:00,147.7,148.7,145.25,151.21,585223.0
2022-06-03 15:15:00+00:00,147.7,148.7,144.515,151.21,656049.0
2022-06-03 15:45:00+00:00,147.7,148.7,144.46,151.21,763122.0
2022-06-03 16:00:00+00:00,147.7,148.7,144.46,151.21,798679.0
2022-06-03 16:15:00+00:00,147.7,148.7,144.46,151.21,832258.0
2022-06-03 16:30:00+00:00,147.7,148.7,144.46,151.21,868506.0
2022-06-03 17:00:00+00:00,147.7,148.7,144.46,151.21,915829.0
2022-06-03 17:15:00+00:00,147.7,148.7,144.46,151.21,957338.0
2022-06-03 17:30:00+00:00,147.7,148.7,144.46,151.21,988591.0
2022-06-03 17:45:00+00:00,147.7,148.7,144.46,151.21,1013134.0
2022-06-03 18:00:00+00:00,147.7,148.7,144.46,151.21,1028732.0
2022-06-03 18:15:00+00:00,147.7,148.7,144.46,151.21,1041541.0
2022-06-03 18:30:00+00:00,146.33,146.33,145.94,,
2022-06-03 18:45:00+00:00,147.7,148.7,144.46,151.21,1122442.0
2022-06-03 19:00:00+00:00,147.7,148.7,144.46,151.21,1181242.0
2022-06-03 19:15:00+00:00,147.7,148.7,144.46,151.21,1257400.0
2022-06-03 19:30:00+00:00,147.7,148.7,144.46,151.21,1332392.0
2022-06-03 19:45:00+00:00,147.7,148.7,144.46,151.21,1409275.0
2022-06-03 20:00:00+00:00,145.125,145.41,145.095,,
2022-06-03 20:15:00+00:00,145.305,145.405,145.29,,
2022-06-03 20:30:00+00:00,145.66,145.72,145.57,,
2022-06-03 20:45:00+00:00,145.74,145.77,145.675,,
2022-06-03 21:00:00+00:00,145.955,145.995,145.9,,
2022-06-03 21:15:00+00:00,145.89,145.89,145.705,,
2022-06-03 21:30:00+00:00,145.34,145.34,145.1,,
2022-06-03 21:45:00+00:00,144.955,144.98,144.865,,
2022-06-03 22:00:00+00:00,145.045,145.09,144.945,,
2022-06-03 22:15:00+00:00,145.295,145.31,145.17,,
2022-06-03 22:30:00+00:00,145.69,145.69,145.54,,
2022-06-03 22:45:00+00:00,145.29,145.375,145.205,,
2022-06-03 23:00:00+00:00,145.485,145.73,145.48,,
2022-06-03 23:15:00+00:00,144.96,145.04,144.92,,
2022-06-03 23:30:00+00:00,145.44,145.445,145.275,,
2022-06-03 23:45:00+00:00,145.18,145.235,145.095,,
2022-06-04 00:00:00+00:00,145.35,145.35,145.35,,
2022-06-06 13:00:00+00:00,147.42,147.62,146.96,145.38,2839.0
2022-06-06 13:15:00+00:00,147.42,147.62,146.96,145.38,3723.0
2022-06-06 13:30:00+00:00,147.42,147.62,146.81,145.38,6271.0
2022-06-06 13:45:00+00:00,147.42,148.295,146.81,145.38,98223.0
2022-06-06 14:00:00+00:00,147.42,148.295,146.81,145.38,146593.0
2022-06-06 14:15:00+00:00,147.42,148.41,146.81,145.38,206241.0
2022-06-06 14:30:00+00:00,147.42,148.435,146.81,145.38,236631.0
2022-06-06 14:45:00+00:00,147.42,148.56,146.81,145.38,270159.0
2022-06-06 15:00:00+00:00,147.42,148.56,146.81,145.38,297080.0
2022-06-06 15:15:00+00:00,147.42,148.56,146.81,145.38,347653.0
2022-06-06 15:30:00+00:00,147.42,148.56,146.01,145.38,425494.0
2022-06-06 15:45:00+00:00,147.42,148.56,146.01,145.38,465429.0
2022-06-06 16:00:00+00:00,147.42,148.56,146.01,145.38,489094.0
2022-06-06 16:15:00+00:00,147.42,148.56,145.4,145.38,522702.0
2022-06-06 16:30:00+00:00,147.42,148.56,145.4,145.38,545123.0
2022-06-06 16:45:00+00:00,147.42,148.56,145.205,145.38,572652.0
2022-06-06 17:00:00+00:00,147.42,148.56,145.205,145.38,598179.0
2022-06-06 17:15:00+00:00,147.42,148.56,145.205,145.38,625166.0
2022-06-06 17:30:00+00:00,147.15,147.89,147.12,,
2022-06-06 17:45:00+00:00,147.42,148.56,145.205,145.38,662512.0
2022-06-06 18:00:00+00:00,147.42,148.56,145.205,145.38,682848.0
2022-06-06 18:15:00+00:00,147.42,148.56,145.205,145.38,711821.0
2022-06-06 18:30:00+00:00,147.42,148.56,145.205,145.38,744451.0
2022-06-06 18:45:00+00:00,147.42,148.56,145.205,145.38,783154.0
2022-06-06 19:00:00+00:00,147.42,148.56,145.07,145.38,826944.0
2022-06-06 19:15:00+00:00,147.035,147.095,146.99,,
2022-06-06 19:30:00+00:00,147.42,148.56,144.905,145.38,934369.0
2022-06-06 19:45:00+00:00,147.42,148.56,144.905,145.38,975315.0
2022-06-06 20:00:00+00:00,146.53,146.57,146.44,,
2022-06-06 20:15:00+00:00,145.52,145.575,145.45,,
2022-06-06 20:30:00+00:00,145.575,145.575,145.27,,
2022-06-06 20:45:00+00:00,145.91,145.955,145.86,,
2022-06-06 21:00:00+00:00,146.07,146.1,145.98,,
2022-06-06 21:15:00+00:00,145.77,145.84,145.73,,
2022-06-06 21:30:00+00:00,145.88,146.0,145.81,,
2022-06-06 21:45:00+00:00,146.57,146.635,146.475,,
2022-06-06 22:00:00+00:00,146.655,146.69,146.535,,
2022-06-06 22:15:00+00:00,146.58,146.61,146.46,,
2022-06-06 22:30:00+00:00,145.76,145.86,145.68,,
2022-06-06 22:45:00+00:00,145.65,145.68,145.55,,
2022-06-06 23:00:00+00:00,145.39,145.47,145.31,,
2022-06-06 23:15:00+00:00,145.45,145.49,145.395,,
2022-06-06 23:30:00+00:00,145.345,145.35,145.285,,
2022-06-06 23:45:00+00:00,145.89,145.975,145.81,,
2022-06-07 00:00:00+00:00,146.23,146.23,146.23,,
2022-06-07 13:15:00+00:00,144.18,144.36,143.85,146.14,4305.0
2022-06-07 13:30:00+00:00,144.18,144.38,143.85,146.14,4818.0
2022-06-07 14:00:00+00:00,144.18,147.085,143.85,146.14,141720.0
2022-06-07 14:15:00+00:00,144.18,147.085,143.85,146.14,206721.0
2022-06-07 14:30:00+00:00,144.18,147.29,143.85,146.14,256258.0
2022-06-07 14:45:00+00:00,144.18,148.1,143.85,146.14,314105.0
2022-06-07 15:00:00+00:00,144.18,148.29,143.85,146.14,349675.0
2022-06-07 15:30:00+00:00,144.18,148.29,143.85,146.14,452892.0
2022-06-07 15:45:00+00:00,144.18,148.29,143.85,146.14,501810.0
2022-06-07 16:00:00+00:00,144.18,148.29,143.85,146.14,538252.0
2022-06-07 16:15:00+00:00,144.18,148.29,143.85,146.14,568464.0
2022-06-07 16:30:00+00:00,144.18,148.29,143.85,146.14,617380.0
2022-06-07 16:45:00+00:00,144.18,148.29,143.85,146.14,659197.0
2022-06-07 17:00:00+00:00,144.18,148.29,143.85,146.14,684944.0
2022-06-07 17:15:00+00:00,144.18,148.29,143.85,146.14,717886.0
2022-06-07 17:30:00+00:00,144.18,148.29,143.85,146.14,741317.0
2022-06-07 17:45:00+00:00,144.18,148.33,143.85,146.14,764602.0
2022-06-07 18:00:00+00:00,144.18,148.35,143.85,146.14,787759.0
2022-06-07 18:15:00+00:00,144.18,148.92,143.85,146.14,824920.0
2022-06-07 18:30:00+00:00,144.18,148.95,143.85,146.14,851341.0
2022-06-07 18:45:00+00:00,144.18,148.97,143.85,146.14,893737.0
2022-06-07 19:00:00+00:00,144.18,148.97,143.85,146.14,934802.0
2022-06-07 19:15:00+00:00,144.18,148.97,143.85,146.14,966565.0
2022-06-07 19:30:00+00:00,144.18,148.97,143.85,146.14,998639.0
2022-06-07 19:45:00+00:00,144.18,148.97,143.85,146.14,1127333.0
2022-06-07 20:00:00+00:00,147.565,147.75,147.535,,
2022-06-07 20:15:00+00:00,147.625,147.65,147.31,,
2022-06-07 20:30:00+00:00,147.28,147.28,147.18,,
2022-06-07 20:45:00+00:00,147.71,147.82,147.71,,
2022-06-07 21:00:00+00:00,147.69,147.72,147.645,,
2022-06-07 21:15:00+00:00,148.085,148.11,148.055,,
2022-06-07 21:30:00+00:00,148.18,148.25,148.145,,
2022-06-07 21:45:00+00:00,148.16,148.21,148.16,,
2022-06-07 22:00:00+00:00,148.14,148.155,148.03,,
2022-06-07 22:15:00+00:00,148.865,148.95,148.84,,
2022-06-07 22:30:00+00:00,148.755,148.76,148.7,,
2022-06-07 22:45:00+00:00,148.255,148.395,148.23,,
2022-06-07 23:00:00+00:00,148.37,148.49,148.32,,
2022-06-07 23:15:00+00:00,148.48,148.59,148.48,,
2022-06-07 23:30:00+00:00,148.62,148.69,148.54,,
2022-06-07 23:45:00+00:00,148.795,148.83,148.76,,
2022-06-08 00:00:00+00:00,148.615,148.615,148.615,,
2022-06-08 13:00:00+00:00,148.44,148.44,147.76,148.71,2427.0
2022-06-08 13:15:00+00:00,148.44,148.44,147.76,148.71,3262.0
2022-06-08 13:30:00+00:00,148.44,148.615,147.76,148.71,5222.0
2022-06-08 13:45:00+00:00,148.44,149.61,147.76,148.71,97547.0
2022-06-08 14:00:00+00:00,148.44,149.88,147.76,148.71,162209.0
2022-06-08 14:15:00+00:00,148.44,149.88,147.76,148.71,209561.0
2022-06-08 14:30:00+00:00,148.44,149.88,147.76,148.71,246857.0
2022-06-08 14:45:00+00:00,148.44,149.88,147.76,148.71,281481.0
2022-06-08 15:00:00+00:00,148.44,149.88,147.76,148.71,300836.0
2022-06-08 15:15:00+00:00,148.44,149.88,147.76,148.71,344903.0
2022-06-08 15:45:00+00:00,148.44,149.88,147.76,148.71,403875.0
2022-06-08 16:00:00+00:00,148.44,149.88,147.76,148.71,423272.0
2022-06-08 16:15:00+00:00,148.44,149.88,147.76,148.71,461713.0
2022-06-08 16:30:00+00:00,148.44,149.88,147.76,148.71,494736.0
2022-06-08 17:00:00+00:00,148.44,149.88,147.74,148.71,547988.0
2022-06-08 17:30:00+00:00,148.44,149.88,147.74,148.71,585512.0
2022-06-08 17:45:00+00:00,148.44,149.88,147.455,148.71,611882.0
2022-06-08 18:00:00+00:00,148.44,149.88,147.455,148.71,632457.0
2022-06-08 18:15:00+00:00,148.44,149.88,147.455,148.71,647967.0
2022-06-08 18:30:00+00:00,148.44,149.88,147.455,148.71,665317.0
2022-06-08 18:45:00+00:00,148.44,149.88,147.455,148.71,698073.0
2022-06-08 19:00:00+00:00,148.44,149.88,147.455,148.71,710286.0
2022-06-08 19:15:00+00:00,148.44,149.88,147.455,148.71,744665.0
2022-06-08 19:30:00+00:00,148.44,149.88,147.455,148.71,791305.0
2022-06-08 19:45:00+00:00,148.44,149.88,147.455,148.71,810534.0
2022-06-08 20:00:00+00:00,149.065,149.2,148.96,,
2022-06-08 20:15:00+00:00,149.245,149.25,149.125,,
2022-06-08 20:30:00+00:00,148.8,148.8,148.72,,
2022-06-08 20:45:00+00:00,147.825,147.88,147.74,,
2022-06-08 21:00:00+00:00,148.225,148.24,148.13,,
2022-06-08 21:15:00+00:00,148.09,148.155,148.005,,
2022-06-08 21:30:00+00:00,147.85,147.875,147.62,,
2022-06-08 21:45:00+00:00,147.9,147.985,147.87,,
2022-06-08 22:00:00+00:00,148.26,148.335,148.22,,
2022-06-08 22:15:00+00:00,148.215,148.285,148.215,,
2022-06-08 22:30:00+00:00,147.845,148.015,147.79,,
2022-06-08 22:45:00+00:00,147.94,148.13,147.93,,
2022-06-08 23:00:00+00:00,147.88,147.88,147.74,,
2022-06-08 23:15:00+00:00,148.055,148.145,148.0,,
2022-06-08 23:30:00+00:00,148.225,148.33,148.225,,
2022-06-08 23:45:00+00:00,148.11,148.12,147.9,,
2022-06-09 00:00:00+00:00,147.99,147.99,147.99,,
2022-06-09 13:15:00+00:00,148.47,148.57,147.19,147.96,8639.0
2022-06-09 13:30:00+00:00,148.47,148.57,146.94,147.96,11284.0
2022-06-09 13:45:00+00:00,148.47,148.57,146.4,147.96,94197.0
2022-06-09 14:00:00+00:00,148.47,148.57,146.4,147.96,160257.0
2022-06-09 14:15:00+00:00,148.47,148.57,146.32,147.96,257832.0
2022-06-09 14:30:00+00:00,148.47,148.57,146.32,147.96,307826.0
2022-06-09 14:45:00+00:00,148.47,148.57,146.32,147.96,353409.0
2022-06-09 15:00:00+00:00,148.47,148.57,146.15,147.96,387197.0
2022-06-09 15:15:00+00:00,148.47,148.57,145.95,147.96,420728.0
2022-06-09 15:30:00+00:00,147.08,147.94,145.95,147.96,30493.0
2022-06-09 16:00:00+00:00,147.08,147.94,145.95,147.96,96487.0
2022-06-09 16:15:00+00:00,147.08,147.94,145.81,147.96,116820.0
2022-06-09 16:30:00+00:00,147.08,147.94,145.8,147.96,162545.0
2022-06-09 17:00:00+00:00,147.08,147.94,145.8,147.96,227140.0
2022-06-09 17:30:00+00:00,147.08,147.94,145.8,147.96,254669.0
2022-06-09 17:45:00+00:00,147.08,147.94,145.62,147.96,288172.0
2022-06-09 18:00:00+00:00,147.08,147.94,145.58,147.96,303888.0
2022-06-09 18:15:00+00:00,147.08,147.94,145.53,147.96,323486.0
2022-06-09 18:30:00+00:00,147.08,147.94,145.34,147.96,342921.0
2022-06-09 18:45:00+00:00,147.08,147.94,145.025,147.96,382875.0
2022-06-09 19:00:00+00:00,147.08,147.94,144.71,147.96,401091.0
2022-06-09 19:15:00+00:00,147.08,147.94,143.885,147.96,473109.0
2022-06-09 19:30:00+00:00,147.08,148.57,143.6,147.96,20198.0
2022-06-09 19:45:00+00:00,147.08,148.57,143.27,147.96,76398.0
2022-06-09 20:00:00+00:00,146.335,146.38,146.26,,
2022-06-09 20:15:00+00:00,145.955,145.955,145.855,,
2022-06-09 20:30:00+00:00,146.175,146.27,146.135,,
2022-06-09 20:45:00+00:00,146.31,146.33,146.255,,
2022-06-09 21:00:00+00:00,146.39,146.42,146.315,,
2022-06-09 21:15:00+00:00,146.43,146.475,146.38,,
2022-06-09 21:30:00+00:00,146.025,146.03,145.81,,
2022-06-09 21:45:00+00:00,145.695,145.695,145.58,,
2022-06-09 22:00:00+00:00,146.04,146.04,145.91,,
2022-06-09 22:15:00+00:00,145.71,145.76,145.65,,
2022-06-09 22:30:00+00:00,145.54,145.54,145.38,,
2022-06-09 22:45:00+00:00,145.075,145.165,145.025,,
2022-06-09 23:00:00+00:00,144.755,144.79,144.68,,
2022-06-09 23:15:00+00:00,143.96,144.01,143.935,,
2022-06-09 23:30:00+00:00,143.615,143.715,143.58,,
2022-06-09 23:45:00+00:00,143.31,143.39,143.25,,
2022-06-10 00:00:00+00:00,142.63,142.63,142.63,,
2022-06-10 13:00:00+00:00,143.08,143.3,139.74,142.64,9938.0
2022-06-10 13:30:00+00:00,143.08,143.3,139.43,142.64,17646.0
2022-06-10 13:45:00+00:00,143.08,143.3,139.01,142.64,163383.0
2022-06-10 14:00:00+00:00,143.08,143.3,138.24,142.64,255055.0
2022-06-10 14:15:00+00:00,143.08,143.3,137.83,142.64,324106.0
2022-06-10 14:30:00+00:00,143.08,143.3,137.46,142.64,392241.0
2022-06-10 14:45:00+00:00,143.08,143.3,137.385,142.64,508432.0
2022-06-10 15:00:00+00:00,143.08,143.3,137.385,142.64,575042.0
2022-06-10 15:15:00+00:00,143.08,143.3,137.385,142.64,614618.0
2022-06-10 15:30:00+00:00,143.08,143.3,137.27,142.64,666206.0
2022-06-10 15:45:00+00:00,143.08,143.3,137.27,142.64,732359.0
2022-06-10 16:00:00+00:00,143.08,143.3,137.27,142.64,770189.0
2022-06-10 16:15:00+00:00,143.08,143.3,137.27,142.64,801637.0
2022-06-10 16:30:00+00:00,143.08,143.3,137.27,142.64,839246.0
2022-06-10 16:45:00+00:00,143.08,143.3,137.27,142.64,873227.0
2022-06-10 17:15:00+00:00,143.08,143.3,137.27,142.64,927956.0
2022-06-10 17:30:00+00:00,143.08,143.3,137.27,142.64,957461.0
2022-06-10 17:45:00+00:00,143.08,143.3,137.27,142.64,988189.0
2022-06-10 18:00:00+00:00,143.08,143.3,137.27,142.64,1038401.0
2022-06-10 18:15:00+00:00,143.08,143.3,137.27,142.64,1066688.0
2022-06-10 18:30:00+00:00,137.47,137.76,137.385,,
2022-06-10 18:45:00+00:00,143.08,143.3,137.27,142.64,1139560.0
2022-06-10 19:00:00+00:00,143.08,143.3,137.27,142.64,1187776.0
2022-06-10 19:15:00+00:00,143.08,143.3,137.27,142.64,1261665.0
2022-06-10 19:30:00+00:00,143.08,143.3,137.27,142.64,1336781.0
2022-06-10 19:45:00+00:00,143.08,143.3,137.27,142.64,1424036.0
2022-06-10 20:00:00+00:00,137.845,137.975,137.82,,
2022-06-10 20:15:00+00:00,137.505,137.6,137.45,,
2022-06-10 20:30:00+00:00,137.98,138.075,137.94,,
2022-06-10 20:45:00+00:00,137.97,138.055,137.95,,
2022-06-10 21:00:00+00:00,137.78,137.86,137.7,,
2022-06-10 21:15:00+00:00,137.58,137.655,137.555,,
2022-06-10 21:30:00+00:00,138.09,138.1,137.965,,
2022-06-10 21:45:00+00:00,138.18,138.225,138.055,,
2022-06-10 22:00:00+00:00,138.205,138.235,138.04,,
2022-06-10 22:15:00+00:00,137.88,137.885,137.79,,
2022-06-10 22:30:00+00:00,137.96,138.13,137.96,,
2022-06-10 22:45:00+00:00,138.09,138.265,138.075,,
2022-06-10 23:00:00+00:00,138.765,138.92,138.75,,
2022-06-10 23:15:00+00:00,138.39,138.61,138.36,,
2022-06-10 23:30:00+00:00,138.86,138.885,138.51,,
2022-06-10 23:45:00+00:00,138.11,138.125,137.92,,
2022-06-11 00:00:00+00:00,137.09,137.09,137.09,,
2022-06-13 13:00:00+00:00,132.94,133.48,132.82,137.13,9788.0
2022-06-13 13:15:00+00:00,132.94,133.5,132.82,137.13,11454.0
2022-06-13 13:30:00+00:00,132.94,133.5,132.63,137.13,14056.0
2022-06-13 14:00:00+00:00,132.94,134.685,132.59,137.13,415903.0
2022-06-13 14:15:00+00:00,132.94,135.2,132.59,137.13,534744.0
2022-06-13 14:30:00+00:00,132.94,135.2,132.565,137.13,644197.0
2022-06-13 14:45:00+00:00,132.94,135.2,132.565,137.13,793174.0
2022-06-13 15:00:00+00:00,132.94,135.2,132.565,137.13,854162.0
2022-06-13 15:15:00+00:00,132.94,135.2,132.565,137.13,930800.0
2022-06-13 15:30:00+00:00,132.94,135.2,132.565,137.13,1080587.0
2022-06-13 15:45:00+00:00,132.94,135.2,132.565,137.13,1144859.0
2022-06-13 16:00:00+00:00,132.94,135.2,132.565,137.13,1196552.0
2022-06-13 16:15:00+00:00,132.94,135.2,132.565,137.13,1252209.0
2022-06-13 16:30:00+00:00,132.94,135.2,132.565,137.13,1281868.0
2022-06-13 16:45:00+00:00,132.94,135.2,132.565,137.13,1339039.0
2022-06-13 17:00:00+00:00,132.94,135.2,132.565,137.13,1373029.0
2022-06-13 17:15:00+00:00,132.94,135.2,132.565,137.13,1429523.0
2022-06-13 17:30:00+00:00,132.94,135.2,132.565,137.13,1463299.0
2022-06-13 17:45:00+00:00,132.94,135.2,132.565,137.13,1510776.0
2022-06-13 18:00:00+00:00,132.94,135.2,132.565,137.13,1556142.0
2022-06-13 18:15:00+00:00,132.94,135.2,132.565,137.13,1602455.0
2022-06-13 18:30:00+00:00,132.94,135.2,132.565,137.13,1654645.0
2022-06-13 18:45:00+00:00,132.94,135.2,132.565,137.13,1707478.0
2022-06-13 19:00:00+00:00,132.94,135.2,132.565,137.13,1775120.0
2022-06-13 19:15:00+00:00,132.94,135.2,132.21,137.13,1886844.0
2022-06-13 19:30:00+00:00,132.94,135.2,132.07,137.13,1978734.0
2022-06-13 19:45:00+00:00,132.94,135.2,131.91,137.13,2104755.0
2022-06-13 20:00:00+00:00,133.73,133.81,133.645,,
2022-06-13 20:15:00+00:00,133.99,134.31,133.98,,
2022-06-13 20:30:00+00:00,134.16,134.16,134.02,,
2022-06-13 20:45:00+00:00,134.39,134.505,134.385,,
2022-06-13 21:00:00+00:00,133.725,133.735,133.62,,
2022-06-13 21:15:00+00:00,133.655,133.685,133.595,,
2022-06-13 21:30:00+00:00,133.31,133.38,133.255,,
2022-06-13 21:45:00+00:00,134.025,134.07,133.935,,
2022-06-13 22:00:00+00:00,134.23,134.245,134.07,,
2022-06-13 22:15:00+00:00,133.31,133.435,133.265,,
2022-06-13 22:30:00+00:00,133.36,133.48,133.35,,
2022-06-13 22:45:00+00:00,133.38,133.495,133.38,,
2022-06-13 23:00:00+00:00,132.745,132.9,132.685,,
2022-06-13 23:15:00+00:00,132.36,132.41,132.07,,
2022-06-13 23:30:00+00:00,132.305,132.33,132.19,,
2022-06-13 23:45:00+00:00,132.025,132.14,131.97,,
2022-06-14 00:00:00+00:00,131.905,131.905,131.905,,
2022-06-14 13:00:00+00:00,132.62,133.74,132.5,131.88,4732.0
2022-06-14 13:15:00+00:00,132.62,133.74,132.5,131.88,6384.0
2022-06-14 13:30:00+00:00,132.62,133.77,132.5,131.88,9976.0
2022-06-14 13:45:00+00:00,132.62,133.77,131.54,131.88,135871.0
2022-06-14 14:00:00+00:00,132.62,133.77,131.535,131.88,218488.0
2022-06-14 14:15:00+00:00,132.62,133.77,131.535,131.88,279679.0
2022-06-14 14:30:00+00:00,132.62,133.77,131.535,131.88,337901.0
2022-06-14 14:45:00+00:00,132.62,133.77,131.48,131.88,388087.0
2022-06-14 15:00:00+00:00,133.09,133.77,131.48,131.88,19449.0
2022-06-14 15:15:00+00:00,133.09,133.77,131.48,131.88,60195.0
2022-06-14 15:30:00+00:00,133.09,133.77,131.48,131.88,101191.0
2022-06-14 15:45:00+00:00,133.09,133.77,131.48,131.88,137195.0
2022-06-14 16:00:00+00:00,133.09,133.77,131.48,131.88,167055.0
2022-06-14 16:15:00+00:00,133.09,133.77,131.48,131.88,194898.0
2022-06-14 16:30:00+00:00,133.09,133.77,131.48,131.88,235596.0
2022-06-14 16:45:00+00:00,133.09,133.77,131.48,131.88,259137.0
2022-06-14 17:00:00+00:00,133.09,133.77,131.48,131.88,281144.0
2022-06-14 17:30:00+00:00,133.09,133.89,131.48,131.88,348506.0
2022-06-14 17:45:00+00:00,133.09,133.89,131.48,131.88,377548.0
2022-06-14 18:00:00+00:00,133.09,133.89,131.48,131.88,396485.0
2022-06-14 18:15:00+00:00,132.095,132.1,131.88,,
2022-06-14 18:30:00+00:00,133.09,133.89,131.48,131.88,470710.0
2022-06-14 18:45:00+00:00,133.09,133.89,131.48,131.88,510992.0
2022-06-14 19:00:00+00:00,133.09,133.89,131.48,131.88,578967.0
2022-06-14 19:15:00+00:00,133.09,133.89,131.48,131.88,622816.0
2022-06-14 19:30:00+00:00,133.09,133.89,131.48,131.88,698147.0
2022-06-14 19:45:00+00:00,132.77,132.81,132.555,,
2022-06-14 20:00:00+00:00,132.81,132.84,132.46,,
2022-06-14 20:15:00+00:00,132.055,132.08,131.93,,
2022-06-14 20:30:00+00:00,132.32,132.375,132.22,,
2022-06-14 20:45:00+00:00,132.14,132.25,132.11,,
2022-06-14 21:00:00+00:00,132.51,132.645,132.495,,
2022-06-14 21:15:00+00:00,132.925,133.115,132.91,,
2022-06-14 21:30:00+00:00,133.265,133.345,133.2,,
2022-06-14 21:45:00+00:00,132.44,132.58,132.38,,
2022-06-14 22:00:00+00:00,132.495,132.64,132.455,,
2022-06-14 22:15:00+00:00,132.7,132.8,132.68,,
2022-06-14 22:30:00+00:00,132.945,132.955,132.77,,
2022-06-14 22:45:00+00:00,132.745,132.845,132.715,,
2022-06-14 23:00:00+00:00,132.4,132.45,132.28,,
2022-06-14 23:15:00+00:00,131.885,131.95,131.88,,
2022-06-14 23:30:00+00:00,132.38,132.695,132.34,,
2022-06-14 23:45:00+00:00,132.99,133.025,132.9,,
2022-06-15 00:00:00+00:00,132.64,132.64,132.64,,
2022-06-15 13:15:00+00:00,134.01,134.54,133.58,132.76,6312.0
2022-06-15 13:30:00+00:00,134.01,134.54,133.58,132.76,8328.0
2022-06-15 13:45:00+00:00,134.01,134.74,133.58,132.76,111245.0
2022-06-15 14:00:00+00:00,134.01,134.74,133.58,132.76,199951.0
2022-06-15 14:45:00+00:00,134.01,134.74,133.58,132.76,526101.0
2022-06-15 15:00:00+00:00,134.01,134.74,133.38,132.76,560169.0
2022-06-15 15:15:00+00:00,134.01,134.74,133.38,132.76,592136.0
2022-06-15 15:45:00+00:00,134.01,134.74,133.38,132.76,684154.0
2022-06-15 16:15:00+00:00,134.01,134.74,133.38,132.76,751347.0
2022-06-15 16:45:00+00:00,134.01,134.88,133.38,132.76,854108.0
2022-06-15 17:00:00+00:00,134.01,134.88,133.38,132.76,898015.0
2022-06-15 17:15:00+00:00,134.01,134.88,133.38,132.76,947781.0
2022-06-15 17:30:00+00:00,134.01,134.88,133.38,132.76,981212.0
2022-06-15 17:45:00+00:00,134.01,134.88,133.38,132.76,1004649.0
2022-06-15 18:00:00+00:00,134.225,134.43,134.09,,
2022-06-15 18:15:00+00:00,134.33,134.46,134.29,,
2022-06-15 18:30:00+00:00,134.2,134.24,134.04,,
2022-06-15 18:45:00+00:00,133.79,133.81,133.64,,
2022-06-15 19:00:00+00:00,134.01,136.48,132.18,132.76,1260424.0
2022-06-15 19:15:00+00:00,134.01,136.48,132.18,132.76,1291173.0
2022-06-15 19:30:00+00:00,134.01,136.63,132.18,132.76,1356934.0
2022-06-15 19:45:00+00:00,134.01,137.33,132.18,132.76,1448152.0
2022-06-15 20:00:00+00:00,134.43,134.465,134.37,,
2022-06-15 20:15:00+00:00,134.58,134.705,134.53,,
2022-06-15 20:30:00+00:00,134.655,134.66,134.54,,
2022-06-15 20:45:00+00:00,134.14,134.14,134.04,,
2022-06-15 21:00:00+00:00,133.62,133.62,133.5,,
2022-06-15 21:15:00+00:00,133.88,133.93,133.835,,
2022-06-15 21:30:00+00:00,134.21,134.225,134.155,,
2022-06-15 21:45:00+00:00,134.08,134.1,134.01,,
2022-06-15 22:00:00+00:00,134.24,135.27,133.69,,
2022-06-15 22:15:00+00:00,133.145,133.525,132.895,,
2022-06-15 22:30:00+00:00,133.065,133.375,133.065,,
2022-06-15 22:45:00+00:00,136.195,136.465,136.185,,
2022-06-15 23:00:00+00:00,134.88,135.6,134.785,,
2022-06-15 23:15:00+00:00,134.895,135.08,134.69,,
2022-06-15 23:30:00+00:00,136.595,136.595,136.23,,
2022-06-15 23:45:00+00:00,135.635,135.8,135.505,,
2022-06-16 00:00:00+00:00,135.46,135.46,135.46,,
2022-06-16 13:00:00+00:00,132.23,133.45,132.23,135.43,5138.0
2022-06-16 13:30:00+00:00,132.23,133.45,131.84,135.43,10556.0
2022-06-16 13:45:00+00:00,132.23,133.45,130.5,135.43,165073.0
2022-06-16 14:00:00+00:00,132.23,133.45,130.5,135.43,243865.0
2022-06-16 14:15:00+00:00,132.23,133.45,130.5,135.43,323661.0
2022-06-16 14:30:00+00:00,132.23,133.45,130.5,135.43,425332.0
2022-06-16 14:45:00+00:00,132.23,133.45,130.24,135.43,506849.0
2022-06-16 15:00:00+00:00,132.23,133.45,129.89,135.43,586449.0
2022-06-16 15:15:00+00:00,132.23,133.45,129.89,135.43,658069.0
2022-06-16 15:30:00+00:00,132.23,133.45,129.89,135.43,737676.0
2022-06-16 15:45:00+00:00,132.23,133.45,129.89,135.43,798797.0
2022-06-16 16:00:00+00:00,132.23,133.45,129.89,135.43,849809.0
2022-06-16 16:30:00+00:00,132.23,133.45,129.89,135.43,964313.0
2022-06-16 16:45:00+00:00,132.23,133.45,129.89,135.43,1025216.0
2022-06-16 17:00:00+00:00,132.23,133.45,129.89,135.43,1088623.0
2022-06-16 17:15:00+00:00,132.23,133.45,129.89,135.43,1163697.0
2022-06-16 17:30:00+00:00,132.23,133.45,129.89,135.43,1241775.0
2022-06-16 17:45:00+00:00,132.23,133.45,129.89,135.43,1298542.0
2022-06-16 18:00:00+00:00,132.23,133.45,129.89,135.43,1368122.0
2022-06-16 18:15:00+00:00,132.23,133.45,129.69,135.43,1448728.0
2022-06-16 18:30:00+00:00,132.23,133.45,129.67,135.43,1511285.0
2022-06-16 18:45:00+00:00,132.23,133.45,129.665,135.43,1574251.0
2022-06-16 19:00:00+00:00,132.23,133.45,129.295,135.43,1668543.0
2022-06-16 19:15:00+00:00,132.23,133.45,129.295,135.43,1759138.0
2022-06-16 19:30:00+00:00,132.23,133.45,129.295,135.43,1876157.0
2022-06-16 19:45:00+00:00,132.23,133.45,129.295,135.43,2053439.0
2022-06-16 20:00:00+00:00,132.23,133.45,129.07,135.43,2265868.0
2022-06-16 20:15:00+00:00,132.23,133.45,129.07,135.43,2266468.0
2022-06-16 20:30:00+00:00,131.01,131.07,130.805,,
2022-06-16 20:45:00+00:00,131.07,131.11,130.93,,
2022-06-16 21:00:00+00:00,131.03,131.12,130.935,,
2022-06-16 21:15:00+00:00,131.195,131.3,131.145,,
2022-06-16 21:30:00+00:00,131.26,131.49,131.09,,
2022-06-16 21:45:00+00:00,130.84,130.845,130.74,,
2022-06-16 22:00:00+00:00,130.01,130.03,129.93,,
2022-06-16 22:15:00+00:00,129.92,129.96,129.825,,
2022-06-16 22:30:00+00:00,129.67,129.89,129.67,,
2022-06-16 22:45:00+00:00,129.965,130.05,129.875,,
2022-06-16 23:00:00+00:00,129.535,129.84,129.48,,
2022-06-16 23:15:00+00:00,129.76,129.76,129.59,,
2022-06-16 23:30:00+00:00,130.11,130.28,130.055,,
2022-06-16 23:45:00+00:00,129.46,129.64,129.39,,
2022-06-17 00:00:00+00:00,130.21,130.21,130.21,,
2022-06-17 13:00:00+00:00,131.27,131.38,130.63,130.06,1700.0
2022-06-17 13:30:00+00:00,131.27,131.38,129.98,130.06,18154.0
2022-06-17 13:45:00+00:00,131.27,132.075,129.98,130.06,202793.0
2022-06-17 14:00:00+00:00,131.27,132.65,129.98,130.06,280708.0
2022-06-17 14:15:00+00:00,131.27,132.65,129.98,130.06,353940.0
2022-06-17 14:30:00+00:00,131.27,132.65,129.98,130.06,435683.0
2022-06-17 14:45:00+00:00,131.27,132.65,129.98,130.06,516319.0
2022-06-17 15:00:00+00:00,131.27,132.65,129.82,130.06,569159.0
2022-06-17 15:15:00+00:00,131.27,132.65,129.82,130.06,642912.0
2022-06-17 15:30:00+00:00,131.27,132.65,129.82,130.06,702317.0
2022-06-17 15:45:00+00:00,131.27,132.83,129.82,130.06,770137.0
2022-06-17 16:15:00+00:00,131.27,132.83,129.82,130.06,867451.0
2022-06-17 16:30:00+00:00,131.27,132.83,129.82,130.06,904275.0
2022-06-17 16:45:00+00:00,131.27,132.83,129.82,130.06,936819.0
2022-06-17 17:00:00+00:00,131.27,132.83,129.82,130.06,970961.0
2022-06-17 17:30:00+00:00,131.27,133.07,129.82,130.06,1048874.0
2022-06-17 17:45:00+00:00,131.27,133.07,129.82,130.06,1124352.0
2022-06-17 18:00:00+00:00,131.27,133.07,129.82,130.06,1182402.0
2022-06-17 18:15:00+00:00,131.27,133.07,129.82,130.06,1216884.0
2022-06-17 18:30:00+00:00,131.27,133.07,129.82,130.06,1262311.0
2022-06-17 18:45:00+00:00,131.27,133.07,129.82,130.06,1336849.0
2022-06-17 19:00:00+00:00,131.27,133.07,129.82,130.06,1412767.0
2022-06-17 19:15:00+00:00,131.27,133.07,129.82,130.06,1490162.0
2022-06-17 19:30:00+00:00,131.27,133.07,129.82,130.06,1605922.0
2022-06-17 19:45:00+00:00,131.27,133.07,129.82,130.06,1705925.0
2022-06-17 20:00:00+00:00,131.33,131.37,131.18,,
2022-06-17 20:15:00+00:00,132.02,132.095,131.93,,
2022-06-17 20:30:00+00:00,131.9,131.94,131.82,,
2022-06-17 20:45:00+00:00,132.14,132.18,131.915,,
2022-06-17 21:00:00+00:00,131.98,132.07,131.855,,
2022-06-17 21:15:00+00:00,132.88,132.88,132.64,,
2022-06-17 21:30:00+00:00,132.47,132.51,132.4,,
2022-06-17 21:45:00+00:00,132.12,132.16,132.065,,
2022-06-17 22:00:00+00:00,132.08,132.125,132.0,,
2022-06-17 22:15:00+00:00,132.245,132.305,132.14,,
2022-06-17 22:30:00+00:00,132.21,132.21,132.03,,
2022-06-17 22:45:00+00:00,132.04,132.075,131.88,,
2022-06-17 23:00:00+00:00,131.87,132.07,131.87,,
2022-06-17 23:15:00+00:00,131.17,131.18,131.075,,
2022-06-17 23:30:00+00:00,131.975,132.045,131.88,,
2022-06-17 23:45:00+00:00,132.03,132.03,131.74,,
2022-06-18 00:00:00+00:00,131.44,131.44,131.44,,
2022-06-21 13:15:00+00:00,133.4,133.88,133.36,131.56,3156.0
2022-06-21 13:30:00+00:00,133.4,133.88,133.33,131.56,4631.0
2022-06-21 13:45:00+00:00,133.4,136.27,133.33,131.56,312685.0
2022-06-21 14:00:00+00:00,133.4,136.45,133.33,131.56,434718.0
2022-06-21 14:15:00+00:00,133.4,136.515,133.33,131.56,554159.0
2022-06-21 14:30:00+00:00,133.4,136.79,133.33,131.56,658634.0
2022-06-21 14:45:00+00:00,133.4,136.79,133.33,131.56,697413.0
2022-06-21 15:00:00+00:00,133.4,136.895,133.33,131.56,774320.0
2022-06-21 15:15:00+00:00,133.4,137.05,133.33,131.56,851908.0
2022-06-21 15:30:00+00:00,133.4,137.05,133.33,131.56,906089.0
2022-06-21 15:45:00+00:00,133.4,137.05,133.33,131.56,946926.0
2022-06-21 16:00:00+00:00,133.4,137.05,133.33,131.56,977636.0
2022-06-21 16:15:00+00:00,133.4,137.05,133.33,131.56,1016689.0
2022-06-21 16:30:00+00:00,133.4,137.05,133.33,131.56,1053789.0
2022-06-21 16:45:00+00:00,133.4,137.05,133.33,131.56,1099488.0
2022-06-21 17:00:00+00:00,133.4,137.05,133.33,131.56,1125905.0
2022-06-21 17:15:00+00:00,133.4,137.05,133.33,131.56,1152891.0
2022-06-21 17:30:00+00:00,133.4,137.05,133.33,131.56,1173448.0
2022-06-21 17:45:00+00:00,133.4,137.05,133.33,131.56,1198194.0
2022-06-21 18:00:00+00:00,133.4,137.05,133.33,131.56,1221386.0
2022-06-21 18:15:00+00:00,133.4,137.05,133.33,131.56,1259240.0
2022-06-21 18:30:00+00:00,133.4,137.05,133.33,131.56,1295455.0
2022-06-21 18:45:00+00:00,133.4,137.05,133.33,131.56,1332900.0
2022-06-21 19:00:00+00:00,133.4,137.05,133.33,131.56,1378361.0
2022-06-21 19:15:00+00:00,133.4,137.05,133.33,131.56,1424557.0
2022-06-21 19:30:00+00:00,133.4,137.05,133.33,131.56,1502423.0
2022-06-21 19:45:00+00:00,133.4,137.05,133.33,131.56,1575443.0
2022-06-21 20:00:00+00:00,135.995,136.04,135.96,,
2022-06-21 20:15:00+00:00,135.975,136.0,135.905,,
2022-06-21 20:30:00+00:00,136.005,136.055,135.92,,
2022-06-21 20:45:00+00:00,135.935,135.975,135.905,,
2022-06-21 21:00:00+00:00,136.07,136.095,135.99,,
2022-06-21 21:15:00+00:00,136.14,136.15,136.08,,
2022-06-21 21:30:00+00:00,135.885,136.035,135.885,,
2022-06-21 21:45:00+00:00,135.84,135.86,135.76,,
2022-06-21 22:00:00+00:00,135.825,135.83,135.755,,
2022-06-21 22:15:00+00:00,135.56,135.74,135.54,,
2022-06-21 22:30:00+00:00,135.885,135.93,135.84,,
2022-06-21 22:45:00+00:00,135.7,135.755,135.67,,
2022-06-21 23:00:00+00:00,136.19,136.225,136.13,,
2022-06-21 23:15:00+00:00,136.175,136.205,136.04,,
2022-06-21 23:30:00+00:00,136.085,136.16,136.02,,
2022-06-21 23:45:00+00:00,136.105,136.11,136.0,,
2022-06-22 00:00:00+00:00,135.87,135.87,135.87,,
2022-06-22 13:00:00+00:00,133.55,134.08,133.42,135.87,1945.0
2022-06-22 13:15:00+00:00,133.55,134.39,133.42,135.87,3239.0
2022-06-22 13:30:00+00:00,133.55,134.79,133.42,135.87,3984.0
2022-06-22 13:45:00+00:00,133.55,135.01,133.42,135.87,104164.0
2022-06-22 14:00:00+00:00,133.55,135.93,133.42,135.87,167810.0
2022-06-22 14:15:00+00:00,133.55,136.51,133.42,135.87,223270.0
2022-06-22 14:30:00+00:00,133.55,137.495,133.42,135.87,291352.0
2022-06-22 14:45:00+00:00,133.55,137.755,133.42,135.87,364452.0
2022-06-22 15:00:00+00:00,133.55,137.755,133.42,135.87,416222.0
2022-06-22 15:15:00+00:00,133.55,137.755,133.42,135.87,468134.0
2022-06-22 15:30:00+00:00,133.55,137.755,133.42,135.87,545808.0
2022-06-22 15:45:00+00:00,133.55,137.755,133.42,135.87,594002.0
2022-06-22 16:00:00+00:00,133.55,137.755,133.42,135.87,641688.0
2022-06-22 16:30:00+00:00,133.55,137.755,133.42,135.87,699914.0
2022-06-22 16:45:00+00:00,133.55,137.755,133.42,135.87,727744.0
2022-06-22 17:00:00+00:00,133.55,137.755,133.42,135.87,753646.0
2022-06-22 17:15:00+00:00,133.55,137.755,133.42,135.87,773093.0
2022-06-22 17:30:00+00:00,134.705,134.73,134.105,,
2022-06-22 17:45:00+00:00,133.55,137.755,133.42,135.87,825800.0
2022-06-22 18:00:00+00:00,133.55,137.755,133.42,135.87,854173.0
2022-06-22 18:15:00+00:00,133.55,137.755,133.42,135.87,893376.0
2022-06-22 18:30:00+00:00,133.55,137.755,133.42,135.87,940551.0
2022-06-22 18:45:00+00:00,133.55,137.755,133.42,135.87,966506.0
2022-06-22 19:00:00+00:00,133.55,137.755,133.42,135.87,995128.0
2022-06-22 19:15:00+00:00,136.27,136.56,136.26,,
2022-06-22 19:30:00+00:00,133.55,137.755,133.42,135.87,1083707.0
2022-06-22 19:45:00+00:00,133.55,137.755,133.42,135.87,1132334.0
2022-06-22 20:00:00+00:00,135.48,135.715,135.455,,
2022-06-22 20:15:00+00:00,135.42,135.51,135.42,,
2022-06-22 20:30:00+00:00,135.63,135.76,135.63,,
2022-06-22 20:45:00+00:00,135.835,135.91,135.8,,
2022-06-22 21:00:00+00:00,136.03,136.09,135.86,,
2022-06-22 21:15:00+00:00,136.02,136.04,135.98,,
2022-06-22 21:30:00+00:00,136.37,136.395,136.32,,
2022-06-22 21:45:00+00:00,136.365,136.37,136.26,,
2022-06-22 22:00:00+00:00,136.07,136.165,136.03,,
2022-06-22 22:15:00+00:00,136.755,136.865,136.68,,
2022-06-22 22:30:00+00:00,136.495,136.58,136.465,,
2022-06-22 22:45:00+00:00,136.43,136.52,136.365,,
2022-06-22 23:00:00+00:00,136.455,136.51,136.41,,
2022-06-22 23:15:00+00:00,136.38,136.385,136.3,,
2022-06-22 23:30:00+00:00,135.88,135.885,135.755,,
2022-06-22 23:45:00+00:00,135.3,135.33,135.22,,
2022-06-23 00:00:00+00:00,135.235,135.235,135.235,,
2022-06-23 13:00:00+00:00,136.64,136.64,136.04,135.35,2275.0
2022-06-23 13:15:00+00:00,136.64,136.72,136.04,135.35,3686.0
2022-06-23 13:30:00+00:00,136.64,136.82,136.04,135.35,4901.0
2022-06-23 13:45:00+00:00,136.64,137.455,135.925,135.35,167852.0
2022-06-23 14:00:00+00:00,136.64,137.455,135.63,135.35,267157.0
2022-06-23 14:15:00+00:00,136.64,137.455,135.63,135.35,320262.0
2022-06-23 14:45:00+00:00,136.64,137.68,135.63,135.35,436571.0
2022-06-23 15:00:00+00:00,136.64,137.77,135.63,135.35,509791.0
2022-06-23 15:15:00+00:00,136.64,138.24,135.63,135.35,641065.0
2022-06-23 15:30:00+00:00,136.64,138.25,135.63,135.35,754195.0
2022-06-23 15:45:00+00:00,136.64,138.25,135.63,135.35,844598.0
2022-06-23 16:00:00+00:00,136.64,138.25,135.63,135.35,918964.0
2022-06-23 16:15:00+00:00,136.64,138.25,135.63,135.35,978108.0
2022-06-23 16:45:00+00:00,136.64,138.25,135.63,135.35,1047962.0
2022-06-23 17:00:00+00:00,136.64,138.25,135.63,135.35,1082919.0
2022-06-23 17:15:00+00:00,136.64,138.25,135.63,135.35,1122771.0
2022-06-23 17:30:00+00:00,136.64,138.25,135.63,135.35,1154645.0
2022-06-23 17:45:00+00:00,136.64,138.25,135.63,135.35,1181199.0
2022-06-23 18:00:00+00:00,136.64,138.25,135.63,135.35,1217263.0
2022-06-23 18:15:00+00:00,136.64,138.25,135.63,135.35,1251774.0
2022-06-23 18:30:00+00:00,136.64,138.25,135.63,135.35,1292630.0
2022-06-23 18:45:00+00:00,136.64,138.25,135.63,135.35,1341677.0
2022-06-23 19:00:00+00:00,136.64,138.25,135.63,135.35,1360479.0
2022-06-23 19:15:00+00:00,136.64,138.25,135.63,135.35,1408337.0
2022-06-23 19:30:00+00:00,136.64,138.25,135.63,135.35,1466755.0
2022-06-23 19:45:00+00:00,136.64,138.47,135.63,135.35,1553145.0
2022-06-23 20:00:00+00:00,137.09,137.14,137.005,,
2022-06-23 20:15:00+00:00,136.79,136.81,136.68,,
2022-06-23 20:30:00+00:00,136.775,136.9,136.76,,
2022-06-23 20:45:00+00:00,136.29,136.32,136.15,,
2022-06-23 21:00:00+00:00,136.42,136.42,136.23,,
2022-06-23 21:15:00+00:00,136.46,136.52,136.39,,
2022-06-23 21:30:00+00:00,136.43,136.615,136.42,,
2022-06-23 21:45:00+00:00,136.4,136.45,136.36,,
2022-06-23 22:00:00+00:00,137.015,137.04,136.92,,
2022-06-23 22:15:00+00:00,137.025,137.08,136.96,,
2022-06-23 22:30:00+00:00,137.29,137.42,137.26,,
2022-06-23 22:45:00+00:00,137.565,137.58,137.44,,
2022-06-23 23:00:00+00:00,137.635,137.64,137.505,,
2022-06-23 23:15:00+00:00,137.85,137.875,137.815,,
2022-06-23 23:30:00+00:00,137.905,138.05,137.9,,
2022-06-23 23:45:00+00:00,138.15,138.33,138.145,,
2022-06-24 00:00:00+00:00,138.31,138.31,138.31,,
2022-06-24 13:00:00+00:00,139.33,139.69,139.33,138.27,2123.0
2022-06-24 13:15:00+00:00,139.33,139.98,139.33,138.27,3515.0
2022-06-24 13:30:00+00:00,139.33,139.98,139.33,138.27,4646.0
2022-06-24 13:45:00+00:00,139.33,141.02,139.33,138.27,144502.0
2022-06-24 14:00:00+00:00,139.33,141.02,139.33,138.27,209338.0
2022-06-24 14:15:00+00:00,139.33,141.48,139.33,138.27,290655.0
2022-06-24 14:30:00+00:00,139.33,141.48,139.33,138.27,342424.0
2022-06-24 14:45:00+00:00,139.33,141.48,139.33,138.27,401887.0
2022-06-24 15:00:00+00:00,139.33,141.48,139.33,138.27,450807.0
2022-06-24 15:15:00+00:00,139.33,141.48,139.33,138.27,484344.0
2022-06-24 15:30:00+00:00,139.33,141.48,139.33,138.27,520514.0
2022-06-24 16:15:00+00:00,139.33,141.48,139.33,138.27,608288.0
2022-06-24 16:30:00+00:00,139.33,141.48,139.33,138.27,633592.0
2022-06-24 16:45:00+00:00,139.33,141.48,139.33,138.27,673230.0
2022-06-24 17:00:00+00:00,139.33,141.48,139.33,138.27,690306.0
2022-06-24 17:15:00+00:00,139.33,141.48,139.33,138.27,722575.0
2022-06-24 17:30:00+00:00,139.33,141.48,139.33,138.27,751459.0
2022-06-24 17:45:00+00:00,139.33,141.48,139.33,138.27,778139.0
2022-06-24 18:00:00+00:00,139.33,141.48,139.33,138.27,812274.0
2022-06-24 18:15:00+00:00,139.33,141.48,139.33,138.27,851303.0
2022-06-24 18:30:00+00:00,140.9,140.99,140.855,,
2022-06-24 18:45:00+00:00,139.33,141.48,139.33,138.27,894629.0
2022-06-24 19:00:00+00:00,139.33,141.48,139.33,138.27,919161.0
2022-06-24 19:15:00+00:00,139.33,141.48,139.33,138.27,958625.0
2022-06-24 19:30:00+00:00,139.33,141.48,139.33,138.27,1036695.0
2022-06-24 19:45:00+00:00,139.33,141.48,139.33,138.27,1115368.0
2022-06-24 20:00:00+00:00,140.24,140.28,140.185,,
2022-06-24 20:15:00+00:00,140.15,140.175,140.145,,
2022-06-24 20:30:00+00:00,140.115,140.165,140.08,,
2022-06-24 20:45:00+00:00,140.055,140.06,139.91,,
2022-06-24 21:00:00+00:00,140.125,140.125,140.065,,
2022-06-24 21:15:00+00:00,140.085,140.105,140.02,,
2022-06-24 21:30:00+00:00,140.005,140.075,139.9,,
2022-06-24 21:45:00+00:00,140.05,140.055,140.0,,
2022-06-24 22:00:00+00:00,139.915,139.945,139.905,,
2022-06-24 22:15:00+00:00,140.07,140.13,140.06,,
2022-06-24 22:30:00+00:00,140.17,140.2,140.15,,
2022-06-24 22:45:00+00:00,140.21,140.32,140.21,,
2022-06-24 23:00:00+00:00,140.45,140.495,140.425,,
2022-06-24 23:15:00+00:00,140.21,140.285,140.195,,
2022-06-24 23:30:00+00:00,140.315,140.355,140.31,,
2022-06-24 23:45:00+00:00,140.58,140.64,140.52,,
2022-06-25 00:00:00+00:00,141.765,141.765,141.765,,
2022-06-27 13:00:00+00:00,142.8,142.84,142.16,141.66,5179.0
2022-06-27 13:15:00+00:00,142.8,142.84,142.16,141.66,6295.0
2022-06-27 13:30:00+00:00,142.8,142.84,142.16,141.66,8904.0
2022-06-27 13:45:00+00:00,142.8,143.47,141.715,141.66,116097.0
2022-06-27 14:00:00+00:00,142.8,143.47,141.295,141.66,174479.0
2022-06-27 14:15:00+00:00,142.8,143.47,141.295,141.66,229940.0
2022-06-27 14:45:00+00:00,142.8,143.47,141.295,141.66,366445.0
2022-06-27 15:00:00+00:00,142.8,143.47,141.295,141.66,426679.0
2022-06-27 15:15:00+00:00,142.8,143.47,141.295,141.66,460010.0
2022-06-27 15:30:00+00:00,142.8,143.47,141.295,141.66,488281.0
2022-06-27 15:45:00+00:00,142.8,143.47,141.295,141.66,514126.0
2022-06-27 16:00:00+00:00,142.8,143.47,141.295,141.66,533874.0
2022-06-27 16:15:00+00:00,142.8,143.47,141.295,141.66,568279.0
2022-06-27 16:30:00+00:00,142.8,143.47,141.295,141.66,623075.0
2022-06-27 16:45:00+00:00,142.8,143.47,141.295,141.66,668978.0
2022-06-27 17:00:00+00:00,142.8,143.47,141.295,141.66,691697.0
2022-06-27 17:15:00+00:00,142.8,143.47,141.295,141.66,713349.0
2022-06-27 17:30:00+00:00,142.7,143.47,142.7,,
2022-06-27 17:45:00+00:00,142.8,143.47,141.295,141.66,774982.0
2022-06-27 18:00:00+00:00,142.8,143.47,141.295,141.66,808289.0
2022-06-27 18:15:00+00:00,142.8,143.47,141.295,141.66,837304.0
2022-06-27 18:30:00+00:00,141.95,142.21,141.885,,
2022-06-27 18:45:00+00:00,142.8,143.47,141.295,141.66,906540.0
2022-06-27 19:00:00+00:00,142.8,143.47,141.295,141.66,941346.0
2022-06-27 19:15:00+00:00,142.8,143.47,141.09,141.66,987765.0
2022-06-27 19:30:00+00:00,142.87,142.895,142.72,,
2022-06-27 19:45:00+00:00,142.8,143.47,141.09,141.66,1075543.0
2022-06-27 20:00:00+00:00,143.04,143.075,142.91,,
2022-06-27 20:15:00+00:00,142.75,142.795,142.7,,
2022-06-27 20:30:00+00:00,142.335,142.37,142.255,,
2022-06-27 20:45:00+00:00,142.51,142.57,142.385,,
2022-06-27 21:00:00+00:00,142.54,142.58,142.48,,
2022-06-27 21:15:00+00:00,142.38,142.455,142.36,,
2022-06-27 21:30:00+00:00,142.16,142.185,142.075,,
2022-06-27 21:45:00+00:00,141.84,141.88,141.675,,
2022-06-27 22:00:00+00:00,141.675,141.69,141.52,,
2022-06-27 22:15:00+00:00,141.72,141.81,141.72,,
2022-06-27 22:30:00+00:00,141.685,141.77,141.615,,
2022-06-27 22:45:00+00:00,141.795,141.825,141.745,,
2022-06-27 23:00:00+00:00,141.61,141.71,141.53,,
2022-06-27 23:15:00+00:00,141.78,141.845,141.69,,
2022-06-27 23:30:00+00:00,141.685,141.69,141.565,,
2022-06-27 23:45:00+00:00,141.6,141.77,141.56,,
2022-06-28 00:00:00+00:00,141.59,141.59,141.59,,
2022-06-28 13:30:00+00:00,142.47,142.47,141.83,141.66,3395.0
2022-06-28 13:45:00+00:00,142.47,143.425,141.83,141.66,92446.0
2022-06-28 14:00:00+00:00,142.47,143.425,141.83,141.66,143948.0
2022-06-28 14:15:00+00:00,142.47,143.425,141.45,141.66,184392.0
2022-06-28 14:30:00+00:00,142.47,143.425,141.19,141.66,220994.0
2022-06-28 14:45:00+00:00,142.47,143.425,140.63,141.66,270036.0
2022-06-28 15:00:00+00:00,142.47,143.425,140.37,141.66,366456.0
2022-06-28 15:15:00+00:00,142.47,143.425,140.37,141.66,396769.0
2022-06-28 15:30:00+00:00,142.47,143.425,139.75,141.66,443208.0
2022-06-28 15:45:00+00:00,142.47,143.425,139.195,141.66,486748.0
2022-06-28 16:00:00+00:00,142.47,143.425,138.835,141.66,547789.0
2022-06-28 16:15:00+00:00,142.47,143.425,138.83,141.66,589891.0
2022-06-28 16:30:00+00:00,142.47,143.425,138.66,141.66,630058.0
2022-06-28 16:45:00+00:00,142.47,143.425,138.66,141.66,674664.0
2022-06-28 17:00:00+00:00,142.47,143.425,138.66,141.66,708751.0
2022-06-28 17:15:00+00:00,142.47,143.425,138.5,141.66,737519.0
2022-06-28 17:30:00+00:00,142.47,143.425,138.5,141.66,763780.0
2022-06-28 17:45:00+00:00,142.47,143.425,138.5,141.66,778484.0
2022-06-28 18:00:00+00:00,142.47,143.425,138.5,141.66,801075.0
2022-06-28 18:15:00+00:00,142.47,143.425,138.33,141.66,839338.0
2022-06-28 18:30:00+00:00,142.47,143.425,138.12,141.66,871458.0
2022-06-28 18:45:00+00:00,141.005,141.02,140.915,,
2022-06-28 19:00:00+00:00,142.47,143.425,137.585,141.66,991308.0
2022-06-28 19:15:00+00:00,142.47,143.425,137.505,141.66,1054129.0
2022-06-28 19:30:00+00:00,142.47,143.425,137.505,141.66,1099820.0
2022-06-28 19:45:00+00:00,139.265,139.35,139.16,,
2022-06-28 20:00:00+00:00,139.055,139.1,138.91,,
2022-06-28 20:15:00+00:00,138.96,138.99,138.83,,
2022-06-28 20:30:00+00:00,139.195,139.195,139.09,,
2022-06-28 20:45:00+00:00,139.32,139.395,139.275,,
2022-06-28 21:00:00+00:00,139.31,139.31,139.04,,
2022-06-28 21:15:00+00:00,138.595,138.76,138.59,,
2022-06-28 21:30:00+00:00,139.0,139.075,138.97,,
2022-06-28 21:45:00+00:00,138.79,138.85,138.78,,
2022-06-28 22:00:00+00:00,138.82,138.915,138.745,,
2022-06-28 22:15:00+00:00,138.37,138.39,138.28,,
2022-06-28 22:30:00+00:00,138.2,138.2,138.08,,
2022-06-28 22:45:00+00:00,137.77,137.815,137.72,,
2022-06-28 23:00:00+00:00,138.005,138.12,137.96,,
2022-06-28 23:15:00+00:00,137.7,137.705,137.525,,
2022-06-28 23:30:00+00:00,137.76,137.885,137.685,,
2022-06-28 23:45:00+00:00,137.68,137.7,137.615,,
2022-06-29 00:00:00+00:00,137.54,137.54,137.54,,
2022-06-29 13:30:00+00:00,137.76,138.07,137.22,137.44,6739.0
2022-06-29 14:00:00+00:00,137.76,139.605,136.69,137.44,195206.0
2022-06-29 14:15:00+00:00,137.76,140.135,136.69,137.44,239244.0
2022-06-29 14:30:00+00:00,137.76,140.135,136.69,137.44,286792.0
2022-06-29 15:00:00+00:00,137.76,140.66,136.69,137.44,380017.0
2022-06-29 15:15:00+00:00,137.76,140.66,136.69,137.44,412855.0
2022-06-29 15:30:00+00:00,137.76,140.66,136.69,137.44,444371.0
2022-06-29 15:45:00+00:00,137.76,140.66,136.69,137.44,479366.0
2022-06-29 16:00:00+00:00,137.76,140.66,136.69,137.44,495960.0
2022-06-29 16:30:00+00:00,137.76,140.66,136.69,137.44,572897.0
2022-06-29 16:45:00+00:00,137.76,140.66,136.69,137.44,595628.0
2022-06-29 17:00:00+00:00,137.76,140.66,136.69,137.44,616708.0
2022-06-29 17:15:00+00:00,137.76,140.66,136.69,137.44,648335.0
2022-06-29 17:30:00+00:00,137.76,140.66,136.69,137.44,664551.0
2022-06-29 17:45:00+00:00,137.76,140.66,136.69,137.44,678566.0
2022-06-29 18:00:00+00:00,137.76,140.66,136.69,137.44,697183.0
2022-06-29 18:15:00+00:00,137.76,140.66,136.69,137.44,747775.0
2022-06-29 18:30:00+00:00,137.76,140.66,136.69,137.44,779202.0
2022-06-29 18:45:00+00:00,140.38,140.62,140.305,,
2022-06-29 19:00:00+00:00,137.76,140.66,136.69,137.44,833660.0
2022-06-29 19:15:00+00:00,137.76,140.66,136.69,137.44,883109.0
2022-06-29 19:30:00+00:00,137.76,140.66,136.69,137.44,957118.0
2022-06-29 19:45:00+00:00,137.76,140.66,136.69,137.44,1009253.0
2022-06-29 20:00:00+00:00,139.995,140.045,139.895,,
2022-06-29 20:15:00+00:00,139.22,139.38,139.215,,
2022-06-29 20:30:00+00:00,138.76,138.81,138.725,,
2022-06-29 20:45:00+00:00,139.295,139.35,139.27,,
2022-06-29 21:00:00+00:00,139.15,139.25,139.095,,
2022-06-29 21:15:00+00:00,138.85,138.885,138.8,,
2022-06-29 21:30:00+00:00,139.1,139.12,138.98,,
2022-06-29 21:45:00+00:00,139.445,139.475,139.36,,
2022-06-29 22:00:00+00:00,139.64,139.685,139.58,,
2022-06-29 22:15:00+00:00,139.925,140.045,139.9,,
2022-06-29 22:30:00+00:00,139.89,139.91,139.7,,
2022-06-29 22:45:00+00:00,139.06,139.145,139.03,,
2022-06-29 23:00:00+00:00,139.165,139.24,139.13,,
2022-06-29 23:15:00+00:00,139.36,139.39,139.28,,
2022-06-29 23:30:00+00:00,140.04,140.05,139.835,,
2022-06-29 23:45:00+00:00,139.34,139.445,139.32,,
2022-06-30 00:00:00+00:00,139.145,139.145,139.145,,
2022-06-30 13:15:00+00:00,136.84,137.7,136.76,139.23,5611.0
2022-06-30 13:30:00+00:00,136.84,137.7,136.76,139.23,6955.0
2022-06-30 13:45:00+00:00,136.84,137.7,135.71,139.23,202780.0
2022-06-30 14:00:00+00:00,136.84,137.7,134.925,139.23,327388.0
2022-06-30 14:15:00+00:00,136.84,137.7,133.78,139.23,477048.0
2022-06-30 14:30:00+00:00,136.84,137.7,133.78,139.23,554288.0
2022-06-30 14:45:00+00:00,136.84,137.7,133.78,139.23,621763.0
2022-06-30 15:00:00+00:00,136.84,137.7,133.78,139.23,707249.0
2022-06-30 15:15:00+00:00,136.84,137.7,133.78,139.23,792081.0
2022-06-30 15:30:00+00:00,136.84,137.7,133.78,139.23,888496.0
2022-06-30 15:45:00+00:00,136.84,137.7,133.78,139.23,929718.0
2022-06-30 16:00:00+00:00,136.84,137.7,133.78,139.23,1008790.0
2022-06-30 16:30:00+00:00,136.84,137.95,133.78,139.23,1112847.0
2022-06-30 16:45:00+00:00,136.84,138.35,133.78,139.23,1161009.0
2022-06-30 17:00:00+00:00,136.84,138.35,133.78,139.23,1212982.0
2022-06-30 17:15:00+00:00,137.24,138.35,133.78,139.23,2174.0
2022-06-30 17:30:00+00:00,137.24,138.35,133.78,139.23,32449.0
2022-06-30 17:45:00+00:00,137.24,138.35,133.78,139.23,65499.0
2022-06-30 18:00:00+00:00,134.95,134.98,134.82,,
2022-06-30 18:15:00+00:00,137.24,138.35,133.78,139.23,125175.0
2022-06-30 18:30:00+00:00,137.24,138.35,133.78,139.23,158157.0
2022-06-30 18:45:00+00:00,134.66,134.81,134.66,,
2022-06-30 19:00:00+00:00,137.24,138.35,133.78,139.23,232114.0
2022-06-30 19:15:00+00:00,137.24,138.35,133.78,139.23,302404.0
2022-06-30 19:30:00+00:00,137.24,138.35,133.78,139.23,377265.0
2022-06-30 19:45:00+00:00,137.24,138.35,133.78,139.23,444283.0
2022-06-30 20:00:00+00:00,137.39,137.47,137.24,,
2022-06-30 20:15:00+00:00,136.83,136.855,136.73,,
2022-06-30 20:30:00+00:00,137.865,138.08,137.805,,
2022-06-30 20:45:00+00:00,137.89,138.055,137.875,,
2022-06-30 21:00:00+00:00,137.72,137.785,137.68,,
2022-06-30 21:15:00+00:00,136.96,137.03,136.88,,
2022-06-30 21:30:00+00:00,137.435,137.5,137.395,,
2022-06-30 21:45:00+00:00,137.23,137.315,137.22,,
2022-06-30 22:00:00+00:00,137.97,138.01,137.875,,
2022-06-30 22:15:00+00:00,137.63,137.755,137.515,,
2022-06-30 22:30:00+00:00,137.21,137.3,137.14,,
2022-06-30 22:45:00+00:00,136.595,136.78,136.545,,
2022-06-30 23:00:00+00:00,136.635,136.75,136.52,,
2022-06-30 23:15:00+00:00,136.13,136.135,135.78,,
2022-06-30 23:30:00+00:00,136.74,136.87,136.715,,
2022-06-30 23:45:00+00:00,136.64,136.7,136.52,,
2022-07-01 00:00:00+00:00,136.97,136.97,136.97,,
2022-07-01 13:00:00+00:00,135.72,136.24,135.66,136.72,3136.0
2022-07-01 13:30:00+00:00,135.72,136.5,135.66,136.72,4470.0
2022-07-01 14:00:00+00:00,135.72,138.13,135.66,136.72,153917.0
2022-07-01 14:15:00+00:00,135.72,138.24,135.66,136.72,203449.0
2022-07-01 14:30:00+00:00,135.72,138.24,135.66,136.72,257703.0
2022-07-01 14:45:00+00:00,135.72,138.24,135.66,136.72,310237.0
2022-07-01 15:00:00+00:00,135.72,138.24,135.66,136.72,357847.0
2022-07-01 15:15:00+00:00,135.72,138.24,135.66,136.72,392676.0
2022-07-01 15:45:00+00:00,135.72,138.24,135.66,136.72,461621.0
2022-07-01 16:00:00+00:00,135.72,138.24,135.66,136.72,513705.0
2022-07-01 16:15:00+00:00,135.72,138.24,135.66,136.72,548022.0
2022-07-01 16:30:00+00:00,135.72,138.24,135.66,136.72,600616.0
2022-07-01 17:00:00+00:00,135.72,138.24,135.66,136.72,649347.0
2022-07-01 17:30:00+00:00,135.72,138.24,135.66,136.72,703004.0
2022-07-01 17:45:00+00:00,135.72,138.24,135.66,136.72,732162.0
2022-07-01 18:00:00+00:00,135.72,138.24,135.66,136.72,760000.0
2022-07-01 18:15:00+00:00,135.72,138.24,135.66,136.72,781565.0
2022-07-01 18:30:00+00:00,136.095,136.23,136.015,,
2022-07-01 18:45:00+00:00,136.155,136.25,136.03,,
2022-07-01 19:00:00+00:00,135.72,138.55,135.66,136.72,898323.0
2022-07-01 19:15:00+00:00,135.72,138.55,135.66,136.72,938853.0
2022-07-01 19:30:00+00:00,135.72,138.55,135.66,136.72,981115.0
2022-07-01 19:45:00+00:00,135.72,138.72,135.66,136.72,1031823.0
2022-07-01 20:00:00+00:00,136.345,136.395,136.235,,
2022-07-01 20:15:00+00:00,136.415,136.645,136.41,,
2022-07-01 20:30:00+00:00,137.03,137.06,136.95,,
2022-07-01 20:45:00+00:00,136.64,136.68,136.57,,
2022-07-01 21:00:00+00:00,136.5,136.61,136.49,,
2022-07-01 21:15:00+00:00,136.845,136.93,136.765,,
2022-07-01 21:30:00+00:00,137.07,137.14,137.025,,
2022-07-01 21:45:00+00:00,137.475,137.51,137.385,,
2022-07-01 22:00:00+00:00,137.72,137.73,137.58,,
2022-07-01 22:15:00+00:00,137.53,137.595,137.47,,
2022-07-01 22:30:00+00:00,137.87,137.95,137.85,,
2022-07-01 22:45:00+00:00,138.225,138.245,138.18,,
2022-07-01 23:00:00+00:00,138.375,138.445,138.245,,
2022-07-01 23:15:00+00:00,138.28,138.4,138.255,,
2022-07-01 23:30:00+00:00,138.27,138.41,138.27,,
2022-07-01 23:45:00+00:00,138.575,138.64,138.51,,
2022-07-02 00:00:00+00:00,138.93,138.93,138.93,,
2022-07-05 13:30:00+00:00,137.7,137.82,137.21,138.93,4739.0
2022-07-05 13:45:00+00:00,137.7,137.82,136.94,138.93,78469.0
2022-07-05 14:00:00+00:00,137.7,138.835,136.94,138.93,234218.0
2022-07-05 14:15:00+00:00,137.7,139.1,136.94,138.93,287964.0
2022-07-05 14:30:00+00:00,137.7,139.1,136.94,138.93,336463.0
2022-07-05 15:00:00+00:00,137.7,139.65,136.94,138.93,409985.0
2022-07-05 15:15:00+00:00,137.7,139.65,136.94,138.93,449811.0
2022-07-05 15:45:00+00:00,137.7,139.65,136.94,138.93,507577.0
2022-07-05 16:00:00+00:00,137.7,139.73,136.94,138.93,599894.0
2022-07-05 16:15:00+00:00,137.7,139.73,136.94,138.93,629677.0
2022-07-05 16:30:00+00:00,137.7,139.99,136.94,138.93,664718.0
2022-07-05 16:45:00+00:00,137.7,140.01,136.94,138.93,703436.0
2022-07-05 17:00:00+00:00,137.7,140.01,136.94,138.93,730496.0
2022-07-05 17:15:00+00:00,137.7,140.01,136.94,138.93,756079.0
2022-07-05 17:30:00+00:00,137.78,137.82,137.015,,
2022-07-05 17:45:00+00:00,137.7,140.175,136.94,138.93,878508.0
2022-07-05 18:00:00+00:00,137.7,140.175,136.94,138.93,919261.0
2022-07-05 18:15:00+00:00,138.94,138.99,138.855,,
2022-07-05 18:30:00+00:00,137.7,140.68,136.94,138.93,959104.0
2022-07-05 18:45:00+00:00,137.7,141.445,136.94,138.93,999468.0
2022-07-05 19:00:00+00:00,138.89,138.89,138.59,,
2022-07-05 19:15:00+00:00,137.7,141.445,136.94,138.93,1118790.0
2022-07-05 19:30:00+00:00,137.7,141.445,136.94,138.93,1170574.0
2022-07-05 19:45:00+00:00,137.7,141.49,136.94,138.93,1208438.0
2022-07-05 20:00:00+00:00,139.36,139.42,139.27,,
2022-07-05 20:15:00+00:00,139.38,139.395,139.24,,
2022-07-05 20:30:00+00:00,139.86,139.97,139.845,,
2022-07-05 20:45:00+00:00,139.405,139.46,139.35,,
2022-07-05 21:00:00+00:00,138.97,139.065,138.94,,
2022-07-05 21:15:00+00:00,139.345,139.455,139.33,,
2022-07-05 21:30:00+00:00,139.84,139.88,139.74,,
2022-07-05 21:45:00+00:00,139.87,139.92,139.8,,
2022-07-05 22:00:00+00:00,140.055,140.055,139.94,,
2022-07-05 22:15:00+00:00,140.075,140.1,140.015,,
2022-07-05 22:30:00+00:00,140.6,140.76,140.6,,
2022-07-05 22:45:00+00:00,141.2,141.22,141.125,,
2022-07-05 23:00:00+00:00,140.92,140.935,140.81,,
2022-07-05 23:15:00+00:00,140.95,140.975,140.855,,
2022-07-05 23:30:00+00:00,141.215,141.305,141.14,,
2022-07-05 23:45:00+00:00,141.335,141.39,141.245,,
2022-07-06 00:00:00+00:00,141.61,141.61,141.61,,
2022-07-06 13:00:00+00:00,140.56,141.15,140.24,141.56,4666.0
2022-07-06 13:30:00+00:00,140.56,141.425,140.24,141.56,6741.0
2022-07-06 13:45:00+00:00,140.56,142.39,140.24,141.56,98206.0
2022-07-06 14:00:00+00:00,140.56,142.87,140.24,141.56,130513.0
2022-07-06 14:30:00+00:00,140.56,143.75,140.24,141.56,217414.0
2022-07-06 14:45:00+00:00,140.56,143.75,140.24,141.56,260678.0
2022-07-06 15:00:00+00:00,140.56,143.75,140.24,141.56,311945.0
2022-07-06 15:30:00+00:00,140.56,143.75,140.24,141.56,401473.0
2022-07-06 16:00:00+00:00,140.56,143.75,140.24,141.56,460192.0
2022-07-06 16:15:00+00:00,140.56,143.75,140.24,141.56,475462.0
2022-07-06 16:30:00+00:00,140.56,143.75,140.24,141.56,492092.0
2022-07-06 16:45:00+00:00,140.56,143.75,140.24,141.56,508253.0
2022-07-06 17:00:00+00:00,140.56,143.75,140.24,141.56,522603.0
2022-07-06 17:15:00+00:00,140.56,143.75,140.24,141.56,547520.0
2022-07-06 17:30:00+00:00,140.56,143.75,140.24,141.56,565053.0
2022-07-06 17:45:00+00:00,140.56,143.75,140.24,141.56,581589.0
2022-07-06 18:00:00+00:00,140.56,143.75,140.24,141.56,596340.0
2022-07-06 18:15:00+00:00,140.56,143.75,140.24,141.56,627614.0
2022-07-06 18:30:00+00:00,140.56,143.75,140.24,141.56,651212.0
2022-07-06 18:45:00+00:00,140.56,143.75,140.24,141.56,690120.0
2022-07-06 19:00:00+00:00,140.56,143.75,140.24,141.56,721427.0
2022-07-06 19:15:00+00:00,140.56,143.75,140.24,141.56,757430.0
2022-07-06 19:30:00+00:00,140.56,143.925,140.24,141.56,812605.0
2022-07-06 19:45:00+00:00,140.56,144.12,140.24,141.56,872103.0
2022-07-06 20:00:00+00:00,141.71,141.73,141.59,,
2022-07-06 20:15:00+00:00,141.97,142.015,141.92,,
2022-07-06 20:30:00+00:00,141.93,141.97,141.865,,
2022-07-06 20:45:00+00:00,142.01,142.06,141.97,,
2022-07-06 21:00:00+00:00,141.91,142.0,141.88,,
2022-07-06 21:15:00+00:00,142.33,142.405,142.29,,
2022-07-06 21:30:00+00:00,142.185,142.22,142.15,,
2022-07-06 21:45:00+00:00,142.42,142.43,142.36,,
2022-07-06 22:00:00+00:00,142.39,142.56,142.18,,
2022-07-06 22:15:00+00:00,142.555,142.57,142.335,,
2022-07-06 22:30:00+00:00,143.08,143.215,142.935,,
2022-07-06 22:45:00+00:00,143.33,143.54,143.285,,
2022-07-06 23:00:00+00:00,143.615,143.64,143.32,,
2022-07-06 23:15:00+00:00,143.67,143.675,143.495,,
2022-07-06 23:30:00+00:00,143.89,143.89,143.785,,
2022-07-06 23:45:00+00:00,143.57,143.58,143.41,,
2022-07-07 00:00:00+00:00,142.9,142.9,142.9,,
2022-07-07 13:30:00+00:00,143.5,143.5,143.03,142.92,5355.0
2022-07-07 13:45:00+00:00,143.5,144.73,143.03,142.92,95688.0
2022-07-07 14:15:00+00:00,143.5,145.685,143.03,142.92,255962.0
2022-07-07 14:30:00+00:00,143.5,145.985,143.03,142.92,351324.0
2022-07-07 14:45:00+00:00,143.5,145.985,143.03,142.92,400535.0
2022-07-07 15:00:00+00:00,143.5,145.985,143.03,142.92,433353.0
2022-07-07 15:15:00+00:00,143.5,145.985,143.03,142.92,460115.0
2022-07-07 15:30:00+00:00,143.5,145.985,143.03,142.92,494427.0
2022-07-07 15:45:00+00:00,143.5,145.985,143.03,142.92,534430.0
2022-07-07 16:00:00+00:00,143.5,145.985,143.03,142.92,610276.0
2022-07-07 16:15:00+00:00,143.5,145.985,143.03,142.92,644603.0
2022-07-07 16:30:00+00:00,143.5,145.985,143.03,142.92,668314.0
2022-07-07 16:45:00+00:00,143.5,145.985,143.03,142.92,698744.0
2022-07-07 17:00:00+00:00,143.5,145.99,143.03,142.92,752285.0
2022-07-07 17:15:00+00:00,143.5,145.99,143.03,142.92,786299.0
2022-07-07 17:30:00+00:00,143.3,144.14,143.3,,
2022-07-07 17:45:00+00:00,143.5,146.295,143.03,142.92,835022.0
2022-07-07 18:00:00+00:00,143.5,146.49,143.03,142.92,864154.0
2022-07-07 18:15:00+00:00,143.5,146.55,143.03,142.92,885030.0
2022-07-07 18:30:00+00:00,143.5,146.55,143.03,142.92,931467.0
2022-07-07 18:45:00+00:00,143.5,146.55,143.03,142.92,991131.0
2022-07-07 19:00:00+00:00,143.5,146.55,143.03,142.92,1047709.0
2022-07-07 19:15:00+00:00,143.5,146.55,143.03,142.92,1101422.0
2022-07-07 19:30:00+00:00,143.5,146.55,143.03,142.92,1174023.0
2022-07-07 19:45:00+00:00,143.5,146.55,143.03,142.92,1240576.0
2022-07-07 20:00:00+00:00,143.5,146.55,143.03,142.92,1361421.0
2022-07-07 20:15:00+00:00,145.59,145.6,145.515,,
2022-07-07 20:30:00+00:00,145.755,145.835,145.745,,
2022-07-07 20:45:00+00:00,145.835,145.9,145.835,,
2022-07-07 21:00:00+00:00,145.895,145.99,145.895,,
2022-07-07 21:15:00+00:00,145.58,145.64,145.565,,
2022-07-07 21:30:00+00:00,145.765,145.805,145.695,,
2022-07-07 21:45:00+00:00,146.27,146.39,146.26,,
2022-07-07 22:00:00+00:00,146.355,146.415,146.335,,
2022-07-07 22:15:00+00:00,146.41,146.41,146.38,,
2022-07-07 22:30:00+00:00,146.265,146.27,146.23,,
2022-07-07 22:45:00+00:00,146.055,146.08,146.045,,
2022-07-07 23:00:00+00:00,146.195,146.255,146.195,,
2022-07-07 23:15:00+00:00,146.415,146.465,146.405,,
2022-07-07 23:30:00+00:00,146.175,146.28,146.16,,
2022-07-07 23:45:00+00:00,146.24,146.27,146.175,,
2022-07-08 00:00:00+00:00,146.34,146.34,146.34,,
2022-07-08 13:00:00+00:00,145.72,145.81,144.42,146.35,2479.0
2022-07-08 13:15:00+00:00,145.72,145.81,144.42,146.35,4679.0
2022-07-08 13:30:00+00:00,145.72,145.81,144.42,146.35,6154.0
2022-07-08 13:45:00+00:00,145.72,146.595,144.42,146.35,100315.0
2022-07-08 14:00:00+00:00,145.72,146.595,144.42,146.35,140725.0
2022-07-08 14:15:00+00:00,145.72,146.715,144.42,146.35,188169.0
2022-07-08 14:45:00+00:00,145.72,147.265,144.42,146.35,270427.0
2022-07-08 15:00:00+00:00,145.72,147.265,144.42,146.35,292784.0
2022-07-08 15:15:00+00:00,145.72,147.33,144.42,146.35,318389.0
2022-07-08 15:30:00+00:00,145.72,147.46,144.42,146.35,344537.0
2022-07-08 15:45:00+00:00,145.72,147.46,144.42,146.35,361566.0
2022-07-08 16:00:00+00:00,145.72,147.46,144.42,146.35,380738.0
2022-07-08 16:30:00+00:00,145.72,147.46,144.42,146.35,440728.0
2022-07-08 16:45:00+00:00,145.72,147.46,144.42,146.35,480160.0
2022-07-08 17:15:00+00:00,145.72,147.46,144.42,146.35,541969.0
2022-07-08 17:30:00+00:00,145.23,145.65,145.05,,
2022-07-08 17:45:00+00:00,145.72,147.46,144.42,146.35,581718.0
2022-07-08 18:00:00+00:00,145.72,147.46,144.42,146.35,611389.0
2022-07-08 18:15:00+00:00,145.72,147.46,144.42,146.35,633509.0
2022-07-08 18:30:00+00:00,145.72,147.46,144.42,146.35,663570.0
2022-07-08 18:45:00+00:00,145.72,147.55,144.42,146.35,693654.0
2022-07-08 19:00:00+00:00,145.72,147.55,144.42,146.35,719219.0
2022-07-08 19:15:00+00:00,147.05,147.11,147.05,,
2022-07-08 19:30:00+00:00,147.35,147.36,147.2,,
2022-07-08 19:45:00+00:00,147.26,147.275,147.1,,
2022-07-08 20:00:00+00:00,147.25,147.26,147.16,,
2022-07-08 20:15:00+00:00,146.64,146.8,146.61,,
2022-07-08 20:30:00+00:00,146.09,146.2,146.04,,
2022-07-08 20:45:00+00:00,145.8,145.8,145.69,,
2022-07-08 21:00:00+00:00,145.79,145.85,145.72,,
2022-07-08 21:15:00+00:00,146.18,146.18,146.09,,
2022-07-08 21:30:00+00:00,146.585,146.61,146.47,,
2022-07-08 21:45:00+00:00,146.72,146.725,146.635,,
2022-07-08 22:00:00+00:00,146.845,146.88,146.785,,
2022-07-08 22:15:00+00:00,147.01,147.09,146.98,,
2022-07-08 22:30:00+00:00,147.265,147.315,147.2,,
2022-07-08 22:45:00+00:00,147.53,147.54,147.395,,
2022-07-08 23:00:00+00:00,147.45,147.465,147.415,,
2022-07-08 23:15:00+00:00,147.445,147.455,147.33,,
2022-07-08 23:30:00+00:00,147.355,147.41,147.295,,
2022-07-08 23:45:00+00:00,147.36,147.41,147.33,,
2022-07-09 00:00:00+00:00,147.03,147.03,147.03,,
2022-07-11 13:00:00+00:00,145.86,146.09,145.77,147.04,1455.0
2022-07-11 14:00:00+00:00,145.86,146.12,143.79,147.04,101785.0
2022-07-11 14:15:00+00:00,145.86,146.12,143.79,147.04,147144.0
2022-07-11 14:30:00+00:00,145.86,146.12,143.79,147.04,175547.0
2022-07-11 14:45:00+00:00,145.86,146.12,143.79,147.04,212791.0
2022-07-11 15:00:00+00:00,145.86,146.12,143.79,147.04,238584.0
2022-07-11 15:30:00+00:00,145.86,146.12,143.79,147.04,315875.0
2022-07-11 15:45:00+00:00,145.86,146.12,143.79,147.04,339351.0
2022-07-11 16:00:00+00:00,145.86,146.12,143.79,147.04,360571.0
2022-07-11 16:15:00+00:00,145.86,146.12,143.79,147.04,377470.0
2022-07-11 17:15:00+00:00,145.86,146.12,143.79,147.04,440490.0
2022-07-11 17:30:00+00:00,145.86,146.23,143.79,147.04,465214.0
2022-07-11 17:45:00+00:00,145.86,146.555,143.79,147.04,484437.0
2022-07-11 18:00:00+00:00,145.86,146.64,143.79,147.04,504306.0
2022-07-11 18:15:00+00:00,145.86,146.64,143.79,147.04,521260.0
2022-07-11 18:30:00+00:00,145.86,146.64,143.79,147.04,533067.0
2022-07-11 18:45:00+00:00,145.86,146.64,143.79,147.04,549670.0
2022-07-11 19:00:00+00:00,145.86,146.64,143.79,147.04,577471.0
2022-07-11 19:15:00+00:00,145.86,146.64,143.79,147.04,629714.0
2022-07-11 19:30:00+00:00,145.86,146.64,143.79,147.04,693863.0
2022-07-11 19:45:00+00:00,145.86,146.64,143.79,147.04,767242.0
2022-07-11 20:00:00+00:00,145.155,145.245,145.1,,
2022-07-11 20:15:00+00:00,145.385,145.435,145.36,,
2022-07-11 20:30:00+00:00,145.38,145.385,145.29,,
2022-07-11 20:45:00+00:00,145.49,145.51,145.33,,
2022-07-11 21:00:00+00:00,145.49,145.54,145.48,,
2022-07-11 21:15:00+00:00,145.935,145.96,145.875,,
2022-07-11 21:30:00+00:00,146.105,146.17,146.105,,
2022-07-11 21:45:00+00:00,146.435,146.48,146.415,,
2022-07-11 22:00:00+00:00,146.405,146.465,146.34,,
2022-07-11 22:15:00+00:00,146.075,146.08,146.015,,
2022-07-11 22:30:00+00:00,145.8,145.83,145.76,,
2022-07-11 22:45:00+00:00,145.925,145.95,145.89,,
2022-07-11 23:00:00+00:00,145.33,145.46,145.325,,
2022-07-11 23:15:00+00:00,144.97,144.99,144.89,,
2022-07-11 23:30:00+00:00,145.005,145.03,144.94,,
2022-07-11 23:45:00+00:00,144.76,144.895,144.735,,
2022-07-12 00:00:00+00:00,144.905,144.905,144.905,,
2022-07-12 13:00:00+00:00,145.18,145.53,144.86,144.87,3170.0
2022-07-12 13:30:00+00:00,145.18,145.855,144.86,144.87,5406.0
2022-07-12 13:45:00+00:00,145.18,147.96,144.86,144.87,79795.0
2022-07-12 14:00:00+00:00,145.18,147.96,144.86,144.87,130488.0
2022-07-12 14:15:00+00:00,145.18,147.96,144.86,144.87,178054.0
2022-07-12 14:30:00+00:00,145.18,147.96,144.86,144.87,228599.0
2022-07-12 15:00:00+00:00,145.18,147.96,144.86,144.87,301556.0
2022-07-12 15:30:00+00:00,145.18,148.13,144.86,144.87,406015.0
2022-07-12 15:45:00+00:00,145.18,148.175,144.86,144.87,442726.0
2022-07-12 16:00:00+00:00,145.18,148.175,144.86,144.87,470906.0
2022-07-12 16:15:00+00:00,145.18,148.175,144.86,144.87,502787.0
2022-07-12 16:30:00+00:00,145.18,148.175,144.86,144.87,536798.0
2022-07-12 16:45:00+00:00,145.18,148.2,144.86,144.87,580651.0
2022-07-12 17:00:00+00:00,145.18,148.45,144.86,144.87,624904.0
2022-07-12 17:15:00+00:00,145.18,148.45,144.86,144.87,658983.0
2022-07-12 17:30:00+00:00,145.18,148.45,144.86,144.87,676368.0
2022-07-12 17:45:00+00:00,145.18,148.45,144.86,144.87,743619.0
2022-07-12 18:00:00+00:00,145.18,148.45,144.86,144.87,774868.0
2022-07-12 18:15:00+00:00,145.18,148.45,144.86,144.87,797000.0
2022-07-12 18:30:00+00:00,145.18,148.45,144.86,144.87,826519.0
2022-07-12 18:45:00+00:00,145.18,148.45,144.86,144.87,853144.0
2022-07-12 19:00:00+00:00,145.18,148.45,144.86,144.87,899005.0
2022-07-12 19:15:00+00:00,145.18,148.45,144.86,144.87,960750.0
2022-07-12 19:30:00+00:00,145.18,148.45,144.86,144.87,1009044.0
2022-07-12 19:45:00+00:00,145.18,148.45,144.86,144.87,1082097.0
2022-07-12 20:00:00+00:00,147.8,147.92,147.74,,
2022-07-12 20:15:00+00:00,147.76,147.84,147.73,,
2022-07-12 20:30:00+00:00,147.75,147.84,147.725,,
2022-07-12 20:45:00+00:00,148.05,148.11,148.045,,
2022-07-12 21:00:00+00:00,148.04,148.15,148.015,,
2022-07-12 21:15:00+00:00,147.67,147.67,147.565,,
2022-07-12 21:30:00+00:00,147.555,147.65,147.51,,
2022-07-12 21:45:00+00:00,147.865,147.895,147.72,,
2022-07-12 22:00:00+00:00,148.16,148.21,148.05,,
2022-07-12 22:15:00+00:00,147.82,147.85,147.69,,
2022-07-12 22:30:00+00:00,147.53,147.58,147.425,,
2022-07-12 22:45:00+00:00,147.235,147.26,147.16,,
2022-07-12 23:00:00+00:00,146.765,146.765,146.635,,
2022-07-12 23:15:00+00:00,146.0,146.03,145.92,,
2022-07-12 23:30:00+00:00,145.76,145.77,145.59,,
2022-07-12 23:45:00+00:00,145.445,145.55,145.395,,
2022-07-13 00:00:00+00:00,145.86,145.86,145.86,,
2022-07-13 13:15:00+00:00,146.48,146.92,142.41,145.86,9753.0
2022-07-13 13:30:00+00:00,146.48,146.92,142.41,145.86,11436.0
2022-07-13 13:45:00+00:00,146.48,146.92,142.145,145.86,197014.0
2022-07-13 14:00:00+00:00,146.48,146.92,142.145,145.86,272776.0
2022-07-13 14:15:00+00:00,146.48,146.92,142.145,145.86,290270.0
2022-07-13 14:30:00+00:00,146.48,146.92,142.145,145.86,333451.0
2022-07-13 15:00:00+00:00,146.48,146.92,142.145,145.86,405585.0
2022-07-13 15:30:00+00:00,146.48,146.92,142.145,145.86,462717.0
2022-07-13 16:00:00+00:00,146.48,146.92,142.145,145.86,527853.0
2022-07-13 16:15:00+00:00,146.48,146.92,142.145,145.86,570294.0
2022-07-13 16:30:00+00:00,146.48,146.92,142.145,145.86,606811.0
2022-07-13 16:45:00+00:00,146.48,146.92,142.145,145.86,637256.0
2022-07-13 17:00:00+00:00,146.48,146.92,142.145,145.86,664246.0
2022-07-13 17:30:00+00:00,146.48,146.92,142.145,145.86,724379.0
2022-07-13 17:45:00+00:00,146.48,146.92,142.145,145.86,753600.0
2022-07-13 18:00:00+00:00,146.48,146.92,142.145,145.86,779333.0
2022-07-13 18:15:00+00:00,146.48,146.92,142.145,145.86,799046.0
2022-07-13 18:30:00+00:00,146.48,146.92,142.145,145.86,819294.0
2022-07-13 18:45:00+00:00,146.48,146.92,142.145,145.86,839047.0
2022-07-13 19:00:00+00:00,146.48,146.92,142.145,145.86,869242.0
2022-07-13 19:15:00+00:00,146.48,146.92,142.145,145.86,905162.0
2022-07-13 19:30:00+00:00,146.48,146.92,142.145,145.86,928418.0
2022-07-13 19:45:00+00:00,146.48,146.92,142.145,145.86,970648.0
2022-07-13 20:00:00+00:00,146.48,146.92,142.145,145.86,1075146.0
2022-07-13 20:15:00+00:00,145.26,145.33,145.24,,
2022-07-13 20:30:00+00:00,145.78,145.795,145.7,,
2022-07-13 20:45:00+00:00,145.73,145.825,145.72,,
2022-07-13 21:00:00+00:00,146.0,146.02,145.9,,
2022-07-13 21:15:00+00:00,146.4,146.415,146.22,,
2022-07-13 21:30:00+00:00,145.79,145.83,145.75,,
2022-07-13 21:45:00+00:00,145.865,145.965,145.86,,
2022-07-13 22:00:00+00:00,146.14,146.14,145.46,,
2022-07-13 22:15:00+00:00,145.63,145.645,145.43,,
2022-07-13 22:30:00+00:00,146.035,146.165,146.0,,
2022-07-13 22:45:00+00:00,146.14,146.25,146.14,,
2022-07-13 23:00:00+00:00,146.4,146.415,146.21,,
2022-07-13 23:15:00+00:00,146.2,146.205,146.05,,
2022-07-13 23:30:00+00:00,145.92,146.025,145.76,,
2022-07-13 23:45:00+00:00,145.655,145.7,145.495,,
2022-07-14 00:00:00+00:00,145.42,145.42,145.42,,
2022-07-14 13:30:00+00:00,144.04,144.62,143.93,145.49,4069.0
2022-07-14 13:45:00+00:00,144.04,144.62,143.245,145.49,72793.0
2022-07-14 14:00:00+00:00,144.04,144.72,143.245,145.49,103970.0
2022-07-14 14:15:00+00:00,144.04,144.72,143.245,145.49,164002.0
2022-07-14 14:30:00+00:00,144.04,144.72,143.245,145.49,204371.0
2022-07-14 14:45:00+00:00,144.04,144.8,143.245,145.49,239884.0
2022-07-14 15:00:00+00:00,144.04,145.045,143.245,145.49,268979.0
2022-07-14 15:15:00+00:00,144.04,145.77,143.245,145.49,307750.0
2022-07-14 15:30:00+00:00,144.04,146.07,143.245,145.49,358704.0
2022-07-14 15:45:00+00:00,144.04,146.86,143.245,145.49,427834.0
2022-07-14 16:00:00+00:00,144.04,147.18,143.245,145.49,493178.0
2022-07-14 16:15:00+00:00,144.04,147.32,143.245,145.49,537571.0
2022-07-14 16:30:00+00:00,144.04,147.32,143.245,145.49,565122.0
2022-07-14 16:45:00+00:00,144.04,147.32,143.245,145.49,592341.0
2022-07-14 17:00:00+00:00,144.04,147.32,143.245,145.49,609226.0
2022-07-14 17:15:00+00:00,144.04,147.32,143.245,145.49,627971.0
2022-07-14 17:30:00+00:00,144.04,147.5,143.245,145.49,658586.0
2022-07-14 17:45:00+00:00,144.04,147.55,143.245,145.49,686231.0
2022-07-14 18:00:00+00:00,144.04,147.665,143.245,145.49,723981.0
2022-07-14 18:15:00+00:00,144.205,144.25,144.12,,
2022-07-14 18:30:00+00:00,144.04,148.555,143.245,145.49,809520.0
2022-07-14 18:45:00+00:00,144.04,148.845,143.245,145.49,850086.0
2022-07-14 19:00:00+00:00,144.82,145.29,144.81,,
2022-07-14 19:15:00+00:00,144.04,148.85,143.245,145.49,925948.0
2022-07-14 19:30:00+00:00,144.04,148.885,143.245,145.49,960685.0
2022-07-14 19:45:00+00:00,144.04,148.95,143.245,145.49,999662.0
2022-07-14 20:00:00+00:00,147.16,147.32,147.16,,
2022-07-14 20:15:00+00:00,146.945,147.115,146.93,,
2022-07-14 20:30:00+00:00,146.49,146.59,146.475,,
2022-07-14 20:45:00+00:00,146.7,146.8,146.465,,
2022-07-14 21:00:00+00:00,146.645,146.675,146.485,,
2022-07-14 21:15:00+00:00,146.61,146.65,146.525,,
2022-07-14 21:30:00+00:00,147.415,147.45,147.36,,
2022-07-14 21:45:00+00:00,147.51,147.525,147.47,,
2022-07-14 22:00:00+00:00,147.55,147.665,147.49,,
2022-07-14 22:15:00+00:00,147.94,147.97,147.855,,
2022-07-14 22:30:00+00:00,148.47,148.48,148.35,,
2022-07-14 22:45:00+00:00,148.47,148.52,148.37,,
2022-07-14 23:00:00+00:00,148.685,148.84,148.68,,
2022-07-14 23:15:00+00:00,148.64,148.68,148.585,,
2022-07-14 23:30:00+00:00,148.85,148.93,148.765,,
2022-07-14 23:45:00+00:00,148.42,148.475,148.38,,
2022-07-15 00:00:00+00:00,148.45,148.45,148.45,,
2022-07-15 13:30:00+00:00,148.68,150.05,148.16,148.47,5104.0
2022-07-15 14:00:00+00:00,148.68,150.86,148.16,148.47,319383.0
2022-07-15 14:15:00+00:00,148.68,150.86,148.16,148.47,357012.0
2022-07-15 14:30:00+00:00,148.68,150.86,148.16,148.47,397405.0
2022-07-15 14:45:00+00:00,148.68,150.86,148.16,148.47,433082.0
2022-07-15 15:00:00+00:00,148.68,150.86,148.16,148.47,468612.0
2022-07-15 15:15:00+00:00,148.68,150.86,148.16,148.47,511313.0
2022-07-15 15:30:00+00:00,148.68,150.86,148.16,148.47,547860.0
2022-07-15 15:45:00+00:00,148.68,150.86,148.16,148.47,599770.0
2022-07-15 16:00:00+00:00,148.68,150.86,148.16,148.47,658269.0
2022-07-15 16:30:00+00:00,148.68,150.86,148.16,148.47,736039.0
2022-07-15 16:45:00+00:00,148.68,150.86,148.16,148.47,762645.0
2022-07-15 17:00:00+00:00,148.68,150.86,148.16,148.47,800331.0
2022-07-15 17:15:00+00:00,148.68,150.86,148.16,148.47,823279.0
2022-07-15 17:30:00+00:00,148.68,150.86,148.16,148.47,856466.0
2022-07-15 17:45:00+00:00,149.47,149.47,148.97,,
2022-07-15 18:00:00+00:00,148.68,150.86,148.16,148.47,911832.0
2022-07-15 18:15:00+00:00,148.68,150.86,148.16,148.47,940175.0
2022-07-15 18:30:00+00:00,148.68,150.86,148.16,148.47,976597.0
2022-07-15 18:45:00+00:00,148.68,150.86,148.16,148.47,997240.0
2022-07-15 19:00:00+00:00,148.68,150.86,148.16,148.47,1023770.0
2022-07-15 19:15:00+00:00,149.5,149.53,149.42,,
2022-07-15 19:30:00+00:00,148.68,150.86,148.16,148.47,1098373.0
2022-07-15 19:45:00+00:00,148.68,150.86,148.16,148.47,1152010.0
2022-07-15 20:00:00+00:00,148.79,148.825,148.55,,
2022-07-15 20:15:00+00:00,148.55,148.57,148.48,,
2022-07-15 20:30:00+00:00,148.755,148.755,148.635,,
2022-07-15 20:45:00+00:00,148.815,148.87,148.77,,
2022-07-15 21:00:00+00:00,148.905,148.975,148.905,,
2022-07-15 21:15:00+00:00,148.98,148.98,148.905,,
2022-07-15 21:30:00+00:00,149.325,149.33,149.23,,
2022-07-15 21:45:00+00:00,149.395,149.415,149.36,,
2022-07-15 22:00:00+00:00,149.135,149.145,148.975,,
2022-07-15 22:15:00+00:00,149.125,149.255,149.11,,
2022-07-15 22:30:00+00:00,149.405,149.46,149.38,,
2022-07-15 22:45:00+00:00,149.395,149.455,149.385,,
2022-07-15 23:00:00+00:00,149.355,149.355,149.21,,
2022-07-15 23:15:00+00:00,149.37,149.41,149.365,,
2022-07-15 23:30:00+00:00,149.205,149.255,149.065,,
2022-07-15 23:45:00+00:00,149.525,149.535,149.46,,
2022-07-16 00:00:00+00:00,150.05,150.05,150.05,,
2022-07-18 13:00:00+00:00,151.54,151.54,150.87,150.17,3403.0
2022-07-18 13:15:00+00:00,151.54,151.54,150.87,150.17,4674.0
2022-07-18 13:30:00+00:00,151.54,151.54,150.68,150.17,6801.0
2022-07-18 13:45:00+00:00,151.54,151.54,150.28,150.17,79809.0
2022-07-18 14:00:00+00:00,151.54,151.54,150.28,150.17,126351.0
2022-07-18 14:30:00+00:00,151.54,151.555,150.28,150.17,195751.0
2022-07-18 14:45:00+00:00,151.54,151.555,150.28,150.17,213827.0
2022-07-18 15:15:00+00:00,151.54,151.555,150.28,150.17,255623.0
2022-07-18 15:30:00+00:00,151.54,151.555,150.28,150.17,274138.0
2022-07-18 15:45:00+00:00,151.54,151.555,150.28,150.17,304987.0
2022-07-18 16:00:00+00:00,151.54,151.555,150.28,150.17,327058.0
2022-07-18 16:15:00+00:00,151.54,151.555,150.28,150.17,345057.0
2022-07-18 16:30:00+00:00,151.54,151.555,150.28,150.17,403129.0
2022-07-18 16:45:00+00:00,151.54,151.555,150.28,150.17,416690.0
2022-07-18 17:00:00+00:00,151.54,151.555,150.28,150.17,434780.0
2022-07-18 17:15:00+00:00,151.54,151.555,150.28,150.17,450708.0
2022-07-18 17:30:00+00:00,151.54,151.555,150.27,150.17,468332.0
2022-07-18 17:45:00+00:00,151.54,151.555,148.93,150.17,596658.0
2022-07-18 18:00:00+00:00,151.54,151.555,147.205,150.17,723883.0
2022-07-18 18:15:00+00:00,151.54,151.555,147.205,150.17,775595.0
2022-07-18 18:30:00+00:00,151.01,151.115,150.995,,
2022-07-18 18:45:00+00:00,151.54,151.555,147.205,150.17,866678.0
2022-07-18 19:00:00+00:00,151.54,151.555,147.205,150.17,943301.0
2022-07-18 19:15:00+00:00,151.045,151.13,151.0,,
2022-07-18 19:30:00+00:00,151.54,151.555,147.175,150.17,1019770.0
2022-07-18 19:45:00+00:00,151.54,151.555,146.95,150.17,1075574.0
2022-07-18 20:00:00+00:00,151.415,151.415,151.315,,
2022-07-18 20:15:00+00:00,151.24,151.26,151.22,,
2022-07-18 20:30:00+00:00,150.98,151.0,150.96,,
2022-07-18 20:45:00+00:00,150.97,150.98,150.915,,
2022-07-18 21:00:00+00:00,150.745,150.795,150.725,,
2022-07-18 21:15:00+00:00,150.605,150.62,150.57,,
2022-07-18 21:30:00+00:00,150.475,150.52,150.03,,
2022-07-18 21:45:00+00:00,148.98,149.01,148.83,,
2022-07-18 22:00:00+00:00,147.79,147.88,147.665,,
2022-07-18 22:15:00+00:00,147.78,147.905,147.73,,
2022-07-18 22:30:00+00:00,147.73,147.8,147.685,,
2022-07-18 22:45:00+00:00,147.595,147.675,147.565,,
2022-07-18 23:00:00+00:00,147.3,147.475,147.225,,
2022-07-18 23:15:00+00:00,147.495,147.72,147.48,,
2022-07-18 23:30:00+00:00,147.19,147.195,147.06,,
2022-07-18 23:45:00+00:00,147.1,147.13,146.895,,
2022-07-19 00:00:00+00:00,147.01,147.01,147.01,,
2022-07-19 13:00:00+00:00,147.56,147.78,147.19,147.07,2993.0
2022-07-19 13:15:00+00:00,147.56,147.78,147.19,147.07,3644.0
2022-07-19 13:30:00+00:00,147.56,148.17,147.19,147.07,6991.0
2022-07-19 14:00:00+00:00,147.56,148.47,146.895,147.07,121775.0
2022-07-19 14:15:00+00:00,147.56,148.47,146.895,147.07,159531.0
2022-07-19 14:30:00+00:00,147.56,148.57,146.895,147.07,193312.0
2022-07-19 15:00:00+00:00,147.56,149.49,146.895,147.07,273744.0
2022-07-19 15:15:00+00:00,147.56,150.13,146.895,147.07,329675.0
2022-07-19 15:30:00+00:00,147.56,150.13,146.895,147.07,413474.0
2022-07-19 15:45:00+00:00,147.56,150.21,146.895,147.07,450372.0
2022-07-19 16:00:00+00:00,147.56,150.21,146.895,147.07,477755.0
2022-07-19 16:30:00+00:00,147.56,150.21,146.895,147.07,524807.0
2022-07-19 16:45:00+00:00,147.56,150.21,146.895,147.07,544170.0
2022-07-19 17:00:00+00:00,147.56,150.21,146.895,147.07,583417.0
2022-07-19 17:15:00+00:00,147.56,150.21,146.895,147.07,603760.0
2022-07-19 17:30:00+00:00,147.56,150.21,146.895,147.07,634887.0
2022-07-19 17:45:00+00:00,147.56,150.43,146.895,147.07,668409.0
2022-07-19 18:00:00+00:00,147.56,150.84,146.895,147.07,696881.0
2022-07-19 18:15:00+00:00,147.56,150.91,146.895,147.07,725991.0
2022-07-19 18:30:00+00:00,147.56,150.91,146.895,147.07,748539.0
2022-07-19 18:45:00+00:00,148.87,148.915,148.775,,
2022-07-19 19:00:00+00:00,147.56,150.91,146.895,147.07,791056.0
2022-07-19 19:15:00+00:00,149.87,150.005,149.86,,
2022-07-19 19:30:00+00:00,147.56,150.91,146.895,147.07,853950.0
2022-07-19 19:45:00+00:00,147.56,150.91,146.895,147.07,892823.0
2022-07-19 20:00:00+00:00,149.805,149.815,149.745,,
2022-07-19 20:15:00+00:00,149.49,149.495,149.37,,
2022-07-19 20:30:00+00:00,149.81,149.83,149.735,,
2022-07-19 20:45:00+00:00,149.975,150.015,149.975,,
2022-07-19 21:00:00+00:00,150.075,150.11,150.03,,
2022-07-19 21:15:00+00:00,149.98,150.05,149.965,,
2022-07-19 21:30:00+00:00,149.86,149.97,149.855,,
2022-07-19 21:45:00+00:00,150.415,150.435,150.37,,
2022-07-19 22:00:00+00:00,150.81,150.81,150.7,,
2022-07-19 22:15:00+00:00,150.66,150.71,150.59,,
2022-07-19 22:30:00+00:00,150.595,150.72,150.59,,
2022-07-19 22:45:00+00:00,150.62,150.64,150.55,,
2022-07-19 23:00:00+00:00,150.675,150.69,150.6,,
2022-07-19 23:15:00+00:00,150.645,150.65,150.505,,
2022-07-19 23:30:00+00:00,150.62,150.675,150.6,,
2022-07-19 23:45:00+00:00,150.77,150.77,150.66,,
2022-07-20 00:00:00+00:00,150.94,150.94,150.94,,
2022-07-20 13:30:00+00:00,151.46,151.66,151.1,151.0,3266.0
2022-07-20 13:45:00+00:00,151.46,151.66,150.365,151.0,72659.0
2022-07-20 14:00:00+00:00,151.46,151.68,150.365,151.0,123533.0
2022-07-20 14:15:00+00:00,151.46,151.68,150.365,151.0,178936.0
2022-07-20 14:30:00+00:00,151.46,151.99,150.365,151.0,237829.0
2022-07-20 14:45:00+00:00,151.46,153.14,150.365,151.0,333792.0
2022-07-20 15:00:00+00:00,151.46,153.6,150.365,151.0,407951.0
2022-07-20 15:15:00+00:00,151.46,153.6,150.365,151.0,459732.0
2022-07-20 15:30:00+00:00,151.46,153.6,150.365,151.0,515980.0
2022-07-20 15:45:00+00:00,151.46,153.6,150.365,151.0,557919.0
2022-07-20 16:00:00+00:00,151.46,153.6,150.365,151.0,585685.0
2022-07-20 16:15:00+00:00,151.46,153.715,150.365,151.0,603228.0
2022-07-20 16:30:00+00:00,151.46,153.715,150.365,151.0,632469.0
2022-07-20 17:00:00+00:00,151.46,153.715,150.365,151.0,693207.0
2022-07-20 17:15:00+00:00,151.46,153.715,150.365,151.0,725121.0
2022-07-20 17:30:00+00:00,151.46,153.715,150.365,151.0,744389.0
2022-07-20 17:45:00+00:00,151.4,151.495,151.255,,
2022-07-20 18:00:00+00:00,151.46,153.715,150.365,151.0,775662.0
2022-07-20 18:15:00+00:00,151.37,151.37,151.15,,
2022-07-20 18:30:00+00:00,151.46,153.715,150.365,151.0,831047.0
2022-07-20 18:45:00+00:00,151.46,153.715,150.365,151.0,848936.0
2022-07-20 19:00:00+00:00,151.46,153.715,150.365,151.0,878070.0
2022-07-20 19:15:00+00:00,151.46,153.715,150.365,151.0,913444.0
2022-07-20 19:30:00+00:00,151.46,153.715,150.365,151.0,954735.0
2022-07-20 19:45:00+00:00,151.46,153.715,150.365,151.0,999780.0
2022-07-20 20:00:00+00:00,153.17,153.21,153.11,,
2022-07-20 20:15:00+00:00,153.63,153.675,153.395,,
2022-07-20 20:30:00+00:00,153.165,153.27,153.165,,
2022-07-20 20:45:00+00:00,152.97,152.97,152.79,,
2022-07-20 21:00:00+00:00,153.13,153.17,153.03,,
2022-07-20 21:15:00+00:00,152.225,152.37,152.17,,
2022-07-20 21:30:00+00:00,152.725,152.76,152.59,,
2022-07-20 21:45:00+00:00,152.75,152.83,152.71,,
2022-07-20 22:00:00+00:00,152.185,152.44,152.155,,
2022-07-20 22:15:00+00:00,152.76,152.805,152.7,,
2022-07-20 22:30:00+00:00,153.06,153.09,152.99,,
2022-07-20 22:45:00+00:00,153.215,153.265,153.15,,
2022-07-20 23:00:00+00:00,153.27,153.285,153.2,,
2022-07-20 23:15:00+00:00,153.33,153.385,153.25,,
2022-07-20 23:30:00+00:00,153.545,153.575,153.45,,
2022-07-20 23:45:00+00:00,153.27,153.31,153.13,,
2022-07-21 00:00:00+00:00,153.09,153.09,153.09,,
2022-07-21 13:15:00+00:00,153.64,154.5,153.13,153.04,7980.0
2022-07-21 13:30:00+00:00,153.64,154.5,153.13,153.04,8723.0
2022-07-21 14:00:00+00:00,153.64,154.7,152.97,153.04,122119.0
2022-07-21 14:30:00+00:00,153.64,154.7,151.94,153.04,173744.0
2022-07-21 15:00:00+00:00,153.64,154.7,151.94,153.04,231887.0
2022-07-21 15:15:00+00:00,153.64,154.7,151.94,153.04,260764.0
2022-07-21 15:30:00+00:00,153.64,154.7,151.94,153.04,291750.0
2022-07-21 16:00:00+00:00,153.64,154.7,151.94,153.04,364876.0
2022-07-21 16:15:00+00:00,153.64,154.71,151.94,153.04,394431.0
2022-07-21 16:30:00+00:00,153.64,154.985,151.94,153.04,426007.0
2022-07-21 17:00:00+00:00,153.64,155.26,151.94,153.04,521936.0
2022-07-21 17:15:00+00:00,153.64,155.47,151.94,153.04,558801.0
2022-07-21 17:30:00+00:00,153.64,155.47,151.94,153.04,592133.0
2022-07-21 17:45:00+00:00,153.64,155.47,151.94,153.04,621216.0
2022-07-21 18:00:00+00:00,153.64,155.47,151.94,153.04,663045.0
2022-07-21 18:15:00+00:00,153.64,155.475,151.94,153.04,692145.0
2022-07-21 18:30:00+00:00,153.64,155.475,151.94,153.04,728922.0
2022-07-21 18:45:00+00:00,153.64,155.475,151.94,153.04,763655.0
2022-07-21 19:00:00+00:00,153.64,155.475,151.94,153.04,796501.0
2022-07-21 19:15:00+00:00,153.64,155.575,151.94,153.04,836297.0
2022-07-21 19:30:00+00:00,153.64,155.575,151.94,153.04,874900.0
2022-07-21 19:45:00+00:00,153.64,155.575,151.94,153.04,900494.0
2022-07-21 20:00:00+00:00,153.975,154.005,153.905,,
2022-07-21 20:15:00+00:00,154.41,154.45,154.37,,
2022-07-21 20:30:00+00:00,154.96,154.99,154.945,,
2022-07-21 20:45:00+00:00,155.16,155.215,155.115,,
2022-07-21 21:00:00+00:00,155.16,155.19,155.075,,
2022-07-21 21:15:00+00:00,155.085,155.115,154.995,,
2022-07-21 21:30:00+00:00,154.965,154.99,154.865,,
2022-07-21 21:45:00+00:00,155.22,155.245,155.115,,
2022-07-21 22:00:00+00:00,155.16,155.2,155.06,,
2022-07-21 22:15:00+00:00,155.425,155.475,155.38,,
2022-07-21 22:30:00+00:00,155.34,155.355,155.23,,
2022-07-21 22:45:00+00:00,154.995,155.09,154.99,,
2022-07-21 23:00:00+00:00,155.265,155.34,155.25,,
2022-07-21 23:15:00+00:00,155.21,155.21,155.1,,
2022-07-21 23:30:00+00:00,154.97,155.09,154.94,,
2022-07-21 23:45:00+00:00,154.92,154.96,154.84,,
2022-07-22 00:00:00+00:00,155.34,155.34,155.34,,
2022-07-22 13:30:00+00:00,155.73,155.73,155.45,155.35,2882.0
2022-07-22 13:45:00+00:00,155.73,155.905,154.94,155.35,101546.0
2022-07-22 14:00:00+00:00,155.73,156.26,154.94,155.35,175224.0
2022-07-22 14:15:00+00:00,155.73,156.26,154.94,155.35,246897.0
2022-07-22 14:30:00+00:00,155.73,156.26,154.94,155.35,294377.0
2022-07-22 14:45:00+00:00,155.73,156.26,154.94,155.35,327537.0
2022-07-22 15:00:00+00:00,155.73,156.26,154.94,155.35,376766.0
2022-07-22 15:15:00+00:00,155.73,156.26,154.94,155.35,440692.0
2022-07-22 15:30:00+00:00,155.73,156.26,154.705,155.35,476929.0
2022-07-22 15:45:00+00:00,155.73,156.26,154.075,155.35,522836.0
2022-07-22 16:00:00+00:00,155.73,156.26,154.075,155.35,562717.0
2022-07-22 16:15:00+00:00,155.73,156.26,154.04,155.35,595955.0
2022-07-22 16:30:00+00:00,155.73,156.26,153.965,155.35,648863.0
2022-07-22 16:45:00+00:00,155.73,156.26,153.965,155.35,694321.0
2022-07-22 17:00:00+00:00,155.73,156.26,153.965,155.35,715747.0
2022-07-22 17:15:00+00:00,155.73,156.26,153.965,155.35,747446.0
2022-07-22 17:30:00+00:00,155.73,156.26,153.695,155.35,795204.0
2022-07-22 17:45:00+00:00,155.73,156.26,153.41,155.35,843179.0
2022-07-22 18:00:00+00:00,155.73,156.26,153.41,155.35,864619.0
2022-07-22 18:15:00+00:00,155.755,155.92,155.7,,
2022-07-22 18:30:00+00:00,155.73,156.26,153.41,155.35,942407.0
2022-07-22 18:45:00+00:00,155.515,155.585,155.455,,
2022-07-22 19:00:00+00:00,155.73,156.26,153.41,155.35,1007589.0
2022-07-22 19:15:00+00:00,155.595,155.62,155.48,,
2022-07-22 19:30:00+00:00,155.73,156.26,153.41,155.35,1091295.0
2022-07-22 19:45:00+00:00,155.73,156.26,153.41,155.35,1133685.0
2022-07-22 20:00:00+00:00,155.73,156.26,153.41,155.35,1237011.0
2022-07-22 20:15:00+00:00,154.2,154.385,154.195,,
2022-07-22 20:30:00+00:00,154.39,154.455,154.375,,
2022-07-22 20:45:00+00:00,154.57,154.61,154.52,,
2022-07-22 21:00:00+00:00,154.52,154.54,154.38,,
2022-07-22 21:15:00+00:00,154.19,154.22,154.13,,
2022-07-22 21:30:00+00:00,153.8,153.8,153.635,,
2022-07-22 21:45:00+00:00,153.87,153.92,153.805,,
2022-07-22 22:00:00+00:00,154.025,154.05,153.805,,
2022-07-22 22:15:00+00:00,153.49,153.58,153.46,,
2022-07-22 22:30:00+00:00,153.76,153.76,153.62,,
2022-07-22 22:45:00+00:00,153.54,153.67,153.51,,
2022-07-22 23:00:00+00:00,153.805,153.815,153.66,,
2022-07-22 23:15:00+00:00,154.17,154.17,153.98,,
2022-07-22 23:30:00+00:00,154.39,154.445,154.225,,
2022-07-22 23:45:00+00:00,153.95,154.14,153.94,,
2022-07-23 00:00:00+00:00,154.15,154.15,154.15,,
2022-07-25 13:00:00+00:00,154.77,154.89,154.42,154.09,2397.0
2022-07-25 13:15:00+00:00,154.77,154.89,154.03,154.09,2737.0
2022-07-25 13:30:00+00:00,154.77,154.89,154.0,154.09,3743.0
2022-07-25 13:45:00+00:00,154.77,155.02,154.0,154.09,60642.0
2022-07-25 14:00:00+00:00,154.77,155.02,153.475,154.09,101637.0
2022-07-25 14:15:00+00:00,154.77,155.02,152.985,154.09,162610.0
2022-07-25 14:30:00+00:00,154.77,155.02,152.485,154.09,201101.0
2022-07-25 14:45:00+00:00,154.77,155.02,152.48,154.09,223467.0
2022-07-25 15:15:00+00:00,154.77,155.02,152.46,154.09,263501.0
2022-07-25 15:30:00+00:00,154.77,155.02,152.36,154.09,294413.0
2022-07-25 15:45:00+00:00,154.77,155.02,152.36,154.09,310537.0
2022-07-25 16:00:00+00:00,154.77,155.02,152.36,154.09,334563.0
2022-07-25 16:15:00+00:00,154.77,155.02,152.36,154.09,358865.0
2022-07-25 16:30:00+00:00,154.77,155.02,152.36,154.09,374487.0
2022-07-25 16:45:00+00:00,154.77,155.02,152.36,154.09,398695.0
2022-07-25 17:00:00+00:00,154.77,155.02,152.36,154.09,414708.0
2022-07-25 17:15:00+00:00,154.77,155.02,152.36,154.09,426517.0
2022-07-25 17:30:00+00:00,154.77,155.02,152.36,154.09,443379.0
2022-07-25 17:45:00+00:00,154.77,155.02,152.36,154.09,465107.0
2022-07-25 18:00:00+00:00,153.55,153.745,153.475,,
2022-07-25 18:15:00+00:00,153.025,153.08,152.875,,
2022-07-25 18:30:00+00:00,152.9,152.905,152.725,,
2022-07-25 18:45:00+00:00,153.07,153.22,153.065,,
2022-07-25 19:00:00+00:00,154.77,155.02,152.36,154.09,581001.0
2022-07-25 19:15:00+00:00,154.77,155.02,152.36,154.09,610850.0
2022-07-25 19:30:00+00:00,154.77,155.02,152.36,154.09,642540.0
2022-07-25 19:45:00+00:00,154.77,155.02,152.27,154.09,701890.0
2022-07-25 20:00:00+00:00,153.645,153.67,153.545,,
2022-07-25 20:15:00+00:00,153.395,153.46,153.36,,
2022-07-25 20:30:00+00:00,153.52,153.59,153.48,,
2022-07-25 20:45:00+00:00,153.84,153.905,153.83,,
2022-07-25 21:00:00+00:00,153.725,153.775,153.685,,
2022-07-25 21:15:00+00:00,153.895,153.905,153.805,,
2022-07-25 21:30:00+00:00,153.56,153.605,153.52,,
2022-07-25 21:45:00+00:00,153.515,153.55,153.475,,
2022-07-25 22:00:00+00:00,153.285,153.31,153.185,,
2022-07-25 22:15:00+00:00,153.23,153.26,153.205,,
2022-07-25 22:30:00+00:00,152.925,152.935,152.835,,
2022-07-25 22:45:00+00:00,153.025,153.045,152.86,,
2022-07-25 23:00:00+00:00,152.605,152.65,152.55,,
2022-07-25 23:15:00+00:00,152.57,152.67,152.47,,
2022-07-25 23:30:00+00:00,152.54,152.7,152.52,,
2022-07-25 23:45:00+00:00,152.44,152.51,152.395,,
2022-07-26 00:00:00+00:00,152.92,152.92,152.92,,
2022-07-26 13:00:00+00:00,152.06,152.3,151.75,152.95,1538.0
2022-07-26 13:15:00+00:00,152.06,152.3,151.75,152.95,2499.0
2022-07-26 13:30:00+00:00,152.06,152.3,151.75,152.95,3491.0
2022-07-26 13:45:00+00:00,152.06,153.08,151.605,152.95,74724.0
2022-07-26 14:00:00+00:00,152.06,153.08,151.54,152.95,161178.0
2022-07-26 14:15:00+00:00,152.06,153.08,151.54,152.95,225804.0
2022-07-26 14:45:00+00:00,152.06,153.08,151.185,152.95,279591.0
2022-07-26 15:00:00+00:00,152.06,153.08,151.185,152.95,294410.0
2022-07-26 15:30:00+00:00,152.06,153.08,151.185,152.95,332978.0
2022-07-26 15:45:00+00:00,152.06,153.08,150.965,152.95,348616.0
2022-07-26 16:15:00+00:00,152.06,153.08,150.815,152.95,398564.0
2022-07-26 16:30:00+00:00,152.06,153.08,150.815,152.95,440677.0
2022-07-26 16:45:00+00:00,152.06,153.08,150.815,152.95,454579.0
2022-07-26 17:00:00+00:00,152.06,153.08,150.815,152.95,477671.0
2022-07-26 17:15:00+00:00,152.06,153.08,150.815,152.95,503979.0
2022-07-26 17:30:00+00:00,152.06,153.08,150.815,152.95,524186.0
2022-07-26 17:45:00+00:00,152.06,153.08,150.815,152.95,540818.0
2022-07-26 18:00:00+00:00,152.06,153.08,150.815,152.95,557150.0
2022-07-26 18:15:00+00:00,152.06,153.08,150.815,152.95,579360.0
2022-07-26 18:30:00+00:00,152.06,153.08,150.815,152.95,649638.0
2022-07-26 18:45:00+00:00,152.06,153.08,150.815,152.95,690847.0
2022-07-26 19:00:00+00:00,152.06,153.08,150.815,152.95,715612.0
2022-07-26 19:15:00+00:00,152.06,153.08,150.815,152.95,745513.0
2022-07-26 19:30:00+00:00,152.06,153.08,150.815,152.95,778009.0
2022-07-26 19:45:00+00:00,152.06,153.08,150.815,152.95,853542.0
2022-07-26 20:00:00+00:00,152.06,153.08,150.815,152.95,947627.0
2022-07-26 20:15:00+00:00,150.925,151.045,150.92,,
2022-07-26 20:30:00+00:00,151.295,151.375,151.27,,
2022-07-26 20:45:00+00:00,151.36,151.385,151.29,,
2022-07-26 21:00:00+00:00,151.615,151.625,151.58,,
2022-07-26 21:15:00+00:00,151.88,151.9,151.83,,
2022-07-26 21:30:00+00:00,152.12,152.175,152.09,,
2022-07-26 21:45:00+00:00,152.06,152.065,152.0,,
2022-07-26 22:00:00+00:00,151.865,151.98,151.85,,
2022-07-26 22:15:00+00:00,152.15,152.15,152.085,,
2022-07-26 22:30:00+00:00,151.67,151.67,151.625,,
2022-07-26 22:45:00+00:00,151.455,151.49,151.435,,
2022-07-26 23:00:00+00:00,151.58,151.595,151.505,,
2022-07-26 23:15:00+00:00,151.285,151.37,151.28,,
2022-07-26 23:30:00+00:00,151.535,151.58,151.435,,
2022-07-26 23:45:00+00:00,151.41,151.48,151.4,,
2022-07-27 00:00:00+00:00,151.57,151.57,151.57,,
2022-07-27 13:00:00+00:00,152.72,152.9,152.58,151.6,1208.0
2022-07-27 13:45:00+00:00,152.72,154.15,152.185,151.6,97387.0
2022-07-27 14:00:00+00:00,152.72,154.8,152.185,151.6,202404.0
2022-07-27 14:15:00+00:00,152.72,154.8,152.185,151.6,287500.0
2022-07-27 14:30:00+00:00,152.72,154.8,152.185,151.6,356411.0
2022-07-27 14:45:00+00:00,152.72,154.8,152.185,151.6,418370.0
2022-07-27 15:00:00+00:00,152.72,154.8,152.185,151.6,502946.0
2022-07-27 15:15:00+00:00,152.72,154.8,152.185,151.6,556038.0
2022-07-27 15:30:00+00:00,152.72,154.8,152.185,151.6,600454.0
2022-07-27 15:45:00+00:00,152.72,154.8,152.185,151.6,642113.0
2022-07-27 16:00:00+00:00,152.72,154.8,152.185,151.6,673206.0
2022-07-27 16:15:00+00:00,152.72,154.8,152.185,151.6,700072.0
2022-07-27 16:30:00+00:00,152.72,154.8,152.185,151.6,728508.0
2022-07-27 16:45:00+00:00,152.72,154.8,152.185,151.6,754026.0
2022-07-27 17:00:00+00:00,152.72,154.8,152.185,151.6,788299.0
2022-07-27 17:30:00+00:00,152.72,154.8,152.185,151.6,851484.0
2022-07-27 17:45:00+00:00,154.095,154.235,154.09,,
2022-07-27 18:00:00+00:00,152.72,154.8,152.185,151.6,895145.0
2022-07-27 18:15:00+00:00,152.72,154.985,152.185,151.6,924201.0
2022-07-27 18:30:00+00:00,154.695,154.76,154.66,,
2022-07-27 18:45:00+00:00,152.72,155.865,152.185,151.6,985481.0
2022-07-27 19:00:00+00:00,154.4,154.46,154.355,,
2022-07-27 19:15:00+00:00,152.72,156.535,152.185,151.6,1131775.0
2022-07-27 19:30:00+00:00,153.775,153.845,153.77,,
2022-07-27 19:45:00+00:00,152.72,157.27,152.185,151.6,1397095.0
2022-07-27 20:00:00+00:00,152.72,157.27,152.185,151.6,1616612.0
2022-07-27 20:15:00+00:00,152.72,157.27,152.185,151.6,1617002.0
2022-07-27 20:30:00+00:00,154.395,154.395,154.28,,
2022-07-27 20:45:00+00:00,154.2,154.275,154.185,,
2022-07-27 21:00:00+00:00,154.255,154.335,154.23,,
2022-07-27 21:15:00+00:00,154.525,154.53,154.465,,
2022-07-27 21:30:00+00:00,154.435,154.445,154.38,,
2022-07-27 21:45:00+00:00,154.395,154.395,154.35,,
2022-07-27 22:00:00+00:00,154.42,154.62,154.33,,
2022-07-27 22:15:00+00:00,154.23,154.5,154.23,,
2022-07-27 22:30:00+00:00,154.47,154.54,154.37,,
2022-07-27 22:45:00+00:00,155.84,155.87,155.71,,
2022-07-27 23:00:00+00:00,155.925,156.0,155.86,,
2022-07-27 23:15:00+00:00,156.355,156.415,156.285,,
2022-07-27 23:30:00+00:00,157.24,157.24,157.0,,
2022-07-27 23:45:00+00:00,157.015,157.015,156.87,,
2022-07-28 00:00:00+00:00,156.27,156.27,156.27,,
2022-07-28 13:00:00+00:00,155.9,157.18,155.78,156.79,4250.0
2022-07-28 13:15:00+00:00,155.9,157.18,155.78,156.79,5659.0
2022-07-28 13:30:00+00:00,155.9,157.18,155.78,156.79,6520.0
2022-07-28 13:45:00+00:00,155.9,157.49,155.31,156.79,85671.0
2022-07-28 14:00:00+00:00,155.9,157.49,154.8,156.79,150330.0
2022-07-28 14:15:00+00:00,155.9,157.49,154.8,156.79,198607.0
2022-07-28 14:30:00+00:00,155.9,157.49,154.42,156.79,234681.0
2022-07-28 14:45:00+00:00,155.9,157.49,154.42,156.79,271776.0
2022-07-28 15:00:00+00:00,155.9,157.49,154.42,156.79,311471.0
2022-07-28 15:15:00+00:00,155.9,157.49,154.42,156.79,365182.0
2022-07-28 15:30:00+00:00,155.9,157.49,154.42,156.79,418977.0
2022-07-28 15:45:00+00:00,155.9,157.49,154.42,156.79,497034.0
2022-07-28 16:00:00+00:00,155.9,157.49,154.42,156.79,564325.0
2022-07-28 16:15:00+00:00,155.9,157.49,154.42,156.79,620730.0
2022-07-28 16:30:00+00:00,155.9,157.49,154.42,156.79,679490.0
2022-07-28 16:45:00+00:00,155.9,157.49,154.42,156.79,710310.0
2022-07-28 17:00:00+00:00,155.9,157.49,154.42,156.79,748540.0
2022-07-28 17:15:00+00:00,155.9,157.49,154.42,156.79,793682.0
2022-07-28 17:30:00+00:00,155.9,157.49,154.42,156.79,840452.0
2022-07-28 17:45:00+00:00,155.9,157.635,154.42,156.79,892588.0
2022-07-28 18:00:00+00:00,155.9,157.635,154.42,156.79,921095.0
2022-07-28 18:15:00+00:00,155.9,157.635,154.42,156.79,955001.0
2022-07-28 18:30:00+00:00,155.9,157.635,154.42,156.79,989942.0
2022-07-28 18:45:00+00:00,155.9,157.635,154.42,156.79,1024904.0
2022-07-28 19:00:00+00:00,155.9,157.635,154.42,156.79,1076896.0
2022-07-28 19:15:00+00:00,155.9,157.635,154.42,156.79,1135979.0
2022-07-28 19:30:00+00:00,155.9,157.635,154.42,156.79,1214516.0
2022-07-28 19:45:00+00:00,155.9,157.635,154.42,156.79,1311441.0
2022-07-28 20:00:00+00:00,155.9,157.635,154.42,156.79,1415441.0
2022-07-28 20:15:00+00:00,155.9,159.17,154.42,156.79,1421256.0
2022-07-28 20:30:00+00:00,155.9,159.79,154.42,156.79,1427846.0
2022-07-28 20:45:00+00:00,155.9,163.13,154.42,156.79,1589663.0
2022-07-28 21:00:00+00:00,156.45,156.53,156.3,,
2022-07-28 21:15:00+00:00,156.85,156.88,156.78,,
2022-07-28 21:30:00+00:00,156.98,156.995,156.92,,
2022-07-28 21:45:00+00:00,157.51,157.535,157.45,,
2022-07-28 22:00:00+00:00,157.35,157.365,157.185,,
2022-07-28 22:15:00+00:00,157.195,157.265,157.18,,
2022-07-28 22:30:00+00:00,156.855,156.93,156.815,,
2022-07-28 22:45:00+00:00,156.98,157.04,156.94,,
2022-07-28 23:00:00+00:00,157.28,157.4,157.235,,
2022-07-28 23:15:00+00:00,157.285,157.31,157.17,,
2022-07-28 23:30:00+00:00,157.295,157.335,157.215,,
2022-07-28 23:45:00+00:00,156.82,156.89,156.655,,
2022-07-29 00:00:00+00:00,157.35,157.35,157.35,,
2022-07-29 13:15:00+00:00,161.57,161.87,160.36,157.35,14734.0
2022-07-29 13:30:00+00:00,161.57,161.87,160.36,157.35,16228.0
2022-07-29 14:00:00+00:00,161.57,162.99,159.52,157.35,373474.0
2022-07-29 14:15:00+00:00,161.57,162.99,159.52,157.35,468883.0
2022-07-29 14:30:00+00:00,161.57,163.515,159.52,157.35,523480.0
2022-07-29 15:00:00+00:00,161.57,163.625,159.52,157.35,671011.0
2022-07-29 15:15:00+00:00,161.57,163.625,159.52,157.35,727782.0
2022-07-29 15:30:00+00:00,161.57,163.625,159.52,157.35,869688.0
2022-07-29 15:45:00+00:00,161.57,163.625,159.52,157.35,934921.0
2022-07-29 16:00:00+00:00,161.57,163.625,159.52,157.35,979953.0
2022-07-29 16:30:00+00:00,161.57,163.625,159.52,157.35,1066622.0
2022-07-29 16:45:00+00:00,161.57,163.625,159.52,157.35,1098525.0
2022-07-29 17:00:00+00:00,161.57,163.625,159.52,157.35,1142968.0
2022-07-29 17:15:00+00:00,161.57,163.625,159.52,157.35,1187655.0
2022-07-29 17:30:00+00:00,161.25,161.655,160.95,,
2022-07-29 17:45:00+00:00,161.57,163.625,159.52,157.35,1255978.0
2022-07-29 18:00:00+00:00,161.57,163.625,159.52,157.35,1307699.0
2022-07-29 18:15:00+00:00,161.57,163.625,159.52,157.35,1341158.0
2022-07-29 18:30:00+00:00,161.57,163.625,159.52,157.35,1416766.0
2022-07-29 18:45:00+00:00,161.57,163.625,159.52,157.35,1484809.0
2022-07-29 19:00:00+00:00,161.57,163.625,159.52,157.35,1530709.0
2022-07-29 19:15:00+00:00,161.57,163.625,159.52,157.35,1583053.0
2022-07-29 19:30:00+00:00,160.92,160.93,160.765,,
2022-07-29 19:45:00+00:00,161.57,163.625,159.52,157.35,1743118.0
2022-07-29 20:00:00+00:00,162.14,162.21,162.14,,
2022-07-29 20:15:00+00:00,161.895,162.06,161.895,,
2022-07-29 20:30:00+00:00,162.05,162.13,162.045,,
2022-07-29 20:45:00+00:00,162.42,162.45,162.37,,
2022-07-29 21:00:00+00:00,162.56,162.56,162.475,,
2022-07-29 21:15:00+00:00,162.23,162.29,162.23,,
2022-07-29 21:30:00+00:00,162.28,162.37,162.28,,
2022-07-29 21:45:00+00:00,162.79,162.88,162.79,,
2022-07-29 22:00:00+00:00,162.73,162.82,162.63,,
2022-07-29 22:15:00+00:00,162.63,162.64,162.56,,
2022-07-29 22:30:00+00:00,162.82,162.82,162.69,,
2022-07-29 22:45:00+00:00,162.7,162.77,162.695,,
2022-07-29 23:00:00+00:00,162.63,162.7,162.59,,
2022-07-29 23:15:00+00:00,162.82,162.83,162.765,,
2022-07-29 23:30:00+00:00,163.065,163.075,162.92,,
2022-07-29 23:45:00+00:00,162.925,162.945,162.88,,
2022-07-30 00:00:00+00:00,162.58,162.58,162.58,,
2022-08-01 13:00:00+00:00,162.08,162.09,161.2,162.51,2476.0
2022-08-01 13:15:00+00:00,162.08,162.09,161.02,162.51,3697.0
2022-08-01 13:30:00+00:00,162.08,162.09,160.94,162.51,4930.0
2022-08-01 13:45:00+00:00,162.08,162.855,160.94,162.51,96593.0
2022-08-01 14:00:00+00:00,162.08,163.11,160.94,162.51,210550.0
2022-08-01 14:15:00+00:00,162.08,163.35,160.94,162.51,258723.0
2022-08-01 14:30:00+00:00,162.08,163.35,160.94,162.51,356581.0
2022-08-01 14:45:00+00:00,162.08,163.35,160.94,162.51,411288.0
2022-08-01 15:00:00+00:00,162.08,163.58,160.94,162.51,472338.0
2022-08-01 15:15:00+00:00,162.08,163.58,160.94,162.51,529403.0
2022-08-01 15:30:00+00:00,162.08,163.58,160.94,162.51,608234.0
2022-08-01 15:45:00+00:00,162.08,163.58,160.94,162.51,661830.0
2022-08-01 16:00:00+00:00,162.08,163.58,160.94,162.51,691177.0
2022-08-01 16:15:00+00:00,162.08,163.58,160.94,162.51,735402.0
2022-08-01 16:30:00+00:00,162.08,163.58,160.94,162.51,764675.0
2022-08-01 16:45:00+00:00,162.08,163.58,160.94,162.51,786825.0
2022-08-01 17:00:00+00:00,162.08,163.58,160.94,162.51,803825.0
2022-08-01 17:15:00+00:00,162.08,163.58,160.94,162.51,834627.0
2022-08-01 17:30:00+00:00,162.08,163.58,160.94,162.51,861173.0
2022-08-01 17:45:00+00:00,162.08,163.58,160.94,162.51,889261.0
2022-08-01 18:00:00+00:00,162.08,163.58,160.89,162.51,929471.0
2022-08-01 18:15:00+00:00,162.08,163.58,160.89,162.51,962819.0
2022-08-01 18:30:00+00:00,162.08,163.58,160.89,162.51,986545.0
2022-08-01 18:45:00+00:00,162.08,163.58,160.89,162.51,1033433.0
2022-08-01 19:00:00+00:00,162.08,163.58,160.89,162.51,1063274.0
2022-08-01 19:15:00+00:00,162.08,163.58,160.89,162.51,1108173.0
2022-08-01 19:30:00+00:00,162.08,163.58,160.89,162.51,1140902.0
2022-08-01 19:45:00+00:00,162.08,163.58,160.89,162.51,1164023.0
2022-08-01 20:00:00+00:00,163.19,163.235,163.135,,
2022-08-01 20:15:00+00:00,162.56,162.63,162.53,,
2022-08-01 20:30:00+00:00,162.41,162.47,162.325,,
2022-08-01 20:45:00+00:00,162.31,162.535,162.3,,
2022-08-01 21:00:00+00:00,162.105,162.135,162.07,,
2022-08-01 21:15:00+00:00,161.985,162.02,161.94,,
2022-08-01 21:30:00+00:00,161.525,161.68,161.505,,
2022-08-01 21:45:00+00:00,161.36,161.36,161.215,,
2022-08-01 22:00:00+00:00,161.35,161.43,161.26,,
2022-08-01 22:15:00+00:00,161.52,161.625,161.49,,
2022-08-01 22:30:00+00:00,161.61,161.65,161.57,,
2022-08-01 22:45:00+00:00,161.86,161.88,161.77,,
2022-08-01 23:00:00+00:00,162.17,162.21,162.005,,
2022-08-01 23:15:00+00:00,162.11,162.195,162.09,,
2022-08-01 23:30:00+00:00,161.55,161.655,161.515,,
2022-08-01 23:45:00+00:00,161.47,161.64,161.41,,
2022-08-02 00:00:00+00:00,161.5,161.5,161.5,,
2022-08-02 13:30:00+00:00,160.23,160.4,159.91,161.51,2948.0
2022-08-02 14:00:00+00:00,160.23,161.08,159.83,161.51,83473.0
2022-08-02 14:30:00+00:00,160.23,161.08,159.64,161.51,152495.0
2022-08-02 14:45:00+00:00,160.23,161.35,159.64,161.51,184902.0
2022-08-02 15:00:00+00:00,160.23,161.73,159.64,161.51,244580.0
2022-08-02 15:15:00+00:00,160.23,161.73,159.64,161.51,271685.0
2022-08-02 15:45:00+00:00,160.23,161.73,159.64,161.51,315983.0
2022-08-02 16:00:00+00:00,160.23,161.73,159.64,161.51,338959.0
2022-08-02 16:15:00+00:00,160.23,161.77,159.64,161.51,380226.0
2022-08-02 16:30:00+00:00,160.23,162.41,159.64,161.51,431145.0
2022-08-02 16:45:00+00:00,160.23,162.41,159.64,161.51,462606.0
2022-08-02 17:00:00+00:00,160.23,162.41,159.64,161.51,494720.0
2022-08-02 17:15:00+00:00,160.23,162.41,159.64,161.51,515034.0
2022-08-02 17:30:00+00:00,160.23,162.41,159.64,161.51,546537.0
2022-08-02 17:45:00+00:00,160.23,162.41,159.64,161.51,605438.0
2022-08-02 18:00:00+00:00,160.23,162.41,159.64,161.51,641383.0
2022-08-02 18:15:00+00:00,160.23,162.41,159.64,161.51,691252.0
2022-08-02 18:30:00+00:00,160.23,162.41,159.64,161.51,721276.0
2022-08-02 18:45:00+00:00,160.23,162.41,159.64,161.51,740632.0
2022-08-02 19:00:00+00:00,160.23,162.41,159.64,161.51,780025.0
2022-08-02 19:15:00+00:00,160.23,162.41,159.64,161.51,805902.0
2022-08-02 19:30:00+00:00,161.08,161.125,160.785,,
2022-08-02 19:45:00+00:00,160.23,162.41,159.64,161.51,878910.0
2022-08-02 20:00:00+00:00,161.17,161.315,161.1,,
2022-08-02 20:15:00+00:00,161.73,161.84,161.705,,
2022-08-02 20:30:00+00:00,162.33,162.395,162.29,,
2022-08-02 20:45:00+00:00,162.295,162.305,162.18,,
2022-08-02 21:00:00+00:00,162.2,162.28,162.17,,
2022-08-02 21:15:00+00:00,162.095,162.12,162.05,,
2022-08-02 21:30:00+00:00,161.15,161.16,160.85,,
2022-08-02 21:45:00+00:00,160.505,160.6,160.41,,
2022-08-02 22:00:00+00:00,160.395,160.405,160.25,,
2022-08-02 22:15:00+00:00,160.74,160.775,160.67,,
2022-08-02 22:30:00+00:00,160.955,161.04,160.945,,
2022-08-02 22:45:00+00:00,160.96,160.96,160.905,,
2022-08-02 23:00:00+00:00,160.64,160.7,160.605,,
2022-08-02 23:15:00+00:00,160.77,160.86,160.77,,
2022-08-02 23:30:00+00:00,160.52,160.59,160.47,,
2022-08-02 23:45:00+00:00,160.605,160.64,160.445,,
2022-08-03 00:00:00+00:00,160.1,160.1,160.1,,
2022-08-03 13:00:00+00:00,161.15,161.64,161.0,160.01,2224.0
2022-08-03 13:30:00+00:00,161.15,161.7,160.82,160.01,5990.0
2022-08-03 13:45:00+00:00,161.15,162.73,160.82,160.01,93194.0
2022-08-03 14:00:00+00:00,161.15,163.31,160.82,160.01,168577.0
2022-08-03 14:15:00+00:00,161.15,164.43,160.82,160.01,260573.0
2022-08-03 14:30:00+00:00,161.15,164.43,160.82,160.01,318381.0
2022-08-03 14:45:00+00:00,161.15,164.43,160.82,160.01,366333.0
2022-08-03 15:00:00+00:00,161.15,164.43,160.82,160.01,401249.0
2022-08-03 15:15:00+00:00,161.15,164.81,160.82,160.01,439073.0
2022-08-03 15:30:00+00:00,161.15,164.84,160.82,160.01,486223.0
2022-08-03 15:45:00+00:00,161.15,164.84,160.82,160.01,532661.0
2022-08-03 16:30:00+00:00,161.15,165.18,160.82,160.01,668927.0
2022-08-03 16:45:00+00:00,161.15,165.745,160.82,160.01,717463.0
2022-08-03 17:15:00+00:00,161.15,166.44,160.82,160.01,854566.0
2022-08-03 17:30:00+00:00,160.85,161.54,160.85,,
2022-08-03 17:45:00+00:00,161.15,166.44,160.82,160.01,914581.0
2022-08-03 18:00:00+00:00,161.15,166.44,160.82,160.01,966432.0
2022-08-03 18:15:00+00:00,161.15,166.44,160.82,160.01,997070.0
2022-08-03 18:30:00+00:00,161.15,166.56,160.82,160.01,1036368.0
2022-08-03 18:45:00+00:00,161.15,166.56,160.82,160.01,1061600.0
2022-08-03 19:00:00+00:00,161.15,166.56,160.82,160.01,1098498.0
2022-08-03 19:15:00+00:00,161.15,166.56,160.82,160.01,1140194.0
2022-08-03 19:30:00+00:00,161.15,166.56,160.82,160.01,1213882.0
2022-08-03 19:45:00+00:00,161.15,166.56,160.82,160.01,1301137.0
2022-08-03 20:00:00+00:00,165.09,165.095,164.98,,
2022-08-03 20:15:00+00:00,164.725,164.725,164.615,,
2022-08-03 20:30:00+00:00,164.975,165.07,164.95,,
2022-08-03 20:45:00+00:00,165.705,165.745,165.655,,
2022-08-03 21:00:00+00:00,165.86,165.975,165.86,,
2022-08-03 21:15:00+00:00,166.17,166.22,166.17,,
2022-08-03 21:30:00+00:00,165.86,165.91,165.845,,
2022-08-03 21:45:00+00:00,166.0,166.01,165.9,,
2022-08-03 22:00:00+00:00,166.075,166.09,166.0,,
2022-08-03 22:15:00+00:00,166.21,166.255,166.18,,
2022-08-03 22:30:00+00:00,166.255,166.29,166.24,,
2022-08-03 22:45:00+00:00,166.21,166.22,166.1,,
2022-08-03 23:00:00+00:00,166.125,166.18,166.035,,
2022-08-03 23:15:00+00:00,166.08,166.11,166.03,,
2022-08-03 23:30:00+00:00,166.04,166.1,166.02,,
2022-08-03 23:45:00+00:00,166.46,166.465,166.33,,
2022-08-04 00:00:00+00:00,166.12,166.12,166.12,,
2022-08-04 13:00:00+00:00,165.97,166.58,165.97,166.13,2303.0
2022-08-04 13:30:00+00:00,165.97,166.58,165.97,166.13,5030.0
2022-08-04 13:45:00+00:00,165.97,167.12,165.7,166.13,100280.0
2022-08-04 14:00:00+00:00,165.97,167.18,165.7,166.13,150513.0
2022-08-04 14:15:00+00:00,165.97,167.18,165.49,166.13,229160.0
2022-08-04 14:45:00+00:00,165.97,167.18,164.565,166.13,298117.0
2022-08-04 16:45:00+00:00,165.97,167.18,164.42,166.13,554661.0
2022-08-04 17:15:00+00:00,165.97,167.18,164.42,166.13,604146.0
2022-08-04 17:30:00+00:00,165.97,167.18,164.42,166.13,614820.0
2022-08-04 17:45:00+00:00,165.97,167.18,164.42,166.13,627645.0
2022-08-04 18:00:00+00:00,165.97,167.18,164.42,166.13,638918.0
2022-08-04 18:15:00+00:00,165.565,165.755,165.45,,
2022-08-04 18:30:00+00:00,165.97,167.18,164.42,166.13,656376.0
2022-08-04 18:45:00+00:00,165.97,167.18,164.42,166.13,667979.0
2022-08-04 19:00:00+00:00,165.97,167.18,164.42,166.13,687820.0
2022-08-04 19:15:00+00:00,165.97,167.18,164.42,166.13,718363.0
2022-08-04 19:30:00+00:00,165.97,167.18,164.42,166.13,747283.0
2022-08-04 19:45:00+00:00,165.97,167.18,164.42,166.13,767863.0
2022-08-04 20:00:00+00:00,165.395,165.51,165.39,,
2022-08-04 20:15:00+00:00,165.525,165.53,165.36,,
2022-08-04 20:30:00+00:00,165.55,165.565,165.38,,
2022-08-04 20:45:00+00:00,165.305,165.32,165.24,,
2022-08-04 21:00:00+00:00,164.955,165.07,164.955,,
2022-08-04 21:15:00+00:00,165.345,165.365,165.3,,
2022-08-04 21:30:00+00:00,165.45,165.46,165.365,,
2022-08-04 21:45:00+00:00,165.285,165.305,165.22,,
2022-08-04 22:00:00+00:00,165.26,165.275,165.215,,
2022-08-04 22:15:00+00:00,165.12,165.13,165.05,,
2022-08-04 22:30:00+00:00,165.285,165.395,165.27,,
2022-08-04 22:45:00+00:00,165.235,165.27,165.22,,
2022-08-04 23:00:00+00:00,165.555,165.695,165.535,,
2022-08-04 23:15:00+00:00,165.96,166.025,165.955,,
2022-08-04 23:30:00+00:00,165.94,165.98,165.885,,
2022-08-04 23:45:00+00:00,165.44,165.455,165.375,,
2022-08-05 00:00:00+00:00,165.76,165.76,165.76,,
2022-08-05 13:30:00+00:00,165.67,165.71,163.02,165.81,5170.0
2022-08-05 13:45:00+00:00,165.67,165.71,163.0,165.81,88955.0
2022-08-05 14:00:00+00:00,165.67,165.71,163.0,165.81,139480.0
2022-08-05 14:15:00+00:00,165.67,165.78,163.0,165.81,168592.0
2022-08-05 14:30:00+00:00,165.67,165.85,163.0,165.81,208535.0
2022-08-05 14:45:00+00:00,165.67,165.85,163.0,165.81,221642.0
2022-08-05 15:00:00+00:00,165.67,165.85,163.0,165.81,249643.0
2022-08-05 15:15:00+00:00,165.67,165.85,163.0,165.81,275222.0
2022-08-05 15:30:00+00:00,165.67,165.85,163.0,165.81,322380.0
2022-08-05 15:45:00+00:00,165.67,165.85,163.0,165.81,362275.0
2022-08-05 16:15:00+00:00,165.67,165.85,163.0,165.81,454426.0
2022-08-05 16:30:00+00:00,165.67,165.85,163.0,165.81,483084.0
2022-08-05 17:00:00+00:00,165.67,165.85,163.0,165.81,523540.0
2022-08-05 17:15:00+00:00,165.67,165.85,163.0,165.81,546439.0
2022-08-05 17:30:00+00:00,165.67,165.85,163.0,165.81,575682.0
2022-08-05 17:45:00+00:00,165.67,165.85,163.0,165.81,612482.0
2022-08-05 18:00:00+00:00,164.77,164.83,164.6,,
2022-08-05 18:15:00+00:00,165.67,165.85,163.0,165.81,664491.0
2022-08-05 18:30:00+00:00,165.67,165.85,163.0,165.81,685789.0
2022-08-05 18:45:00+00:00,165.67,165.85,163.0,165.81,708107.0
2022-08-05 19:00:00+00:00,165.67,165.85,163.0,165.81,728342.0
2022-08-05 19:15:00+00:00,165.67,165.85,163.0,165.81,752387.0
2022-08-05 19:30:00+00:00,165.67,165.85,163.0,165.81,788785.0
2022-08-05 19:45:00+00:00,163.8,163.87,163.745,,
2022-08-05 20:00:00+00:00,164.18,164.22,164.12,,
2022-08-05 20:15:00+00:00,164.36,164.445,164.345,,
2022-08-05 20:30:00+00:00,164.69,164.69,164.515,,
2022-08-05 20:45:00+00:00,164.44,164.635,164.42,,
2022-08-05 21:00:00+00:00,164.91,164.95,164.855,,
2022-08-05 21:15:00+00:00,165.28,165.4,165.275,,
2022-08-05 21:30:00+00:00,165.225,165.39,165.22,,
2022-08-05 21:45:00+00:00,165.15,165.21,165.06,,
2022-08-05 22:00:00+00:00,164.73,164.83,164.715,,
2022-08-05 22:15:00+00:00,164.72,164.85,164.67,,
2022-08-05 22:30:00+00:00,164.505,164.52,164.39,,
2022-08-05 22:45:00+00:00,164.64,164.655,164.58,,
2022-08-05 23:00:00+00:00,164.66,164.83,164.62,,
2022-08-05 23:15:00+00:00,164.88,165.01,164.87,,
2022-08-05 23:30:00+00:00,165.035,165.06,165.01,,
2022-08-05 23:45:00+00:00,165.16,165.26,165.11,,
2022-08-06 00:00:00+00:00,165.26,165.26,165.26,,
2022-08-08 13:30:00+00:00,166.27,166.85,165.83,165.35,7591.0
2022-08-08 13:45:00+00:00,166.27,167.63,165.83,165.35,103714.0
2022-08-08 14:00:00+00:00,166.27,167.77,165.83,165.35,201960.0
2022-08-08 14:15:00+00:00,166.27,167.79,165.83,165.35,255205.0
2022-08-08 14:30:00+00:00,166.27,167.79,165.83,165.35,292891.0
2022-08-08 15:00:00+00:00,166.27,167.79,165.83,165.35,368799.0
2022-08-08 15:15:00+00:00,166.27,167.79,165.83,165.35,400330.0
2022-08-08 16:00:00+00:00,166.27,167.79,165.13,165.35,518064.0
2022-08-08 16:15:00+00:00,166.27,167.79,164.93,165.35,566554.0
2022-08-08 16:30:00+00:00,166.27,167.79,164.56,165.35,605412.0
2022-08-08 16:45:00+00:00,166.27,167.79,164.56,165.35,626019.0
2022-08-08 17:00:00+00:00,166.27,167.79,164.56,165.35,655722.0
2022-08-08 17:15:00+00:00,166.27,167.79,164.56,165.35,666614.0
2022-08-08 17:30:00+00:00,166.27,167.79,164.56,165.35,684270.0
2022-08-08 17:45:00+00:00,166.27,167.79,164.56,165.35,709797.0
2022-08-08 18:00:00+00:00,166.27,167.79,164.56,165.35,726253.0
2022-08-08 18:15:00+00:00,166.27,167.79,164.47,165.35,763110.0
2022-08-08 18:30:00+00:00,166.27,167.79,164.45,165.35,806307.0
2022-08-08 18:45:00+00:00,166.27,167.79,164.45,165.35,827479.0
2022-08-08 19:00:00+00:00,166.27,167.79,164.2,165.35,880572.0
2022-08-08 19:15:00+00:00,166.27,167.79,164.2,165.35,903167.0
2022-08-08 19:30:00+00:00,166.27,167.79,164.2,165.35,927159.0
2022-08-08 19:45:00+00:00,166.27,167.79,164.2,165.35,951532.0
2022-08-08 20:00:00+00:00,166.27,167.79,164.2,165.35,1022011.0
2022-08-08 20:15:00+00:00,165.0,165.045,164.98,,
2022-08-08 20:30:00+00:00,164.72,164.8,164.66,,
2022-08-08 20:45:00+00:00,164.86,164.87,164.815,,
2022-08-08 21:00:00+00:00,165.03,165.05,164.96,,
2022-08-08 21:15:00+00:00,165.35,165.435,165.315,,
2022-08-08 21:30:00+00:00,164.86,165.01,164.82,,
2022-08-08 21:45:00+00:00,165.13,165.13,165.05,,
2022-08-08 22:00:00+00:00,165.29,165.31,165.21,,
2022-08-08 22:15:00+00:00,164.695,164.72,164.63,,
2022-08-08 22:30:00+00:00,164.715,164.77,164.67,,
2022-08-08 22:45:00+00:00,164.545,164.595,164.37,,
2022-08-08 23:00:00+00:00,164.56,164.69,164.56,,
2022-08-08 23:15:00+00:00,164.765,164.81,164.69,,
2022-08-08 23:30:00+00:00,164.895,164.93,164.845,,
2022-08-08 23:45:00+00:00,165.065,165.09,165.03,,
2022-08-09 00:00:00+00:00,164.85,164.85,164.85,,
2022-08-09 13:30:00+00:00,163.79,164.03,163.5,164.87,2605.0
2022-08-09 13:45:00+00:00,163.79,164.74,163.5,164.87,60601.0
2022-08-09 14:00:00+00:00,163.79,164.8,163.5,164.87,117157.0
2022-08-09 14:30:00+00:00,163.79,164.8,163.5,164.87,231046.0
2022-08-09 14:45:00+00:00,163.79,164.83,163.5,164.87,255770.0
2022-08-09 15:00:00+00:00,163.79,164.99,163.5,164.87,279738.0
2022-08-09 15:15:00+00:00,163.79,164.99,163.5,164.87,339283.0
2022-08-09 15:30:00+00:00,163.79,165.32,163.5,164.87,384230.0
2022-08-09 15:45:00+00:00,163.79,165.64,163.5,164.87,493933.0
2022-08-09 16:00:00+00:00,163.79,165.82,163.5,164.87,565417.0
2022-08-09 16:15:00+00:00,163.79,165.82,163.5,164.87,585276.0
2022-08-09 16:30:00+00:00,163.79,165.82,163.5,164.87,634143.0
2022-08-09 16:45:00+00:00,163.79,165.82,163.5,164.87,664035.0
2022-08-09 17:00:00+00:00,163.79,165.82,163.5,164.87,691573.0
2022-08-09 17:15:00+00:00,163.79,165.82,163.5,164.87,706255.0
2022-08-09 17:30:00+00:00,163.79,165.82,163.5,164.87,737559.0
2022-08-09 17:45:00+00:00,163.79,165.82,163.5,164.87,774853.0
2022-08-09 18:00:00+00:00,163.79,165.82,163.5,164.87,806017.0
2022-08-09 18:15:00+00:00,163.79,165.82,163.5,164.87,839835.0
2022-08-09 18:30:00+00:00,163.79,165.82,163.5,164.87,878178.0
2022-08-09 18:45:00+00:00,163.79,165.82,163.5,164.87,914174.0
2022-08-09 19:00:00+00:00,163.79,165.82,163.5,164.87,965810.0
2022-08-09 19:15:00+00:00,163.79,165.82,163.5,164.87,996404.0
2022-08-09 19:30:00+00:00,163.79,165.82,163.5,164.87,1042417.0
2022-08-09 19:45:00+00:00,163.79,165.82,163.5,164.87,1100036.0
2022-08-09 20:00:00+00:00,165.09,165.17,165.07,,
2022-08-09 20:15:00+00:00,165.14,165.18,165.13,,
2022-08-09 20:30:00+00:00,164.51,164.625,164.48,,
2022-08-09 20:45:00+00:00,164.93,164.98,164.865,,
2022-08-09 21:00:00+00:00,165.0,165.13,164.995,,
2022-08-09 21:15:00+00:00,165.19,165.22,165.125,,
2022-08-09 21:30:00+00:00,165.285,165.305,165.24,,
2022-08-09 21:45:00+00:00,164.985,165.045,164.94,,
2022-08-09 22:00:00+00:00,165.39,165.47,165.365,,
2022-08-09 22:15:00+00:00,165.44,165.45,165.33,,
2022-08-09 22:30:00+00:00,164.97,165.095,164.91,,
2022-08-09 22:45:00+00:00,164.955,165.07,164.95,,
2022-08-09 23:00:00+00:00,165.14,165.26,165.095,,
2022-08-09 23:15:00+00:00,165.02,165.185,165.0,,
2022-08-09 23:30:00+00:00,165.27,165.275,165.155,,
2022-08-09 23:45:00+00:00,164.845,164.925,164.815,,
2022-08-10 00:00:00+00:00,164.92,164.92,164.92,,
2022-08-10 13:30:00+00:00,165.3,168.09,165.26,164.92,9744.0
2022-08-10 13:45:00+00:00,165.3,168.58,165.26,164.92,151455.0
2022-08-10 14:00:00+00:00,165.3,168.65,165.26,164.92,226639.0
2022-08-10 14:15:00+00:00,165.3,168.65,165.26,164.92,286923.0
2022-08-10 14:30:00+00:00,165.3,168.65,165.26,164.92,347929.0
2022-08-10 14:45:00+00:00,165.3,168.65,165.26,164.92,396906.0
2022-08-10 15:00:00+00:00,165.3,168.65,165.26,164.92,435857.0
2022-08-10 15:15:00+00:00,165.3,168.65,165.26,164.92,473524.0
2022-08-10 15:30:00+00:00,165.3,168.65,165.26,164.92,519154.0
2022-08-10 15:45:00+00:00,165.3,168.65,165.26,164.92,561841.0
2022-08-10 16:15:00+00:00,165.3,168.65,165.26,164.92,628015.0
2022-08-10 16:30:00+00:00,165.3,168.65,165.26,164.92,662855.0
2022-08-10 16:45:00+00:00,165.3,168.65,165.26,164.92,678442.0
2022-08-10 17:15:00+00:00,165.3,168.65,165.26,164.92,727014.0
2022-08-10 17:30:00+00:00,165.3,168.65,165.26,164.92,749426.0
2022-08-10 17:45:00+00:00,165.3,168.65,165.26,164.92,775357.0
2022-08-10 18:00:00+00:00,165.3,168.65,165.26,164.92,827243.0
2022-08-10 18:15:00+00:00,165.3,168.65,165.26,164.92,905345.0
2022-08-10 18:30:00+00:00,165.3,168.65,165.26,164.92,937688.0
2022-08-10 18:45:00+00:00,165.3,168.745,165.26,164.92,962946.0
2022-08-10 19:00:00+00:00,165.3,168.745,165.26,164.92,1011367.0
2022-08-10 19:15:00+00:00,165.3,168.82,165.26,164.92,1066988.0
2022-08-10 19:30:00+00:00,165.3,168.905,165.26,164.92,1144717.0
2022-08-10 19:45:00+00:00,165.3,169.13,165.26,164.92,1267648.0
2022-08-10 20:00:00+00:00,168.155,168.295,168.145,,
2022-08-10 20:15:00+00:00,167.975,168.035,167.91,,
2022-08-10 20:30:00+00:00,167.9,167.925,167.88,,
2022-08-10 20:45:00+00:00,168.23,168.26,168.19,,
2022-08-10 21:00:00+00:00,168.085,168.085,167.98,,
2022-08-10 21:15:00+00:00,168.19,168.195,168.105,,
2022-08-10 21:30:00+00:00,168.025,168.12,168.02,,
2022-08-10 21:45:00+00:00,168.23,168.25,168.205,,
2022-08-10 22:00:00+00:00,168.295,168.315,168.25,,
2022-08-10 22:15:00+00:00,168.42,168.495,168.395,,
2022-08-10 22:30:00+00:00,168.48,168.505,168.45,,
2022-08-10 22:45:00+00:00,168.735,168.745,168.63,,
2022-08-10 23:00:00+00:00,168.46,168.465,168.36,,
2022-08-10 23:15:00+00:00,168.74,168.82,168.69,,
2022-08-10 23:30:00+00:00,168.885,168.885,168.8,,
2022-08-10 23:45:00+00:00,169.11,169.11,169.02,,
2022-08-11 00:00:00+00:00,169.1,169.1,169.1,,
2022-08-11 13:45:00+00:00,169.85,170.54,169.645,169.24,109034.0
2022-08-11 14:00:00+00:00,169.85,170.54,169.645,169.24,164620.0
2022-08-11 14:15:00+00:00,169.85,170.99,169.645,169.24,230722.0
2022-08-11 14:30:00+00:00,169.85,170.99,169.645,169.24,312771.0
2022-08-11 14:45:00+00:00,169.85,170.99,169.645,169.24,368945.0
2022-08-11 15:00:00+00:00,169.85,170.99,169.645,169.24,408350.0
2022-08-11 15:15:00+00:00,169.85,170.99,169.085,169.24,490161.0
2022-08-11 15:30:00+00:00,169.85,170.99,168.97,169.24,528371.0
2022-08-11 15:45:00+00:00,169.85,170.99,168.97,169.24,571342.0
2022-08-11 16:00:00+00:00,169.85,170.99,168.97,169.24,600681.0
2022-08-11 16:15:00+00:00,169.85,170.99,168.9,169.24,620182.0
2022-08-11 16:30:00+00:00,169.85,170.99,168.9,169.24,638730.0
2022-08-11 16:45:00+00:00,169.85,170.99,168.9,169.24,659027.0
2022-08-11 17:15:00+00:00,169.85,170.99,168.9,169.24,703641.0
2022-08-11 17:30:00+00:00,169.85,170.99,168.9,169.24,724688.0
2022-08-11 17:45:00+00:00,169.85,170.99,168.9,169.24,745079.0
2022-08-11 18:00:00+00:00,169.85,170.99,168.9,169.24,776358.0
2022-08-11 18:15:00+00:00,169.85,170.99,168.53,169.24,801386.0
2022-08-11 18:30:00+00:00,169.85,170.99,168.53,169.24,830612.0
2022-08-11 18:45:00+00:00,169.85,170.99,168.53,169.24,854398.0
2022-08-11 19:00:00+00:00,169.85,170.99,168.395,169.24,889158.0
2022-08-11 19:15:00+00:00,169.85,170.99,168.34,169.24,912763.0
2022-08-11 19:30:00+00:00,169.85,170.99,168.34,169.24,935485.0
2022-08-11 19:45:00+00:00,169.85,170.99,168.34,169.24,960901.0
2022-08-11 20:00:00+00:00,169.225,169.23,169.115,,
2022-08-11 20:15:00+00:00,169.2,169.2,169.08,,
2022-08-11 20:30:00+00:00,169.51,169.66,169.49,,
2022-08-11 20:45:00+00:00,169.57,169.57,169.41,,
2022-08-11 21:00:00+00:00,169.615,169.64,169.555,,
2022-08-11 21:15:00+00:00,169.435,169.515,169.365,,
2022-08-11 21:30:00+00:00,169.4,169.495,169.38,,
2022-08-11 21:45:00+00:00,169.345,169.36,169.315,,
2022-08-11 22:00:00+00:00,169.235,169.235,169.075,,
2022-08-11 22:15:00+00:00,168.63,168.73,168.535,,
2022-08-11 22:30:00+00:00,168.82,168.885,168.755,,
2022-08-11 22:45:00+00:00,168.77,168.79,168.75,,
2022-08-11 23:00:00+00:00,168.77,168.8,168.68,,
2022-08-11 23:15:00+00:00,168.575,168.58,168.495,,
2022-08-11 23:30:00+00:00,168.71,168.8,168.71,,
2022-08-11 23:45:00+00:00,168.63,168.635,168.515,,
2022-08-12 00:00:00+00:00,168.51,168.51,168.51,,
2022-08-12 13:00:00+00:00,169.42,169.51,169.24,168.49,873.0
2022-08-12 13:15:00+00:00,169.42,169.77,169.24,168.49,1892.0
2022-08-12 13:30:00+00:00,169.42,170.0,169.24,168.49,3536.0
2022-08-12 13:45:00+00:00,169.42,170.135,169.24,168.49,86184.0
2022-08-12 14:00:00+00:00,169.42,170.19,169.24,168.49,164185.0
2022-08-12 14:15:00+00:00,169.42,170.565,169.24,168.49,245224.0
2022-08-12 14:30:00+00:00,169.42,170.585,169.24,168.49,315226.0
2022-08-12 14:45:00+00:00,169.42,170.62,169.24,168.49,369558.0
2022-08-12 15:00:00+00:00,169.42,170.62,169.24,168.49,431220.0
2022-08-12 15:15:00+00:00,169.42,171.085,169.24,168.49,507420.0
2022-08-12 15:30:00+00:00,169.42,171.095,169.24,168.49,562910.0
2022-08-12 16:00:00+00:00,169.42,171.1,169.24,168.49,636363.0
2022-08-12 16:15:00+00:00,169.42,171.22,169.24,168.49,660047.0
2022-08-12 16:45:00+00:00,169.42,171.335,169.24,168.49,706325.0
2022-08-12 17:00:00+00:00,169.42,171.335,169.24,168.49,724090.0
2022-08-12 17:15:00+00:00,169.42,171.335,169.24,168.49,752653.0
2022-08-12 17:30:00+00:00,169.42,171.515,169.24,168.49,785023.0
2022-08-12 17:45:00+00:00,169.42,171.515,169.24,168.49,801008.0
2022-08-12 18:00:00+00:00,169.42,171.515,169.24,168.49,823715.0
2022-08-12 18:15:00+00:00,170.43,170.505,170.32,,
2022-08-12 18:30:00+00:00,169.42,171.515,169.24,168.49,872945.0
2022-08-12 18:45:00+00:00,169.42,171.77,169.24,168.49,901145.0
2022-08-12 19:00:00+00:00,170.5,170.52,170.425,,
2022-08-12 19:15:00+00:00,169.42,171.98,169.24,168.49,968381.0
2022-08-12 19:30:00+00:00,169.42,171.98,169.24,168.49,1005664.0
2022-08-12 19:45:00+00:00,169.42,171.995,169.24,168.49,1050823.0
2022-08-12 20:00:00+00:00,170.925,170.97,170.88,,
2022-08-12 20:15:00+00:00,171.065,171.13,171.04,,
2022-08-12 20:30:00+00:00,171.205,171.225,171.15,,
2022-08-12 20:45:00+00:00,171.125,171.18,171.12,,
2022-08-12 21:00:00+00:00,170.88,170.905,170.865,,
2022-08-12 21:15:00+00:00,171.315,171.455,171.3,,
2022-08-12 21:30:00+00:00,171.48,171.51,171.465,,
2022-08-12 21:45:00+00:00,171.415,171.42,171.375,,
2022-08-12 22:00:00+00:00,171.26,171.275,171.25,,
2022-08-12 22:15:00+00:00,171.415,171.415,171.375,,
2022-08-12 22:30:00+00:00,171.46,171.56,171.455,,
2022-08-12 22:45:00+00:00,171.555,171.565,171.54,,
2022-08-12 23:00:00+00:00,171.695,171.72,171.655,,
2022-08-12 23:15:00+00:00,171.9,171.905,171.795,,
2022-08-12 23:30:00+00:00,171.925,171.985,171.89,,
2022-08-12 23:45:00+00:00,171.93,171.935,171.77,,
2022-08-13 00:00:00+00:00,171.99,171.99,171.99,,
2022-08-15 13:00:00+00:00,171.36,171.5,171.02,172.1,1899.0
2022-08-15 13:30:00+00:00,171.36,171.69,171.02,172.1,3589.0
2022-08-15 13:45:00+00:00,171.36,172.22,171.02,172.1,73439.0
2022-08-15 14:00:00+00:00,171.36,172.38,171.02,172.1,136073.0
2022-08-15 14:15:00+00:00,171.36,172.38,171.02,172.1,168358.0
2022-08-15 14:30:00+00:00,171.36,172.38,171.02,172.1,205964.0
2022-08-15 14:45:00+00:00,171.36,172.45,171.02,172.1,234280.0
2022-08-15 15:00:00+00:00,171.36,172.45,171.02,172.1,258429.0
2022-08-15 15:30:00+00:00,171.36,172.45,171.02,172.1,304310.0
2022-08-15 15:45:00+00:00,171.36,172.97,171.02,172.1,327899.0
2022-08-15 16:00:00+00:00,171.36,173.25,171.02,172.1,357349.0
2022-08-15 16:15:00+00:00,171.36,173.3,171.02,172.1,407147.0
2022-08-15 16:30:00+00:00,171.36,173.3,171.02,172.1,427725.0
2022-08-15 17:00:00+00:00,171.36,173.3,171.02,172.1,459577.0
2022-08-15 17:15:00+00:00,171.36,173.3,171.02,172.1,469968.0
2022-08-15 17:30:00+00:00,171.36,173.3,171.02,172.1,488332.0
2022-08-15 17:45:00+00:00,171.36,173.3,171.02,172.1,500197.0
2022-08-15 18:00:00+00:00,172.175,172.35,172.125,,
2022-08-15 18:15:00+00:00,171.91,171.96,171.69,,
2022-08-15 18:30:00+00:00,171.36,173.3,171.02,172.1,539838.0
2022-08-15 18:45:00+00:00,171.36,173.3,171.02,172.1,568952.0
2022-08-15 19:00:00+00:00,171.36,173.3,171.02,172.1,590035.0
2022-08-15 19:15:00+00:00,171.36,173.3,171.02,172.1,614266.0
2022-08-15 19:30:00+00:00,172.36,172.415,172.255,,
2022-08-15 19:45:00+00:00,171.36,173.39,171.02,172.1,680137.0
2022-08-15 20:00:00+00:00,173.03,173.05,172.91,,
2022-08-15 20:15:00+00:00,173.125,173.195,173.125,,
2022-08-15 20:30:00+00:00,173.245,173.265,173.205,,
2022-08-15 20:45:00+00:00,173.245,173.27,173.15,,
2022-08-15 21:00:00+00:00,173.11,173.11,172.975,,
2022-08-15 21:15:00+00:00,173.12,173.145,173.085,,
2022-08-15 21:30:00+00:00,173.09,173.12,173.04,,
2022-08-15 21:45:00+00:00,173.05,173.115,173.045,,
2022-08-15 22:00:00+00:00,173.11,173.11,173.005,,
2022-08-15 22:15:00+00:00,172.93,173.05,172.925,,
2022-08-15 22:30:00+00:00,172.96,172.995,172.955,,
2022-08-15 22:45:00+00:00,173.0,173.0,172.925,,
2022-08-15 23:00:00+00:00,172.995,173.14,172.95,,
2022-08-15 23:15:00+00:00,173.08,173.185,173.08,,
2022-08-15 23:30:00+00:00,173.295,173.3,173.195,,
2022-08-15 23:45:00+00:00,173.025,173.155,173.025,,
2022-08-16 00:00:00+00:00,173.175,173.175,173.175,,
2022-08-16 13:00:00+00:00,173.05,173.11,172.69,173.19,1069.0
2022-08-16 13:15:00+00:00,173.05,173.11,172.69,173.19,1729.0
2022-08-16 13:30:00+00:00,173.05,173.11,172.655,173.19,2359.0
2022-08-16 14:00:00+00:00,173.05,173.11,172.15,173.19,154069.0
2022-08-16 14:15:00+00:00,173.05,173.11,171.97,173.19,204566.0
2022-08-16 14:30:00+00:00,173.05,173.11,171.665,173.19,251556.0
2022-08-16 14:45:00+00:00,173.05,173.11,171.665,173.19,294047.0
2022-08-16 15:00:00+00:00,173.05,173.11,171.665,173.19,324356.0
2022-08-16 15:15:00+00:00,173.05,173.11,171.665,173.19,359078.0
2022-08-16 15:30:00+00:00,173.05,173.3,171.665,173.19,389469.0
2022-08-16 16:00:00+00:00,173.05,173.49,171.665,173.19,448007.0
2022-08-16 17:00:00+00:00,173.05,173.49,171.665,173.19,520715.0
2022-08-16 17:15:00+00:00,173.05,173.49,171.665,173.19,535851.0
2022-08-16 17:30:00+00:00,173.05,173.49,171.665,173.19,550353.0
2022-08-16 17:45:00+00:00,173.05,173.49,171.665,173.19,566467.0
2022-08-16 18:00:00+00:00,172.33,172.35,172.13,,
2022-08-16 18:15:00+00:00,173.05,173.705,171.665,173.19,612720.0
2022-08-16 18:30:00+00:00,173.05,173.71,171.665,173.19,640850.0
2022-08-16 18:45:00+00:00,173.05,173.71,171.665,173.19,671073.0
2022-08-16 19:00:00+00:00,173.05,173.71,171.665,173.19,715941.0
2022-08-16 19:15:00+00:00,173.05,173.71,171.665,173.19,729749.0
2022-08-16 19:30:00+00:00,173.05,173.71,171.665,173.19,749870.0
2022-08-16 19:45:00+00:00,173.05,173.71,171.665,173.19,775908.0
2022-08-16 20:00:00+00:00,173.34,173.38,173.315,,
2022-08-16 20:15:00+00:00,173.3,173.365,173.27,,
2022-08-16 20:30:00+00:00,172.965,172.995,172.9,,
2022-08-16 20:45:00+00:00,172.65,172.655,172.625,,
2022-08-16 21:00:00+00:00,172.835,172.865,172.825,,
2022-08-16 21:15:00+00:00,173.02,173.045,173.015,,
2022-08-16 21:30:00+00:00,172.95,172.965,172.88,,
2022-08-16 21:45:00+00:00,173.185,173.3,173.185,,
2022-08-16 22:00:00+00:00,173.1,173.105,173.065,,
2022-08-16 22:15:00+00:00,173.63,173.71,173.63,,
2022-08-16 22:30:00+00:00,173.235,173.24,173.115,,
2022-08-16 22:45:00+00:00,172.25,172.25,172.095,,
2022-08-16 23:00:00+00:00,172.34,172.34,172.22,,
2022-08-16 23:15:00+00:00,172.25,172.3,172.2,,
2022-08-16 23:30:00+00:00,172.61,172.78,172.6,,
2022-08-16 23:45:00+00:00,172.88,172.98,172.855,,
2022-08-17 00:00:00+00:00,173.03,173.03,173.03,,
2022-08-17 13:00:00+00:00,172.55,172.98,172.37,173.03,1986.0
2022-08-17 13:15:00+00:00,172.55,172.98,172.37,173.03,3052.0
2022-08-17 13:30:00+00:00,172.55,172.98,172.35,173.03,4723.0
2022-08-17 13:45:00+00:00,172.55,174.12,172.35,173.03,101467.0
2022-08-17 14:00:00+00:00,172.55,174.31,172.35,173.03,164559.0
2022-08-17 14:15:00+00:00,172.55,174.455,172.35,173.03,235196.0
2022-08-17 14:30:00+00:00,172.55,174.455,172.35,173.03,277204.0
2022-08-17 15:00:00+00:00,172.55,174.455,172.35,173.03,364371.0
2022-08-17 15:15:00+00:00,172.55,174.455,172.35,173.03,400885.0
2022-08-17 15:30:00+00:00,172.55,174.455,172.35,173.03,430098.0
2022-08-17 16:00:00+00:00,172.55,174.455,172.35,173.03,493074.0
2022-08-17 16:30:00+00:00,172.55,174.455,172.35,173.03,538629.0
2022-08-17 16:45:00+00:00,172.55,174.455,172.35,173.03,564078.0
2022-08-17 17:00:00+00:00,172.55,174.53,172.35,173.03,611982.0
2022-08-17 17:15:00+00:00,172.55,174.685,172.35,173.03,646017.0
2022-08-17 17:30:00+00:00,172.55,174.79,172.35,173.03,681390.0
2022-08-17 17:45:00+00:00,172.55,174.79,172.35,173.03,701351.0
2022-08-17 18:00:00+00:00,172.55,174.79,172.35,173.03,733732.0
2022-08-17 18:15:00+00:00,172.55,175.58,172.35,173.03,816169.0
2022-08-17 18:30:00+00:00,172.55,175.84,172.35,173.03,902967.0
2022-08-17 18:45:00+00:00,172.55,176.145,172.35,173.03,980754.0
2022-08-17 19:00:00+00:00,172.55,176.145,172.35,173.03,1022607.0
2022-08-17 19:15:00+00:00,172.55,176.145,172.35,173.03,1099375.0
2022-08-17 19:30:00+00:00,172.55,176.145,172.35,173.03,1156289.0
2022-08-17 19:45:00+00:00,172.55,176.145,172.35,173.03,1218711.0
2022-08-17 20:00:00+00:00,173.36,173.425,173.325,,
2022-08-17 20:15:00+00:00,173.31,173.395,173.285,,
2022-08-17 20:30:00+00:00,173.8,173.805,173.755,,
2022-08-17 20:45:00+00:00,174.165,174.175,174.11,,
2022-08-17 21:00:00+00:00,174.07,174.15,174.05,,
2022-08-17 21:15:00+00:00,174.67,174.72,174.655,,
2022-08-17 21:30:00+00:00,174.595,174.725,174.535,,
2022-08-17 21:45:00+00:00,174.41,174.435,174.335,,
2022-08-17 22:00:00+00:00,174.47,174.7,174.14,,
2022-08-17 22:15:00+00:00,175.57,175.805,175.54,,
2022-08-17 22:30:00+00:00,175.67,175.735,175.625,,
2022-08-17 22:45:00+00:00,175.55,175.64,175.54,,
2022-08-17 23:00:00+00:00,175.325,175.48,175.32,,
2022-08-17 23:15:00+00:00,174.815,174.87,174.65,,
2022-08-17 23:30:00+00:00,175.025,175.025,174.78,,
2022-08-17 23:45:00+00:00,174.78,174.78,174.61,,
2022-08-18 00:00:00+00:00,174.575,174.575,174.575,,
2022-08-18 13:30:00+00:00,174.18,174.33,173.58,174.55,2524.0
2022-08-18 13:45:00+00:00,174.18,174.56,173.24,174.55,67730.0
2022-08-18 14:00:00+00:00,174.18,174.56,173.24,174.55,115084.0
2022-08-18 14:15:00+00:00,174.18,174.56,173.13,174.55,139743.0
2022-08-18 14:30:00+00:00,174.18,174.56,173.13,174.55,157051.0
2022-08-18 15:00:00+00:00,174.18,174.56,173.13,174.55,186472.0
2022-08-18 15:15:00+00:00,174.18,174.56,173.13,174.55,199764.0
2022-08-18 15:30:00+00:00,174.18,174.56,173.13,174.55,215762.0
2022-08-18 15:45:00+00:00,174.18,174.71,173.13,174.55,243130.0
2022-08-18 16:00:00+00:00,174.18,174.71,173.13,174.55,260805.0
2022-08-18 16:15:00+00:00,174.18,174.71,173.13,174.55,280136.0
2022-08-18 16:30:00+00:00,174.18,174.71,173.13,174.55,305093.0
2022-08-18 16:45:00+00:00,174.18,174.71,173.13,174.55,324593.0
2022-08-18 17:00:00+00:00,174.18,174.71,173.13,174.55,347542.0
2022-08-18 17:15:00+00:00,174.18,174.71,173.13,174.55,361126.0
2022-08-18 17:30:00+00:00,174.18,174.71,173.13,174.55,380407.0
2022-08-18 17:45:00+00:00,174.18,174.71,173.13,174.55,392828.0
2022-08-18 18:00:00+00:00,174.18,174.71,173.13,174.55,408018.0
2022-08-18 18:15:00+00:00,173.525,173.64,173.41,,
2022-08-18 18:30:00+00:00,173.625,173.74,173.56,,
2022-08-18 18:45:00+00:00,174.18,174.21,174.09,,
2022-08-18 19:00:00+00:00,174.015,174.07,173.97,,
2022-08-18 19:15:00+00:00,174.18,174.71,173.13,174.55,538875.0
2022-08-18 19:30:00+00:00,174.18,174.86,173.13,174.55,594579.0
2022-08-18 19:45:00+00:00,174.18,174.89,173.13,174.55,645584.0
2022-08-18 20:00:00+00:00,174.37,174.38,174.205,,
2022-08-18 20:15:00+00:00,174.12,174.21,174.11,,
2022-08-18 20:30:00+00:00,174.03,174.06,173.955,,
2022-08-18 20:45:00+00:00,173.6,173.74,173.56,,
2022-08-18 21:00:00+00:00,173.975,174.05,173.97,,
2022-08-18 21:15:00+00:00,174.205,174.29,174.185,,
2022-08-18 21:30:00+00:00,174.405,174.465,174.38,,
2022-08-18 21:45:00+00:00,174.48,174.48,174.39,,
2022-08-18 22:00:00+00:00,174.315,174.32,174.225,,
2022-08-18 22:15:00+00:00,174.375,174.425,174.34,,
2022-08-18 22:30:00+00:00,174.255,174.26,174.045,,
2022-08-18 22:45:00+00:00,174.215,174.235,174.155,,
2022-08-18 23:00:00+00:00,174.255,174.255,174.195,,
2022-08-18 23:15:00+00:00,174.61,174.66,174.595,,
2022-08-18 23:30:00+00:00,174.74,174.76,174.675,,
2022-08-18 23:45:00+00:00,174.64,174.71,174.6,,
2022-08-19 00:00:00+00:00,174.16,174.16,174.16,,
2022-08-19 13:30:00+00:00,172.6,173.44,172.5,174.15,6803.0
2022-08-19 13:45:00+00:00,172.6,173.735,172.5,174.15,185035.0
2022-08-19 14:00:00+00:00,172.6,173.735,172.5,174.15,243263.0
2022-08-19 14:15:00+00:00,172.6,173.735,172.47,174.15,291464.0
2022-08-19 14:30:00+00:00,172.6,173.735,171.89,174.15,363100.0
2022-08-19 14:45:00+00:00,172.6,173.735,171.89,174.15,412801.0
2022-08-19 15:00:00+00:00,172.6,173.735,171.72,174.15,458429.0
2022-08-19 15:15:00+00:00,172.6,173.735,171.64,174.15,511677.0
2022-08-19 15:30:00+00:00,172.6,173.735,171.64,174.15,574266.0
2022-08-19 15:45:00+00:00,172.6,173.735,171.64,174.15,609866.0
2022-08-19 16:15:00+00:00,172.6,173.735,171.64,174.15,687300.0
2022-08-19 16:30:00+00:00,172.6,173.735,171.64,174.15,703287.0
2022-08-19 16:45:00+00:00,172.6,173.735,171.64,174.15,727365.0
2022-08-19 17:00:00+00:00,172.6,173.735,171.64,174.15,775692.0
2022-08-19 17:15:00+00:00,172.6,173.735,171.64,174.15,809385.0
2022-08-19 17:30:00+00:00,172.6,173.735,171.64,174.15,830347.0
2022-08-19 17:45:00+00:00,172.6,173.735,171.64,174.15,856325.0
2022-08-19 18:00:00+00:00,172.775,172.775,172.57,,
2022-08-19 18:15:00+00:00,172.6,173.735,171.64,174.15,909136.0
2022-08-19 18:30:00+00:00,172.6,173.735,171.64,174.15,943633.0
2022-08-19 18:45:00+00:00,172.6,173.735,171.64,174.15,973950.0
2022-08-19 19:00:00+00:00,172.6,173.735,171.64,174.15,997743.0
2022-08-19 19:15:00+00:00,171.875,171.91,171.785,,
2022-08-19 19:30:00+00:00,172.6,173.735,171.37,174.15,1114258.0
2022-08-19 19:45:00+00:00,172.6,173.735,171.37,174.15,1170916.0
2022-08-19 20:00:00+00:00,172.155,172.175,172.11,,
2022-08-19 20:15:00+00:00,172.12,172.215,172.12,,
2022-08-19 20:30:00+00:00,172.16,172.16,172.08,,
2022-08-19 20:45:00+00:00,172.65,172.785,172.58,,
2022-08-19 21:00:00+00:00,172.745,172.765,172.71,,
2022-08-19 21:15:00+00:00,172.42,172.46,172.41,,
2022-08-19 21:30:00+00:00,172.025,172.025,171.905,,
2022-08-19 21:45:00+00:00,171.965,172.015,171.935,,
2022-08-19 22:00:00+00:00,172.17,172.17,172.085,,
2022-08-19 22:15:00+00:00,171.96,171.995,171.93,,
2022-08-19 22:30:00+00:00,171.95,171.975,171.91,,
2022-08-19 22:45:00+00:00,172.045,172.075,172.02,,
2022-08-19 23:00:00+00:00,171.85,171.925,171.84,,
2022-08-19 23:15:00+00:00,171.73,171.845,171.685,,
2022-08-19 23:30:00+00:00,171.735,171.77,171.585,,
2022-08-19 23:45:00+00:00,171.685,171.71,171.66,,
2022-08-20 00:00:00+00:00,171.58,171.58,171.58,,
2022-08-22 13:15:00+00:00,169.04,169.12,168.67,171.52,2867.0
2022-08-22 13:30:00+00:00,169.04,169.59,168.67,171.52,6186.0
2022-08-22 13:45:00+00:00,169.04,169.85,168.62,171.52,94185.0
2022-08-22 14:00:00+00:00,169.04,169.85,168.48,171.52,174718.0
2022-08-22 14:30:00+00:00,169.04,169.85,168.48,171.52,270061.0
2022-08-22 14:45:00+00:00,169.04,169.85,168.435,171.52,312650.0
2022-08-22 15:00:00+00:00,169.04,169.85,168.06,171.52,373944.0
2022-08-22 15:15:00+00:00,169.04,169.85,168.015,171.52,426904.0
2022-08-22 15:30:00+00:00,169.04,169.85,168.015,171.52,484191.0
2022-08-22 15:45:00+00:00,169.04,169.85,168.015,171.52,527343.0
2022-08-22 16:00:00+00:00,169.04,169.85,168.015,171.52,567549.0
2022-08-22 16:30:00+00:00,169.04,169.85,168.015,171.52,618162.0
2022-08-22 16:45:00+00:00,169.04,169.85,168.015,171.52,646964.0
2022-08-22 17:00:00+00:00,169.04,169.85,168.015,171.52,669882.0
2022-08-22 17:15:00+00:00,169.04,169.85,168.015,171.52,692970.0
2022-08-22 17:30:00+00:00,169.04,169.85,168.015,171.52,721439.0
2022-08-22 17:45:00+00:00,169.04,169.85,168.015,171.52,750758.0
2022-08-22 18:00:00+00:00,169.04,169.85,168.015,171.52,780747.0
2022-08-22 18:15:00+00:00,169.04,169.85,168.015,171.52,839396.0
2022-08-22 18:30:00+00:00,169.04,169.85,167.83,171.52,881371.0
2022-08-22 18:45:00+00:00,169.04,169.85,167.53,171.52,938162.0
2022-08-22 19:00:00+00:00,169.04,169.85,167.41,171.52,1008291.0
2022-08-22 19:15:00+00:00,169.04,169.85,167.41,171.52,1058598.0
2022-08-22 19:30:00+00:00,169.04,169.85,167.41,171.52,1116112.0
2022-08-22 19:45:00+00:00,169.04,169.85,167.18,171.52,1201239.0
2022-08-22 20:00:00+00:00,168.77,168.79,168.7,,
2022-08-22 20:15:00+00:00,168.62,168.7,168.61,,
2022-08-22 20:30:00+00:00,168.82,168.84,168.75,,
2022-08-22 20:45:00+00:00,168.78,168.805,168.695,,
2022-08-22 21:00:00+00:00,168.93,168.955,168.855,,
2022-08-22 21:15:00+00:00,168.74,168.76,168.705,,
2022-08-22 21:30:00+00:00,168.66,168.66,168.585,,
2022-08-22 21:45:00+00:00,168.43,168.43,168.31,,
2022-08-22 22:00:00+00:00,168.2,168.205,168.16,,
2022-08-22 22:15:00+00:00,168.255,168.3,168.21,,
2022-08-22 22:30:00+00:00,167.865,167.95,167.825,,
2022-08-22 22:45:00+00:00,167.54,167.62,167.53,,
2022-08-22 23:00:00+00:00,167.62,167.72,167.61,,
2022-08-22 23:15:00+00:00,167.855,167.925,167.855,,
2022-08-22 23:30:00+00:00,167.735,167.77,167.725,,
2022-08-22 23:45:00+00:00,167.19,167.235,167.14,,
2022-08-23 00:00:00+00:00,167.58,167.58,167.58,,
2022-08-23 13:30:00+00:00,167.97,168.03,167.04,167.57,2420.0
2022-08-23 13:45:00+00:00,167.97,168.14,167.04,167.57,81148.0
2022-08-23 14:00:00+00:00,167.97,168.395,167.04,167.57,158693.0
2022-08-23 14:15:00+00:00,167.97,168.7,167.04,167.57,211328.0
2022-08-23 14:30:00+00:00,167.97,168.7,167.04,167.57,277034.0
2022-08-23 14:45:00+00:00,167.97,168.7,167.04,167.57,329329.0
2022-08-23 15:00:00+00:00,167.97,168.7,167.03,167.57,366862.0
2022-08-23 15:15:00+00:00,167.97,168.7,166.65,167.57,416623.0
2022-08-23 15:30:00+00:00,167.97,168.7,166.65,167.57,466004.0
2022-08-23 15:45:00+00:00,167.97,168.7,166.65,167.57,505552.0
2022-08-23 16:15:00+00:00,167.97,168.7,166.65,167.57,564793.0
2022-08-23 16:30:00+00:00,167.97,168.7,166.65,167.57,587704.0
2022-08-23 16:45:00+00:00,167.97,168.7,166.65,167.57,608191.0
2022-08-23 17:00:00+00:00,167.97,168.7,166.65,167.57,629535.0
2022-08-23 17:30:00+00:00,167.97,168.7,166.65,167.57,674756.0
2022-08-23 17:45:00+00:00,167.18,167.495,167.14,,
2022-08-23 18:00:00+00:00,167.97,168.7,166.65,167.57,720186.0
2022-08-23 18:15:00+00:00,167.97,168.7,166.65,167.57,736207.0
2022-08-23 18:30:00+00:00,167.97,168.7,166.65,167.57,753923.0
2022-08-23 18:45:00+00:00,167.97,168.7,166.65,167.57,774459.0
2022-08-23 19:00:00+00:00,167.97,168.7,166.65,167.57,791136.0
2022-08-23 19:15:00+00:00,167.97,168.7,166.65,167.57,820623.0
2022-08-23 19:30:00+00:00,167.97,168.7,166.65,167.57,842844.0
2022-08-23 19:45:00+00:00,167.97,168.7,166.65,167.57,885561.0
2022-08-23 20:00:00+00:00,167.815,167.885,167.765,,
2022-08-23 20:15:00+00:00,167.72,167.75,167.59,,
2022-08-23 20:30:00+00:00,167.29,167.42,167.28,,
2022-08-23 20:45:00+00:00,167.92,167.93,167.855,,
2022-08-23 21:00:00+00:00,167.885,167.9,167.79,,
2022-08-23 21:15:00+00:00,167.85,168.03,167.845,,
2022-08-23 21:30:00+00:00,168.07,168.16,168.07,,
2022-08-23 21:45:00+00:00,167.77,167.86,167.73,,
2022-08-23 22:00:00+00:00,167.585,167.585,167.48,,
2022-08-23 22:15:00+00:00,167.8,167.875,167.78,,
2022-08-23 22:30:00+00:00,167.87,167.945,167.78,,
2022-08-23 22:45:00+00:00,167.875,167.885,167.745,,
2022-08-23 23:00:00+00:00,167.79,167.96,167.79,,
2022-08-23 23:15:00+00:00,167.74,167.85,167.73,,
2022-08-23 23:30:00+00:00,167.73,167.8,167.685,,
2022-08-23 23:45:00+00:00,167.44,167.44,167.23,,
2022-08-24 00:00:00+00:00,167.1,167.1,167.1,,
2022-08-24 13:00:00+00:00,168.26,168.32,167.75,167.23,2140.0
2022-08-24 13:30:00+00:00,168.26,168.32,167.12,167.23,4545.0
2022-08-24 13:45:00+00:00,168.26,168.32,166.665,167.23,98975.0
2022-08-24 14:00:00+00:00,168.26,168.32,166.425,167.23,141290.0
2022-08-24 14:15:00+00:00,168.26,168.32,166.36,167.23,197224.0
2022-08-24 14:45:00+00:00,168.26,168.32,166.36,167.23,283416.0
2022-08-24 15:00:00+00:00,168.26,168.32,166.355,167.23,322746.0
2022-08-24 15:15:00+00:00,168.26,168.32,166.245,167.23,366422.0
2022-08-24 15:30:00+00:00,168.26,168.32,166.245,167.23,402849.0
2022-08-24 15:45:00+00:00,168.26,168.32,166.245,167.23,430037.0
2022-08-24 16:00:00+00:00,168.26,168.32,166.245,167.23,467806.0
2022-08-24 16:15:00+00:00,168.26,168.32,166.245,167.23,505979.0
2022-08-24 16:30:00+00:00,168.26,168.32,166.245,167.23,534063.0
2022-08-24 16:45:00+00:00,168.26,168.32,166.245,167.23,561396.0
2022-08-24 17:00:00+00:00,168.26,168.32,166.245,167.23,588273.0
2022-08-24 17:15:00+00:00,168.26,168.32,166.245,167.23,602126.0
2022-08-24 17:30:00+00:00,168.26,168.32,166.245,167.23,622367.0
2022-08-24 17:45:00+00:00,167.105,167.17,166.89,,
2022-08-24 18:00:00+00:00,168.26,168.32,166.245,167.23,656655.0
2022-08-24 18:15:00+00:00,168.26,168.32,166.245,167.23,700417.0
2022-08-24 18:30:00+00:00,168.26,168.32,166.245,167.23,720747.0
2022-08-24 18:45:00+00:00,168.26,168.32,166.245,167.23,740316.0
2022-08-24 19:00:00+00:00,168.26,168.32,166.245,167.23,766877.0
2022-08-24 19:15:00+00:00,168.26,168.32,166.245,167.23,793374.0
2022-08-24 19:30:00+00:00,168.26,168.32,166.245,167.23,821998.0
2022-08-24 19:45:00+00:00,168.26,168.32,166.245,167.23,895671.0
2022-08-24 20:00:00+00:00,167.545,167.675,167.535,,
2022-08-24 20:15:00+00:00,167.83,167.89,167.79,,
2022-08-24 20:30:00+00:00,167.615,167.64,167.595,,
2022-08-24 20:45:00+00:00,167.265,167.35,167.205,,
2022-08-24 21:00:00+00:00,167.375,167.42,167.365,,
2022-08-24 21:15:00+00:00,167.425,167.49,167.415,,
2022-08-24 21:30:00+00:00,167.18,167.295,167.135,,
2022-08-24 21:45:00+00:00,167.555,167.56,167.485,,
2022-08-24 22:00:00+00:00,167.575,167.645,167.525,,
2022-08-24 22:15:00+00:00,167.64,167.64,167.54,,
2022-08-24 22:30:00+00:00,167.57,167.585,167.51,,
2022-08-24 22:45:00+00:00,167.51,167.56,167.465,,
2022-08-24 23:00:00+00:00,167.77,167.79,167.7,,
2022-08-24 23:15:00+00:00,167.92,167.925,167.86,,
2022-08-24 23:30:00+00:00,167.83,167.91,167.815,,
2022-08-24 23:45:00+00:00,168.015,168.02,167.97,,
2022-08-25 00:00:00+00:00,167.645,167.645,167.645,,
2022-08-25 13:00:00+00:00,168.8,168.85,168.38,167.53,1474.0
2022-08-25 13:30:00+00:00,168.8,168.85,168.38,167.53,2581.0
2022-08-25 14:00:00+00:00,168.8,169.75,168.38,167.53,150720.0
2022-08-25 14:15:00+00:00,168.8,169.935,168.38,167.53,199249.0
2022-08-25 14:30:00+00:00,168.8,169.935,168.38,167.53,246553.0
2022-08-25 14:45:00+00:00,168.8,169.935,168.38,167.53,284523.0
2022-08-25 15:00:00+00:00,168.8,169.935,168.38,167.53,313474.0
2022-08-25 15:15:00+00:00,168.8,169.935,168.38,167.53,330312.0
2022-08-25 15:30:00+00:00,168.8,169.935,168.38,167.53,374259.0
2022-08-25 15:45:00+00:00,168.8,169.935,168.38,167.53,392153.0
2022-08-25 16:00:00+00:00,168.8,169.935,168.38,167.53,411726.0
2022-08-25 16:45:00+00:00,168.8,169.935,168.38,167.53,457241.0
2022-08-25 17:15:00+00:00,168.8,169.935,168.35,167.53,483111.0
2022-08-25 17:30:00+00:00,168.78,169.12,168.71,,
2022-08-25 17:45:00+00:00,168.8,169.935,168.35,167.53,528114.0
2022-08-25 18:00:00+00:00,169.6,169.86,169.595,,
2022-08-25 18:15:00+00:00,168.8,169.935,168.35,167.53,581695.0
2022-08-25 18:30:00+00:00,168.8,169.935,168.35,167.53,611649.0
2022-08-25 18:45:00+00:00,168.8,169.935,168.35,167.53,642096.0
2022-08-25 19:00:00+00:00,168.8,169.935,168.35,167.53,664878.0
2022-08-25 19:15:00+00:00,168.8,169.935,168.35,167.53,689456.0
2022-08-25 19:30:00+00:00,168.8,169.935,168.35,167.53,722237.0
2022-08-25 19:45:00+00:00,168.8,169.935,168.35,167.53,773155.0
2022-08-25 20:00:00+00:00,169.04,169.07,168.97,,
2022-08-25 20:15:00+00:00,168.72,168.77,168.65,,
2022-08-25 20:30:00+00:00,168.795,168.795,168.695,,
2022-08-25 20:45:00+00:00,168.75,168.75,168.64,,
2022-08-25 21:00:00+00:00,168.66,168.665,168.56,,
2022-08-25 21:15:00+00:00,168.66,168.73,168.65,,
2022-08-25 21:30:00+00:00,168.93,169.05,168.915,,
2022-08-25 21:45:00+00:00,169.325,169.35,169.28,,
2022-08-25 22:00:00+00:00,169.22,169.23,169.14,,
2022-08-25 22:15:00+00:00,169.145,169.16,169.105,,
2022-08-25 22:30:00+00:00,169.315,169.36,169.265,,
2022-08-25 22:45:00+00:00,169.06,169.12,169.06,,
2022-08-25 23:00:00+00:00,169.245,169.285,169.21,,
2022-08-25 23:15:00+00:00,169.165,169.2,169.14,,
2022-08-25 23:30:00+00:00,169.405,169.42,169.34,,
2022-08-25 23:45:00+00:00,169.69,169.72,169.65,,
2022-08-26 00:00:00+00:00,170.13,170.13,170.13,,
2022-08-26 13:00:00+00:00,169.8,170.42,169.77,170.03,1060.0
2022-08-26 13:30:00+00:00,169.8,171.07,169.77,170.03,5290.0
2022-08-26 13:45:00+00:00,169.8,171.07,169.77,170.03,76133.0
2022-08-26 14:00:00+00:00,169.8,171.07,169.75,170.03,119049.0
2022-08-26 14:15:00+00:00,169.8,171.07,168.75,170.03,180949.0
2022-08-26 14:30:00+00:00,169.8,171.07,168.045,170.03,221137.0
2022-08-26 14:45:00+00:00,169.8,171.07,167.32,170.03,249153.0
2022-08-26 15:00:00+00:00,169.8,171.07,167.32,170.03,277759.0
2022-08-26 15:45:00+00:00,169.8,171.07,166.375,170.03,401534.0
2022-08-26 16:00:00+00:00,169.8,171.07,166.375,170.03,438120.0
2022-08-26 16:45:00+00:00,169.8,171.07,165.82,170.03,520418.0
2022-08-26 17:00:00+00:00,169.8,171.07,165.78,170.03,554162.0
2022-08-26 17:15:00+00:00,169.8,171.07,165.7,170.03,579535.0
2022-08-26 17:30:00+00:00,169.8,171.07,165.05,170.03,694016.0
2022-08-26 17:45:00+00:00,169.8,171.07,164.815,170.03,734384.0
2022-08-26 18:00:00+00:00,169.8,171.07,164.73,170.03,818349.0
2022-08-26 18:15:00+00:00,169.8,171.07,164.73,170.03,891968.0
2022-08-26 18:30:00+00:00,169.8,171.07,164.625,170.03,930710.0
2022-08-26 18:45:00+00:00,169.8,171.07,164.625,170.03,954451.0
2022-08-26 19:00:00+00:00,169.8,171.07,164.55,170.03,989271.0
2022-08-26 19:15:00+00:00,169.8,171.07,164.48,170.03,1029950.0
2022-08-26 19:30:00+00:00,169.8,171.07,164.37,170.03,1087218.0
2022-08-26 19:45:00+00:00,169.8,171.07,163.545,170.03,1160802.0
2022-08-26 20:00:00+00:00,166.85,166.86,166.76,,
2022-08-26 20:15:00+00:00,166.77,166.77,166.56,,
2022-08-26 20:30:00+00:00,166.33,166.33,166.18,,
2022-08-26 20:45:00+00:00,165.84,165.915,165.78,,
2022-08-26 21:00:00+00:00,166.3,166.31,166.17,,
2022-08-26 21:15:00+00:00,165.77,165.9,165.575,,
2022-08-26 21:30:00+00:00,165.32,165.32,165.175,,
2022-08-26 21:45:00+00:00,164.98,164.995,164.91,,
2022-08-26 22:00:00+00:00,164.91,164.945,164.885,,
2022-08-26 22:15:00+00:00,164.89,164.92,164.845,,
2022-08-26 22:30:00+00:00,164.945,164.95,164.83,,
2022-08-26 22:45:00+00:00,164.64,164.77,164.63,,
2022-08-26 23:00:00+00:00,164.685,164.855,164.68,,
2022-08-26 23:15:00+00:00,164.565,164.695,164.545,,
2022-08-26 23:30:00+00:00,164.48,164.5,164.41,,
2022-08-26 23:45:00+00:00,163.675,163.91,163.665,,
2022-08-27 00:00:00+00:00,163.685,163.685,163.685,,
2022-08-29 13:00:00+00:00,161.34,161.75,161.22,163.62,1574.0
2022-08-29 13:30:00+00:00,161.34,161.75,160.96,163.62,5405.0
2022-08-29 13:45:00+00:00,161.34,162.745,160.8,163.62,105306.0
2022-08-29 14:00:00+00:00,161.34,162.745,160.8,163.62,182634.0
2022-08-29 14:30:00+00:00,161.34,162.9,160.8,163.62,326133.0
2022-08-29 14:45:00+00:00,161.34,162.9,160.8,163.62,421843.0
2022-08-29 15:00:00+00:00,161.34,162.9,160.07,163.62,553444.0
2022-08-29 15:15:00+00:00,161.34,162.9,159.88,163.62,686179.0
2022-08-29 15:45:00+00:00,161.34,162.9,159.82,163.62,864492.0
2022-08-29 16:00:00+00:00,161.34,162.9,159.82,163.62,896304.0
2022-08-29 16:45:00+00:00,161.34,162.9,159.82,163.62,1000730.0
2022-08-29 17:00:00+00:00,161.34,162.9,159.82,163.62,1038513.0
2022-08-29 17:15:00+00:00,161.34,162.9,159.82,163.62,1057309.0
2022-08-29 17:30:00+00:00,161.34,162.9,159.82,163.62,1086185.0
2022-08-29 17:45:00+00:00,161.34,162.9,159.82,163.62,1103561.0
2022-08-29 18:00:00+00:00,161.34,162.9,159.82,163.62,1127172.0
2022-08-29 18:15:00+00:00,161.34,162.9,159.82,163.62,1156744.0
2022-08-29 18:30:00+00:00,161.34,162.9,159.82,163.62,1194822.0
2022-08-29 18:45:00+00:00,161.34,162.9,159.82,163.62,1242544.0
2022-08-29 19:00:00+00:00,160.195,160.355,160.175,,
2022-08-29 19:15:00+00:00,161.34,162.9,159.82,163.62,1320972.0
2022-08-29 19:30:00+00:00,161.34,162.9,159.82,163.62,1374094.0
2022-08-29 19:45:00+00:00,161.34,162.9,159.82,163.62,1414180.0
2022-08-29 20:00:00+00:00,161.22,161.31,161.08,,
2022-08-29 20:15:00+00:00,161.45,161.605,161.405,,
2022-08-29 20:30:00+00:00,161.45,161.46,161.305,,
2022-08-29 20:45:00+00:00,161.42,161.58,161.35,,
2022-08-29 21:00:00+00:00,161.94,162.04,161.94,,
2022-08-29 21:15:00+00:00,162.08,162.09,161.97,,
2022-08-29 21:30:00+00:00,161.86,162.01,161.8,,
2022-08-29 21:45:00+00:00,162.45,162.59,162.45,,
2022-08-29 22:00:00+00:00,162.09,162.105,161.95,,
2022-08-29 22:15:00+00:00,161.865,161.885,161.695,,
2022-08-29 22:30:00+00:00,161.8,161.935,161.795,,
2022-08-29 22:45:00+00:00,162.195,162.2,162.04,,
2022-08-29 23:00:00+00:00,161.98,162.13,161.96,,
2022-08-29 23:15:00+00:00,162.32,162.4,162.21,,
2022-08-29 23:30:00+00:00,162.075,162.08,161.94,,
2022-08-29 23:45:00+00:00,162.11,162.125,161.96,,
2022-08-30 00:00:00+00:00,161.38,161.38,161.38,,
2022-08-30 13:15:00+00:00,162.77,162.86,162.28,161.38,2211.0
2022-08-30 13:30:00+00:00,162.77,162.86,162.11,161.38,4066.0
2022-08-30 13:45:00+00:00,162.77,162.86,161.56,161.38,89235.0
2022-08-30 14:00:00+00:00,162.77,162.86,160.975,161.38,139262.0
2022-08-30 14:15:00+00:00,162.77,162.86,160.265,161.38,193227.0
2022-08-30 14:30:00+00:00,162.77,162.86,159.72,161.38,244078.0
2022-08-30 14:45:00+00:00,162.77,162.86,158.7,161.38,308556.0
2022-08-30 15:00:00+00:00,162.77,162.86,158.23,161.38,409337.0
2022-08-30 15:15:00+00:00,162.77,162.86,158.23,161.38,457681.0
2022-08-30 15:30:00+00:00,162.77,162.86,158.23,161.38,512455.0
2022-08-30 15:45:00+00:00,162.77,162.86,158.23,161.38,556741.0
2022-08-30 16:00:00+00:00,162.77,162.86,158.23,161.38,595593.0
2022-08-30 16:15:00+00:00,162.77,162.86,158.23,161.38,625881.0
2022-08-30 16:30:00+00:00,162.77,162.86,158.23,161.38,683529.0
2022-08-30 16:45:00+00:00,162.77,162.86,158.23,161.38,730813.0
2022-08-30 17:00:00+00:00,162.77,162.86,158.23,161.38,754588.0
2022-08-30 17:30:00+00:00,162.77,162.86,157.9,161.38,817724.0
2022-08-30 17:45:00+00:00,162.77,162.86,157.77,161.38,881850.0
2022-08-30 18:00:00+00:00,162.77,162.86,157.725,161.38,921849.0
2022-08-30 18:15:00+00:00,162.77,162.86,157.725,161.38,953172.0
2022-08-30 18:30:00+00:00,162.77,162.86,157.725,161.38,989562.0
2022-08-30 18:45:00+00:00,162.77,162.86,157.725,161.38,1018402.0
2022-08-30 19:00:00+00:00,159.16,159.285,159.005,,
2022-08-30 19:15:00+00:00,162.77,162.86,157.725,161.38,1103569.0
2022-08-30 19:30:00+00:00,162.77,162.86,157.725,161.38,1161153.0
2022-08-30 19:45:00+00:00,162.77,162.86,157.725,161.38,1227753.0
2022-08-30 20:00:00+00:00,159.2,159.225,159.12,,
2022-08-30 20:15:00+00:00,159.4,159.65,159.31,,
2022-08-30 20:30:00+00:00,159.09,159.1,158.935,,
2022-08-30 20:45:00+00:00,158.43,158.475,158.345,,
2022-08-30 21:00:00+00:00,158.785,158.785,158.67,,
2022-08-30 21:15:00+00:00,158.145,158.2,158.145,,
2022-08-30 21:30:00+00:00,158.335,158.34,158.23,,
2022-08-30 21:45:00+00:00,157.79,157.8,157.725,,
2022-08-30 22:00:00+00:00,158.485,158.58,158.42,,
2022-08-30 22:15:00+00:00,158.71,158.81,158.63,,
2022-08-30 22:30:00+00:00,158.265,158.56,158.255,,
2022-08-30 22:45:00+00:00,158.27,158.36,158.26,,
2022-08-30 23:00:00+00:00,158.455,158.49,158.4,,
2022-08-30 23:15:00+00:00,159.185,159.26,159.04,,
2022-08-30 23:30:00+00:00,158.88,158.915,158.625,,
2022-08-30 23:45:00+00:00,158.72,158.72,158.575,,
2022-08-31 00:00:00+00:00,158.91,158.91,158.91,,
2022-08-31 13:15:00+00:00,159.79,160.46,159.59,158.91,4128.0
2022-08-31 13:30:00+00:00,159.79,160.46,159.59,158.91,4992.0
2022-08-31 13:45:00+00:00,159.79,160.46,158.88,158.91,111092.0
2022-08-31 14:00:00+00:00,159.79,160.565,158.88,158.91,190422.0
2022-08-31 14:15:00+00:00,159.79,160.565,158.88,158.91,260660.0
2022-08-31 14:30:00+00:00,159.79,160.565,158.88,158.91,322498.0
2022-08-31 14:45:00+00:00,159.79,160.565,158.87,158.91,357537.0
2022-08-31 15:00:00+00:00,159.79,160.565,158.87,158.91,396329.0
2022-08-31 15:15:00+00:00,159.79,160.565,158.41,158.91,440034.0
2022-08-31 15:30:00+00:00,159.79,160.565,158.41,158.91,487672.0
2022-08-31 15:45:00+00:00,159.79,160.565,158.41,158.91,521341.0
2022-08-31 16:00:00+00:00,159.79,160.565,158.41,158.91,544988.0
2022-08-31 16:15:00+00:00,159.79,160.565,158.41,158.91,571463.0
2022-08-31 16:30:00+00:00,159.79,160.565,158.41,158.91,598871.0
2022-08-31 16:45:00+00:00,159.79,160.565,158.41,158.91,628178.0
2022-08-31 17:00:00+00:00,159.79,160.565,158.41,158.91,652011.0
2022-08-31 17:15:00+00:00,159.79,160.565,158.41,158.91,678227.0
2022-08-31 17:30:00+00:00,159.79,160.565,158.41,158.91,688988.0
2022-08-31 17:45:00+00:00,159.79,160.565,158.255,158.91,712185.0
2022-08-31 18:00:00+00:00,160.125,160.145,159.79,,
2022-08-31 18:15:00+00:00,159.79,160.565,158.24,158.91,767826.0
2022-08-31 18:30:00+00:00,159.79,160.565,158.24,158.91,797099.0
2022-08-31 18:45:00+00:00,159.79,160.565,157.9,158.91,823203.0
2022-08-31 19:00:00+00:00,159.79,160.565,157.7,158.91,886533.0
2022-08-31 19:15:00+00:00,159.79,160.565,157.7,158.91,940798.0
2022-08-31 19:30:00+00:00,159.79,160.565,157.7,158.91,996251.0
2022-08-31 19:45:00+00:00,159.79,160.565,157.7,158.91,1039925.0
2022-08-31 20:00:00+00:00,159.79,160.565,157.165,158.91,1201469.0
2022-08-31 20:15:00+00:00,159.34,159.425,159.285,,
2022-08-31 20:30:00+00:00,159.11,159.15,159.05,,
2022-08-31 20:45:00+00:00,158.82,158.92,158.79,,
2022-08-31 21:00:00+00:00,159.04,159.045,158.94,,
2022-08-31 21:15:00+00:00,159.205,159.21,159.08,,
2022-08-31 21:30:00+00:00,158.81,158.84,158.72,,
2022-08-31 21:45:00+00:00,158.4,158.49,158.36,,
2022-08-31 22:00:00+00:00,158.49,158.56,158.44,,
2022-08-31 22:15:00+00:00,158.605,158.74,158.6,,
2022-08-31 22:30:00+00:00,158.29,158.345,158.25,,
2022-08-31 22:45:00+00:00,157.92,157.94,157.88,,
2022-08-31 23:00:00+00:00,157.93,157.96,157.755,,
2022-08-31 23:15:00+00:00,158.635,158.935,158.63,,
2022-08-31 23:30:00+00:00,158.555,158.645,158.48,,
2022-08-31 23:45:00+00:00,158.955,158.97,158.845,,
2022-09-01 00:00:00+00:00,157.36,157.36,157.36,,
2022-09-01 13:30:00+00:00,156.58,156.675,156.0,157.22,6006.0
2022-09-01 13:45:00+00:00,156.58,157.14,155.925,157.22,97600.0
2022-09-01 14:00:00+00:00,156.58,157.485,155.925,157.22,158430.0
2022-09-01 14:15:00+00:00,156.58,157.66,155.925,157.22,249309.0
2022-09-01 14:30:00+00:00,156.58,157.66,155.925,157.22,310305.0
2022-09-01 15:00:00+00:00,156.58,157.66,155.71,157.22,454228.0
2022-09-01 15:30:00+00:00,156.58,157.66,155.345,157.22,577062.0
2022-09-01 15:45:00+00:00,156.58,157.66,155.345,157.22,634124.0
2022-09-01 16:00:00+00:00,156.58,157.66,155.17,157.22,693679.0
2022-09-01 16:15:00+00:00,156.58,157.66,155.17,157.22,724216.0
2022-09-01 16:30:00+00:00,156.58,157.66,155.17,157.22,756823.0
2022-09-01 16:45:00+00:00,156.58,157.66,155.11,157.22,791239.0
2022-09-01 17:00:00+00:00,156.58,157.66,154.68,157.22,824641.0
2022-09-01 17:15:00+00:00,156.58,157.66,154.68,157.22,872635.0
2022-09-01 17:30:00+00:00,156.58,157.66,154.68,157.22,919368.0
2022-09-01 17:45:00+00:00,156.58,157.66,154.68,157.22,945561.0
2022-09-01 18:00:00+00:00,156.58,157.66,154.68,157.22,976009.0
2022-09-01 18:15:00+00:00,156.58,157.66,154.68,157.22,1008330.0
2022-09-01 18:30:00+00:00,156.58,157.66,154.68,157.22,1071873.0
2022-09-01 18:45:00+00:00,156.58,157.66,154.68,157.22,1113902.0
2022-09-01 19:00:00+00:00,156.58,157.66,154.68,157.22,1153603.0
2022-09-01 19:15:00+00:00,156.58,157.66,154.68,157.22,1191057.0
2022-09-01 19:30:00+00:00,156.58,157.66,154.68,157.22,1226513.0
2022-09-01 19:45:00+00:00,156.58,157.66,154.68,157.22,1255898.0
2022-09-01 20:00:00+00:00,155.52,155.665,155.47,,
2022-09-01 20:15:00+00:00,155.81,155.95,155.795,,
2022-09-01 20:30:00+00:00,155.505,155.54,155.435,,
2022-09-01 20:45:00+00:00,155.31,155.37,155.2,,
2022-09-01 21:00:00+00:00,154.97,154.975,154.84,,
2022-09-01 21:15:00+00:00,155.73,155.785,155.63,,
2022-09-01 21:30:00+00:00,155.775,155.85,155.75,,
2022-09-01 21:45:00+00:00,155.73,155.735,155.66,,
2022-09-01 22:00:00+00:00,155.88,155.985,155.875,,
2022-09-01 22:15:00+00:00,156.29,156.37,156.24,,
2022-09-01 22:30:00+00:00,157.045,157.21,157.045,,
2022-09-01 22:45:00+00:00,156.7,156.88,156.63,,
2022-09-01 23:00:00+00:00,156.855,156.935,156.755,,
2022-09-01 23:15:00+00:00,157.325,157.42,157.27,,
2022-09-01 23:30:00+00:00,156.805,156.965,156.755,,
2022-09-01 23:45:00+00:00,157.07,157.295,157.07,,
2022-09-02 00:00:00+00:00,158.12,158.12,158.12,,
2022-09-02 13:00:00+00:00,159.34,159.37,159.23,157.96,632.0
2022-09-02 13:15:00+00:00,159.34,159.79,159.22,157.96,1793.0
2022-09-02 13:30:00+00:00,159.34,160.13,159.22,157.96,4201.0
2022-09-02 13:45:00+00:00,159.34,160.13,159.15,157.96,83491.0
2022-09-02 14:00:00+00:00,159.34,160.13,159.15,157.96,133035.0
2022-09-02 14:15:00+00:00,159.34,160.13,158.67,157.96,180140.0
2022-09-02 14:30:00+00:00,159.34,160.17,158.67,157.96,239257.0
2022-09-02 14:45:00+00:00,159.34,160.36,158.67,157.96,291221.0
2022-09-02 15:00:00+00:00,159.34,160.36,158.67,157.96,390502.0
2022-09-02 15:15:00+00:00,159.34,160.36,158.67,157.96,437108.0
2022-09-02 15:30:00+00:00,159.34,160.36,158.67,157.96,472527.0
2022-09-02 15:45:00+00:00,159.34,160.36,158.67,157.96,503652.0
2022-09-02 16:00:00+00:00,159.34,160.36,158.67,157.96,522544.0
2022-09-02 16:30:00+00:00,159.34,160.36,158.55,157.96,574912.0
2022-09-02 16:45:00+00:00,159.34,160.36,157.69,157.96,625902.0
2022-09-02 17:00:00+00:00,159.34,160.36,157.2,157.96,678608.0
2022-09-02 17:15:00+00:00,159.34,160.36,156.79,157.96,720974.0
2022-09-02 17:30:00+00:00,159.34,160.36,156.28,157.96,765007.0
2022-09-02 17:45:00+00:00,159.205,159.465,159.185,,
2022-09-02 18:00:00+00:00,159.34,160.36,155.655,157.96,853171.0
2022-09-02 18:15:00+00:00,159.34,160.36,155.655,157.96,891037.0
2022-09-02 18:30:00+00:00,159.34,160.36,155.655,157.96,910193.0
2022-09-02 18:45:00+00:00,159.34,160.36,155.655,157.96,933764.0
2022-09-02 19:00:00+00:00,159.34,160.36,155.655,157.96,959771.0
2022-09-02 19:15:00+00:00,159.34,160.36,155.655,157.96,1023211.0
2022-09-02 19:30:00+00:00,159.34,160.36,155.505,157.96,1074541.0
2022-09-02 19:45:00+00:00,159.34,160.36,154.98,157.96,1140099.0
2022-09-02 20:00:00+00:00,159.8,159.87,159.79,,
2022-09-02 20:15:00+00:00,159.605,159.61,159.25,,
2022-09-02 20:30:00+00:00,158.635,158.755,158.515,,
2022-09-02 20:45:00+00:00,157.77,157.77,157.51,,
2022-09-02 21:00:00+00:00,157.725,157.73,157.545,,
2022-09-02 21:15:00+00:00,157.04,157.11,156.97,,
2022-09-02 21:30:00+00:00,156.38,156.4,156.29,,
2022-09-02 21:45:00+00:00,156.5,156.74,156.48,,
2022-09-02 22:00:00+00:00,155.69,155.85,155.66,,
2022-09-02 22:15:00+00:00,155.99,156.095,155.915,,
2022-09-02 22:30:00+00:00,156.485,156.485,156.235,,
2022-09-02 22:45:00+00:00,156.48,156.49,156.38,,
2022-09-02 23:00:00+00:00,155.96,156.33,155.9,,
2022-09-02 23:15:00+00:00,156.13,156.31,156.075,,
2022-09-02 23:30:00+00:00,155.9,155.9,155.72,,
2022-09-02 23:45:00+00:00,154.99,155.23,154.965,,
2022-09-03 00:00:00+00:00,155.845,155.845,155.845,,
2022-09-06 13:30:00+00:00,156.87,157.14,156.38,155.81,6812.0
2022-09-06 13:45:00+00:00,156.87,157.14,155.725,155.81,87558.0
2022-09-06 14:00:00+00:00,156.87,157.14,155.03,155.81,160497.0
2022-09-06 14:15:00+00:00,156.87,157.14,153.73,155.81,245623.0
2022-09-06 14:30:00+00:00,156.87,157.14,153.73,155.81,296479.0
2022-09-06 14:45:00+00:00,156.87,157.14,153.73,155.81,355568.0
2022-09-06 15:00:00+00:00,156.87,157.14,153.73,155.81,398935.0
2022-09-06 15:15:00+00:00,156.87,157.14,153.73,155.81,456398.0
2022-09-06 15:30:00+00:00,156.87,157.14,153.73,155.81,487944.0
2022-09-06 15:45:00+00:00,156.87,157.14,153.73,155.81,527363.0
2022-09-06 16:00:00+00:00,156.87,157.14,153.73,155.81,547128.0
2022-09-06 16:15:00+00:00,156.87,157.14,153.73,155.81,583052.0
2022-09-06 16:30:00+00:00,156.87,157.14,153.73,155.81,626521.0
2022-09-06 16:45:00+00:00,156.87,157.14,153.73,155.81,671475.0
2022-09-06 17:00:00+00:00,156.87,157.14,153.73,155.81,713829.0
2022-09-06 17:15:00+00:00,156.87,157.14,153.73,155.81,741547.0
2022-09-06 17:30:00+00:00,156.87,157.14,153.73,155.81,759557.0
2022-09-06 17:45:00+00:00,156.02,156.15,155.84,,
2022-09-06 18:00:00+00:00,156.87,157.14,153.73,155.81,827170.0
2022-09-06 18:15:00+00:00,156.87,157.14,153.73,155.81,850350.0
2022-09-06 18:30:00+00:00,156.87,157.14,153.73,155.81,864840.0
2022-09-06 18:45:00+00:00,156.87,157.14,153.73,155.81,887246.0
2022-09-06 19:00:00+00:00,156.87,157.14,153.73,155.81,903827.0
2022-09-06 19:15:00+00:00,156.87,157.14,153.73,155.81,928108.0
2022-09-06 19:30:00+00:00,156.87,157.14,153.73,155.81,966580.0
2022-09-06 19:45:00+00:00,156.87,157.14,153.73,155.81,1011258.0
2022-09-06 20:00:00+00:00,156.075,156.13,155.97,,
2022-09-06 20:15:00+00:00,156.87,157.14,153.73,155.81,1154797.0
2022-09-06 20:30:00+00:00,154.905,155.075,154.895,,
2022-09-06 20:45:00+00:00,155.28,155.285,155.17,,
2022-09-06 21:00:00+00:00,155.21,155.265,155.12,,
2022-09-06 21:15:00+00:00,154.21,154.24,154.17,,
2022-09-06 21:30:00+00:00,154.21,154.34,154.135,,
2022-09-06 21:45:00+00:00,154.385,154.48,154.385,,
2022-09-06 22:00:00+00:00,154.5,154.61,154.39,,
2022-09-06 22:15:00+00:00,154.96,155.005,154.9,,
2022-09-06 22:30:00+00:00,154.81,154.9,154.79,,
2022-09-06 22:45:00+00:00,154.41,154.46,154.3,,
2022-09-06 23:00:00+00:00,154.34,154.485,154.31,,
2022-09-06 23:15:00+00:00,154.77,155.075,154.72,,
2022-09-06 23:30:00+00:00,154.55,154.57,154.32,,
2022-09-06 23:45:00+00:00,154.57,154.58,154.445,,
2022-09-07 00:00:00+00:00,154.6,154.6,154.6,,
2022-09-07 13:00:00+00:00,154.65,154.74,154.39,154.53,2410.0
2022-09-07 13:30:00+00:00,154.65,155.14,154.39,154.53,4540.0
2022-09-07 13:45:00+00:00,154.65,155.895,154.39,154.53,101793.0
2022-09-07 14:00:00+00:00,154.65,155.895,154.39,154.53,156764.0
2022-09-07 14:30:00+00:00,154.65,155.895,154.13,154.53,294633.0
2022-09-07 14:45:00+00:00,154.65,155.895,153.61,154.53,359487.0
2022-09-07 15:15:00+00:00,154.65,155.895,153.61,154.53,434044.0
2022-09-07 15:30:00+00:00,154.65,155.895,153.61,154.53,448347.0
2022-09-07 15:45:00+00:00,154.65,155.895,153.61,154.53,483464.0
2022-09-07 16:00:00+00:00,154.65,155.895,153.61,154.53,499860.0
2022-09-07 16:15:00+00:00,154.65,155.895,153.61,154.53,522359.0
2022-09-07 16:30:00+00:00,154.65,155.895,153.61,154.53,543764.0
2022-09-07 16:45:00+00:00,154.65,155.895,153.61,154.53,573852.0
2022-09-07 17:00:00+00:00,154.65,155.895,153.61,154.53,601253.0
2022-09-07 17:15:00+00:00,154.65,155.895,153.61,154.53,648167.0
2022-09-07 17:30:00+00:00,154.65,155.895,153.61,154.53,693669.0
2022-09-07 17:45:00+00:00,154.65,155.895,153.61,154.53,747969.0
2022-09-07 18:00:00+00:00,154.65,155.895,153.61,154.53,797749.0
2022-09-07 18:15:00+00:00,154.65,156.215,153.61,154.53,872600.0
2022-09-07 18:30:00+00:00,154.65,156.215,153.61,154.53,950406.0
2022-09-07 18:45:00+00:00,154.65,156.215,153.61,154.53,1074718.0
2022-09-07 19:00:00+00:00,154.65,156.215,153.61,154.53,1151932.0
2022-09-07 19:15:00+00:00,154.65,156.375,153.61,154.53,1216792.0
2022-09-07 19:30:00+00:00,154.65,156.665,153.61,154.53,1277481.0
2022-09-07 19:45:00+00:00,154.65,156.665,153.61,154.53,1372860.0
2022-09-07 20:00:00+00:00,154.75,154.91,154.72,,
2022-09-07 20:15:00+00:00,154.805,154.81,154.63,,
2022-09-07 20:30:00+00:00,154.49,154.49,154.34,,
2022-09-07 20:45:00+00:00,154.915,155.015,154.915,,
2022-09-07 21:00:00+00:00,154.86,154.9,154.785,,
2022-09-07 21:15:00+00:00,155.07,155.145,155.03,,
2022-09-07 21:30:00+00:00,154.62,154.71,154.615,,
2022-09-07 21:45:00+00:00,155.55,155.64,155.54,,
2022-09-07 22:00:00+00:00,155.55,155.615,155.475,,
2022-09-07 22:15:00+00:00,155.545,155.61,155.49,,
2022-09-07 22:30:00+00:00,155.645,155.68,155.48,,
2022-09-07 22:45:00+00:00,155.3,155.44,155.3,,
2022-09-07 23:00:00+00:00,155.745,155.81,155.67,,
2022-09-07 23:15:00+00:00,156.35,156.405,156.275,,
2022-09-07 23:30:00+00:00,156.6,156.63,156.49,,
2022-09-07 23:45:00+00:00,156.19,156.215,156.145,,
2022-09-08 00:00:00+00:00,155.94,155.94,155.94,,
2022-09-08 13:30:00+00:00,155.6,155.96,154.5,155.96,5583.0
2022-09-08 13:45:00+00:00,155.6,155.96,154.37,155.96,122892.0
2022-09-08 14:00:00+00:00,155.6,155.96,154.37,155.96,168813.0
2022-09-08 14:15:00+00:00,155.6,155.96,154.37,155.96,198285.0
2022-09-08 14:30:00+00:00,155.6,155.96,154.37,155.96,244829.0
2022-09-08 14:45:00+00:00,155.6,155.96,154.37,155.96,283003.0
2022-09-08 15:00:00+00:00,155.6,155.96,154.37,155.96,385908.0
2022-09-08 15:15:00+00:00,155.6,156.25,154.37,155.96,422073.0
2022-09-08 15:45:00+00:00,155.6,156.36,154.37,155.96,485206.0
2022-09-08 16:00:00+00:00,155.6,156.36,154.37,155.96,505750.0
2022-09-08 16:15:00+00:00,155.6,156.36,153.305,155.96,579104.0
2022-09-08 16:30:00+00:00,155.6,156.36,152.72,155.96,643238.0
2022-09-08 16:45:00+00:00,155.6,156.36,152.72,155.96,692731.0
2022-09-08 17:00:00+00:00,155.6,156.36,152.72,155.96,740586.0
2022-09-08 17:15:00+00:00,155.6,156.36,152.7,155.96,792151.0
2022-09-08 17:30:00+00:00,155.6,156.36,152.7,155.96,817925.0
2022-09-08 17:45:00+00:00,155.6,156.36,152.7,155.96,844999.0
2022-09-08 18:00:00+00:00,155.6,156.36,152.7,155.96,864747.0
2022-09-08 18:15:00+00:00,155.6,156.36,152.7,155.96,890418.0
2022-09-08 18:30:00+00:00,155.6,156.36,152.7,155.96,919575.0
2022-09-08 18:45:00+00:00,155.6,156.36,152.7,155.96,959988.0
2022-09-08 19:00:00+00:00,155.6,156.36,152.7,155.96,985178.0
2022-09-08 19:15:00+00:00,155.6,156.36,152.7,155.96,1088987.0
2022-09-08 19:30:00+00:00,155.6,156.36,152.7,155.96,1136579.0
2022-09-08 19:45:00+00:00,155.6,156.36,152.7,155.96,1191365.0
2022-09-08 20:00:00+00:00,155.6,156.36,152.7,155.96,1302059.0
2022-09-08 20:15:00+00:00,153.37,153.375,152.92,,
2022-09-08 20:30:00+00:00,153.145,153.16,153.065,,
2022-09-08 20:45:00+00:00,153.58,153.62,153.44,,
2022-09-08 21:00:00+00:00,153.19,153.205,153.115,,
2022-09-08 21:15:00+00:00,153.65,153.77,153.62,,
2022-09-08 21:30:00+00:00,153.74,153.875,153.68,,
2022-09-08 21:45:00+00:00,154.01,154.1,153.94,,
2022-09-08 22:00:00+00:00,153.545,153.715,153.545,,
2022-09-08 22:15:00+00:00,153.51,153.585,153.39,,
2022-09-08 22:30:00+00:00,153.785,153.95,153.735,,
2022-09-08 22:45:00+00:00,154.07,154.165,153.92,,
2022-09-08 23:00:00+00:00,153.795,153.915,153.74,,
2022-09-08 23:15:00+00:00,153.995,154.075,153.99,,
2022-09-08 23:30:00+00:00,154.105,154.28,154.075,,
2022-09-08 23:45:00+00:00,153.69,153.8,153.685,,
2022-09-09 00:00:00+00:00,154.36,154.36,154.36,,
2022-09-09 13:15:00+00:00,155.62,155.88,155.34,154.46,2128.0
2022-09-09 13:30:00+00:00,155.62,155.88,155.34,154.46,3367.0
2022-09-09 14:00:00+00:00,155.62,156.11,154.75,154.46,119541.0
2022-09-09 14:15:00+00:00,155.62,156.425,154.75,154.46,173345.0
2022-09-09 14:30:00+00:00,155.62,156.6,154.75,154.46,233494.0
2022-09-09 14:45:00+00:00,155.62,156.705,154.75,154.46,285208.0
2022-09-09 15:00:00+00:00,155.62,156.835,154.75,154.46,318875.0
2022-09-09 15:15:00+00:00,155.62,156.86,154.75,154.46,370277.0
2022-09-09 15:30:00+00:00,155.62,156.97,154.75,154.46,413579.0
2022-09-09 15:45:00+00:00,155.62,157.175,154.75,154.46,465782.0
2022-09-09 16:00:00+00:00,155.62,157.175,154.75,154.46,505595.0
2022-09-09 16:45:00+00:00,155.62,157.175,154.75,154.46,594374.0
2022-09-09 17:00:00+00:00,155.62,157.175,154.75,154.46,621213.0
2022-09-09 17:15:00+00:00,155.62,157.175,154.75,154.46,642369.0
2022-09-09 17:30:00+00:00,155.62,157.175,154.75,154.46,677641.0
2022-09-09 17:45:00+00:00,154.91,154.97,154.75,,
2022-09-09 18:00:00+00:00,155.62,157.325,154.75,154.46,823842.0
2022-09-09 18:15:00+00:00,155.62,157.325,154.75,154.46,853863.0
2022-09-09 18:30:00+00:00,155.62,157.515,154.75,154.46,896612.0
2022-09-09 18:45:00+00:00,155.62,157.52,154.75,154.46,984944.0
2022-09-09 19:00:00+00:00,155.62,157.52,154.75,154.46,1022968.0
2022-09-09 19:15:00+00:00,155.62,157.54,154.75,154.46,1070753.0
2022-09-09 19:30:00+00:00,155.62,157.575,154.75,154.46,1138165.0
2022-09-09 19:45:00+00:00,156.975,156.99,156.92,,
2022-09-09 20:00:00+00:00,156.855,156.93,156.69,,
2022-09-09 20:15:00+00:00,156.58,156.59,156.425,,
2022-09-09 20:30:00+00:00,156.29,156.32,156.175,,
2022-09-09 20:45:00+00:00,156.41,156.42,156.34,,
2022-09-09 21:00:00+00:00,156.855,156.88,156.76,,
2022-09-09 21:15:00+00:00,157.02,157.08,156.995,,
2022-09-09 21:30:00+00:00,157.055,157.16,157.05,,
2022-09-09 21:45:00+00:00,157.035,157.05,156.96,,
2022-09-09 22:00:00+00:00,157.075,157.075,156.985,,
2022-09-09 22:15:00+00:00,157.195,157.22,157.125,,
2022-09-09 22:30:00+00:00,157.5,157.52,157.47,,
2022-09-09 22:45:00+00:00,157.13,157.195,157.06,,
2022-09-09 23:00:00+00:00,157.165,157.165,157.055,,
2022-09-09 23:15:00+00:00,157.495,157.51,157.415,,
2022-09-09 23:30:00+00:00,157.43,157.47,157.355,,
2022-09-09 23:45:00+00:00,157.68,157.72,157.59,,
2022-09-10 00:00:00+00:00,157.36,157.36,157.36,,
2022-09-12 13:15:00+00:00,159.32,159.42,159.06,157.37,3182.0
2022-09-12 13:30:00+00:00,159.32,159.73,159.06,157.37,4840.0
2022-09-12 13:45:00+00:00,159.32,160.705,159.06,157.37,168435.0
2022-09-12 14:00:00+00:00,159.32,161.68,159.06,157.37,345047.0
2022-09-12 14:15:00+00:00,159.32,162.04,159.06,157.37,492869.0
2022-09-12 14:30:00+00:00,159.32,162.04,159.06,157.37,554888.0
2022-09-12 14:45:00+00:00,159.32,162.04,159.06,157.37,609731.0
2022-09-12 15:00:00+00:00,159.32,162.04,159.06,157.37,680472.0
2022-09-12 15:15:00+00:00,159.32,162.04,159.06,157.37,750687.0
2022-09-12 15:30:00+00:00,159.32,162.66,159.06,157.37,851883.0
2022-09-12 15:45:00+00:00,159.32,162.89,159.06,157.37,950709.0
2022-09-12 16:00:00+00:00,159.32,162.89,159.06,157.37,1022241.0
2022-09-12 16:15:00+00:00,159.32,162.89,159.06,157.37,1078638.0
2022-09-12 16:30:00+00:00,159.32,162.89,159.06,157.37,1136635.0
2022-09-12 16:45:00+00:00,159.32,162.995,159.06,157.37,1187229.0
2022-09-12 17:00:00+00:00,159.32,163.14,159.06,157.37,1258043.0
2022-09-12 17:15:00+00:00,159.32,163.425,159.06,157.37,1302223.0
2022-09-12 17:30:00+00:00,159.32,163.655,159.06,157.37,1365576.0
2022-09-12 17:45:00+00:00,159.32,163.915,159.06,157.37,1443037.0
2022-09-12 18:00:00+00:00,159.64,164.26,159.41,157.37,83747.0
2022-09-12 18:15:00+00:00,159.64,164.26,159.41,157.37,147747.0
2022-09-12 18:30:00+00:00,159.64,164.26,159.41,157.37,198878.0
2022-09-12 18:45:00+00:00,159.64,164.26,159.41,157.37,232601.0
2022-09-12 19:00:00+00:00,159.64,164.26,159.41,157.37,283363.0
2022-09-12 19:15:00+00:00,161.96,161.98,161.865,,
2022-09-12 19:30:00+00:00,159.64,164.26,159.41,157.37,416872.0
2022-09-12 19:45:00+00:00,159.64,164.26,159.41,157.37,478382.0
2022-09-12 20:00:00+00:00,161.9,161.99,161.87,,
2022-09-12 20:15:00+00:00,162.2,162.335,162.05,,
2022-09-12 20:30:00+00:00,162.6,162.63,162.505,,
2022-09-12 20:45:00+00:00,162.975,163.07,162.915,,
2022-09-12 21:00:00+00:00,163.09,163.125,163.01,,
2022-09-12 21:15:00+00:00,163.335,163.4,163.28,,
2022-09-12 21:30:00+00:00,163.62,163.66,163.57,,
2022-09-12 21:45:00+00:00,159.32,163.915,159.06,,
2022-09-12 22:00:00+00:00,164.135,164.175,164.09,,
2022-09-12 22:15:00+00:00,164.015,164.07,163.945,,
2022-09-12 22:30:00+00:00,163.47,163.47,163.285,,
2022-09-12 22:45:00+00:00,163.55,163.6,163.5,,
2022-09-12 23:00:00+00:00,163.575,163.605,163.5,,
2022-09-12 23:15:00+00:00,163.55,163.55,163.41,,
2022-09-12 23:30:00+00:00,163.335,163.46,163.32,,
2022-09-12 23:45:00+00:00,163.69,163.695,163.59,,
2022-09-13 00:00:00+00:00,163.44,163.44,163.44,,
2022-09-13 13:00:00+00:00,164.68,164.81,159.58,163.43,7563.0
2022-09-13 13:15:00+00:00,164.68,164.81,159.5,163.43,11265.0
2022-09-13 13:30:00+00:00,164.68,164.81,159.5,163.43,13296.0
2022-09-13 13:45:00+00:00,164.68,164.81,158.7,163.43,155513.0
2022-09-13 14:00:00+00:00,164.68,164.81,158.175,163.43,235496.0
2022-09-13 14:15:00+00:00,164.68,164.81,157.68,163.43,345682.0
2022-09-13 14:30:00+00:00,164.68,164.81,157.545,163.43,419961.0
2022-09-13 14:45:00+00:00,164.68,164.81,157.19,163.43,486329.0
2022-09-13 15:00:00+00:00,164.68,164.81,156.84,163.43,591475.0
2022-09-13 15:15:00+00:00,164.68,164.81,156.625,163.43,666577.0
2022-09-13 15:30:00+00:00,164.68,164.81,156.25,163.43,762601.0
2022-09-13 15:45:00+00:00,164.68,164.81,156.25,163.43,856071.0
2022-09-13 16:00:00+00:00,164.68,164.81,156.25,163.43,945294.0
2022-09-13 16:15:00+00:00,164.68,164.81,156.155,163.43,1045699.0
2022-09-13 16:30:00+00:00,164.68,164.81,156.13,163.43,1113248.0
2022-09-13 16:45:00+00:00,164.68,164.81,156.13,163.43,1150971.0
2022-09-13 17:00:00+00:00,164.68,164.81,156.13,163.43,1192773.0
2022-09-13 17:15:00+00:00,164.68,164.81,155.965,163.43,1250070.0
2022-09-13 17:30:00+00:00,164.68,164.81,155.965,163.43,1300684.0
2022-09-13 17:45:00+00:00,164.68,164.81,155.965,163.43,1355112.0
2022-09-13 18:00:00+00:00,164.68,164.81,155.76,163.43,1402168.0
2022-09-13 18:15:00+00:00,164.68,164.81,155.435,163.43,1441225.0
2022-09-13 18:30:00+00:00,164.68,164.81,154.955,163.43,1506970.0
2022-09-13 18:45:00+00:00,164.68,164.81,154.955,163.43,1565031.0
2022-09-13 19:00:00+00:00,164.68,164.81,154.595,163.43,1649842.0
2022-09-13 19:15:00+00:00,164.68,164.81,154.265,163.43,1722470.0
2022-09-13 19:30:00+00:00,164.68,164.81,154.02,163.43,1827501.0
2022-09-13 19:45:00+00:00,164.68,164.81,153.39,163.43,1943259.0
2022-09-13 20:00:00+00:00,156.32,156.33,156.17,,
2022-09-13 20:15:00+00:00,156.68,156.735,156.635,,
2022-09-13 20:30:00+00:00,156.255,156.34,156.24,,
2022-09-13 20:45:00+00:00,156.515,156.535,156.465,,
2022-09-13 21:00:00+00:00,156.305,156.31,156.11,,
2022-09-13 21:15:00+00:00,156.365,156.57,156.325,,
2022-09-13 21:30:00+00:00,156.5,156.505,156.39,,
2022-09-13 21:45:00+00:00,156.155,156.22,156.13,,
2022-09-13 22:00:00+00:00,155.785,155.875,155.71,,
2022-09-13 22:15:00+00:00,155.61,155.63,155.47,,
2022-09-13 22:30:00+00:00,155.055,155.085,154.985,,
2022-09-13 22:45:00+00:00,155.095,155.115,154.955,,
2022-09-13 23:00:00+00:00,154.795,154.885,154.75,,
2022-09-13 23:15:00+00:00,154.375,154.545,154.37,,
2022-09-13 23:30:00+00:00,154.045,154.13,154.02,,
2022-09-13 23:45:00+00:00,153.705,153.73,153.55,,
2022-09-14 00:00:00+00:00,153.99,153.99,153.99,,
2022-09-14 13:15:00+00:00,153.55,154.65,153.55,153.84,3667.0
2022-09-14 13:30:00+00:00,153.55,154.86,153.55,153.84,5505.0
2022-09-14 13:45:00+00:00,153.55,155.595,153.55,153.84,154146.0
2022-09-14 14:00:00+00:00,153.55,156.18,153.55,153.84,284385.0
2022-09-14 14:15:00+00:00,153.55,156.35,153.55,153.84,362661.0
2022-09-14 14:30:00+00:00,153.55,156.44,153.55,153.84,466993.0
2022-09-14 14:45:00+00:00,153.55,156.575,153.55,153.84,533186.0
2022-09-14 15:00:00+00:00,153.55,156.6,153.55,153.84,593118.0
2022-09-14 15:15:00+00:00,153.55,157.09,153.55,153.84,653201.0
2022-09-14 15:30:00+00:00,153.55,157.09,153.55,153.84,787004.0
2022-09-14 15:45:00+00:00,153.55,157.09,153.55,153.84,840614.0
2022-09-14 16:00:00+00:00,153.55,157.09,153.55,153.84,912031.0
2022-09-14 16:15:00+00:00,153.55,157.09,153.55,153.84,947472.0
2022-09-14 16:30:00+00:00,153.55,157.09,153.55,153.84,994520.0
2022-09-14 17:00:00+00:00,153.55,157.09,153.55,153.84,1083208.0
2022-09-14 17:15:00+00:00,153.55,157.09,153.55,153.84,1108823.0
2022-09-14 17:30:00+00:00,153.55,157.09,153.55,153.84,1152431.0
2022-09-14 17:45:00+00:00,153.55,157.09,153.55,153.84,1176392.0
2022-09-14 18:00:00+00:00,153.55,157.09,153.55,153.84,1216232.0
2022-09-14 18:15:00+00:00,156.02,156.39,156.015,,
2022-09-14 18:30:00+00:00,153.55,157.09,153.55,153.84,1271261.0
2022-09-14 18:45:00+00:00,153.55,157.09,153.55,153.84,1292630.0
2022-09-14 19:00:00+00:00,156.565,156.595,156.34,,
2022-09-14 19:15:00+00:00,153.55,157.09,153.55,153.84,1364316.0
2022-09-14 19:30:00+00:00,153.55,157.09,153.55,153.84,1415100.0
2022-09-14 19:45:00+00:00,153.55,157.09,153.55,153.84,1462626.0
2022-09-14 20:00:00+00:00,155.79,155.835,155.685,,
2022-09-14 20:15:00+00:00,155.68,155.825,155.665,,
2022-09-14 20:30:00+00:00,155.34,155.455,155.33,,
2022-09-14 20:45:00+00:00,155.285,155.3,155.16,,
2022-09-14 21:00:00+00:00,155.14,155.23,155.105,,
2022-09-14 21:15:00+00:00,155.065,155.065,154.95,,
2022-09-14 21:30:00+00:00,155.075,155.125,155.05,,
2022-09-14 21:45:00+00:00,154.92,154.94,154.685,,
2022-09-14 22:00:00+00:00,154.33,154.39,154.295,,
2022-09-14 22:15:00+00:00,154.055,154.17,154.035,,
2022-09-14 22:30:00+00:00,154.31,154.52,154.29,,
2022-09-14 22:45:00+00:00,154.305,154.305,154.07,,
2022-09-14 23:00:00+00:00,154.12,154.29,154.1,,
2022-09-14 23:15:00+00:00,154.015,154.03,153.845,,
2022-09-14 23:30:00+00:00,153.995,154.0,153.735,,
2022-09-14 23:45:00+00:00,154.48,154.55,154.41,,
2022-09-15 00:00:00+00:00,155.44,155.44,155.44,,
2022-09-15 13:15:00+00:00,154.95,155.22,154.56,155.31,4064.0
2022-09-15 13:30:00+00:00,154.95,155.22,154.49,155.31,5561.0
2022-09-15 14:00:00+00:00,154.95,155.24,154.095,155.31,140045.0
2022-09-15 14:15:00+00:00,154.95,155.24,154.095,155.31,197207.0
2022-09-15 14:30:00+00:00,154.95,155.24,153.755,155.31,279428.0
2022-09-15 14:45:00+00:00,154.95,155.24,153.55,155.31,325343.0
2022-09-15 15:00:00+00:00,154.95,155.24,151.79,155.31,426086.0
2022-09-15 15:15:00+00:00,154.95,155.24,151.79,155.31,539567.0
2022-09-15 15:30:00+00:00,154.95,155.24,151.79,155.31,652763.0
2022-09-15 15:45:00+00:00,154.95,155.24,151.79,155.31,705107.0
2022-09-15 16:00:00+00:00,154.95,155.24,151.79,155.31,778397.0
2022-09-15 16:15:00+00:00,154.95,155.24,151.79,155.31,804741.0
2022-09-15 16:30:00+00:00,154.95,155.24,151.79,155.31,844515.0
2022-09-15 16:45:00+00:00,154.95,155.24,151.79,155.31,881219.0
2022-09-15 17:00:00+00:00,154.95,155.24,151.79,155.31,905041.0
2022-09-15 17:15:00+00:00,154.95,155.24,151.79,155.31,956943.0
2022-09-15 17:30:00+00:00,154.95,155.24,151.79,155.31,999431.0
2022-09-15 17:45:00+00:00,154.95,155.24,151.79,155.31,1021997.0
2022-09-15 18:00:00+00:00,154.865,155.15,154.865,,
2022-09-15 18:15:00+00:00,154.81,154.875,154.675,,
2022-09-15 18:30:00+00:00,154.95,155.24,151.79,155.31,1116581.0
2022-09-15 18:45:00+00:00,154.95,155.24,151.79,155.31,1158430.0
2022-09-15 19:00:00+00:00,154.95,155.24,151.79,155.31,1208600.0
2022-09-15 19:15:00+00:00,152.3,152.365,152.21,,
2022-09-15 19:30:00+00:00,154.95,155.24,151.38,155.31,1375456.0
2022-09-15 19:45:00+00:00,154.95,155.24,151.38,155.31,1478809.0
2022-09-15 20:00:00+00:00,152.63,152.715,152.585,,
2022-09-15 20:15:00+00:00,152.34,152.47,152.33,,
2022-09-15 20:30:00+00:00,152.47,152.54,152.43,,
2022-09-15 20:45:00+00:00,153.02,153.045,152.965,,
2022-09-15 21:00:00+00:00,153.27,153.66,153.27,,
2022-09-15 21:15:00+00:00,153.93,153.96,153.77,,
2022-09-15 21:30:00+00:00,153.91,153.95,153.845,,
2022-09-15 21:45:00+00:00,153.59,153.595,153.505,,
2022-09-15 22:00:00+00:00,153.44,153.45,153.315,,
2022-09-15 22:15:00+00:00,152.97,152.975,152.81,,
2022-09-15 22:30:00+00:00,153.04,153.05,152.945,,
2022-09-15 22:45:00+00:00,152.96,152.965,152.82,,
2022-09-15 23:00:00+00:00,152.39,152.5,152.205,,
2022-09-15 23:15:00+00:00,151.775,151.875,151.605,,
2022-09-15 23:30:00+00:00,151.475,151.715,151.405,,
2022-09-15 23:45:00+00:00,151.865,152.2,151.805,,
2022-09-16 00:00:00+00:00,152.4,152.4,152.4,,
2022-09-16 13:15:00+00:00,150.79,150.87,150.17,152.37,3087.0
2022-09-16 13:30:00+00:00,150.79,151.43,150.17,152.37,8556.0
2022-09-16 14:00:00+00:00,150.79,151.43,148.37,152.37,432322.0
2022-09-16 14:15:00+00:00,150.79,151.43,148.37,152.37,520627.0
2022-09-16 14:30:00+00:00,150.79,151.43,148.37,152.37,592177.0
2022-09-16 14:45:00+00:00,150.79,151.43,148.37,152.37,682548.0
2022-09-16 15:00:00+00:00,150.79,151.43,148.37,152.37,765037.0
2022-09-16 15:30:00+00:00,150.79,151.43,148.37,152.37,865272.0
2022-09-16 15:45:00+00:00,150.79,151.43,148.37,152.37,928295.0
2022-09-16 16:00:00+00:00,150.79,151.43,148.37,152.37,965792.0
2022-09-16 16:30:00+00:00,150.79,151.43,148.37,152.37,1066657.0
2022-09-16 16:45:00+00:00,150.79,151.43,148.37,152.37,1137066.0
2022-09-16 17:00:00+00:00,150.79,151.43,148.37,152.37,1196027.0
2022-09-16 17:15:00+00:00,150.79,151.43,148.37,152.37,1263609.0
2022-09-16 17:30:00+00:00,150.79,151.43,148.37,152.37,1335600.0
2022-09-16 17:45:00+00:00,150.79,151.43,148.37,152.37,1411617.0
2022-09-16 18:00:00+00:00,150.79,151.43,148.37,152.37,1470970.0
2022-09-16 18:15:00+00:00,150.79,151.43,148.37,152.37,1535155.0
2022-09-16 18:30:00+00:00,150.79,151.43,148.37,152.37,1609033.0
2022-09-16 18:45:00+00:00,150.79,151.43,148.37,152.37,1697715.0
2022-09-16 19:00:00+00:00,148.99,149.17,148.965,,
2022-09-16 19:15:00+00:00,150.79,151.43,148.37,152.37,1871040.0
2022-09-16 19:30:00+00:00,150.79,151.43,148.37,152.37,1938183.0
2022-09-16 19:45:00+00:00,150.79,151.43,148.37,152.37,2062619.0
2022-09-16 20:00:00+00:00,149.85,149.91,149.7,,
2022-09-16 20:15:00+00:00,149.375,149.47,149.33,,
2022-09-16 20:30:00+00:00,148.765,148.84,148.715,,
2022-09-16 20:45:00+00:00,149.135,149.145,148.99,,
2022-09-16 21:00:00+00:00,149.405,149.48,149.3,,
2022-09-16 21:15:00+00:00,149.22,149.35,149.21,,
2022-09-16 21:30:00+00:00,149.28,149.41,149.225,,
2022-09-16 21:45:00+00:00,149.52,149.565,149.435,,
2022-09-16 22:00:00+00:00,149.325,149.375,149.255,,
2022-09-16 22:15:00+00:00,149.68,149.76,149.635,,
2022-09-16 22:30:00+00:00,150.155,150.18,149.935,,
2022-09-16 22:45:00+00:00,150.235,150.35,150.23,,
2022-09-16 23:00:00+00:00,150.49,150.59,150.47,,
2022-09-16 23:15:00+00:00,150.65,150.79,150.56,,
2022-09-16 23:30:00+00:00,150.75,150.78,150.44,,
2022-09-16 23:45:00+00:00,150.845,150.88,150.58,,
2022-09-17 00:00:00+00:00,150.49,150.49,150.49,,
2022-09-19 13:00:00+00:00,149.22,149.87,149.22,150.7,1414.0
2022-09-19 13:15:00+00:00,149.22,149.87,149.22,150.7,2320.0
2022-09-19 13:30:00+00:00,149.22,149.87,149.11,150.7,4321.0
2022-09-19 14:00:00+00:00,149.22,151.2,149.11,150.7,275172.0
2022-09-19 14:15:00+00:00,149.22,151.54,149.11,150.7,357126.0
2022-09-19 14:30:00+00:00,149.22,151.54,149.11,150.7,411618.0
2022-09-19 14:45:00+00:00,149.22,152.165,149.11,150.7,481853.0
2022-09-19 15:00:00+00:00,149.22,152.4,149.11,150.7,544691.0
2022-09-19 15:15:00+00:00,149.22,152.59,149.11,150.7,601253.0
2022-09-19 15:30:00+00:00,149.22,152.83,149.11,150.7,678249.0
2022-09-19 15:45:00+00:00,149.22,152.83,149.11,150.7,755223.0
2022-09-19 16:00:00+00:00,149.22,152.83,149.11,150.7,822973.0
2022-09-19 16:15:00+00:00,149.22,152.83,149.11,150.7,895471.0
2022-09-19 16:30:00+00:00,149.22,152.83,149.11,150.7,935892.0
2022-09-19 16:45:00+00:00,149.22,153.18,149.11,150.7,991357.0
2022-09-19 17:00:00+00:00,149.22,153.335,149.11,150.7,1060419.0
2022-09-19 17:15:00+00:00,149.22,153.335,149.11,150.7,1094745.0
2022-09-19 17:30:00+00:00,149.22,153.335,149.11,150.7,1140249.0
2022-09-19 17:45:00+00:00,149.22,153.335,149.11,150.7,1188137.0
2022-09-19 18:00:00+00:00,149.22,153.445,149.11,150.7,1241745.0
2022-09-19 18:15:00+00:00,149.22,153.445,149.11,150.7,1313687.0
2022-09-19 18:30:00+00:00,149.22,153.445,149.11,150.7,1393536.0
2022-09-19 18:45:00+00:00,149.22,153.445,149.11,150.7,1460220.0
2022-09-19 19:00:00+00:00,149.22,153.445,149.11,150.7,1533675.0
2022-09-19 19:15:00+00:00,149.22,154.01,149.11,150.7,1648230.0
2022-09-19 19:30:00+00:00,151.975,152.09,151.975,,
2022-09-19 19:45:00+00:00,149.22,154.435,149.11,150.7,1904728.0
2022-09-19 20:00:00+00:00,151.92,152.135,151.92,,
2022-09-19 20:15:00+00:00,152.065,152.145,151.985,,
2022-09-19 20:30:00+00:00,152.31,152.455,152.285,,
2022-09-19 20:45:00+00:00,153.11,153.23,153.04,,
2022-09-19 21:00:00+00:00,153.16,153.215,153.05,,
2022-09-19 21:15:00+00:00,152.83,152.865,152.775,,
2022-09-19 21:30:00+00:00,153.285,153.295,153.21,,
2022-09-19 21:45:00+00:00,153.03,153.21,153.005,,
2022-09-19 22:00:00+00:00,152.965,153.01,152.86,,
2022-09-19 22:15:00+00:00,152.7,152.79,152.69,,
2022-09-19 22:30:00+00:00,152.92,153.045,152.9,,
2022-09-19 22:45:00+00:00,152.86,152.87,152.8,,
2022-09-19 23:00:00+00:00,153.1,153.26,153.1,,
2022-09-19 23:15:00+00:00,153.94,153.98,153.83,,
2022-09-19 23:30:00+00:00,154.14,154.34,154.13,,
2022-09-19 23:45:00+00:00,154.145,154.32,154.12,,
2022-09-20 00:00:00+00:00,154.535,154.535,154.535,,
2022-09-20 13:15:00+00:00,153.64,153.72,153.31,154.48,2360.0
2022-09-20 13:30:00+00:00,153.64,153.72,153.31,154.48,11854.0
2022-09-20 14:00:00+00:00,153.64,154.88,153.09,154.48,343528.0
2022-09-20 14:15:00+00:00,153.64,155.13,153.09,154.48,486774.0
2022-09-20 14:30:00+00:00,153.64,155.13,153.09,154.48,544517.0
2022-09-20 14:45:00+00:00,153.64,155.28,153.09,154.48,639905.0
2022-09-20 15:00:00+00:00,153.64,155.44,153.09,154.48,697544.0
2022-09-20 15:15:00+00:00,153.64,156.12,153.09,154.48,776856.0
2022-09-20 15:30:00+00:00,153.64,156.89,153.09,154.48,894550.0
2022-09-20 15:45:00+00:00,153.64,156.94,153.09,154.48,966011.0
2022-09-20 16:00:00+00:00,153.64,157.88,153.09,154.48,1043195.0
2022-09-20 16:15:00+00:00,153.64,158.08,153.09,154.48,1121561.0
2022-09-20 16:30:00+00:00,153.64,158.08,153.09,154.48,1178921.0
2022-09-20 16:45:00+00:00,153.64,158.08,153.09,154.48,1240270.0
2022-09-20 17:00:00+00:00,153.64,158.08,153.09,154.48,1299186.0
2022-09-20 17:15:00+00:00,153.64,158.08,153.09,154.48,1367015.0
2022-09-20 17:30:00+00:00,153.64,158.08,153.09,154.48,1428022.0
2022-09-20 17:45:00+00:00,153.64,158.08,153.09,154.48,1505701.0
2022-09-20 18:00:00+00:00,154.76,154.94,154.615,,
2022-09-20 18:15:00+00:00,154.445,154.5,154.13,,
2022-09-20 18:30:00+00:00,153.64,158.08,153.09,154.48,1734289.0
2022-09-20 18:45:00+00:00,153.64,158.08,153.09,154.48,1772105.0
2022-09-20 19:00:00+00:00,153.64,158.08,153.09,154.48,1840624.0
2022-09-20 19:15:00+00:00,153.64,158.08,153.09,154.48,1918663.0
2022-09-20 19:30:00+00:00,153.64,158.08,153.09,154.48,1996438.0
2022-09-20 19:45:00+00:00,153.64,158.08,153.09,154.48,2109023.0
2022-09-20 20:00:00+00:00,157.83,157.95,157.8,,
2022-09-20 20:15:00+00:00,157.72,157.79,157.585,,
2022-09-20 20:30:00+00:00,157.27,157.34,157.23,,
2022-09-20 20:45:00+00:00,156.91,157.0,156.85,,
2022-09-20 21:00:00+00:00,157.025,157.1,156.945,,
2022-09-20 21:15:00+00:00,156.29,156.29,156.08,,
2022-09-20 21:30:00+00:00,156.03,156.04,155.715,,
2022-09-20 21:45:00+00:00,155.95,156.09,155.91,,
2022-09-20 22:00:00+00:00,155.59,155.71,155.57,,
2022-09-20 22:15:00+00:00,155.98,155.99,155.88,,
2022-09-20 22:30:00+00:00,156.22,156.22,156.13,,
2022-09-20 22:45:00+00:00,155.83,156.175,155.74,,
2022-09-20 23:00:00+00:00,156.42,156.585,156.34,,
2022-09-20 23:15:00+00:00,156.52,156.64,156.49,,
2022-09-20 23:30:00+00:00,157.0,157.005,156.65,,
2022-09-20 23:45:00+00:00,157.42,157.69,157.42,,
2022-09-21 00:00:00+00:00,156.93,156.93,156.93,,
2022-09-21 13:00:00+00:00,156.81,157.41,156.73,156.9,2768.0
2022-09-21 13:30:00+00:00,156.81,157.49,156.73,156.9,4247.0
2022-09-21 13:45:00+00:00,156.81,158.38,156.73,156.9,125719.0
2022-09-21 14:00:00+00:00,156.81,158.38,156.525,156.9,236044.0
2022-09-21 14:15:00+00:00,156.81,158.38,156.525,156.9,341004.0
2022-09-21 14:30:00+00:00,156.81,158.38,156.525,156.9,388725.0
2022-09-21 14:45:00+00:00,156.81,158.38,156.295,156.9,425219.0
2022-09-21 15:00:00+00:00,156.81,158.38,156.295,156.9,460284.0
2022-09-21 15:15:00+00:00,156.81,158.38,156.03,156.9,501441.0
2022-09-21 15:30:00+00:00,156.81,158.38,155.93,156.9,536172.0
2022-09-21 16:00:00+00:00,156.81,158.38,155.93,156.9,590194.0
2022-09-21 16:30:00+00:00,156.81,158.38,155.93,156.9,692747.0
2022-09-21 17:00:00+00:00,156.81,158.38,155.93,156.9,747122.0
2022-09-21 17:30:00+00:00,156.81,158.38,155.93,156.9,828579.0
2022-09-21 17:45:00+00:00,156.81,158.38,155.93,156.9,899787.0
2022-09-21 18:00:00+00:00,156.81,158.38,155.93,156.9,993390.0
2022-09-21 18:15:00+00:00,156.81,158.38,154.5,156.9,1184579.0
2022-09-21 18:30:00+00:00,156.81,158.38,154.5,156.9,1219287.0
2022-09-21 18:45:00+00:00,156.81,158.38,154.5,156.9,1252917.0
2022-09-21 19:00:00+00:00,156.81,158.7,154.5,156.9,1297198.0
2022-09-21 19:15:00+00:00,156.81,158.7,154.5,156.9,1352775.0
2022-09-21 19:30:00+00:00,156.81,158.7,154.5,156.9,1379939.0
2022-09-21 19:45:00+00:00,156.81,158.7,154.5,156.9,1465735.0
2022-09-21 20:00:00+00:00,156.29,156.3,156.17,,
2022-09-21 20:15:00+00:00,156.81,158.7,153.53,156.9,1661383.0
2022-09-21 20:30:00+00:00,157.145,157.175,157.105,,
2022-09-21 20:45:00+00:00,157.17,157.19,157.13,,
2022-09-21 21:00:00+00:00,157.095,157.13,157.02,,
2022-09-21 21:15:00+00:00,157.165,157.165,157.05,,
2022-09-21 21:30:00+00:00,157.235,157.36,157.21,,
2022-09-21 21:45:00+00:00,157.7,157.73,157.695,,
2022-09-21 22:00:00+00:00,157.95,158.0,155.82,,
2022-09-21 22:15:00+00:00,154.74,155.19,154.665,,
2022-09-21 22:30:00+00:00,155.095,155.105,154.76,,
2022-09-21 22:45:00+00:00,157.96,158.61,157.96,,
2022-09-21 23:00:00+00:00,158.47,158.585,157.845,,
2022-09-21 23:15:00+00:00,157.675,157.92,157.445,,
2022-09-21 23:30:00+00:00,155.67,155.67,155.25,,
2022-09-21 23:45:00+00:00,154.59,154.6,154.295,,
2022-09-22 00:00:00+00:00,153.71,153.71,153.71,,
2022-09-22 13:15:00+00:00,153.44,154.46,153.32,153.72,4256.0
2022-09-22 13:30:00+00:00,153.44,154.46,152.25,153.72,6760.0
2022-09-22 13:45:00+00:00,153.44,154.46,152.075,153.72,194881.0
2022-09-22 14:00:00+00:00,153.44,154.46,151.67,153.72,306707.0
2022-09-22 14:15:00+00:00,153.44,154.46,151.67,153.72,394698.0
2022-09-22 14:30:00+00:00,153.44,154.46,151.67,153.72,451274.0
2022-09-22 14:45:00+00:00,153.44,154.46,151.67,153.72,506413.0
2022-09-22 15:00:00+00:00,153.44,154.46,151.67,153.72,576749.0
2022-09-22 15:15:00+00:00,153.44,154.46,151.39,153.72,648598.0
2022-09-22 15:30:00+00:00,153.44,154.46,150.91,153.72,735942.0
2022-09-22 15:45:00+00:00,153.44,154.46,150.91,153.72,785570.0
2022-09-22 16:00:00+00:00,153.44,154.46,150.91,153.72,837769.0
2022-09-22 16:15:00+00:00,153.44,154.46,150.91,153.72,867912.0
2022-09-22 16:30:00+00:00,153.44,154.46,150.91,153.72,916919.0
2022-09-22 17:00:00+00:00,153.44,154.46,150.91,153.72,992074.0
2022-09-22 17:30:00+00:00,153.44,154.46,150.91,153.72,1065521.0
2022-09-22 17:45:00+00:00,153.44,154.46,150.91,153.72,1121536.0
2022-09-22 18:00:00+00:00,153.44,154.46,150.91,153.72,1188588.0
2022-09-22 18:15:00+00:00,153.44,154.46,150.91,153.72,1214673.0
2022-09-22 18:30:00+00:00,153.44,154.46,150.91,153.72,1250191.0
2022-09-22 18:45:00+00:00,153.44,154.46,150.91,153.72,1275902.0
2022-09-22 19:00:00+00:00,153.44,154.46,150.91,153.72,1315009.0
2022-09-22 19:15:00+00:00,153.44,154.46,150.91,153.72,1400611.0
2022-09-22 19:30:00+00:00,153.44,154.46,150.91,153.72,1477179.0
2022-09-22 19:45:00+00:00,153.44,154.46,150.91,153.72,1535455.0
2022-09-22 20:00:00+00:00,153.44,154.46,150.91,153.72,1717353.0
2022-09-22 20:15:00+00:00,151.655,151.67,151.54,,
2022-09-22 20:30:00+00:00,152.035,152.04,151.93,,
2022-09-22 20:45:00+00:00,152.33,152.36,152.245,,
2022-09-22 21:00:00+00:00,152.545,152.635,152.53,,
2022-09-22 21:15:00+00:00,152.01,152.05,151.975,,
2022-09-22 21:30:00+00:00,152.385,152.53,152.375,,
2022-09-22 21:45:00+00:00,152.44,152.475,152.36,,
2022-09-22 22:00:00+00:00,152.695,152.84,152.69,,
2022-09-22 22:15:00+00:00,152.335,152.4,152.31,,
2022-09-22 22:30:00+00:00,152.115,152.115,151.965,,
2022-09-22 22:45:00+00:00,152.45,152.46,152.26,,
2022-09-22 23:00:00+00:00,152.82,153.09,152.82,,
2022-09-22 23:15:00+00:00,153.935,153.95,153.69,,
2022-09-22 23:30:00+00:00,153.68,153.845,153.62,,
2022-09-22 23:45:00+00:00,153.69,153.925,153.64,,
2022-09-23 00:00:00+00:00,152.77,152.77,152.77,,
2022-09-23 13:00:00+00:00,150.26,150.48,149.85,152.74,4159.0
2022-09-23 13:30:00+00:00,150.26,151.1,149.85,152.74,7090.0
2022-09-23 13:45:00+00:00,150.26,151.47,149.85,152.74,142867.0
2022-09-23 14:00:00+00:00,150.26,151.47,149.85,152.74,277418.0
2022-09-23 14:15:00+00:00,150.26,151.47,149.32,152.74,372842.0
2022-09-23 14:30:00+00:00,150.26,151.47,149.32,152.74,424250.0
2022-09-23 14:45:00+00:00,150.26,151.47,149.32,152.74,487110.0
2022-09-23 15:00:00+00:00,150.26,151.47,149.32,152.74,548328.0
2022-09-23 15:15:00+00:00,150.26,151.47,149.32,152.74,582368.0
2022-09-23 15:30:00+00:00,150.26,151.47,149.32,152.74,629051.0
2022-09-23 15:45:00+00:00,150.26,151.47,149.32,152.74,662295.0
2022-09-23 16:00:00+00:00,150.26,151.47,149.32,152.74,713256.0
2022-09-23 16:15:00+00:00,150.26,151.47,149.32,152.74,756053.0
2022-09-23 16:30:00+00:00,150.26,151.47,149.32,152.74,800063.0
2022-09-23 16:45:00+00:00,150.26,151.47,149.32,152.74,864223.0
2022-09-23 17:00:00+00:00,150.26,151.47,149.32,152.74,920353.0
2022-09-23 17:15:00+00:00,150.26,151.47,149.32,152.74,959210.0
2022-09-23 17:30:00+00:00,150.26,151.47,149.32,152.74,1045921.0
2022-09-23 17:45:00+00:00,150.21,150.88,150.14,,
2022-09-23 18:00:00+00:00,150.26,151.47,149.32,152.74,1117509.0
2022-09-23 18:15:00+00:00,150.26,151.47,149.07,152.74,1160364.0
2022-09-23 18:30:00+00:00,150.26,151.47,148.93,152.74,1197477.0
2022-09-23 18:45:00+00:00,150.26,151.47,148.845,152.74,1248798.0
2022-09-23 19:00:00+00:00,150.26,151.47,148.56,152.74,1295449.0
2022-09-23 19:15:00+00:00,151.04,151.47,148.56,152.74,34653.0
2022-09-23 19:30:00+00:00,150.05,150.26,150.045,,
2022-09-23 19:45:00+00:00,151.04,151.47,148.56,152.74,143089.0
2022-09-23 20:00:00+00:00,150.26,150.295,150.195,,
2022-09-23 20:15:00+00:00,150.09,150.115,150.02,,
2022-09-23 20:30:00+00:00,149.48,149.585,149.46,,
2022-09-23 20:45:00+00:00,149.91,149.995,149.845,,
2022-09-23 21:00:00+00:00,150.165,150.165,150.035,,
2022-09-23 21:15:00+00:00,150.03,150.09,149.95,,
2022-09-23 21:30:00+00:00,149.685,149.83,149.665,,
2022-09-23 21:45:00+00:00,149.675,149.71,149.65,,
2022-09-23 22:00:00+00:00,149.71,149.71,149.61,,
2022-09-23 22:15:00+00:00,149.16,149.17,149.01,,
2022-09-23 22:30:00+00:00,149.23,149.23,149.105,,
2022-09-23 22:45:00+00:00,149.08,149.08,148.96,,
2022-09-23 23:00:00+00:00,148.7,148.88,148.67,,
2022-09-23 23:15:00+00:00,149.535,149.66,149.515,,
2022-09-23 23:30:00+00:00,149.75,150.05,149.74,,
2022-09-23 23:45:00+00:00,150.465,150.495,150.325,,
2022-09-24 00:00:00+00:00,150.54,150.54,150.54,,
2022-09-26 13:15:00+00:00,149.85,150.5,149.45,150.43,4333.0
2022-09-26 13:30:00+00:00,149.85,150.5,149.45,150.43,7383.0
2022-09-26 14:00:00+00:00,149.85,152.84,149.45,150.43,277556.0
2022-09-26 14:30:00+00:00,149.85,153.77,149.45,150.43,399863.0
2022-09-26 14:45:00+00:00,149.85,153.77,149.45,150.43,458112.0
2022-09-26 15:00:00+00:00,149.85,153.77,149.45,150.43,505026.0
2022-09-26 15:15:00+00:00,149.85,153.77,149.45,150.43,574471.0
2022-09-26 15:30:00+00:00,149.85,153.77,149.45,150.43,625171.0
2022-09-26 15:45:00+00:00,149.85,153.77,149.45,150.43,669756.0
2022-09-26 16:00:00+00:00,149.85,153.77,149.45,150.43,756895.0
2022-09-26 16:15:00+00:00,149.85,153.77,149.45,150.43,782421.0
2022-09-26 16:30:00+00:00,149.85,153.77,149.45,150.43,827930.0
2022-09-26 16:45:00+00:00,149.85,153.77,149.45,150.43,863429.0
2022-09-26 17:00:00+00:00,149.85,153.77,149.45,150.43,890770.0
2022-09-26 17:15:00+00:00,149.85,153.77,149.45,150.43,920252.0
2022-09-26 17:30:00+00:00,149.85,153.77,149.45,150.43,961589.0
2022-09-26 17:45:00+00:00,149.85,153.77,149.45,150.43,994436.0
2022-09-26 18:00:00+00:00,149.85,153.77,149.45,150.43,1033371.0
2022-09-26 18:15:00+00:00,149.85,153.77,149.45,150.43,1070160.0
2022-09-26 18:30:00+00:00,149.85,153.77,149.45,150.43,1104431.0
2022-09-26 18:45:00+00:00,149.85,153.77,149.45,150.43,1158652.0
2022-09-26 19:00:00+00:00,149.85,153.77,149.45,150.43,1199439.0
2022-09-26 19:15:00+00:00,149.85,153.77,149.45,150.43,1249090.0
2022-09-26 19:30:00+00:00,149.85,153.77,149.45,150.43,1286954.0
2022-09-26 19:45:00+00:00,149.85,153.77,149.45,150.43,1349523.0
2022-09-26 20:00:00+00:00,151.91,151.93,151.79,,
2022-09-26 20:15:00+00:00,151.805,151.94,151.725,,
2022-09-26 20:30:00+00:00,150.86,150.89,150.755,,
2022-09-26 20:45:00+00:00,150.615,150.76,150.6,,
2022-09-26 21:00:00+00:00,151.38,151.385,151.26,,
2022-09-26 21:15:00+00:00,150.56,150.67,150.54,,
2022-09-26 21:30:00+00:00,150.725,151.095,150.725,,
2022-09-26 21:45:00+00:00,150.53,150.745,150.515,,
2022-09-26 22:00:00+00:00,150.075,150.31,150.025,,
2022-09-26 22:15:00+00:00,151.155,151.16,151.015,,
2022-09-26 22:30:00+00:00,150.65,150.825,150.64,,
2022-09-26 22:45:00+00:00,150.555,150.68,150.5,,
2022-09-26 23:00:00+00:00,151.53,151.83,151.53,,
2022-09-26 23:15:00+00:00,151.54,151.57,151.41,,
2022-09-26 23:30:00+00:00,151.67,151.68,151.425,,
2022-09-26 23:45:00+00:00,151.22,151.3,151.14,,
2022-09-27 00:00:00+00:00,150.69,150.69,150.69,,
2022-09-27 13:00:00+00:00,153.09,153.21,152.9,150.77,1513.0
2022-09-27 13:15:00+00:00,153.09,153.21,152.83,150.77,2349.0
2022-09-27 13:30:00+00:00,153.09,153.21,152.72,150.77,3639.0
2022-09-27 13:45:00+00:00,153.09,154.68,152.68,150.77,154196.0
2022-09-27 14:00:00+00:00,153.09,154.68,152.68,150.77,221973.0
2022-09-27 14:30:00+00:00,153.09,154.68,152.51,150.77,306006.0
2022-09-27 14:45:00+00:00,153.09,154.68,152.51,150.77,332403.0
2022-09-27 15:00:00+00:00,153.09,154.68,152.51,150.77,367543.0
2022-09-27 15:15:00+00:00,153.09,154.68,152.4,150.77,423088.0
2022-09-27 15:30:00+00:00,153.09,154.68,151.58,150.77,478915.0
2022-09-27 16:00:00+00:00,153.09,154.68,151.515,150.77,600559.0
2022-09-27 16:15:00+00:00,153.09,154.68,150.49,150.77,671886.0
2022-09-27 16:30:00+00:00,153.09,154.68,149.955,150.77,748293.0
2022-09-27 16:45:00+00:00,153.09,154.68,149.955,150.77,785204.0
2022-09-27 17:00:00+00:00,153.09,154.68,149.955,150.77,834505.0
2022-09-27 17:15:00+00:00,153.09,154.68,149.955,150.77,867086.0
2022-09-27 17:30:00+00:00,153.09,154.68,149.955,150.77,898487.0
2022-09-27 17:45:00+00:00,154.32,154.41,154.02,,
2022-09-27 18:00:00+00:00,153.09,154.68,149.955,150.77,939174.0
2022-09-27 18:15:00+00:00,153.09,154.68,149.955,150.77,962646.0
2022-09-27 18:30:00+00:00,153.09,154.68,149.955,150.77,992883.0
2022-09-27 18:45:00+00:00,153.09,154.68,149.955,150.77,1043856.0
2022-09-27 19:00:00+00:00,153.09,154.68,149.955,150.77,1081991.0
2022-09-27 19:15:00+00:00,153.09,154.68,149.955,150.77,1130684.0
2022-09-27 19:30:00+00:00,153.09,154.68,149.955,150.77,1178758.0
2022-09-27 19:45:00+00:00,153.09,154.68,149.955,150.77,1254215.0
2022-09-27 20:00:00+00:00,151.575,151.6,151.475,,
2022-09-27 20:15:00+00:00,153.09,154.68,149.955,150.77,1391793.0
2022-09-27 20:30:00+00:00,150.85,150.88,150.745,,
2022-09-27 20:45:00+00:00,151.11,151.22,151.055,,
2022-09-27 21:00:00+00:00,151.705,151.705,151.535,,
2022-09-27 21:15:00+00:00,151.19,151.315,151.16,,
2022-09-27 21:30:00+00:00,151.29,151.38,151.16,,
2022-09-27 21:45:00+00:00,151.03,151.265,151.02,,
2022-09-27 22:00:00+00:00,151.09,151.35,150.95,,
2022-09-27 22:15:00+00:00,151.0,151.06,150.97,,
2022-09-27 22:30:00+00:00,151.13,151.15,151.07,,
2022-09-27 22:45:00+00:00,151.995,152.005,151.84,,
2022-09-27 23:00:00+00:00,152.02,152.035,151.815,,
2022-09-27 23:15:00+00:00,151.92,151.92,151.68,,
2022-09-27 23:30:00+00:00,151.52,151.535,151.3,,
2022-09-27 23:45:00+00:00,151.71,151.76,151.535,,
2022-09-28 00:00:00+00:00,151.78,151.78,151.78,,
2022-09-28 13:15:00+00:00,146.02,148.4,146.02,151.76,16489.0
2022-09-28 13:30:00+00:00,146.02,148.4,146.02,151.76,21875.0
2022-09-28 13:45:00+00:00,146.02,148.4,145.0,151.76,356213.0
2022-09-28 14:00:00+00:00,146.02,148.4,144.845,151.76,585398.0
2022-09-28 14:15:00+00:00,146.02,148.4,144.845,151.76,775447.0
2022-09-28 14:30:00+00:00,146.02,148.4,144.845,151.76,911686.0
2022-09-28 14:45:00+00:00,146.02,148.4,144.845,151.76,1080847.0
2022-09-28 15:00:00+00:00,146.02,148.4,144.845,151.76,1177351.0
2022-09-28 15:15:00+00:00,146.02,148.4,144.845,151.76,1297566.0
2022-09-28 15:45:00+00:00,146.02,148.4,144.845,151.76,1515766.0
2022-09-28 16:00:00+00:00,146.02,148.4,144.845,151.76,1637524.0
2022-09-28 16:30:00+00:00,146.02,148.4,144.845,151.76,1826195.0
2022-09-28 16:45:00+00:00,146.02,148.4,144.845,151.76,1890306.0
2022-09-28 17:00:00+00:00,146.02,148.4,144.845,151.76,1948439.0
2022-09-28 17:15:00+00:00,146.02,148.4,144.845,151.76,2017682.0
2022-09-28 17:30:00+00:00,146.02,148.4,144.845,151.76,2093797.0
2022-09-28 17:45:00+00:00,146.02,148.4,144.845,151.76,2177494.0
2022-09-28 18:00:00+00:00,146.02,148.4,144.845,151.76,2277065.0
2022-09-28 18:15:00+00:00,146.02,148.4,144.845,151.76,2320808.0
2022-09-28 18:30:00+00:00,146.02,148.4,144.845,151.76,2395490.0
2022-09-28 18:45:00+00:00,146.02,148.99,144.845,151.76,2525182.0
2022-09-28 19:00:00+00:00,146.02,149.085,144.845,151.76,2597253.0
2022-09-28 19:15:00+00:00,146.02,149.75,144.845,151.76,2717835.0
2022-09-28 19:30:00+00:00,146.02,149.79,144.845,151.76,2836254.0
2022-09-28 19:45:00+00:00,146.02,149.975,144.845,151.76,2995162.0
2022-09-28 20:00:00+00:00,147.37,147.64,147.355,,
2022-09-28 20:15:00+00:00,147.295,147.325,147.13,,
2022-09-28 20:30:00+00:00,147.16,147.205,147.06,,
2022-09-28 20:45:00+00:00,147.57,147.755,147.55,,
2022-09-28 21:00:00+00:00,147.755,147.84,147.565,,
2022-09-28 21:15:00+00:00,148.17,148.25,148.165,,
2022-09-28 21:30:00+00:00,147.92,147.955,147.73,,
2022-09-28 21:45:00+00:00,147.92,147.94,147.765,,
2022-09-28 22:00:00+00:00,147.405,147.47,147.37,,
2022-09-28 22:15:00+00:00,147.965,148.06,147.91,,
2022-09-28 22:30:00+00:00,147.91,148.095,147.885,,
2022-09-28 22:45:00+00:00,148.58,148.63,148.485,,
2022-09-28 23:00:00+00:00,148.795,148.92,148.73,,
2022-09-28 23:15:00+00:00,149.62,149.66,149.57,,
2022-09-28 23:30:00+00:00,149.43,149.83,149.41,,
2022-09-28 23:45:00+00:00,149.885,150.02,149.86,,
2022-09-29 00:00:00+00:00,149.78,149.78,149.78,,
2022-09-29 13:30:00+00:00,146.61,147.18,145.69,149.84,12300.0
2022-09-29 13:45:00+00:00,146.61,147.18,144.325,149.84,264901.0
2022-09-29 14:00:00+00:00,146.61,147.18,143.74,149.84,401972.0
2022-09-29 14:15:00+00:00,146.61,147.18,142.78,149.84,532339.0
2022-09-29 14:30:00+00:00,146.61,147.18,142.715,149.84,637573.0
2022-09-29 14:45:00+00:00,146.61,147.18,142.715,149.84,730131.0
2022-09-29 15:00:00+00:00,146.61,147.18,142.715,149.84,831805.0
2022-09-29 15:15:00+00:00,146.61,147.18,142.48,149.84,916177.0
2022-09-29 15:30:00+00:00,146.61,147.18,142.36,149.84,1003937.0
2022-09-29 15:45:00+00:00,146.61,147.18,142.36,149.84,1080248.0
2022-09-29 16:00:00+00:00,146.61,147.18,142.36,149.84,1138957.0
2022-09-29 16:15:00+00:00,146.61,147.18,142.36,149.84,1205360.0
2022-09-29 16:30:00+00:00,146.61,147.18,142.36,149.84,1247709.0
2022-09-29 16:45:00+00:00,146.61,147.18,142.36,149.84,1281548.0
2022-09-29 17:00:00+00:00,146.61,147.18,142.11,149.84,1328483.0
2022-09-29 17:15:00+00:00,146.61,147.18,141.975,149.84,1381479.0
2022-09-29 17:30:00+00:00,146.61,147.18,141.975,149.84,1415148.0
2022-09-29 17:45:00+00:00,146.61,147.18,141.975,149.84,1461204.0
2022-09-29 18:00:00+00:00,146.61,147.18,141.45,149.84,1568172.0
2022-09-29 18:15:00+00:00,146.61,147.18,141.115,149.84,1635146.0
2022-09-29 18:30:00+00:00,146.61,147.18,140.675,149.84,1722576.0
2022-09-29 18:45:00+00:00,146.61,147.18,140.675,149.84,1778063.0
2022-09-29 19:00:00+00:00,146.61,147.18,140.675,149.84,1868181.0
2022-09-29 19:15:00+00:00,146.61,147.18,140.675,149.84,1931583.0
2022-09-29 19:30:00+00:00,142.885,143.02,142.81,,
2022-09-29 19:45:00+00:00,143.33,143.49,143.31,,
2022-09-29 20:00:00+00:00,143.59,143.615,143.475,,
2022-09-29 20:15:00+00:00,143.57,143.65,143.55,,
2022-09-29 20:30:00+00:00,142.84,142.87,142.77,,
2022-09-29 20:45:00+00:00,142.725,142.765,142.635,,
2022-09-29 21:00:00+00:00,142.14,142.14,142.01,,
2022-09-29 21:15:00+00:00,142.4,142.45,142.35,,
2022-09-29 21:30:00+00:00,142.31,142.335,142.19,,
2022-09-29 21:45:00+00:00,142.06,142.155,142.02,,
2022-09-29 22:00:00+00:00,141.48,141.49,141.315,,
2022-09-29 22:15:00+00:00,141.135,141.16,141.0,,
2022-09-29 22:30:00+00:00,141.26,141.355,141.21,,
2022-09-29 22:45:00+00:00,141.16,141.415,141.155,,
2022-09-29 23:00:00+00:00,140.735,141.04,140.725,,
2022-09-29 23:15:00+00:00,141.425,141.56,141.36,,
2022-09-29 23:30:00+00:00,141.47,141.65,141.425,,
2022-09-29 23:45:00+00:00,141.95,142.1,141.76,,
2022-09-30 00:00:00+00:00,142.59,142.59,142.59,,
2022-09-30 13:00:00+00:00,142.08,142.42,141.18,142.48,6049.0
2022-09-30 13:30:00+00:00,142.08,142.42,140.9,142.48,9828.0
2022-09-30 13:45:00+00:00,142.08,142.59,140.625,142.48,154823.0
2022-09-30 14:00:00+00:00,142.08,142.63,140.625,142.48,299705.0
2022-09-30 14:15:00+00:00,142.08,142.63,140.625,142.48,346360.0
2022-09-30 14:30:00+00:00,142.08,142.63,140.625,142.48,395154.0
2022-09-30 14:45:00+00:00,142.08,142.88,140.625,142.48,488595.0
2022-09-30 15:00:00+00:00,142.08,142.88,140.625,142.48,534509.0
2022-09-30 15:15:00+00:00,142.08,142.98,140.625,142.48,586771.0
2022-09-30 15:30:00+00:00,142.08,143.1,140.625,142.48,647557.0
2022-09-30 16:00:00+00:00,142.08,143.1,140.625,142.48,760216.0
2022-09-30 16:15:00+00:00,142.08,143.1,140.625,142.48,804726.0
2022-09-30 16:30:00+00:00,142.08,143.1,140.625,142.48,846017.0
2022-09-30 17:00:00+00:00,142.08,143.1,140.625,142.48,915873.0
2022-09-30 17:15:00+00:00,142.08,143.1,140.625,142.48,949264.0
2022-09-30 17:30:00+00:00,142.08,143.1,140.625,142.48,987695.0
2022-09-30 17:45:00+00:00,142.08,143.1,140.3,142.48,1032157.0
2022-09-30 18:00:00+00:00,142.08,143.1,140.18,142.48,1089529.0
2022-09-30 18:15:00+00:00,142.08,143.1,140.175,142.48,1138306.0
2022-09-30 18:30:00+00:00,142.215,142.22,142.06,,
2022-09-30 18:45:00+00:00,142.08,143.1,140.015,142.48,1263814.0
2022-09-30 19:00:00+00:00,142.08,143.1,139.62,142.48,1341614.0
2022-09-30 19:15:00+00:00,142.08,143.1,139.545,142.48,1425493.0
2022-09-30 19:30:00+00:00,142.08,143.1,139.48,142.48,1508492.0
2022-09-30 19:45:00+00:00,142.08,143.1,139.48,142.48,1567332.0
2022-09-30 20:00:00+00:00,141.33,141.33,141.17,,
2022-09-30 20:15:00+00:00,141.37,141.48,141.345,,
2022-09-30 20:30:00+00:00,142.08,143.1,138.11,142.48,1876378.0
2022-09-30 20:45:00+00:00,141.665,141.68,141.57,,
2022-09-30 21:00:00+00:00,141.175,141.23,141.12,,
2022-09-30 21:15:00+00:00,140.9,140.99,140.86,,
2022-09-30 21:30:00+00:00,141.06,141.155,141.035,,
2022-09-30 21:45:00+00:00,140.365,140.38,140.275,,
2022-09-30 22:00:00+00:00,140.36,140.395,140.245,,
2022-09-30 22:15:00+00:00,140.33,140.42,140.29,,
2022-09-30 22:30:00+00:00,140.445,140.68,140.44,,
2022-09-30 22:45:00+00:00,140.14,140.205,140.09,,
2022-09-30 23:00:00+00:00,139.71,139.875,139.66,,
2022-09-30 23:15:00+00:00,139.635,139.64,139.48,,
2022-09-30 23:30:00+00:00,140.08,140.23,139.98,,
2022-09-30 23:45:00+00:00,139.78,139.79,139.65,,
2022-10-01 00:00:00+00:00,138.38,138.38,138.38,,
2022-10-03 13:15:00+00:00,138.31,138.86,138.1,138.2,5720.0
2022-10-03 13:30:00+00:00,138.31,138.88,138.1,138.2,7690.0
2022-10-03 13:45:00+00:00,138.31,139.275,137.745,138.2,149712.0
2022-10-03 14:00:00+00:00,138.31,139.67,137.745,138.2,229880.0
2022-10-03 14:15:00+00:00,138.31,140.455,137.745,138.2,297291.0
2022-10-03 14:30:00+00:00,138.31,141.06,137.745,138.2,361321.0
2022-10-03 14:45:00+00:00,138.31,141.39,137.745,138.2,436194.0
2022-10-03 15:00:00+00:00,138.31,141.585,137.745,138.2,550915.0
2022-10-03 15:15:00+00:00,138.31,141.585,137.745,138.2,638964.0
2022-10-03 15:30:00+00:00,138.31,141.585,137.745,138.2,823049.0
2022-10-03 16:00:00+00:00,138.31,141.585,137.745,138.2,916170.0
2022-10-03 16:45:00+00:00,138.31,141.585,137.745,138.2,1028359.0
2022-10-03 17:00:00+00:00,138.31,141.585,137.745,138.2,1052439.0
2022-10-03 17:15:00+00:00,138.31,141.85,137.745,138.2,1081115.0
2022-10-03 17:30:00+00:00,138.31,142.175,137.745,138.2,1127742.0
2022-10-03 17:45:00+00:00,138.31,142.25,137.745,138.2,1160012.0
2022-10-03 18:00:00+00:00,138.31,142.25,137.745,138.2,1203261.0
2022-10-03 18:15:00+00:00,138.31,142.52,137.745,138.2,1235096.0
2022-10-03 18:30:00+00:00,138.31,142.97,137.745,138.2,1289689.0
2022-10-03 18:45:00+00:00,138.31,143.02,137.745,138.2,1343377.0
2022-10-03 19:00:00+00:00,138.31,143.075,137.745,138.2,1404701.0
2022-10-03 19:15:00+00:00,141.205,141.28,141.125,,
2022-10-03 19:30:00+00:00,138.31,143.075,137.745,138.2,1528041.0
2022-10-03 19:45:00+00:00,138.31,143.075,137.745,138.2,1596188.0
2022-10-03 20:00:00+00:00,140.83,141.05,140.81,,
2022-10-03 20:15:00+00:00,141.13,141.165,141.095,,
2022-10-03 20:30:00+00:00,140.915,140.93,140.805,,
2022-10-03 20:45:00+00:00,141.395,141.42,141.26,,
2022-10-03 21:00:00+00:00,141.415,141.63,141.38,,
2022-10-03 21:15:00+00:00,141.785,141.83,141.73,,
2022-10-03 21:30:00+00:00,141.995,142.065,141.97,,
2022-10-03 21:45:00+00:00,142.035,142.15,142.02,,
2022-10-03 22:00:00+00:00,142.1,142.19,142.07,,
2022-10-03 22:15:00+00:00,142.46,142.5,142.39,,
2022-10-03 22:30:00+00:00,142.89,142.955,142.82,,
2022-10-03 22:45:00+00:00,142.78,142.87,142.775,,
2022-10-03 23:00:00+00:00,142.89,142.91,142.83,,
2022-10-03 23:15:00+00:00,142.845,142.85,142.775,,
2022-10-03 23:30:00+00:00,142.9,143.03,142.88,,
2022-10-03 23:45:00+00:00,142.755,142.775,142.595,,
2022-10-04 00:00:00+00:00,142.5,142.5,142.5,,
2022-10-04 13:00:00+00:00,145.3,145.42,144.8,142.45,1054.0
2022-10-04 13:15:00+00:00,145.3,145.42,144.8,142.45,1964.0
2022-10-04 13:30:00+00:00,145.3,145.42,144.8,142.45,2483.0
2022-10-04 13:45:00+00:00,145.3,145.42,144.5,142.45,144941.0
2022-10-04 14:00:00+00:00,145.18,145.32,144.5,142.45,105138.0
2022-10-04 14:15:00+00:00,145.18,146.08,144.5,142.45,190149.0
2022-10-04 14:30:00+00:00,145.18,146.1,144.5,142.45,246236.0
2022-10-04 14:45:00+00:00,145.18,146.215,144.5,142.45,331917.0
2022-10-04 15:00:00+00:00,145.18,146.215,144.5,142.45,400655.0
2022-10-04 15:15:00+00:00,145.18,146.215,144.5,142.45,445670.0
2022-10-04 15:30:00+00:00,145.18,146.215,144.5,142.45,508290.0
2022-10-04 15:45:00+00:00,145.18,146.215,144.5,142.45,549407.0
2022-10-04 16:00:00+00:00,145.18,146.215,144.5,142.45,577938.0
2022-10-04 16:30:00+00:00,145.18,146.215,144.5,142.45,627430.0
2022-10-04 16:45:00+00:00,145.18,146.215,144.5,142.45,650297.0
2022-10-04 17:00:00+00:00,145.18,146.215,144.5,142.45,689503.0
2022-10-04 17:15:00+00:00,145.18,146.215,144.5,142.45,720446.0
2022-10-04 17:30:00+00:00,145.18,146.215,144.27,142.45,763325.0
2022-10-04 17:45:00+00:00,145.18,146.215,144.27,142.45,788503.0
2022-10-04 18:00:00+00:00,145.18,146.215,144.27,142.45,819972.0
2022-10-04 18:15:00+00:00,145.18,146.215,144.27,142.45,847512.0
2022-10-04 18:30:00+00:00,145.18,146.215,144.27,142.45,866659.0
2022-10-04 18:45:00+00:00,145.18,146.215,144.27,142.45,893138.0
2022-10-04 19:00:00+00:00,145.755,145.79,145.63,,
2022-10-04 19:15:00+00:00,145.18,146.215,144.27,142.45,977733.0
2022-10-04 19:30:00+00:00,145.18,146.215,144.27,142.45,1024612.0
2022-10-04 19:45:00+00:00,145.62,145.62,145.49,,
2022-10-04 20:00:00+00:00,145.28,145.29,145.2,,
2022-10-04 20:15:00+00:00,145.12,145.24,145.12,,
2022-10-04 20:30:00+00:00,145.465,145.535,145.42,,
2022-10-04 20:45:00+00:00,145.235,145.26,145.12,,
2022-10-04 21:00:00+00:00,144.865,144.94,144.83,,
2022-10-04 21:15:00+00:00,144.62,144.63,144.435,,
2022-10-04 21:30:00+00:00,144.885,144.89,144.83,,
2022-10-04 21:45:00+00:00,144.81,144.95,144.795,,
2022-10-04 22:00:00+00:00,145.25,145.36,145.25,,
2022-10-04 22:15:00+00:00,145.12,145.155,145.07,,
2022-10-04 22:30:00+00:00,145.105,145.29,145.05,,
2022-10-04 22:45:00+00:00,145.565,145.575,145.525,,
2022-10-04 23:00:00+00:00,145.86,145.91,145.79,,
2022-10-04 23:15:00+00:00,145.46,145.51,145.41,,
2022-10-04 23:30:00+00:00,145.73,145.74,145.555,,
2022-10-04 23:45:00+00:00,145.67,145.68,145.57,,
2022-10-05 00:00:00+00:00,146.04,146.04,146.04,,
2022-10-05 13:30:00+00:00,144.65,144.74,143.68,146.1,4317.0
2022-10-05 13:45:00+00:00,144.65,144.825,143.68,146.1,128097.0
2022-10-05 14:00:00+00:00,144.65,145.32,143.68,146.1,197058.0
2022-10-05 14:15:00+00:00,144.65,145.32,143.68,146.1,256584.0
2022-10-05 14:30:00+00:00,144.65,145.32,143.305,146.1,298437.0
2022-10-05 14:45:00+00:00,144.65,145.32,143.025,146.1,354695.0
2022-10-05 15:00:00+00:00,144.65,145.32,143.025,146.1,390820.0
2022-10-05 15:15:00+00:00,144.65,145.32,143.025,146.1,442411.0
2022-10-05 15:30:00+00:00,144.65,145.32,143.025,146.1,485060.0
2022-10-05 16:00:00+00:00,144.65,145.32,143.025,146.1,557239.0
2022-10-05 16:15:00+00:00,144.65,145.32,143.025,146.1,601096.0
2022-10-05 16:30:00+00:00,144.65,145.52,143.025,146.1,630692.0
2022-10-05 16:45:00+00:00,144.65,145.52,143.025,146.1,650351.0
2022-10-05 17:00:00+00:00,144.65,145.9,143.025,146.1,678161.0
2022-10-05 17:15:00+00:00,144.65,145.9,143.025,146.1,698870.0
2022-10-05 17:30:00+00:00,144.65,146.255,143.025,146.1,741853.0
2022-10-05 17:45:00+00:00,144.65,146.255,143.025,146.1,768261.0
2022-10-05 18:00:00+00:00,144.65,146.255,143.025,146.1,799326.0
2022-10-05 18:15:00+00:00,144.65,146.255,143.025,146.1,838758.0
2022-10-05 18:30:00+00:00,144.65,146.255,143.025,146.1,885243.0
2022-10-05 18:45:00+00:00,144.65,146.255,143.025,146.1,948872.0
2022-10-05 19:00:00+00:00,144.65,146.49,143.025,146.1,997954.0
2022-10-05 19:15:00+00:00,144.65,146.995,143.025,146.1,1050950.0
2022-10-05 19:30:00+00:00,144.65,147.375,143.025,146.1,1111471.0
2022-10-05 19:45:00+00:00,144.65,147.375,143.025,146.1,1163116.0
2022-10-05 20:00:00+00:00,144.39,144.42,144.235,,
2022-10-05 20:15:00+00:00,145.08,145.145,145.07,,
2022-10-05 20:30:00+00:00,145.095,145.105,145.04,,
2022-10-05 20:45:00+00:00,144.65,147.375,143.025,146.1,1311761.0
2022-10-05 21:00:00+00:00,145.45,145.45,145.375,,
2022-10-05 21:15:00+00:00,145.73,145.745,145.67,,
2022-10-05 21:30:00+00:00,145.865,145.9,145.85,,
2022-10-05 21:45:00+00:00,145.795,145.8,145.66,,
2022-10-05 22:00:00+00:00,145.335,145.405,145.28,,
2022-10-05 22:15:00+00:00,145.755,145.86,145.705,,
2022-10-05 22:30:00+00:00,145.96,146.035,145.94,,
2022-10-05 22:45:00+00:00,145.945,146.015,145.93,,
2022-10-05 23:00:00+00:00,146.42,146.65,146.42,,
2022-10-05 23:15:00+00:00,146.975,147.04,146.89,,
2022-10-05 23:30:00+00:00,146.765,146.915,146.74,,
2022-10-05 23:45:00+00:00,146.985,147.03,146.86,,
2022-10-06 00:00:00+00:00,146.45,146.45,146.45,,
2022-10-06 13:00:00+00:00,145.8,146.87,145.66,146.4,2824.0
2022-10-06 13:15:00+00:00,145.8,146.87,145.66,146.4,3415.0
2022-10-06 13:30:00+00:00,145.8,146.87,145.66,146.4,4492.0
2022-10-06 13:45:00+00:00,145.8,147.36,145.66,146.4,97531.0
2022-10-06 14:00:00+00:00,145.8,147.55,145.66,146.4,164074.0
2022-10-06 14:15:00+00:00,145.8,147.55,145.62,146.4,252951.0
2022-10-06 14:30:00+00:00,145.8,147.55,145.62,146.4,289013.0
2022-10-06 14:45:00+00:00,145.8,147.55,145.605,146.4,326861.0
2022-10-06 15:00:00+00:00,145.8,147.55,145.605,146.4,362980.0
2022-10-06 15:15:00+00:00,145.8,147.55,145.605,146.4,400142.0
2022-10-06 15:30:00+00:00,145.8,147.55,145.605,146.4,440545.0
2022-10-06 15:45:00+00:00,145.8,147.55,145.605,146.4,484624.0
2022-10-06 16:00:00+00:00,145.8,147.55,145.605,146.4,522805.0
2022-10-06 16:15:00+00:00,145.8,147.55,145.57,146.4,547185.0
2022-10-06 16:45:00+00:00,145.8,147.55,145.57,146.4,575255.0
2022-10-06 17:00:00+00:00,145.8,147.55,145.57,146.4,594431.0
2022-10-06 17:30:00+00:00,145.88,146.28,145.86,,
2022-10-06 17:45:00+00:00,146.935,147.04,146.905,,
2022-10-06 18:00:00+00:00,145.8,147.55,145.57,146.4,667266.0
2022-10-06 18:15:00+00:00,145.8,147.55,145.57,146.4,691448.0
2022-10-06 18:30:00+00:00,145.8,147.55,145.57,146.4,717374.0
2022-10-06 18:45:00+00:00,145.8,147.55,145.57,146.4,736879.0
2022-10-06 19:00:00+00:00,145.8,147.55,145.28,146.4,763918.0
2022-10-06 19:15:00+00:00,145.8,147.55,145.26,146.4,784602.0
2022-10-06 19:30:00+00:00,145.8,147.55,145.26,146.4,812846.0
2022-10-06 19:45:00+00:00,146.195,146.34,146.195,,
2022-10-06 20:00:00+00:00,145.885,145.95,145.81,,
2022-10-06 20:15:00+00:00,145.72,145.885,145.705,,
2022-10-06 20:30:00+00:00,146.04,146.08,145.94,,
2022-10-06 20:45:00+00:00,146.275,146.305,146.235,,
2022-10-06 21:00:00+00:00,146.255,146.37,146.245,,
2022-10-06 21:15:00+00:00,146.395,146.5,146.365,,
2022-10-06 21:30:00+00:00,146.495,146.5,146.24,,
2022-10-06 21:45:00+00:00,146.42,146.445,146.38,,
2022-10-06 22:00:00+00:00,146.425,146.435,146.31,,
2022-10-06 22:15:00+00:00,145.935,145.935,145.86,,
2022-10-06 22:30:00+00:00,145.88,146.045,145.855,,
2022-10-06 22:45:00+00:00,145.77,145.79,145.59,,
2022-10-06 23:00:00+00:00,145.69,145.73,145.58,,
2022-10-06 23:15:00+00:00,145.5,145.665,145.47,,
2022-10-06 23:30:00+00:00,145.985,146.05,145.875,,
2022-10-06 23:45:00+00:00,145.795,145.8,145.625,,
2022-10-07 00:00:00+00:00,145.47,145.47,145.47,,
2022-10-07 13:15:00+00:00,144.64,145.18,141.7,145.43,8136.0
2022-10-07 13:30:00+00:00,144.64,145.18,141.7,145.43,9413.0
2022-10-07 13:45:00+00:00,144.64,145.18,141.7,145.43,115881.0
2022-10-07 14:00:00+00:00,144.64,145.18,141.39,145.43,175762.0
2022-10-07 14:15:00+00:00,144.64,145.18,141.27,145.43,230645.0
2022-10-07 14:30:00+00:00,144.64,145.18,141.085,145.43,301553.0
2022-10-07 14:45:00+00:00,144.64,145.18,140.89,145.43,355839.0
2022-10-07 15:00:00+00:00,144.64,145.18,140.89,145.43,397104.0
2022-10-07 15:15:00+00:00,144.64,145.18,140.89,145.43,431919.0
2022-10-07 15:30:00+00:00,144.64,145.18,140.89,145.43,459142.0
2022-10-07 15:45:00+00:00,144.64,145.18,140.8,145.43,488861.0
2022-10-07 16:00:00+00:00,144.64,145.18,140.8,145.43,518571.0
2022-10-07 16:15:00+00:00,144.64,145.18,140.8,145.43,542863.0
2022-10-07 16:30:00+00:00,144.64,145.18,140.635,145.43,571391.0
2022-10-07 17:00:00+00:00,144.64,145.18,140.19,145.43,636709.0
2022-10-07 17:15:00+00:00,144.64,145.18,139.94,145.43,672043.0
2022-10-07 17:30:00+00:00,144.64,145.18,139.94,145.43,697678.0
2022-10-07 17:45:00+00:00,144.64,145.18,139.94,145.43,723475.0
2022-10-07 18:00:00+00:00,144.64,145.18,139.94,145.43,770809.0
2022-10-07 18:15:00+00:00,144.64,145.18,139.94,145.43,792988.0
2022-10-07 18:30:00+00:00,144.64,145.18,139.94,145.43,823764.0
2022-10-07 18:45:00+00:00,144.64,145.18,139.94,145.43,855891.0
2022-10-07 19:00:00+00:00,141.33,141.51,141.31,,
2022-10-07 19:15:00+00:00,144.64,145.18,139.925,145.43,933002.0
2022-10-07 19:30:00+00:00,144.64,145.18,139.6,145.43,1006316.0
2022-10-07 19:45:00+00:00,144.64,145.18,139.45,145.43,1144247.0
2022-10-07 20:00:00+00:00,141.125,141.165,141.055,,
2022-10-07 20:15:00+00:00,141.03,141.05,140.96,,
2022-10-07 20:30:00+00:00,140.665,140.72,140.57,,
2022-10-07 20:45:00+00:00,140.475,140.49,140.42,,
2022-10-07 21:00:00+00:00,140.31,140.31,140.17,,
2022-10-07 21:15:00+00:00,140.37,140.38,140.28,,
2022-10-07 21:30:00+00:00,140.26,140.265,140.1,,
2022-10-07 21:45:00+00:00,140.46,140.48,140.44,,
2022-10-07 22:00:00+00:00,140.14,140.185,140.045,,
2022-10-07 22:15:00+00:00,140.485,140.56,140.38,,
2022-10-07 22:30:00+00:00,140.065,140.08,140.02,,
2022-10-07 22:45:00+00:00,140.065,140.135,140.035,,
2022-10-07 23:00:00+00:00,140.18,140.33,140.18,,
2022-10-07 23:15:00+00:00,140.12,140.21,140.08,,
2022-10-07 23:30:00+00:00,139.73,139.755,139.62,,
2022-10-07 23:45:00+00:00,140.2,140.21,140.01,,
2022-10-08 00:00:00+00:00,140.18,140.18,140.18,,
2022-10-10 13:00:00+00:00,140.23,140.83,139.87,140.09,2348.0
2022-10-10 13:15:00+00:00,140.23,140.83,139.87,140.09,3253.0
2022-10-10 13:30:00+00:00,140.23,140.83,139.87,140.09,4758.0
2022-10-10 13:45:00+00:00,140.23,140.83,138.92,140.09,131439.0
2022-10-10 14:00:00+00:00,140.23,140.83,138.68,140.09,189297.0
2022-10-10 14:15:00+00:00,140.23,140.83,138.57,140.09,253968.0
2022-10-10 14:30:00+00:00,140.23,140.83,138.57,140.09,300956.0
2022-10-10 14:45:00+00:00,140.23,140.83,138.57,140.09,344293.0
2022-10-10 15:00:00+00:00,140.23,140.83,138.57,140.09,386603.0
2022-10-10 15:15:00+00:00,140.23,140.83,138.57,140.09,422674.0
2022-10-10 15:30:00+00:00,140.23,140.83,138.57,140.09,471510.0
2022-10-10 15:45:00+00:00,140.23,140.83,138.57,140.09,507503.0
2022-10-10 16:00:00+00:00,140.23,140.83,138.57,140.09,546336.0
2022-10-10 16:15:00+00:00,140.23,140.83,138.57,140.09,563608.0
2022-10-10 16:30:00+00:00,140.23,140.83,138.57,140.09,617111.0
2022-10-10 16:45:00+00:00,140.23,140.83,138.57,140.09,637061.0
2022-10-10 17:15:00+00:00,140.23,140.83,138.57,140.09,728182.0
2022-10-10 17:30:00+00:00,140.23,140.83,138.57,140.09,750109.0
2022-10-10 17:45:00+00:00,140.23,140.83,138.57,140.09,774614.0
2022-10-10 18:00:00+00:00,140.23,141.87,138.57,140.09,826769.0
2022-10-10 18:15:00+00:00,140.23,141.87,138.57,140.09,862332.0
2022-10-10 18:30:00+00:00,140.23,141.87,138.57,140.09,881253.0
2022-10-10 18:45:00+00:00,140.23,141.87,138.57,140.09,907194.0
2022-10-10 19:00:00+00:00,139.55,139.59,139.435,,
2022-10-10 19:15:00+00:00,140.23,141.87,138.57,140.09,957778.0
2022-10-10 19:30:00+00:00,140.23,141.87,138.57,140.09,988646.0
2022-10-10 19:45:00+00:00,140.23,141.87,138.57,140.09,1018037.0
2022-10-10 20:00:00+00:00,140.465,140.465,140.355,,
2022-10-10 20:15:00+00:00,140.275,140.34,140.235,,
2022-10-10 20:30:00+00:00,139.75,139.88,139.72,,
2022-10-10 20:45:00+00:00,139.91,139.91,139.82,,
2022-10-10 21:00:00+00:00,139.57,139.58,139.49,,
2022-10-10 21:15:00+00:00,139.665,139.85,139.63,,
2022-10-10 21:30:00+00:00,139.935,140.13,139.915,,
2022-10-10 21:45:00+00:00,140.38,140.68,140.34,,
2022-10-10 22:00:00+00:00,141.27,141.34,141.17,,
2022-10-10 22:15:00+00:00,140.64,140.675,140.57,,
2022-10-10 22:30:00+00:00,140.91,140.91,140.81,,
2022-10-10 22:45:00+00:00,140.95,140.95,140.77,,
2022-10-10 23:00:00+00:00,140.79,141.06,140.78,,
2022-10-10 23:15:00+00:00,141.11,141.265,141.005,,
2022-10-10 23:30:00+00:00,141.07,141.2,140.97,,
2022-10-10 23:45:00+00:00,141.06,141.2,140.965,,
2022-10-11 00:00:00+00:00,140.38,140.38,140.38,,
2022-10-11 13:00:00+00:00,139.92,140.54,139.92,140.42,1977.0
2022-10-11 13:30:00+00:00,139.92,140.54,139.67,140.42,3852.0
2022-10-11 13:45:00+00:00,139.92,140.54,139.055,140.42,112030.0
2022-10-11 14:00:00+00:00,139.92,140.54,138.8,140.42,169879.0
2022-10-11 14:15:00+00:00,139.92,140.54,138.37,140.42,345188.0
2022-10-11 14:30:00+00:00,139.92,140.54,138.37,140.42,450479.0
2022-10-11 14:45:00+00:00,139.92,140.54,138.37,140.42,560131.0
2022-10-11 15:00:00+00:00,139.92,140.54,138.37,140.42,643432.0
2022-10-11 15:15:00+00:00,139.92,140.54,138.37,140.42,681230.0
2022-10-11 15:30:00+00:00,139.92,140.54,138.37,140.42,730280.0
2022-10-11 15:45:00+00:00,139.92,140.595,138.37,140.42,756847.0
2022-10-11 16:00:00+00:00,139.92,140.76,138.37,140.42,789915.0
2022-10-11 16:15:00+00:00,139.92,140.84,138.37,140.42,818281.0
2022-10-11 16:30:00+00:00,139.92,141.235,138.37,140.42,852674.0
2022-10-11 16:45:00+00:00,139.92,141.235,138.37,140.42,870012.0
2022-10-11 17:00:00+00:00,139.92,141.375,138.37,140.42,891554.0
2022-10-11 17:15:00+00:00,139.92,141.375,138.37,140.42,915691.0
2022-10-11 17:30:00+00:00,139.92,141.375,138.37,140.42,966587.0
2022-10-11 17:45:00+00:00,139.92,141.375,138.37,140.42,992179.0
2022-10-11 18:00:00+00:00,138.89,138.89,138.675,,
2022-10-11 18:15:00+00:00,139.92,141.375,138.37,140.42,1032715.0
2022-10-11 18:30:00+00:00,139.92,141.375,138.37,140.42,1060114.0
2022-10-11 18:45:00+00:00,139.92,141.375,138.37,140.42,1076320.0
2022-10-11 19:00:00+00:00,139.92,141.375,138.37,140.42,1150406.0
2022-10-11 19:15:00+00:00,139.92,141.375,138.31,140.42,1223169.0
2022-10-11 19:30:00+00:00,139.92,141.375,138.23,140.42,1280266.0
2022-10-11 19:45:00+00:00,139.92,141.375,138.23,140.42,1371710.0
2022-10-11 20:00:00+00:00,140.4,140.45,140.25,,
2022-10-11 20:15:00+00:00,140.83,140.845,140.73,,
2022-10-11 20:30:00+00:00,140.7,140.855,140.67,,
2022-10-11 20:45:00+00:00,141.195,141.21,141.135,,
2022-10-11 21:00:00+00:00,140.785,140.81,140.73,,
2022-10-11 21:15:00+00:00,140.65,140.72,140.565,,
2022-10-11 21:30:00+00:00,140.09,140.15,140.06,,
2022-10-11 21:45:00+00:00,140.37,140.51,140.37,,
2022-10-11 22:00:00+00:00,140.435,140.535,140.32,,
2022-10-11 22:15:00+00:00,139.93,139.96,139.83,,
2022-10-11 22:30:00+00:00,140.09,140.22,140.06,,
2022-10-11 22:45:00+00:00,139.715,139.74,139.395,,
2022-10-11 23:00:00+00:00,138.64,138.83,138.56,,
2022-10-11 23:15:00+00:00,138.48,138.485,138.23,,
2022-10-11 23:30:00+00:00,138.8,138.87,138.72,,
2022-10-11 23:45:00+00:00,138.95,138.985,138.795,,
2022-10-12 00:00:00+00:00,138.96,138.96,138.96,,
2022-10-12 13:15:00+00:00,140.38,140.42,139.06,138.98,4855.0
2022-10-12 13:45:00+00:00,140.38,140.42,138.65,138.98,108025.0
2022-10-12 14:00:00+00:00,140.38,140.42,138.65,138.98,138885.0
2022-10-12 14:15:00+00:00,140.38,140.42,138.65,138.98,175058.0
2022-10-12 14:30:00+00:00,140.38,140.42,138.65,138.98,208911.0
2022-10-12 14:45:00+00:00,140.38,140.42,138.65,138.98,246219.0
2022-10-12 15:15:00+00:00,140.38,140.42,138.65,138.98,371690.0
2022-10-12 15:30:00+00:00,140.38,140.42,138.65,138.98,402022.0
2022-10-12 15:45:00+00:00,140.38,140.42,138.65,138.98,430776.0
2022-10-12 16:00:00+00:00,140.38,140.42,138.65,138.98,467138.0
2022-10-12 16:15:00+00:00,140.38,140.42,138.65,138.98,500202.0
2022-10-12 16:30:00+00:00,140.38,140.42,138.65,138.98,519751.0
2022-10-12 16:45:00+00:00,140.38,140.42,138.65,138.98,542859.0
2022-10-12 17:00:00+00:00,140.38,140.42,138.65,138.98,558564.0
2022-10-12 17:15:00+00:00,140.38,140.42,138.65,138.98,579800.0
2022-10-12 17:30:00+00:00,140.38,140.42,138.65,138.98,596737.0
2022-10-12 17:45:00+00:00,140.38,140.42,138.625,138.98,630746.0
2022-10-12 18:00:00+00:00,140.38,140.42,138.37,138.98,654396.0
2022-10-12 18:15:00+00:00,140.38,140.42,138.275,138.98,693301.0
2022-10-12 18:30:00+00:00,140.38,140.42,138.275,138.98,727680.0
2022-10-12 18:45:00+00:00,140.38,140.42,138.275,138.98,762670.0
2022-10-12 19:00:00+00:00,139.445,139.475,139.33,,
2022-10-12 19:15:00+00:00,140.38,140.42,138.23,138.98,830098.0
2022-10-12 19:30:00+00:00,140.38,140.42,138.155,138.98,873043.0
2022-10-12 19:45:00+00:00,139.97,139.99,139.875,,
2022-10-12 20:00:00+00:00,139.99,140.09,139.93,,
2022-10-12 20:15:00+00:00,139.335,139.375,139.26,,
2022-10-12 20:30:00+00:00,139.155,139.22,139.15,,
2022-10-12 20:45:00+00:00,138.995,139.115,138.97,,
2022-10-12 21:00:00+00:00,139.46,139.565,139.45,,
2022-10-12 21:15:00+00:00,139.33,139.33,139.16,,
2022-10-12 21:30:00+00:00,139.105,139.15,139.02,,
2022-10-12 21:45:00+00:00,138.75,138.75,138.63,,
2022-10-12 22:00:00+00:00,138.51,138.97,138.295,,
2022-10-12 22:15:00+00:00,139.21,139.305,139.0,,
2022-10-12 22:30:00+00:00,139.22,139.36,139.17,,
2022-10-12 22:45:00+00:00,138.9,138.985,138.83,,
2022-10-12 23:00:00+00:00,138.51,138.52,138.41,,
2022-10-12 23:15:00+00:00,138.39,138.435,138.305,,
2022-10-12 23:30:00+00:00,138.5,138.575,138.44,,
2022-10-12 23:45:00+00:00,138.73,138.75,138.63,,
2022-10-13 00:00:00+00:00,138.29,138.29,138.29,,
2022-10-13 13:15:00+00:00,139.38,139.46,133.95,138.34,6585.0
2022-10-13 13:30:00+00:00,139.38,139.46,133.9,138.34,11507.0
2022-10-13 14:00:00+00:00,139.38,139.46,133.9,138.34,247718.0
2022-10-13 14:15:00+00:00,139.38,139.46,133.9,138.34,309955.0
2022-10-13 14:30:00+00:00,139.38,139.46,133.9,138.34,345394.0
2022-10-13 14:45:00+00:00,139.38,139.46,133.9,138.34,402295.0
2022-10-13 15:00:00+00:00,139.38,139.46,133.9,138.34,446633.0
2022-10-13 15:15:00+00:00,139.38,139.46,133.9,138.34,509067.0
2022-10-13 15:30:00+00:00,139.38,140.59,133.9,138.34,560876.0
2022-10-13 15:45:00+00:00,139.38,142.605,133.9,138.34,616814.0
2022-10-13 16:00:00+00:00,139.38,142.605,133.9,138.34,682342.0
2022-10-13 16:45:00+00:00,139.38,142.605,133.9,138.34,784272.0
2022-10-13 17:00:00+00:00,139.38,142.605,133.9,138.34,835626.0
2022-10-13 17:15:00+00:00,139.38,142.605,133.9,138.34,879093.0
2022-10-13 17:30:00+00:00,139.38,142.605,133.9,138.34,920232.0
2022-10-13 17:45:00+00:00,139.38,142.605,133.9,138.34,961265.0
2022-10-13 18:00:00+00:00,136.22,136.27,136.06,,
2022-10-13 18:15:00+00:00,139.38,142.605,133.9,138.34,1021354.0
2022-10-13 18:30:00+00:00,139.38,142.605,133.9,138.34,1053104.0
2022-10-13 18:45:00+00:00,139.38,142.605,133.9,138.34,1103225.0
2022-10-13 19:00:00+00:00,139.38,142.99,133.9,138.34,1174973.0
2022-10-13 19:15:00+00:00,139.38,143.42,133.9,138.34,1274331.0
2022-10-13 19:30:00+00:00,139.38,143.42,133.9,138.34,1367097.0
2022-10-13 19:45:00+00:00,141.26,141.335,140.945,,
2022-10-13 20:00:00+00:00,140.94,141.07,140.83,,
2022-10-13 20:15:00+00:00,140.37,140.61,140.35,,
2022-10-13 20:30:00+00:00,140.29,140.395,140.2,,
2022-10-13 20:45:00+00:00,140.72,140.75,140.54,,
2022-10-13 21:00:00+00:00,140.61,140.735,140.575,,
2022-10-13 21:15:00+00:00,140.885,141.0,140.885,,
2022-10-13 21:30:00+00:00,141.7,141.85,141.7,,
2022-10-13 21:45:00+00:00,141.77,141.815,141.62,,
2022-10-13 22:00:00+00:00,141.765,141.77,141.64,,
2022-10-13 22:15:00+00:00,141.47,141.66,141.47,,
2022-10-13 22:30:00+00:00,141.01,141.26,141.01,,
2022-10-13 22:45:00+00:00,142.03,142.065,141.92,,
2022-10-13 23:00:00+00:00,142.82,142.865,142.69,,
2022-10-13 23:15:00+00:00,143.07,143.08,142.975,,
2022-10-13 23:30:00+00:00,142.48,142.55,142.43,,
2022-10-13 23:45:00+00:00,142.8,142.88,142.72,,
2022-10-14 00:00:00+00:00,142.98,142.98,142.98,,
2022-10-14 13:15:00+00:00,142.24,144.64,142.21,142.99,5720.0
2022-10-14 13:30:00+00:00,142.24,144.64,142.21,142.99,6940.0
2022-10-14 13:45:00+00:00,142.24,144.64,141.77,142.99,176957.0
2022-10-14 14:00:00+00:00,142.24,144.64,141.415,142.99,253050.0
2022-10-14 14:15:00+00:00,142.24,144.64,140.43,142.99,312714.0
2022-10-14 14:45:00+00:00,142.24,144.64,139.595,142.99,406114.0
2022-10-14 15:00:00+00:00,142.24,144.64,139.51,142.99,433778.0
2022-10-14 16:00:00+00:00,142.24,144.64,139.24,142.99,601595.0
2022-10-14 16:15:00+00:00,142.24,144.64,139.14,142.99,632198.0
2022-10-14 16:30:00+00:00,142.24,144.64,138.99,142.99,666551.0
2022-10-14 16:45:00+00:00,142.24,144.64,138.99,142.99,690666.0
2022-10-14 17:15:00+00:00,142.24,144.64,138.99,142.99,748690.0
2022-10-14 17:30:00+00:00,142.24,144.64,138.945,142.99,785766.0
2022-10-14 17:45:00+00:00,142.24,144.64,138.945,142.99,806344.0
2022-10-14 18:00:00+00:00,142.24,144.64,138.945,142.99,823168.0
2022-10-14 18:15:00+00:00,142.24,144.64,138.86,142.99,850061.0
2022-10-14 18:30:00+00:00,142.24,144.64,138.5,142.99,879722.0
2022-10-14 18:45:00+00:00,142.24,144.64,138.45,142.99,924739.0
2022-10-14 19:00:00+00:00,142.24,144.64,138.395,142.99,957778.0
2022-10-14 19:15:00+00:00,139.93,140.04,139.89,,
2022-10-14 19:30:00+00:00,142.24,144.64,138.29,142.99,1040381.0
2022-10-14 19:45:00+00:00,142.24,144.64,138.29,142.99,1089033.0
2022-10-14 20:00:00+00:00,139.64,139.83,139.54,,
2022-10-14 20:15:00+00:00,139.175,139.24,139.09,,
2022-10-14 20:30:00+00:00,139.44,139.63,139.405,,
2022-10-14 20:45:00+00:00,139.79,139.815,139.695,,
2022-10-14 21:00:00+00:00,139.15,139.43,139.125,,
2022-10-14 21:15:00+00:00,139.185,139.35,139.18,,
2022-10-14 21:30:00+00:00,139.26,139.305,139.2,,
2022-10-14 21:45:00+00:00,139.31,139.39,139.27,,
2022-10-14 22:00:00+00:00,139.5,139.51,139.31,,
2022-10-14 22:15:00+00:00,138.875,138.95,138.86,,
2022-10-14 22:30:00+00:00,138.74,138.775,138.67,,
2022-10-14 22:45:00+00:00,138.64,138.65,138.57,,
2022-10-14 23:00:00+00:00,138.81,139.08,138.785,,
2022-10-14 23:15:00+00:00,138.43,138.525,138.29,,
2022-10-14 23:30:00+00:00,138.82,138.82,138.66,,
2022-10-14 23:45:00+00:00,138.9,138.9,138.695,,
2022-10-15 00:00:00+00:00,138.46,138.46,138.46,,
2022-10-17 13:00:00+00:00,140.56,141.16,140.21,138.38,2714.0
2022-10-17 13:15:00+00:00,140.56,141.56,140.21,138.38,3684.0
2022-10-17 13:30:00+00:00,140.56,141.74,140.21,138.38,6102.0
2022-10-17 13:45:00+00:00,140.56,142.6,140.21,138.38,242154.0
2022-10-17 14:00:00+00:00,140.56,142.68,140.21,138.38,335188.0
2022-10-17 14:15:00+00:00,140.56,142.68,140.21,138.38,414157.0
2022-10-17 14:30:00+00:00,140.56,142.68,140.21,138.38,459735.0
2022-10-17 14:45:00+00:00,140.56,142.68,140.21,138.38,502374.0
2022-10-17 15:00:00+00:00,140.56,142.68,140.21,138.38,559078.0
2022-10-17 15:15:00+00:00,140.56,142.68,140.21,138.38,611961.0
2022-10-17 15:30:00+00:00,140.56,142.68,140.21,138.38,663434.0
2022-10-17 15:45:00+00:00,140.56,142.68,140.21,138.38,763404.0
2022-10-17 16:00:00+00:00,140.56,142.68,140.21,138.38,792893.0
2022-10-17 16:15:00+00:00,140.56,142.68,140.21,138.38,814329.0
2022-10-17 16:30:00+00:00,140.56,142.68,140.21,138.38,833972.0
2022-10-17 16:45:00+00:00,140.56,142.68,140.21,138.38,878467.0
2022-10-17 17:00:00+00:00,140.56,142.68,140.21,138.38,898284.0
2022-10-17 17:15:00+00:00,140.56,142.68,140.21,138.38,920333.0
2022-10-17 17:30:00+00:00,140.56,142.68,140.21,138.38,953930.0
2022-10-17 17:45:00+00:00,140.56,142.68,140.21,138.38,979589.0
2022-10-17 18:00:00+00:00,140.56,142.68,140.21,138.38,1018403.0
2022-10-17 18:15:00+00:00,140.56,142.68,140.21,138.38,1054136.0
2022-10-17 18:30:00+00:00,140.56,142.68,140.21,138.38,1074363.0
2022-10-17 18:45:00+00:00,140.56,142.815,140.21,138.38,1121074.0
2022-10-17 19:00:00+00:00,140.56,142.835,140.21,138.38,1146036.0
2022-10-17 19:15:00+00:00,140.56,142.835,140.21,138.38,1187764.0
2022-10-17 19:30:00+00:00,140.56,142.835,140.21,138.38,1222517.0
2022-10-17 19:45:00+00:00,140.56,142.85,140.21,138.38,1281459.0
2022-10-17 20:00:00+00:00,141.675,141.79,141.665,,
2022-10-17 20:15:00+00:00,141.395,141.445,141.36,,
2022-10-17 20:30:00+00:00,141.72,141.81,141.69,,
2022-10-17 20:45:00+00:00,141.57,141.64,141.46,,
2022-10-17 21:00:00+00:00,141.83,141.95,141.76,,
2022-10-17 21:15:00+00:00,142.0,142.09,142.0,,
2022-10-17 21:30:00+00:00,142.425,142.485,142.395,,
2022-10-17 21:45:00+00:00,142.19,142.27,142.155,,
2022-10-17 22:00:00+00:00,142.355,142.41,142.29,,
2022-10-17 22:15:00+00:00,142.56,142.595,142.52,,
2022-10-17 22:30:00+00:00,142.35,142.375,142.285,,
2022-10-17 22:45:00+00:00,142.72,142.775,142.655,,
2022-10-17 23:00:00+00:00,142.675,142.68,142.525,,
2022-10-17 23:15:00+00:00,142.545,142.57,142.485,,
2022-10-17 23:30:00+00:00,142.565,142.57,142.46,,
2022-10-17 23:45:00+00:00,142.8,142.825,142.75,,
2022-10-18 00:00:00+00:00,142.36,142.36,142.36,,
2022-10-18 13:00:00+00:00,144.73,145.42,144.65,142.41,1614.0
2022-10-18 13:15:00+00:00,144.73,145.42,144.65,142.41,2249.0
2022-10-18 13:30:00+00:00,144.73,145.84,144.65,142.41,3343.0
2022-10-18 14:00:00+00:00,144.73,146.69,144.65,142.41,235727.0
2022-10-18 14:30:00+00:00,144.73,146.69,144.65,142.41,362696.0
2022-10-18 14:45:00+00:00,144.73,146.69,144.65,142.41,435604.0
2022-10-18 15:00:00+00:00,144.73,146.69,144.65,142.41,516594.0
2022-10-18 15:15:00+00:00,144.73,146.69,144.05,142.41,593479.0
2022-10-18 15:30:00+00:00,144.73,146.69,143.285,142.41,717038.0
2022-10-18 15:45:00+00:00,144.73,146.69,142.98,142.41,800040.0
2022-10-18 16:00:00+00:00,144.73,146.69,142.98,142.41,852304.0
2022-10-18 16:30:00+00:00,144.73,146.69,142.98,142.41,933356.0
2022-10-18 17:00:00+00:00,144.73,146.69,142.98,142.41,1005736.0
2022-10-18 17:15:00+00:00,144.73,146.69,142.98,142.41,1048528.0
2022-10-18 17:30:00+00:00,144.73,146.69,142.98,142.41,1081562.0
2022-10-18 17:45:00+00:00,144.73,146.69,142.98,142.41,1118965.0
2022-10-18 18:00:00+00:00,144.73,146.69,142.98,142.41,1149159.0
2022-10-18 18:15:00+00:00,144.73,146.69,142.98,142.41,1182973.0
2022-10-18 18:30:00+00:00,144.73,146.69,142.98,142.41,1224362.0
2022-10-18 18:45:00+00:00,144.73,146.69,141.16,142.41,1475708.0
2022-10-18 19:00:00+00:00,144.73,146.69,140.65,142.41,1738415.0
2022-10-18 19:15:00+00:00,144.73,146.69,140.65,142.41,1821612.0
2022-10-18 19:30:00+00:00,144.73,146.69,140.65,142.41,1909741.0
2022-10-18 19:45:00+00:00,144.73,146.69,140.65,142.41,1979336.0
2022-10-18 20:00:00+00:00,144.0,144.085,143.945,,
2022-10-18 20:15:00+00:00,144.44,144.48,144.255,,
2022-10-18 20:30:00+00:00,144.73,146.69,140.65,142.41,2138482.0
2022-10-18 20:45:00+00:00,145.005,145.025,144.78,,
2022-10-18 21:00:00+00:00,144.725,144.83,144.54,,
2022-10-18 21:15:00+00:00,144.86,144.87,144.77,,
2022-10-18 21:30:00+00:00,144.96,144.97,144.835,,
2022-10-18 21:45:00+00:00,145.315,145.365,145.23,,
2022-10-18 22:00:00+00:00,145.325,145.335,145.225,,
2022-10-18 22:15:00+00:00,145.18,145.185,145.035,,
2022-10-18 22:30:00+00:00,145.335,145.36,145.235,,
2022-10-18 22:45:00+00:00,141.295,141.66,141.07,,
2022-10-18 23:00:00+00:00,142.475,142.59,142.18,,
2022-10-18 23:15:00+00:00,141.935,142.19,141.89,,
2022-10-18 23:30:00+00:00,142.765,142.82,142.62,,
2022-10-18 23:45:00+00:00,143.27,143.28,143.05,,
2022-10-19 00:00:00+00:00,143.87,143.87,143.87,,
2022-10-19 13:30:00+00:00,142.57,142.63,141.52,143.75,5310.0
2022-10-19 13:45:00+00:00,142.57,143.59,141.52,143.75,112659.0
2022-10-19 14:00:00+00:00,142.57,144.125,141.52,143.75,199578.0
2022-10-19 14:15:00+00:00,142.57,144.57,141.52,143.75,260254.0
2022-10-19 14:30:00+00:00,142.57,144.97,141.52,143.75,304733.0
2022-10-19 14:45:00+00:00,142.57,144.97,141.52,143.75,359323.0
2022-10-19 15:00:00+00:00,142.57,144.97,141.52,143.75,412717.0
2022-10-19 15:15:00+00:00,142.57,144.97,141.52,143.75,458259.0
2022-10-19 15:30:00+00:00,142.57,144.97,141.52,143.75,495657.0
2022-10-19 15:45:00+00:00,142.57,144.97,141.52,143.75,543597.0
2022-10-19 16:00:00+00:00,142.57,144.97,141.52,143.75,569405.0
2022-10-19 16:30:00+00:00,142.57,144.97,141.52,143.75,617746.0
2022-10-19 16:45:00+00:00,142.57,144.97,141.52,143.75,660234.0
2022-10-19 17:00:00+00:00,142.57,144.97,141.52,143.75,698133.0
2022-10-19 17:15:00+00:00,142.57,144.97,141.52,143.75,730895.0
2022-10-19 17:30:00+00:00,142.57,144.97,141.52,143.75,752769.0
2022-10-19 17:45:00+00:00,142.57,144.97,141.52,143.75,774052.0
2022-10-19 18:00:00+00:00,142.57,144.97,141.52,143.75,794129.0
2022-10-19 18:15:00+00:00,144.415,144.72,144.395,,
2022-10-19 18:30:00+00:00,142.57,144.97,141.52,143.75,841282.0
2022-10-19 18:45:00+00:00,142.57,144.97,141.52,143.75,885467.0
2022-10-19 19:00:00+00:00,142.57,144.97,141.52,143.75,909765.0
2022-10-19 19:15:00+00:00,142.57,144.97,141.52,143.75,943478.0
2022-10-19 19:30:00+00:00,142.57,144.97,141.52,143.75,976996.0
2022-10-19 19:45:00+00:00,142.57,144.97,141.52,143.75,1018635.0
2022-10-19 20:00:00+00:00,143.935,143.98,143.7,,
2022-10-19 20:15:00+00:00,143.575,143.61,143.45,,
2022-10-19 20:30:00+00:00,143.465,143.49,143.405,,
2022-10-19 20:45:00+00:00,143.23,143.265,143.05,,
2022-10-19 21:00:00+00:00,143.06,143.15,142.975,,
2022-10-19 21:15:00+00:00,142.575,142.67,142.46,,
2022-10-19 21:30:00+00:00,142.685,142.775,142.615,,
2022-10-19 21:45:00+00:00,142.59,142.695,142.57,,
2022-10-19 22:00:00+00:00,142.8,142.94,142.63,,
2022-10-19 22:15:00+00:00,143.335,143.37,143.24,,
2022-10-19 22:30:00+00:00,143.425,143.425,143.32,,
2022-10-19 22:45:00+00:00,143.015,143.125,143.01,,
2022-10-19 23:00:00+00:00,142.95,143.0,142.86,,
2022-10-19 23:15:00+00:00,143.23,143.54,143.21,,
2022-10-19 23:30:00+00:00,143.395,143.565,143.335,,
2022-10-19 23:45:00+00:00,143.505,143.53,143.325,,
2022-10-20 00:00:00+00:00,143.9,143.9,143.9,,
2022-10-20 13:15:00+00:00,143.73,143.95,142.61,143.86,410.0
2022-10-20 13:30:00+00:00,143.73,143.95,142.61,143.86,834.0
2022-10-20 13:45:00+00:00,143.73,144.42,142.61,143.86,67269.0
2022-10-20 14:00:00+00:00,143.73,145.295,142.61,143.86,145680.0
2022-10-20 14:15:00+00:00,143.73,145.44,142.61,143.86,179836.0
2022-10-20 14:30:00+00:00,143.73,145.885,142.61,143.86,261985.0
2022-10-20 14:45:00+00:00,143.73,145.885,142.61,143.86,303305.0
2022-10-20 15:00:00+00:00,143.73,145.885,142.61,143.86,340892.0
2022-10-20 15:15:00+00:00,143.73,145.885,142.61,143.86,381711.0
2022-10-20 15:30:00+00:00,143.73,145.885,142.61,143.86,426757.0
2022-10-20 15:45:00+00:00,143.73,145.885,142.61,143.86,461662.0
2022-10-20 16:00:00+00:00,143.73,145.885,142.61,143.86,498963.0
2022-10-20 16:15:00+00:00,143.73,145.885,142.61,143.86,546383.0
2022-10-20 16:30:00+00:00,143.73,145.885,142.61,143.86,585037.0
2022-10-20 16:45:00+00:00,143.73,145.885,142.61,143.86,609246.0
2022-10-20 17:00:00+00:00,143.73,145.885,142.61,143.86,627222.0
2022-10-20 17:30:00+00:00,143.73,145.885,142.61,143.86,679333.0
2022-10-20 17:45:00+00:00,143.73,145.885,142.61,143.86,694924.0
2022-10-20 18:00:00+00:00,143.73,145.885,142.61,143.86,737423.0
2022-10-20 18:15:00+00:00,143.73,145.885,142.61,143.86,758507.0
2022-10-20 18:30:00+00:00,143.73,145.885,142.61,143.86,783455.0
2022-10-20 18:45:00+00:00,145.165,145.345,145.13,,
2022-10-20 19:00:00+00:00,143.73,145.885,142.61,143.86,832579.0
2022-10-20 19:15:00+00:00,143.73,145.885,142.61,143.86,874011.0
2022-10-20 19:30:00+00:00,143.73,145.885,142.61,143.86,907206.0
2022-10-20 19:45:00+00:00,143.73,145.885,142.61,143.86,938639.0
2022-10-20 20:00:00+00:00,145.375,145.41,145.29,,
2022-10-20 20:15:00+00:00,144.975,145.11,144.93,,
2022-10-20 20:30:00+00:00,144.86,144.96,144.785,,
2022-10-20 20:45:00+00:00,144.515,144.525,144.32,,
2022-10-20 21:00:00+00:00,144.61,144.64,144.575,,
2022-10-20 21:15:00+00:00,144.13,144.165,144.005,,
2022-10-20 21:30:00+00:00,144.29,144.33,144.1,,
2022-10-20 21:45:00+00:00,144.01,144.01,143.89,,
2022-10-20 22:00:00+00:00,143.56,143.635,143.5,,
2022-10-20 22:15:00+00:00,143.045,143.2,142.98,,
2022-10-20 22:30:00+00:00,142.845,142.89,142.795,,
2022-10-20 22:45:00+00:00,142.725,142.76,142.65,,
2022-10-20 23:00:00+00:00,143.3,143.43,143.295,,
2022-10-20 23:15:00+00:00,143.555,143.555,143.425,,
2022-10-20 23:30:00+00:00,143.385,143.425,143.255,,
2022-10-20 23:45:00+00:00,143.45,143.46,143.285,,
2022-10-21 00:00:00+00:00,143.375,143.375,143.375,,
2022-10-21 13:30:00+00:00,141.79,143.69,141.7,143.39,4172.0
2022-10-21 14:00:00+00:00,141.79,144.96,141.7,143.39,104780.0
2022-10-21 14:15:00+00:00,141.79,145.35,141.7,143.39,159975.0
2022-10-21 14:30:00+00:00,141.79,145.35,141.7,143.39,200808.0
2022-10-21 14:45:00+00:00,141.79,145.35,141.7,143.39,241567.0
2022-10-21 15:15:00+00:00,141.79,145.35,141.7,143.39,308777.0
2022-10-21 15:30:00+00:00,141.79,145.35,141.7,143.39,346041.0
2022-10-21 15:45:00+00:00,141.79,145.35,141.7,143.39,393595.0
2022-10-21 16:00:00+00:00,141.79,145.71,141.7,143.39,431161.0
2022-10-21 16:15:00+00:00,141.79,146.1,141.7,143.39,479843.0
2022-10-21 16:30:00+00:00,141.79,146.1,141.7,143.39,509184.0
2022-10-21 16:45:00+00:00,141.79,146.1,141.7,143.39,542325.0
2022-10-21 17:00:00+00:00,141.79,146.1,141.7,143.39,566764.0
2022-10-21 17:15:00+00:00,141.79,146.2,141.7,143.39,611880.0
2022-10-21 17:30:00+00:00,141.79,146.2,141.7,143.39,675846.0
2022-10-21 17:45:00+00:00,144.0,144.52,143.945,,
2022-10-21 18:00:00+00:00,144.89,145.05,144.8,,
2022-10-21 18:15:00+00:00,141.79,146.515,141.7,143.39,839655.0
2022-10-21 18:30:00+00:00,141.79,146.515,141.7,143.39,872378.0
2022-10-21 18:45:00+00:00,141.79,146.515,141.7,143.39,922301.0
2022-10-21 19:00:00+00:00,141.79,146.66,141.7,143.39,954366.0
2022-10-21 19:15:00+00:00,141.79,147.09,141.7,143.39,1049724.0
2022-10-21 19:30:00+00:00,141.79,147.845,141.7,143.39,1184070.0
2022-10-21 19:45:00+00:00,141.79,147.845,141.7,143.39,1282607.0
2022-10-21 20:00:00+00:00,145.605,145.89,145.605,,
2022-10-21 20:15:00+00:00,145.61,145.62,145.49,,
2022-10-21 20:30:00+00:00,145.09,145.215,145.07,,
2022-10-21 20:45:00+00:00,145.535,145.72,145.48,,
2022-10-21 21:00:00+00:00,145.78,145.93,145.745,,
2022-10-21 21:15:00+00:00,145.81,145.87,145.645,,
2022-10-21 21:30:00+00:00,145.87,145.96,145.87,,
2022-10-21 21:45:00+00:00,145.94,146.06,145.94,,
2022-10-21 22:00:00+00:00,146.245,146.28,146.21,,
2022-10-21 22:15:00+00:00,146.23,146.28,146.16,,
2022-10-21 22:30:00+00:00,146.15,146.29,146.14,,
2022-10-21 22:45:00+00:00,146.12,146.21,146.06,,
2022-10-21 23:00:00+00:00,146.65,146.72,146.605,,
2022-10-21 23:15:00+00:00,147.08,147.16,147.03,,
2022-10-21 23:30:00+00:00,147.83,147.83,147.625,,
2022-10-21 23:45:00+00:00,147.63,147.655,147.505,,
2022-10-22 00:00:00+00:00,147.33,147.33,147.33,,
2022-10-24 13:00:00+00:00,147.61,147.64,146.86,147.27,3355.0
2022-10-24 13:30:00+00:00,147.61,147.64,146.86,147.27,4062.0
2022-10-24 13:45:00+00:00,147.61,148.33,146.27,147.27,183990.0
2022-10-24 14:00:00+00:00,147.61,148.33,146.27,147.27,246224.0
2022-10-24 14:15:00+00:00,147.61,148.33,146.27,147.27,304602.0
2022-10-24 14:30:00+00:00,147.61,148.33,146.0,147.27,341468.0
2022-10-24 14:45:00+00:00,147.61,148.33,146.0,147.27,468495.0
2022-10-24 15:00:00+00:00,147.61,148.33,146.0,147.27,558421.0
2022-10-24 15:15:00+00:00,147.61,148.33,146.0,147.27,594105.0
2022-10-24 15:30:00+00:00,147.61,148.41,146.0,147.27,633937.0
2022-10-24 15:45:00+00:00,147.61,148.41,146.0,147.27,669185.0
2022-10-24 16:00:00+00:00,147.61,148.49,146.0,147.27,711249.0
2022-10-24 16:15:00+00:00,147.61,148.725,146.0,147.27,739824.0
2022-10-24 17:00:00+00:00,147.61,148.82,146.0,147.27,832365.0
2022-10-24 17:15:00+00:00,147.61,148.82,146.0,147.27,851167.0
2022-10-24 17:30:00+00:00,147.61,148.82,146.0,147.27,886176.0
2022-10-24 17:45:00+00:00,147.61,148.82,146.0,147.27,911358.0
2022-10-24 18:00:00+00:00,147.61,148.82,146.0,147.27,927327.0
2022-10-24 18:15:00+00:00,147.61,149.15,146.0,147.27,951461.0
2022-10-24 18:30:00+00:00,147.61,149.36,146.0,147.27,979450.0
2022-10-24 18:45:00+00:00,147.61,149.68,146.0,147.27,1009149.0
2022-10-24 19:00:00+00:00,147.61,149.865,146.0,147.27,1059852.0
2022-10-24 19:15:00+00:00,147.61,150.15,146.0,147.27,1108309.0
2022-10-24 19:30:00+00:00,147.61,150.225,146.0,147.27,1154476.0
2022-10-24 19:45:00+00:00,147.61,150.225,146.0,147.27,1233144.0
2022-10-24 20:00:00+00:00,148.47,148.635,148.36,,
2022-10-24 20:15:00+00:00,148.26,148.37,148.25,,
2022-10-24 20:30:00+00:00,148.43,148.455,148.345,,
2022-10-24 20:45:00+00:00,148.545,148.605,148.51,,
2022-10-24 21:00:00+00:00,148.495,148.535,148.4,,
2022-10-24 21:15:00+00:00,148.23,148.285,148.195,,
2022-10-24 21:30:00+00:00,148.06,148.135,148.025,,
2022-10-24 21:45:00+00:00,148.485,148.55,148.4,,
2022-10-24 22:00:00+00:00,148.55,148.675,148.505,,
2022-10-24 22:15:00+00:00,149.05,149.15,149.05,,
2022-10-24 22:30:00+00:00,149.27,149.355,149.245,,
2022-10-24 22:45:00+00:00,149.51,149.515,149.415,,
2022-10-24 23:00:00+00:00,149.785,149.92,149.72,,
2022-10-24 23:15:00+00:00,150.03,150.09,150.0,,
2022-10-24 23:30:00+00:00,149.97,150.025,149.935,,
2022-10-24 23:45:00+00:00,149.67,149.68,149.54,,
2022-10-25 00:00:00+00:00,149.41,149.41,149.41,,
2022-10-25 13:00:00+00:00,148.7,149.28,148.7,149.45,765.0
2022-10-25 13:30:00+00:00,148.7,150.3,148.7,149.45,1878.0
2022-10-25 13:45:00+00:00,148.7,150.73,148.7,149.45,134517.0
2022-10-25 14:00:00+00:00,148.7,151.485,148.7,149.45,303746.0
2022-10-25 14:15:00+00:00,148.7,151.485,148.7,149.45,455756.0
2022-10-25 14:30:00+00:00,148.7,151.485,148.7,149.45,522286.0
2022-10-25 14:45:00+00:00,148.7,151.485,148.7,149.45,607513.0
2022-10-25 15:00:00+00:00,148.7,151.485,148.7,149.45,674799.0
2022-10-25 15:15:00+00:00,148.7,151.62,148.7,149.45,738083.0
2022-10-25 15:30:00+00:00,148.7,151.635,148.7,149.45,783335.0
2022-10-25 16:00:00+00:00,148.7,151.88,148.7,149.45,896224.0
2022-10-25 16:30:00+00:00,148.7,151.88,148.7,149.45,1017225.0
2022-10-25 16:45:00+00:00,148.7,151.88,148.7,149.45,1061379.0
2022-10-25 17:00:00+00:00,148.7,151.88,148.7,149.45,1088843.0
2022-10-25 17:15:00+00:00,148.7,151.88,148.7,149.45,1135295.0
2022-10-25 17:30:00+00:00,148.7,151.88,148.7,149.45,1170145.0
2022-10-25 17:45:00+00:00,149.77,150.125,149.745,,
2022-10-25 18:00:00+00:00,148.7,151.88,148.7,149.45,1247783.0
2022-10-25 18:15:00+00:00,148.7,151.88,148.7,149.45,1298492.0
2022-10-25 18:30:00+00:00,148.7,152.055,148.7,149.45,1365579.0
2022-10-25 18:45:00+00:00,148.7,152.215,148.7,149.45,1411644.0
2022-10-25 19:00:00+00:00,148.7,152.215,148.7,149.45,1442169.0
2022-10-25 19:15:00+00:00,148.7,152.215,148.7,149.45,1490199.0
2022-10-25 19:30:00+00:00,148.7,152.315,148.7,149.45,1547671.0
2022-10-25 19:45:00+00:00,148.7,152.43,148.7,149.45,1592846.0
2022-10-25 20:00:00+00:00,151.685,151.73,151.635,,
2022-10-25 20:15:00+00:00,151.59,151.63,151.55,,
2022-10-25 20:30:00+00:00,151.79,151.825,151.73,,
2022-10-25 20:45:00+00:00,151.74,151.755,151.665,,
2022-10-25 21:00:00+00:00,151.555,151.69,151.555,,
2022-10-25 21:15:00+00:00,151.34,151.39,151.26,,
2022-10-25 21:30:00+00:00,151.49,151.665,151.475,,
2022-10-25 21:45:00+00:00,151.26,151.33,151.21,,
2022-10-25 22:00:00+00:00,151.44,151.55,151.41,,
2022-10-25 22:15:00+00:00,151.655,151.79,151.645,,
2022-10-25 22:30:00+00:00,152.045,152.055,151.97,,
2022-10-25 22:45:00+00:00,151.93,151.935,151.845,,
2022-10-25 23:00:00+00:00,151.785,151.97,151.775,,
2022-10-25 23:15:00+00:00,152.17,152.19,152.08,,
2022-10-25 23:30:00+00:00,152.265,152.315,152.19,,
2022-10-25 23:45:00+00:00,152.255,152.3,152.165,,
2022-10-26 00:00:00+00:00,152.43,152.43,152.43,,
2022-10-26 13:00:00+00:00,150.97,151.12,150.6,152.34,2379.0
2022-10-26 13:30:00+00:00,150.97,151.12,150.48,152.34,4926.0
2022-10-26 13:45:00+00:00,150.97,151.31,149.65,152.34,159635.0
2022-10-26 14:00:00+00:00,150.97,151.31,149.535,152.34,239208.0
2022-10-26 14:15:00+00:00,150.97,151.31,149.535,152.34,333493.0
2022-10-26 14:30:00+00:00,150.97,151.31,149.535,152.34,402950.0
2022-10-26 14:45:00+00:00,150.97,151.31,149.535,152.34,501392.0
2022-10-26 15:00:00+00:00,150.97,151.31,149.535,152.34,560676.0
2022-10-26 15:15:00+00:00,150.97,151.58,149.535,152.34,658274.0
2022-10-26 15:30:00+00:00,150.97,151.765,149.535,152.34,712525.0
2022-10-26 16:00:00+00:00,150.97,151.89,149.535,152.34,831612.0
2022-10-26 16:15:00+00:00,150.97,151.955,149.535,152.34,903926.0
2022-10-26 16:30:00+00:00,150.97,151.99,149.535,152.34,945517.0
2022-10-26 16:45:00+00:00,150.97,151.99,149.535,152.34,983178.0
2022-10-26 17:00:00+00:00,150.97,151.99,149.535,152.34,1041565.0
2022-10-26 17:15:00+00:00,150.97,151.99,149.535,152.34,1104419.0
2022-10-26 17:30:00+00:00,150.97,151.99,149.41,152.34,1161396.0
2022-10-26 17:45:00+00:00,150.97,151.99,148.875,152.34,1215100.0
2022-10-26 18:00:00+00:00,150.97,151.99,148.875,152.34,1250290.0
2022-10-26 18:15:00+00:00,150.97,151.99,148.875,152.34,1299396.0
2022-10-26 18:30:00+00:00,150.97,151.99,148.04,152.34,1356355.0
2022-10-26 18:45:00+00:00,150.97,151.99,148.04,152.34,1414112.0
2022-10-26 19:00:00+00:00,150.485,150.75,150.485,,
2022-10-26 19:15:00+00:00,150.97,151.99,148.04,152.34,1513238.0
2022-10-26 19:30:00+00:00,150.97,151.99,148.04,152.34,1564988.0
2022-10-26 19:45:00+00:00,150.97,151.99,148.04,152.34,1638307.0
2022-10-26 20:00:00+00:00,151.555,151.595,151.535,,
2022-10-26 20:15:00+00:00,151.765,151.8,151.69,,
2022-10-26 20:30:00+00:00,151.515,151.69,151.515,,
2022-10-26 20:45:00+00:00,151.46,151.53,151.385,,
2022-10-26 21:00:00+00:00,150.555,150.555,150.305,,
2022-10-26 21:15:00+00:00,150.295,150.38,150.125,,
2022-10-26 21:30:00+00:00,149.475,149.5,149.27,,
2022-10-26 21:45:00+00:00,149.35,149.38,149.26,,
2022-10-26 22:00:00+00:00,149.455,149.51,149.38,,
2022-10-26 22:15:00+00:00,149.2,149.21,149.085,,
2022-10-26 22:30:00+00:00,148.25,148.255,148.095,,
2022-10-26 22:45:00+00:00,148.345,148.48,148.325,,
2022-10-26 23:00:00+00:00,148.79,148.79,148.55,,
2022-10-26 23:15:00+00:00,149.12,149.22,149.095,,
2022-10-26 23:30:00+00:00,149.24,149.33,149.195,,
2022-10-26 23:45:00+00:00,149.285,149.33,149.175,,
2022-10-27 00:00:00+00:00,149.51,149.51,149.51,,
2022-10-27 13:15:00+00:00,147.78,148.65,147.51,149.35,5594.0
2022-10-27 13:30:00+00:00,147.78,148.65,147.51,149.35,8137.0
2022-10-27 14:00:00+00:00,147.78,149.045,145.54,149.35,300364.0
2022-10-27 14:15:00+00:00,147.78,149.045,145.54,149.35,390025.0
2022-10-27 14:30:00+00:00,147.78,149.045,145.54,149.35,479957.0
2022-10-27 14:45:00+00:00,147.78,149.045,145.54,149.35,535463.0
2022-10-27 15:00:00+00:00,147.78,149.045,145.54,149.35,610757.0
2022-10-27 15:15:00+00:00,147.78,149.045,145.54,149.35,659775.0
2022-10-27 15:30:00+00:00,147.78,149.045,145.54,149.35,708803.0
2022-10-27 15:45:00+00:00,147.78,149.045,145.54,149.35,779313.0
2022-10-27 16:45:00+00:00,147.78,149.045,145.36,149.35,960683.0
2022-10-27 17:00:00+00:00,147.78,149.045,145.185,149.35,1026791.0
2022-10-27 17:15:00+00:00,147.78,149.045,144.875,149.35,1116053.0
2022-10-27 17:30:00+00:00,148.085,149.01,148.07,,
2022-10-27 17:45:00+00:00,147.78,149.045,144.81,149.35,1279334.0
2022-10-27 18:00:00+00:00,147.78,149.045,144.56,149.35,1365928.0
2022-10-27 18:15:00+00:00,147.78,149.045,144.13,149.35,1448958.0
2022-10-27 18:30:00+00:00,147.78,149.045,144.13,149.35,1507365.0
2022-10-27 18:45:00+00:00,147.78,149.045,144.13,149.35,1623429.0
2022-10-27 19:00:00+00:00,147.78,149.045,144.13,149.35,1690126.0
2022-10-27 19:15:00+00:00,147.78,149.045,144.13,149.35,1757069.0
2022-10-27 19:30:00+00:00,147.78,149.045,144.13,149.35,1897548.0
2022-10-27 19:45:00+00:00,147.78,149.045,144.13,149.35,1985341.0
2022-10-27 20:00:00+00:00,146.145,146.27,146.04,,
2022-10-27 20:15:00+00:00,147.78,149.045,141.68,149.35,2353674.0
2022-10-27 20:30:00+00:00,145.37,145.57,145.36,,
2022-10-27 20:45:00+00:00,147.78,149.045,136.38,149.35,2425040.0
2022-10-27 21:00:00+00:00,145.3,145.345,145.19,,
2022-10-27 21:15:00+00:00,145.715,145.79,145.63,,
2022-10-27 21:30:00+00:00,145.13,145.27,145.13,,
2022-10-27 21:45:00+00:00,145.02,145.05,144.9,,
2022-10-27 22:00:00+00:00,144.66,144.745,144.635,,
2022-10-27 22:15:00+00:00,144.25,144.32,144.18,,
2022-10-27 22:30:00+00:00,144.585,144.595,144.39,,
2022-10-27 22:45:00+00:00,144.31,144.35,144.26,,
2022-10-27 23:00:00+00:00,144.495,144.67,144.47,,
2022-10-27 23:15:00+00:00,144.51,144.675,144.49,,
2022-10-27 23:30:00+00:00,145.11,145.22,145.0,,
2022-10-27 23:45:00+00:00,144.99,145.06,144.91,,
2022-10-28 00:00:00+00:00,144.92,144.92,144.92,,
2022-10-28 13:00:00+00:00,145.72,145.83,144.6,144.8,2945.0
2022-10-28 13:15:00+00:00,145.72,146.09,144.6,144.8,4382.0
2022-10-28 13:30:00+00:00,145.72,148.26,144.6,144.8,6752.0
2022-10-28 13:45:00+00:00,145.72,151.895,144.6,144.8,299171.0
2022-10-28 14:00:00+00:00,145.72,151.895,144.6,144.8,474178.0
2022-10-28 14:15:00+00:00,145.72,152.82,144.6,144.8,711780.0
2022-10-28 14:30:00+00:00,145.72,155.28,144.6,144.8,1068094.0
2022-10-28 14:45:00+00:00,145.72,155.45,144.6,144.8,1290531.0
2022-10-28 15:00:00+00:00,145.72,156.02,144.6,144.8,1432032.0
2022-10-28 15:15:00+00:00,145.72,156.48,144.6,144.8,1569112.0
2022-10-28 15:30:00+00:00,145.72,156.48,144.6,144.8,1700064.0
2022-10-28 15:45:00+00:00,145.72,156.48,144.6,144.8,1825532.0
2022-10-28 16:00:00+00:00,145.72,156.48,144.6,144.8,1919193.0
2022-10-28 16:15:00+00:00,145.72,156.48,144.6,144.8,1995415.0
2022-10-28 16:45:00+00:00,145.72,156.74,144.6,144.8,2160230.0
2022-10-28 17:15:00+00:00,145.72,156.99,144.6,144.8,2302089.0
2022-10-28 17:30:00+00:00,145.72,156.99,144.6,144.8,2367493.0
2022-10-28 17:45:00+00:00,145.72,157.5,144.6,144.8,2435138.0
2022-10-28 18:00:00+00:00,145.72,157.5,144.6,144.8,2499308.0
2022-10-28 18:15:00+00:00,145.72,157.5,144.6,144.8,2594751.0
2022-10-28 18:30:00+00:00,145.72,157.5,144.6,144.8,2659622.0
2022-10-28 18:45:00+00:00,145.72,157.5,144.6,144.8,2754074.0
2022-10-28 19:00:00+00:00,145.72,157.5,144.6,144.8,2823521.0
2022-10-28 19:15:00+00:00,145.72,157.5,144.6,144.8,2904610.0
2022-10-28 19:30:00+00:00,145.72,157.5,144.6,144.8,3013407.0
2022-10-28 19:45:00+00:00,145.72,157.5,144.6,144.8,3165054.0
2022-10-28 20:00:00+00:00,155.065,155.09,154.88,,
2022-10-28 20:15:00+00:00,155.3,155.44,155.26,,
2022-10-28 20:30:00+00:00,155.885,155.99,155.835,,
2022-10-28 20:45:00+00:00,156.35,156.4,156.26,,
2022-10-28 21:00:00+00:00,156.74,156.78,156.59,,
2022-10-28 21:15:00+00:00,156.88,156.9,156.755,,
2022-10-28 21:30:00+00:00,156.71,156.78,156.65,,
2022-10-28 21:45:00+00:00,157.235,157.29,157.17,,
2022-10-28 22:00:00+00:00,156.445,156.55,156.37,,
2022-10-28 22:15:00+00:00,156.04,156.13,155.99,,
2022-10-28 22:30:00+00:00,155.765,155.87,155.71,,
2022-10-28 22:45:00+00:00,156.455,156.51,156.435,,
2022-10-28 23:00:00+00:00,156.125,156.15,156.015,,
2022-10-28 23:15:00+00:00,155.64,155.69,155.585,,
2022-10-28 23:30:00+00:00,155.725,155.73,155.615,,
2022-10-28 23:45:00+00:00,155.79,155.79,155.725,,
2022-10-29 00:00:00+00:00,155.715,155.715,155.715,,
2022-10-31 13:00:00+00:00,154.6,154.88,153.51,155.74,6485.0
2022-10-31 13:15:00+00:00,154.6,154.88,153.24,155.74,7960.0
2022-10-31 13:30:00+00:00,154.6,154.88,153.06,155.74,10520.0
2022-10-31 13:45:00+00:00,154.6,154.88,152.62,155.74,229924.0
2022-10-31 14:00:00+00:00,154.6,154.88,152.335,155.74,415841.0
2022-10-31 14:30:00+00:00,154.6,154.88,151.935,155.74,585392.0
2022-10-31 14:45:00+00:00,154.6,154.88,151.935,155.74,646706.0
2022-10-31 15:00:00+00:00,154.6,154.88,151.935,155.74,708228.0
2022-10-31 15:15:00+00:00,154.6,154.88,151.935,155.74,771485.0
2022-10-31 15:30:00+00:00,154.6,154.88,151.935,155.74,845509.0
2022-10-31 15:45:00+00:00,154.6,154.88,151.935,155.74,897680.0
2022-10-31 16:00:00+00:00,154.6,154.88,151.935,155.74,967593.0
2022-10-31 16:15:00+00:00,154.6,154.88,151.935,155.74,1027070.0
2022-10-31 16:30:00+00:00,154.6,154.88,151.935,155.74,1083501.0
2022-10-31 16:45:00+00:00,154.6,154.88,151.935,155.74,1133353.0
2022-10-31 17:15:00+00:00,154.6,154.88,151.935,155.74,1191445.0
2022-10-31 17:30:00+00:00,154.6,154.88,151.935,155.74,1241290.0
2022-10-31 17:45:00+00:00,154.6,154.88,151.935,155.74,1288605.0
2022-10-31 18:00:00+00:00,154.6,154.88,151.935,155.74,1319923.0
2022-10-31 18:15:00+00:00,154.6,154.88,151.935,155.74,1360137.0
2022-10-31 18:30:00+00:00,154.6,154.88,151.935,155.74,1406826.0
2022-10-31 18:45:00+00:00,154.6,154.88,151.935,155.74,1452230.0
2022-10-31 19:00:00+00:00,154.6,154.88,151.935,155.74,1495716.0
2022-10-31 19:15:00+00:00,154.6,154.88,151.935,155.74,1550066.0
2022-10-31 19:30:00+00:00,154.6,154.88,151.935,155.74,1591207.0
2022-10-31 19:45:00+00:00,154.6,154.88,151.935,155.74,1664387.0
2022-10-31 20:00:00+00:00,153.26,153.32,153.03,,
2022-10-31 20:15:00+00:00,153.635,153.83,153.53,,
2022-10-31 20:30:00+00:00,153.98,153.98,153.7,,
2022-10-31 20:45:00+00:00,153.26,153.295,153.24,,
2022-10-31 21:00:00+00:00,153.59,153.62,153.455,,
2022-10-31 21:15:00+00:00,153.79,153.815,153.67,,
2022-10-31 21:30:00+00:00,153.95,154.03,153.88,,
2022-10-31 21:45:00+00:00,153.71,153.71,153.55,,
2022-10-31 22:00:00+00:00,153.73,153.77,153.64,,
2022-10-31 22:15:00+00:00,153.56,153.62,153.515,,
2022-10-31 22:30:00+00:00,153.77,153.93,153.705,,
2022-10-31 22:45:00+00:00,154.03,154.1,153.97,,
2022-10-31 23:00:00+00:00,153.63,153.63,153.385,,
2022-10-31 23:15:00+00:00,153.1,153.155,153.015,,
2022-10-31 23:30:00+00:00,153.35,153.35,153.22,,
2022-10-31 23:45:00+00:00,153.44,153.485,153.25,,
2022-11-01 00:00:00+00:00,153.375,153.375,153.375,,
2022-11-01 13:00:00+00:00,155.08,155.64,154.91,153.34,3257.0
2022-11-01 13:15:00+00:00,155.08,155.64,154.91,153.34,4044.0
2022-11-01 13:30:00+00:00,155.08,155.64,154.91,153.34,5326.0
2022-11-01 13:45:00+00:00,155.08,155.64,153.835,153.34,114725.0
2022-11-01 14:00:00+00:00,155.08,155.64,152.48,153.34,222312.0
2022-11-01 14:15:00+00:00,155.08,155.64,150.37,153.34,348822.0
2022-11-01 14:30:00+00:00,155.08,155.64,150.37,153.34,484977.0
2022-11-01 14:45:00+00:00,155.08,155.64,149.66,153.34,559845.0
2022-11-01 15:00:00+00:00,155.08,155.64,149.66,153.34,617738.0
2022-11-01 15:15:00+00:00,155.08,155.64,149.66,153.34,681122.0
2022-11-01 15:30:00+00:00,155.08,155.64,149.58,153.34,750620.0
2022-11-01 15:45:00+00:00,155.08,155.64,149.135,153.34,821561.0
2022-11-01 16:00:00+00:00,155.08,155.64,149.135,153.34,872746.0
2022-11-01 16:15:00+00:00,155.08,155.64,149.135,153.34,970911.0
2022-11-01 16:30:00+00:00,155.08,155.64,149.135,153.34,1031109.0
2022-11-01 16:45:00+00:00,155.08,155.64,149.135,153.34,1077573.0
2022-11-01 17:00:00+00:00,155.08,155.64,149.135,153.34,1110155.0
2022-11-01 17:15:00+00:00,155.08,155.64,149.135,153.34,1147990.0
2022-11-01 17:30:00+00:00,155.08,155.64,149.135,153.34,1182143.0
2022-11-01 17:45:00+00:00,155.08,155.64,149.135,153.34,1222975.0
2022-11-01 18:00:00+00:00,155.08,155.64,149.135,153.34,1264591.0
2022-11-01 18:15:00+00:00,150.81,150.93,150.755,,
2022-11-01 18:30:00+00:00,155.08,155.64,149.135,153.34,1376018.0
2022-11-01 18:45:00+00:00,155.08,155.64,149.135,153.34,1410963.0
2022-11-01 19:00:00+00:00,155.08,155.64,149.135,153.34,1446808.0
2022-11-01 19:15:00+00:00,155.08,155.64,149.135,153.34,1502928.0
2022-11-01 19:30:00+00:00,155.08,155.64,149.135,153.34,1561815.0
2022-11-01 19:45:00+00:00,155.08,155.64,149.135,153.34,1629897.0
2022-11-01 20:00:00+00:00,150.035,150.1,149.97,,
2022-11-01 20:15:00+00:00,150.07,150.16,150.01,,
2022-11-01 20:30:00+00:00,150.08,150.155,150.06,,
2022-11-01 20:45:00+00:00,149.98,150.025,149.92,,
2022-11-01 21:00:00+00:00,150.065,150.115,150.02,,
2022-11-01 21:15:00+00:00,150.13,150.175,150.04,,
2022-11-01 21:30:00+00:00,150.015,150.06,149.97,,
2022-11-01 21:45:00+00:00,149.885,149.98,149.795,,
2022-11-01 22:00:00+00:00,150.1,150.18,150.045,,
2022-11-01 22:15:00+00:00,150.42,150.535,150.42,,
2022-11-01 22:30:00+00:00,150.55,150.6,150.38,,
2022-11-01 22:45:00+00:00,150.375,150.42,150.365,,
2022-11-01 23:00:00+00:00,150.95,150.955,150.835,,
2022-11-01 23:15:00+00:00,150.81,150.83,150.7,,
2022-11-01 23:30:00+00:00,150.6,150.7,150.58,,
2022-11-01 23:45:00+00:00,150.74,150.74,150.61,,
2022-11-02 00:00:00+00:00,150.645,150.645,150.645,,
2022-11-02 13:00:00+00:00,149.32,149.32,148.48,150.65,4413.0
2022-11-02 13:15:00+00:00,149.32,149.32,148.48,150.65,5184.0
2022-11-02 13:30:00+00:00,149.32,149.32,148.48,150.65,6881.0
2022-11-02 13:45:00+00:00,149.32,150.36,148.48,150.65,134665.0
2022-11-02 14:00:00+00:00,149.32,150.36,148.48,150.65,199919.0
2022-11-02 14:15:00+00:00,149.32,150.36,148.48,150.65,237777.0
2022-11-02 14:30:00+00:00,149.32,150.36,148.48,150.65,285336.0
2022-11-02 14:45:00+00:00,149.32,150.36,148.48,150.65,324622.0
2022-11-02 15:00:00+00:00,149.32,150.36,148.48,150.65,361705.0
2022-11-02 15:15:00+00:00,149.32,150.36,148.48,150.65,413633.0
2022-11-02 15:45:00+00:00,149.32,150.36,148.335,150.65,538840.0
2022-11-02 16:00:00+00:00,149.32,150.36,148.335,150.65,652893.0
2022-11-02 16:15:00+00:00,149.32,150.36,148.335,150.65,702573.0
2022-11-02 16:30:00+00:00,149.32,150.36,148.335,150.65,746071.0
2022-11-02 17:00:00+00:00,149.32,150.36,148.19,150.65,854233.0
2022-11-02 17:15:00+00:00,149.32,150.36,148.19,150.65,881004.0
2022-11-02 17:30:00+00:00,149.32,150.36,148.19,150.65,900361.0
2022-11-02 17:45:00+00:00,149.525,149.53,149.21,,
2022-11-02 18:00:00+00:00,149.32,150.36,148.19,150.65,977397.0
2022-11-02 18:15:00+00:00,149.32,151.985,148.19,150.65,1048152.0
2022-11-02 18:30:00+00:00,149.32,152.085,148.19,150.65,1088278.0
2022-11-02 18:45:00+00:00,149.32,152.085,148.19,150.65,1139166.0
2022-11-02 19:00:00+00:00,149.32,152.085,147.43,150.65,1233983.0
2022-11-02 19:15:00+00:00,149.32,152.085,147.43,150.65,1285545.0
2022-11-02 19:30:00+00:00,148.86,148.91,148.83,,
2022-11-02 19:45:00+00:00,149.32,152.085,145.56,150.65,1459997.0
2022-11-02 20:00:00+00:00,148.92,148.965,148.865,,
2022-11-02 20:15:00+00:00,148.455,148.54,148.435,,
2022-11-02 20:30:00+00:00,148.535,148.605,148.515,,
2022-11-02 20:45:00+00:00,148.605,148.81,148.6,,
2022-11-02 21:00:00+00:00,149.205,149.235,149.13,,
2022-11-02 21:15:00+00:00,148.9,148.925,148.875,,
2022-11-02 21:30:00+00:00,148.81,148.835,148.79,,
2022-11-02 21:45:00+00:00,149.49,149.5,149.435,,
2022-11-02 22:00:00+00:00,149.115,150.74,148.58,,
2022-11-02 22:15:00+00:00,151.275,151.46,151.035,,
2022-11-02 22:30:00+00:00,151.71,152.085,151.42,,
2022-11-02 22:45:00+00:00,150.43,150.77,150.285,,
2022-11-02 23:00:00+00:00,147.51,148.05,147.51,,
2022-11-02 23:15:00+00:00,147.89,147.89,147.44,,
2022-11-02 23:30:00+00:00,145.95,145.95,145.66,,
2022-11-02 23:45:00+00:00,146.25,146.25,145.91,,
2022-11-03 00:00:00+00:00,145.005,145.005,145.005,,
2022-11-03 13:00:00+00:00,142.59,142.97,141.74,145.03,5053.0
2022-11-03 13:15:00+00:00,142.59,142.97,141.74,145.03,7508.0
2022-11-03 13:30:00+00:00,142.59,142.97,141.74,145.03,9474.0
2022-11-03 13:45:00+00:00,142.59,142.97,140.99,145.03,127418.0
2022-11-03 14:00:00+00:00,142.59,142.97,139.38,145.03,326036.0
2022-11-03 14:15:00+00:00,142.59,142.97,139.38,145.03,455702.0
2022-11-03 14:30:00+00:00,142.59,142.97,139.38,145.03,587155.0
2022-11-03 14:45:00+00:00,142.59,142.97,139.38,145.03,671795.0
2022-11-03 15:00:00+00:00,142.59,142.97,139.38,145.03,809072.0
2022-11-03 15:15:00+00:00,142.59,142.97,139.38,145.03,895810.0
2022-11-03 15:30:00+00:00,142.59,142.97,139.38,145.03,977737.0
2022-11-03 15:45:00+00:00,142.59,142.97,139.38,145.03,1037610.0
2022-11-03 16:15:00+00:00,142.59,142.97,139.265,145.03,1146811.0
2022-11-03 16:30:00+00:00,142.59,142.97,139.265,145.03,1234912.0
2022-11-03 16:45:00+00:00,142.59,142.97,139.265,145.03,1292425.0
2022-11-03 17:00:00+00:00,142.59,142.97,139.265,145.03,1336693.0
2022-11-03 17:15:00+00:00,142.59,142.97,139.265,145.03,1374110.0
2022-11-03 17:30:00+00:00,142.59,142.97,139.265,145.03,1447925.0
2022-11-03 17:45:00+00:00,141.1,141.1,140.83,,
2022-11-03 18:00:00+00:00,142.59,142.97,139.265,145.03,1516904.0
2022-11-03 18:15:00+00:00,142.59,142.97,139.06,145.03,1597383.0
2022-11-03 18:30:00+00:00,142.59,142.97,139.06,145.03,1634481.0
2022-11-03 18:45:00+00:00,142.59,142.97,139.06,145.03,1726973.0
2022-11-03 19:00:00+00:00,142.59,142.97,139.06,145.03,1781306.0
2022-11-03 19:15:00+00:00,140.09,140.175,140.055,,
2022-11-03 19:30:00+00:00,142.59,142.97,139.06,145.03,1935155.0
2022-11-03 19:45:00+00:00,142.59,142.97,139.06,145.03,2021677.0
2022-11-03 20:00:00+00:00,139.48,139.58,139.435,,
2022-11-03 20:15:00+00:00,139.975,140.22,139.955,,
2022-11-03 20:30:00+00:00,140.225,140.3,140.1,,
2022-11-03 20:45:00+00:00,140.51,140.54,140.45,,
2022-11-03 21:00:00+00:00,140.64,140.785,140.63,,
2022-11-03 21:15:00+00:00,140.465,140.545,140.425,,
2022-11-03 21:30:00+00:00,140.06,140.1,140.005,,
2022-11-03 21:45:00+00:00,140.005,140.01,139.885,,
2022-11-03 22:00:00+00:00,139.53,139.63,139.5,,
2022-11-03 22:15:00+00:00,139.35,139.405,139.33,,
2022-11-03 22:30:00+00:00,140.09,140.11,139.995,,
2022-11-03 22:45:00+00:00,139.79,139.825,139.76,,
2022-11-03 23:00:00+00:00,140.24,140.285,140.18,,
2022-11-03 23:15:00+00:00,139.705,139.805,139.69,,
2022-11-03 23:30:00+00:00,139.75,139.77,139.66,,
2022-11-03 23:45:00+00:00,139.665,139.67,139.45,,
2022-11-04 00:00:00+00:00,138.885,138.885,138.885,,
2022-11-04 13:00:00+00:00,140.18,141.69,139.58,138.88,7763.0
2022-11-04 13:15:00+00:00,140.18,142.34,139.58,138.88,10300.0
2022-11-04 13:30:00+00:00,140.18,142.44,139.58,138.88,13508.0
2022-11-04 13:45:00+00:00,140.18,142.61,136.88,138.88,117339.0
2022-11-04 14:00:00+00:00,140.18,142.61,136.6,138.88,242076.0
2022-11-04 14:15:00+00:00,140.18,142.61,136.6,138.88,325651.0
2022-11-04 14:30:00+00:00,140.18,142.61,136.6,138.88,431300.0
2022-11-04 14:45:00+00:00,140.18,142.61,136.6,138.88,515692.0
2022-11-04 15:00:00+00:00,140.18,142.61,136.6,138.88,635736.0
2022-11-04 15:15:00+00:00,140.18,142.61,136.515,138.88,806839.0
2022-11-04 15:30:00+00:00,140.18,142.61,136.41,138.88,914715.0
2022-11-04 15:45:00+00:00,140.18,142.61,135.715,138.88,976603.0
2022-11-04 16:00:00+00:00,142.19,142.61,134.885,138.88,73045.0
2022-11-04 16:15:00+00:00,142.19,142.61,134.555,138.88,21182.0
2022-11-04 16:45:00+00:00,142.19,142.61,134.555,138.88,62604.0
2022-11-04 17:00:00+00:00,142.19,142.61,134.49,138.88,9469.0
2022-11-04 17:15:00+00:00,142.19,142.61,134.45,138.88,81108.0
2022-11-04 17:30:00+00:00,142.19,142.61,141.74,,
2022-11-04 17:45:00+00:00,142.19,142.61,134.45,138.88,144797.0
2022-11-04 18:00:00+00:00,142.19,142.61,134.45,138.88,185322.0
2022-11-04 18:15:00+00:00,142.19,142.61,134.39,138.88,225184.0
2022-11-04 18:30:00+00:00,142.19,142.61,134.39,138.88,282032.0
2022-11-04 18:45:00+00:00,142.19,142.61,134.39,138.88,329681.0
2022-11-04 19:00:00+00:00,142.19,142.61,134.39,138.88,403299.0
2022-11-04 19:15:00+00:00,142.19,142.61,134.39,138.88,508379.0
2022-11-04 19:30:00+00:00,142.19,142.61,134.39,138.88,597402.0
2022-11-04 19:45:00+00:00,142.19,142.61,134.39,138.88,674845.0
2022-11-04 20:00:00+00:00,135.03,135.355,135.01,,
2022-11-04 20:15:00+00:00,135.34,135.34,135.33,,
2022-11-04 20:30:00+00:00,136.31,136.31,136.31,,
2022-11-04 20:45:00+00:00,135.18,135.18,135.18,,
2022-11-04 21:00:00+00:00,134.815,134.815,134.58,,
2022-11-04 21:15:00+00:00,135.585,135.65,135.47,,
2022-11-04 21:30:00+00:00,134.85,134.89,134.735,,
2022-11-04 21:45:00+00:00,134.95,134.955,134.84,,
2022-11-04 22:00:00+00:00,134.885,134.98,134.83,,
2022-11-04 22:15:00+00:00,134.71,134.79,134.585,,
2022-11-04 22:30:00+00:00,135.39,135.41,135.21,,
2022-11-04 22:45:00+00:00,136.695,136.725,136.485,,
2022-11-04 23:00:00+00:00,136.775,136.83,136.62,,
2022-11-04 23:15:00+00:00,137.57,137.82,137.57,,
2022-11-04 23:30:00+00:00,137.285,137.29,136.91,,
2022-11-04 23:45:00+00:00,138.015,138.02,137.89,,
2022-11-05 00:00:00+00:00,138.39,138.39,138.39,,
2022-11-07 13:15:00+00:00,136.28,137.15,135.92,138.38,4776.0
2022-11-07 14:30:00+00:00,136.28,137.21,135.92,138.38,17308.0
2022-11-07 14:45:00+00:00,136.28,138.19,135.74,138.38,250801.0
2022-11-07 15:00:00+00:00,136.28,138.19,135.675,138.38,336266.0
2022-11-07 15:15:00+00:00,136.28,138.19,135.675,138.38,430297.0
2022-11-07 15:30:00+00:00,136.28,138.19,135.675,138.38,518266.0
2022-11-07 15:45:00+00:00,136.28,138.19,135.675,138.38,585808.0
2022-11-07 16:00:00+00:00,136.28,138.19,135.675,138.38,659586.0
2022-11-07 16:15:00+00:00,136.28,138.19,135.675,138.38,721348.0
2022-11-07 16:30:00+00:00,136.28,138.19,135.675,138.38,770153.0
2022-11-07 16:45:00+00:00,136.28,138.19,135.675,138.38,843551.0
2022-11-07 17:00:00+00:00,136.28,138.19,135.675,138.38,897908.0
2022-11-07 17:15:00+00:00,136.28,138.19,135.675,138.38,947087.0
2022-11-07 17:30:00+00:00,136.28,138.19,135.675,138.38,1002109.0
2022-11-07 17:45:00+00:00,136.28,138.19,135.675,138.38,1040912.0
2022-11-07 18:00:00+00:00,136.28,138.19,135.675,138.38,1071139.0
2022-11-07 18:15:00+00:00,136.28,138.19,135.675,138.38,1107279.0
2022-11-07 18:30:00+00:00,136.28,138.19,135.675,138.38,1167619.0
2022-11-07 18:45:00+00:00,136.28,138.19,135.675,138.38,1205466.0
2022-11-07 19:00:00+00:00,136.28,138.19,135.675,138.38,1244537.0
2022-11-07 19:15:00+00:00,136.28,138.19,135.675,138.38,1348171.0
2022-11-07 19:30:00+00:00,136.28,138.32,135.675,138.38,1384693.0
2022-11-07 19:45:00+00:00,136.28,138.825,135.675,138.38,1444464.0
2022-11-07 20:00:00+00:00,136.28,138.825,135.675,138.38,1498123.0
2022-11-07 20:15:00+00:00,136.28,138.825,135.675,138.38,1561575.0
2022-11-07 20:30:00+00:00,136.28,138.88,135.675,138.38,1623193.0
2022-11-07 20:45:00+00:00,136.28,139.0,135.675,138.38,1679722.0
2022-11-07 21:00:00+00:00,137.01,137.02,136.84,,
2022-11-07 21:15:00+00:00,136.77,137.1,136.77,,
2022-11-07 21:30:00+00:00,137.63,137.77,137.63,,
2022-11-07 21:45:00+00:00,136.9,136.99,136.76,,
2022-11-07 22:00:00+00:00,136.41,136.48,136.285,,
2022-11-07 22:15:00+00:00,137.04,137.07,137.005,,
2022-11-07 22:30:00+00:00,137.325,137.36,137.26,,
2022-11-07 22:45:00+00:00,137.405,137.405,137.295,,
2022-11-07 23:00:00+00:00,137.295,137.445,137.295,,
2022-11-07 23:15:00+00:00,137.45,137.53,137.4,,
2022-11-07 23:30:00+00:00,137.09,137.18,137.06,,
2022-11-07 23:45:00+00:00,136.95,137.0,136.89,,
2022-11-08 00:00:00+00:00,137.355,137.515,137.35,,
2022-11-08 00:15:00+00:00,137.77,137.98,137.755,,
2022-11-08 00:30:00+00:00,138.26,138.33,138.24,,
2022-11-08 00:45:00+00:00,138.68,138.76,138.57,,
2022-11-08 01:00:00+00:00,138.17,138.295,138.17,,
2022-11-08 01:15:00+00:00,138.45,138.55,138.42,,
2022-11-08 01:30:00+00:00,138.765,138.77,138.68,,
2022-11-08 01:45:00+00:00,138.92,138.93,138.81,,
2022-11-08 02:00:00+00:00,138.95,138.95,138.95,,
2022-11-08 13:45:00+00:00,139.58,139.96,139.4,138.92,1178.0
2022-11-08 14:15:00+00:00,139.58,140.37,139.4,138.92,2512.0
2022-11-08 14:30:00+00:00,139.58,140.475,139.4,138.92,5151.0
2022-11-08 14:45:00+00:00,139.58,140.475,138.78,138.92,130174.0
2022-11-08 15:00:00+00:00,139.58,140.475,138.45,138.92,224788.0
2022-11-08 15:15:00+00:00,139.58,140.475,138.045,138.92,310896.0
2022-11-08 15:30:00+00:00,139.58,140.475,138.045,138.92,381334.0
2022-11-08 15:45:00+00:00,139.58,140.475,138.045,138.92,457174.0
2022-11-08 16:00:00+00:00,139.58,140.475,138.045,138.92,514626.0
2022-11-08 16:15:00+00:00,139.58,140.475,138.045,138.92,568462.0
2022-11-08 16:30:00+00:00,139.58,140.475,138.045,138.92,633406.0
2022-11-08 16:45:00+00:00,139.58,140.74,138.045,138.92,737303.0
2022-11-08 17:00:00+00:00,139.58,140.905,138.045,138.92,788270.0
2022-11-08 17:15:00+00:00,139.58,141.13,138.045,138.92,832394.0
2022-11-08 17:30:00+00:00,139.58,141.13,138.045,138.92,894835.0
2022-11-08 18:30:00+00:00,139.58,141.43,138.045,138.92,1102494.0
2022-11-08 18:45:00+00:00,139.58,141.43,138.045,138.92,1152962.0
2022-11-08 19:00:00+00:00,139.58,141.43,138.045,138.92,1196998.0
2022-11-08 19:15:00+00:00,139.58,141.43,138.045,138.92,1229612.0
2022-11-08 19:30:00+00:00,139.58,141.43,137.62,138.92,1283830.0
2022-11-08 19:45:00+00:00,139.58,141.43,137.49,138.92,1331917.0
2022-11-08 20:00:00+00:00,139.58,141.43,137.49,138.92,1363589.0
2022-11-08 20:15:00+00:00,139.58,141.43,137.49,138.92,1411342.0
2022-11-08 20:30:00+00:00,139.58,141.43,137.49,138.92,1462609.0
2022-11-08 20:45:00+00:00,139.58,141.43,137.49,138.92,1533730.0
2022-11-08 21:00:00+00:00,139.495,139.515,139.32,,
2022-11-08 21:15:00+00:00,139.94,139.99,139.885,,
2022-11-08 21:30:00+00:00,140.27,140.36,140.265,,
2022-11-08 21:45:00+00:00,140.32,140.39,140.32,,
2022-11-08 22:00:00+00:00,140.87,140.91,140.81,,
2022-11-08 22:15:00+00:00,140.81,140.82,140.705,,
2022-11-08 22:30:00+00:00,140.81,140.875,140.76,,
2022-11-08 22:45:00+00:00,141.17,141.195,141.13,,
2022-11-08 23:00:00+00:00,141.115,141.145,141.055,,
2022-11-08 23:15:00+00:00,141.285,141.33,141.275,,
2022-11-08 23:30:00+00:00,139.64,139.64,139.215,,
2022-11-08 23:45:00+00:00,139.9,139.95,139.8,,
2022-11-09 00:00:00+00:00,138.765,139.015,138.675,,
2022-11-09 00:15:00+00:00,138.82,138.885,138.77,,
2022-11-09 00:30:00+00:00,137.685,137.82,137.59,,
2022-11-09 00:45:00+00:00,138.67,138.67,138.53,,
2022-11-09 01:00:00+00:00,138.61,138.69,138.55,,
2022-11-09 01:15:00+00:00,139.23,139.36,139.195,,
2022-11-09 01:30:00+00:00,139.92,140.07,139.88,,
2022-11-09 01:45:00+00:00,139.965,140.05,139.95,,
2022-11-09 02:00:00+00:00,139.47,139.47,139.47,,
2022-11-09 13:45:00+00:00,139.47,139.47,138.34,139.5,620.0
2022-11-09 14:00:00+00:00,139.47,139.47,138.34,139.5,1130.0
2022-11-09 14:15:00+00:00,139.47,139.47,138.34,139.5,1640.0
2022-11-09 14:30:00+00:00,139.47,139.47,138.31,139.5,3924.0
2022-11-09 14:45:00+00:00,139.47,139.47,137.295,139.5,133425.0
2022-11-09 15:00:00+00:00,139.47,139.47,137.0,139.5,206807.0
2022-11-09 15:15:00+00:00,139.47,139.47,137.0,139.5,270879.0
2022-11-09 15:30:00+00:00,139.47,139.47,137.0,139.5,296912.0
2022-11-09 15:45:00+00:00,139.47,139.47,136.65,139.5,339197.0
2022-11-09 16:00:00+00:00,139.47,139.47,136.145,139.5,385142.0
2022-11-09 16:15:00+00:00,139.47,139.47,136.145,139.5,427268.0
2022-11-09 16:30:00+00:00,139.47,139.47,136.145,139.5,451555.0
2022-11-09 16:45:00+00:00,139.47,139.47,136.145,139.5,488819.0
2022-11-09 17:00:00+00:00,139.47,139.47,136.145,139.5,508755.0
2022-11-09 17:30:00+00:00,139.47,139.47,136.135,139.5,569706.0
2022-11-09 17:45:00+00:00,139.47,139.47,136.135,139.5,602130.0
2022-11-09 18:00:00+00:00,139.47,139.47,136.135,139.5,628342.0
2022-11-09 19:00:00+00:00,139.47,139.47,135.0,139.5,808202.0
2022-11-09 19:15:00+00:00,139.47,139.47,135.0,139.5,855087.0
2022-11-09 19:30:00+00:00,139.47,139.47,135.0,139.5,897313.0
2022-11-09 19:45:00+00:00,139.47,139.47,134.91,139.5,942759.0
2022-11-09 20:00:00+00:00,139.47,139.47,134.7,139.5,990039.0
2022-11-09 20:15:00+00:00,139.47,139.47,134.7,139.5,1044935.0
2022-11-09 20:30:00+00:00,139.47,139.47,134.7,139.5,1114454.0
2022-11-09 20:45:00+00:00,139.47,139.47,134.69,139.5,1187286.0
2022-11-09 21:00:00+00:00,136.51,136.64,136.485,,
2022-11-09 21:15:00+00:00,137.01,137.215,136.975,,
2022-11-09 21:30:00+00:00,136.955,136.96,136.68,,
2022-11-09 21:45:00+00:00,137.31,137.35,137.18,,
2022-11-09 22:00:00+00:00,136.6,136.71,136.595,,
2022-11-09 22:15:00+00:00,136.355,136.41,136.305,,
2022-11-09 22:30:00+00:00,136.25,136.38,136.24,,
2022-11-09 22:45:00+00:00,136.24,136.35,136.225,,
2022-11-09 23:00:00+00:00,136.35,136.36,136.215,,
2022-11-09 23:15:00+00:00,136.23,136.27,136.13,,
2022-11-09 23:30:00+00:00,135.895,135.91,135.62,,
2022-11-09 23:45:00+00:00,135.41,135.41,135.305,,
2022-11-10 00:00:00+00:00,135.23,135.28,135.13,,
2022-11-10 00:15:00+00:00,135.425,135.43,135.225,,
2022-11-10 00:30:00+00:00,135.375,135.38,135.135,,
2022-11-10 00:45:00+00:00,135.17,135.25,135.15,,
2022-11-10 01:00:00+00:00,134.77,134.895,134.715,,
2022-11-10 01:15:00+00:00,135.08,135.27,135.065,,
2022-11-10 01:30:00+00:00,135.11,135.12,134.885,,
2022-11-10 01:45:00+00:00,134.765,134.91,134.76,,
2022-11-10 02:00:00+00:00,134.87,134.87,134.87,,
2022-11-10 13:15:00+00:00,135.6,135.74,135.53,134.87,460.0
2022-11-10 13:30:00+00:00,135.6,139.46,135.53,134.87,878.0
2022-11-10 13:45:00+00:00,135.6,140.25,135.53,134.87,4166.0
2022-11-10 14:00:00+00:00,135.6,140.25,135.53,134.87,5542.0
2022-11-10 14:15:00+00:00,135.6,140.25,135.53,134.87,6622.0
2022-11-10 14:30:00+00:00,135.6,141.5,135.53,134.87,10299.0
2022-11-10 14:45:00+00:00,135.6,142.14,135.53,134.87,240265.0
2022-11-10 15:00:00+00:00,135.6,143.41,135.53,134.87,333475.0
2022-11-10 15:15:00+00:00,135.6,143.585,135.53,134.87,444694.0
2022-11-10 15:30:00+00:00,135.6,143.69,135.53,134.87,535346.0
2022-11-10 15:45:00+00:00,135.6,143.69,135.53,134.87,618891.0
2022-11-10 16:00:00+00:00,135.6,143.69,135.53,134.87,673024.0
2022-11-10 16:15:00+00:00,135.6,143.69,135.53,134.87,752396.0
2022-11-10 16:30:00+00:00,135.6,143.69,135.53,134.87,855835.0
2022-11-10 17:00:00+00:00,135.6,143.69,135.53,134.87,950612.0
2022-11-10 17:15:00+00:00,135.6,143.69,135.53,134.87,1009540.0
2022-11-10 17:30:00+00:00,135.6,143.69,135.53,134.87,1073988.0
2022-11-10 17:45:00+00:00,135.6,143.69,135.53,134.87,1147567.0
2022-11-10 18:00:00+00:00,135.6,143.69,135.53,134.87,1191592.0
2022-11-10 18:15:00+00:00,135.6,143.69,135.53,134.87,1251070.0
2022-11-10 18:30:00+00:00,135.6,143.73,135.53,134.87,1301242.0
2022-11-10 18:45:00+00:00,135.6,143.735,135.53,134.87,1354440.0
2022-11-10 19:00:00+00:00,135.6,144.035,135.53,134.87,1423976.0
2022-11-10 19:15:00+00:00,135.6,144.205,135.53,134.87,1517112.0
2022-11-10 19:30:00+00:00,135.6,144.225,135.53,134.87,1591099.0
2022-11-10 19:45:00+00:00,135.6,144.3,135.53,134.87,1628797.0
2022-11-10 20:00:00+00:00,135.6,144.615,135.53,134.87,1705604.0
2022-11-10 20:15:00+00:00,135.6,144.91,135.53,134.87,1797885.0
2022-11-10 20:30:00+00:00,135.6,145.165,135.53,134.87,1867950.0
2022-11-10 20:45:00+00:00,135.6,145.755,135.53,134.87,1963558.0
2022-11-10 21:00:00+00:00,143.21,143.27,142.98,,
2022-11-10 21:15:00+00:00,142.825,142.85,142.61,,
2022-11-10 21:30:00+00:00,143.1,143.27,143.085,,
2022-11-10 21:45:00+00:00,142.965,143.035,142.91,,
2022-11-10 22:00:00+00:00,143.12,143.12,143.01,,
2022-11-10 22:15:00+00:00,143.04,143.23,143.03,,
2022-11-10 22:30:00+00:00,143.21,143.21,143.045,,
2022-11-10 22:45:00+00:00,143.15,143.165,143.01,,
2022-11-10 23:00:00+00:00,142.83,142.96,142.83,,
2022-11-10 23:15:00+00:00,143.58,143.65,143.545,,
2022-11-10 23:30:00+00:00,143.635,143.73,143.6,,
2022-11-10 23:45:00+00:00,143.61,143.705,143.6,,
2022-11-11 00:00:00+00:00,143.87,143.95,143.835,,
2022-11-11 00:15:00+00:00,144.16,144.205,144.075,,
2022-11-11 00:30:00+00:00,144.18,144.215,144.13,,
2022-11-11 00:45:00+00:00,144.235,144.27,144.175,,
2022-11-11 01:00:00+00:00,144.54,144.58,144.415,,
2022-11-11 01:15:00+00:00,144.86,144.97,144.82,,
2022-11-11 01:30:00+00:00,145.16,145.275,145.135,,
2022-11-11 01:45:00+00:00,145.49,145.6,145.425,,
2022-11-11 02:00:00+00:00,146.63,146.63,146.63,,
2022-11-11 13:45:00+00:00,147.45,147.65,147.19,146.87,1935.0
2022-11-11 14:00:00+00:00,147.45,147.65,147.17,146.87,2405.0
2022-11-11 14:30:00+00:00,147.45,147.65,145.54,146.87,7630.0
2022-11-11 14:45:00+00:00,147.45,147.65,144.4,146.87,210652.0
2022-11-11 15:00:00+00:00,147.45,147.65,144.4,146.87,307743.0
2022-11-11 15:15:00+00:00,147.45,147.65,144.4,146.87,418224.0
2022-11-11 15:30:00+00:00,147.45,148.015,144.4,146.87,506593.0
2022-11-11 15:45:00+00:00,147.45,148.015,144.4,146.87,560251.0
2022-11-11 16:00:00+00:00,147.45,148.56,144.4,146.87,621833.0
2022-11-11 16:15:00+00:00,147.45,148.735,144.4,146.87,676069.0
2022-11-11 16:30:00+00:00,147.45,148.735,144.4,146.87,759503.0
2022-11-11 16:45:00+00:00,147.45,148.735,144.4,146.87,848284.0
2022-11-11 17:00:00+00:00,147.45,148.735,144.4,146.87,892808.0
2022-11-11 17:15:00+00:00,147.45,148.735,144.4,146.87,924640.0
2022-11-11 17:30:00+00:00,147.45,148.735,144.4,146.87,967158.0
2022-11-11 17:45:00+00:00,147.45,148.735,144.4,146.87,1019626.0
2022-11-11 18:00:00+00:00,147.45,148.735,144.4,146.87,1075814.0
2022-11-11 18:15:00+00:00,147.45,148.95,144.4,146.87,1160629.0
2022-11-11 18:30:00+00:00,147.45,149.29,144.4,146.87,1284596.0
2022-11-11 18:45:00+00:00,147.45,149.56,144.4,146.87,1426357.0
2022-11-11 19:00:00+00:00,147.45,149.74,144.4,146.87,1524811.0
2022-11-11 19:15:00+00:00,147.45,150.005,144.4,146.87,1648538.0
2022-11-11 19:30:00+00:00,147.45,150.005,144.4,146.87,1713810.0
2022-11-11 19:45:00+00:00,145.34,145.875,145.34,,
2022-11-11 20:00:00+00:00,147.45,150.005,144.4,146.87,1833732.0
2022-11-11 20:15:00+00:00,147.45,150.005,144.4,146.87,1901622.0
2022-11-11 20:30:00+00:00,147.45,150.005,144.4,146.87,1995237.0
2022-11-11 20:45:00+00:00,147.45,150.005,144.4,146.87,2086304.0
2022-11-11 21:00:00+00:00,148.115,148.42,148.1,,
2022-11-11 21:15:00+00:00,147.71,147.71,147.53,,
2022-11-11 21:30:00+00:00,146.71,146.795,146.54,,
2022-11-11 21:45:00+00:00,147.25,147.265,146.98,,
2022-11-11 22:00:00+00:00,147.37,147.46,147.28,,
2022-11-11 22:15:00+00:00,148.0,148.17,147.98,,
2022-11-11 22:30:00+00:00,148.21,148.24,148.12,,
2022-11-11 22:45:00+00:00,148.08,148.15,148.015,,
2022-11-11 23:00:00+00:00,148.255,148.46,148.225,,
2022-11-11 23:15:00+00:00,148.825,148.92,148.795,,
2022-11-11 23:30:00+00:00,149.195,149.315,149.185,,
2022-11-11 23:45:00+00:00,149.325,149.325,149.21,,
2022-11-12 00:00:00+00:00,149.6,149.715,149.59,,
2022-11-12 00:15:00+00:00,149.67,149.725,149.625,,
2022-11-12 00:30:00+00:00,149.61,149.675,149.58,,
2022-11-12 00:45:00+00:00,149.75,149.795,149.725,,
2022-11-12 01:00:00+00:00,149.98,149.995,149.84,,
2022-11-12 01:15:00+00:00,148.925,148.95,148.76,,
2022-11-12 01:30:00+00:00,149.285,149.44,149.285,,
2022-11-12 01:45:00+00:00,149.35,149.42,149.31,,
2022-11-12 02:00:00+00:00,149.59,149.59,149.59,,
2022-11-14 13:15:00+00:00,148.67,148.78,148.64,149.7,530.0
2022-11-14 13:30:00+00:00,148.67,148.8,148.63,149.7,1030.0
2022-11-14 14:00:00+00:00,148.67,148.8,148.41,149.7,3245.0
2022-11-14 14:30:00+00:00,148.67,149.18,148.3,149.7,6253.0
2022-11-14 14:45:00+00:00,148.67,149.455,147.78,149.7,164952.0
2022-11-14 15:00:00+00:00,148.67,149.455,147.43,149.7,289103.0
2022-11-14 15:15:00+00:00,148.67,149.455,147.43,149.7,374109.0
2022-11-14 15:30:00+00:00,148.67,149.455,147.43,149.7,432599.0
2022-11-14 15:45:00+00:00,148.67,149.455,147.43,149.7,471116.0
2022-11-14 16:00:00+00:00,148.67,149.455,147.43,149.7,510141.0
2022-11-14 16:15:00+00:00,148.67,149.455,147.43,149.7,546409.0
2022-11-14 16:30:00+00:00,148.67,149.455,147.43,149.7,584194.0
2022-11-14 16:45:00+00:00,148.67,149.455,147.43,149.7,635643.0
2022-11-14 17:00:00+00:00,148.67,149.455,147.43,149.7,669156.0
2022-11-14 17:15:00+00:00,148.67,149.455,147.43,149.7,708888.0
2022-11-14 17:30:00+00:00,148.67,149.455,147.43,149.7,732544.0
2022-11-14 18:00:00+00:00,148.67,149.455,147.43,149.7,815035.0
2022-11-14 18:30:00+00:00,148.67,149.8,147.43,149.7,880124.0
2022-11-14 18:45:00+00:00,148.67,149.82,147.43,149.7,903058.0
2022-11-14 19:00:00+00:00,148.67,150.2,147.43,149.7,938995.0
2022-11-14 19:15:00+00:00,148.67,150.275,147.43,149.7,966951.0
2022-11-14 19:30:00+00:00,148.67,150.275,147.43,149.7,1005411.0
2022-11-14 19:45:00+00:00,148.67,150.275,147.43,149.7,1036891.0
2022-11-14 20:00:00+00:00,148.67,150.275,147.43,149.7,1076808.0
2022-11-14 20:15:00+00:00,148.115,148.38,148.04,,
2022-11-14 20:30:00+00:00,148.67,150.275,147.43,149.7,1137110.0
2022-11-14 20:45:00+00:00,148.67,150.275,147.43,149.7,1177024.0
2022-11-14 21:00:00+00:00,148.235,148.275,148.03,,
2022-11-14 21:15:00+00:00,148.155,148.24,148.055,,
2022-11-14 21:30:00+00:00,147.64,147.94,147.535,,
2022-11-14 21:45:00+00:00,148.275,148.32,148.24,,
2022-11-14 22:00:00+00:00,148.43,148.5,148.27,,
2022-11-14 22:15:00+00:00,149.04,149.175,149.04,,
2022-11-14 22:30:00+00:00,148.975,149.07,148.965,,
2022-11-14 22:45:00+00:00,149.09,149.23,149.08,,
2022-11-14 23:00:00+00:00,148.84,148.865,148.71,,
2022-11-14 23:15:00+00:00,149.215,149.28,149.18,,
2022-11-14 23:30:00+00:00,149.72,149.725,149.585,,
2022-11-14 23:45:00+00:00,149.795,149.795,149.61,,
2022-11-15 00:00:00+00:00,150.18,150.275,150.065,,
2022-11-15 00:15:00+00:00,149.99,150.01,149.855,,
2022-11-15 00:30:00+00:00,150.0,150.1,149.96,,
2022-11-15 00:45:00+00:00,149.96,150.015,149.915,,
2022-11-15 01:00:00+00:00,149.555,149.71,149.55,,
2022-11-15 01:15:00+00:00,149.33,149.335,149.23,,
2022-11-15 01:30:00+00:00,149.32,149.38,149.265,,
2022-11-15 01:45:00+00:00,149.01,149.055,148.95,,
2022-11-15 02:00:00+00:00,148.34,148.34,148.34,,
2022-11-15 13:30:00+00:00,150.3,151.67,150.3,148.28,944.0
2022-11-15 13:45:00+00:00,150.3,152.7,150.3,148.28,4457.0
2022-11-15 14:00:00+00:00,150.3,152.7,150.3,148.28,7023.0
2022-11-15 14:15:00+00:00,150.3,152.7,150.3,148.28,8155.0
2022-11-15 14:30:00+00:00,150.3,152.7,150.3,148.28,11470.0
2022-11-15 14:45:00+00:00,150.3,153.21,150.3,148.28,208701.0
2022-11-15 15:00:00+00:00,150.3,153.21,150.3,148.28,352959.0
2022-11-15 15:15:00+00:00,150.3,153.58,150.3,148.28,554100.0
2022-11-15 15:30:00+00:00,150.3,153.58,150.3,148.28,651378.0
2022-11-15 15:45:00+00:00,150.3,153.58,150.3,148.28,714931.0
2022-11-15 16:00:00+00:00,150.3,153.58,150.3,148.28,770694.0
2022-11-15 16:15:00+00:00,150.3,153.58,150.3,148.28,843660.0
2022-11-15 16:30:00+00:00,150.3,153.58,150.3,148.28,895023.0
2022-11-15 16:45:00+00:00,150.3,153.58,150.3,148.28,967001.0
2022-11-15 17:00:00+00:00,150.3,153.58,150.3,148.28,1007991.0
2022-11-15 17:15:00+00:00,150.3,153.58,150.3,148.28,1052740.0
2022-11-15 17:30:00+00:00,150.3,153.58,150.3,148.28,1100438.0
2022-11-15 17:45:00+00:00,150.3,153.58,150.3,148.28,1165755.0
2022-11-15 18:15:00+00:00,150.3,153.58,150.3,148.28,1238040.0
2022-11-15 18:30:00+00:00,150.3,153.58,149.67,148.28,1308765.0
2022-11-15 18:45:00+00:00,150.3,153.58,148.69,148.28,1375875.0
2022-11-15 19:00:00+00:00,150.3,153.58,148.69,148.28,1419930.0
2022-11-15 19:15:00+00:00,150.3,153.58,148.565,148.28,1474662.0
2022-11-15 19:30:00+00:00,150.3,153.58,148.565,148.28,1510286.0
2022-11-15 19:45:00+00:00,150.3,153.58,148.565,148.28,1540296.0
2022-11-15 20:00:00+00:00,150.3,153.58,148.565,148.28,1576355.0
2022-11-15 20:15:00+00:00,150.3,153.58,148.565,148.28,1618967.0
2022-11-15 20:30:00+00:00,150.3,153.58,148.565,148.28,1696057.0
2022-11-15 20:45:00+00:00,150.3,153.58,148.565,148.28,1762570.0
2022-11-15 21:00:00+00:00,152.475,152.565,152.365,,
2022-11-15 21:15:00+00:00,152.33,152.5,152.265,,
2022-11-15 21:30:00+00:00,152.15,152.69,152.15,,
2022-11-15 21:45:00+00:00,152.63,152.735,152.565,,
2022-11-15 22:00:00+00:00,152.73,152.77,152.59,,
2022-11-15 22:15:00+00:00,152.18,152.315,152.07,,
2022-11-15 22:30:00+00:00,151.95,151.97,151.895,,
2022-11-15 22:45:00+00:00,151.74,151.81,151.63,,
2022-11-15 23:00:00+00:00,151.42,151.47,151.38,,
2022-11-15 23:15:00+00:00,151.2,151.2,150.92,,
2022-11-15 23:30:00+00:00,149.865,150.3,149.815,,
2022-11-15 23:45:00+00:00,149.69,149.89,149.605,,
2022-11-16 00:00:00+00:00,149.49,149.65,149.31,,
2022-11-16 00:15:00+00:00,149.755,149.835,149.515,,
2022-11-16 00:30:00+00:00,150.37,150.47,150.18,,
2022-11-16 00:45:00+00:00,150.27,150.46,150.23,,
2022-11-16 01:00:00+00:00,150.48,150.68,150.39,,
2022-11-16 01:15:00+00:00,150.495,150.7,150.495,,
2022-11-16 01:30:00+00:00,150.545,150.555,150.1,,
2022-11-16 01:45:00+00:00,150.52,150.52,150.17,,
2022-11-16 02:00:00+00:00,150.03,150.03,150.03,,
2022-11-16 13:00:00+00:00,149.78,149.88,149.78,150.04,180.0
2022-11-16 13:45:00+00:00,149.78,149.98,149.25,150.04,1659.0
2022-11-16 14:00:00+00:00,149.78,150.3,148.98,150.04,4693.0
2022-11-16 14:15:00+00:00,149.78,150.3,148.98,150.04,5955.0
2022-11-16 14:30:00+00:00,149.78,150.3,148.42,150.04,8045.0
2022-11-16 14:45:00+00:00,149.78,150.3,148.42,150.04,136800.0
2022-11-16 15:00:00+00:00,149.78,150.3,147.95,150.04,266965.0
2022-11-16 15:30:00+00:00,149.78,150.3,147.295,150.04,391170.0
2022-11-16 15:45:00+00:00,149.78,150.3,147.295,150.04,459800.0
2022-11-16 16:00:00+00:00,149.78,150.3,147.295,150.04,531093.0
2022-11-16 16:15:00+00:00,149.78,150.3,147.295,150.04,572490.0
2022-11-16 16:30:00+00:00,149.78,150.3,147.295,150.04,620886.0
2022-11-16 17:00:00+00:00,149.78,150.3,147.295,150.04,701952.0
2022-11-16 17:15:00+00:00,149.78,150.3,147.295,150.04,724957.0
2022-11-16 17:30:00+00:00,149.78,150.3,147.295,150.04,773262.0
2022-11-16 17:45:00+00:00,149.78,150.3,147.295,150.04,817534.0
2022-11-16 18:15:00+00:00,149.78,150.3,147.295,150.04,893972.0
2022-11-16 18:30:00+00:00,149.78,150.3,147.295,150.04,916902.0
2022-11-16 19:00:00+00:00,149.78,150.3,147.295,150.04,950578.0
2022-11-16 19:30:00+00:00,149.78,150.3,147.295,150.04,1010325.0
2022-11-16 19:45:00+00:00,149.78,150.3,147.295,150.04,1052211.0
2022-11-16 20:00:00+00:00,149.78,150.3,147.295,150.04,1090550.0
2022-11-16 20:15:00+00:00,149.78,150.3,147.295,150.04,1124570.0
2022-11-16 20:30:00+00:00,149.78,150.3,147.295,150.04,1158366.0
2022-11-16 20:45:00+00:00,149.78,150.3,147.295,150.04,1218225.0
2022-11-16 21:00:00+00:00,147.735,147.84,147.67,,
2022-11-16 21:15:00+00:00,148.295,148.36,148.205,,
2022-11-16 21:30:00+00:00,148.365,148.4,148.33,,
2022-11-16 21:45:00+00:00,148.47,148.58,148.455,,
2022-11-16 22:00:00+00:00,148.43,148.475,148.335,,
2022-11-16 22:15:00+00:00,148.415,148.545,148.41,,
2022-11-16 22:30:00+00:00,148.77,148.82,148.71,,
2022-11-16 22:45:00+00:00,149.07,149.44,149.04,,
2022-11-16 23:00:00+00:00,148.73,148.73,148.525,,
2022-11-16 23:15:00+00:00,149.02,149.05,148.9,,
2022-11-16 23:30:00+00:00,149.18,149.315,149.14,,
2022-11-16 23:45:00+00:00,148.78,148.86,148.73,,
2022-11-17 00:00:00+00:00,148.61,148.61,148.53,,
2022-11-17 00:15:00+00:00,148.665,148.76,148.65,,
2022-11-17 00:30:00+00:00,148.635,148.66,148.47,,
2022-11-17 00:45:00+00:00,148.855,148.92,148.835,,
2022-11-17 01:00:00+00:00,149.04,149.05,148.94,,
2022-11-17 01:15:00+00:00,148.575,148.62,148.54,,
2022-11-17 01:30:00+00:00,148.71,148.89,148.69,,
2022-11-17 01:45:00+00:00,148.905,148.91,148.71,,
2022-11-17 02:00:00+00:00,148.81,148.81,148.81,,
2022-11-17 13:30:00+00:00,146.77,146.8,146.26,148.79,916.0
2022-11-17 13:45:00+00:00,146.77,146.85,145.9,148.79,4309.0
2022-11-17 14:00:00+00:00,146.77,146.85,145.84,148.79,5825.0
2022-11-17 14:30:00+00:00,146.77,146.85,145.7,148.79,8985.0
2022-11-17 14:45:00+00:00,146.77,147.84,145.7,148.79,91231.0
2022-11-17 15:00:00+00:00,146.77,148.03,145.7,148.79,152718.0
2022-11-17 15:15:00+00:00,146.77,148.145,145.7,148.79,190207.0
2022-11-17 15:30:00+00:00,146.77,148.81,145.7,148.79,231459.0
2022-11-17 15:45:00+00:00,146.77,148.81,145.7,148.79,258781.0
2022-11-17 16:00:00+00:00,146.77,148.81,145.7,148.79,278793.0
2022-11-17 16:15:00+00:00,146.77,148.81,145.7,148.79,307360.0
2022-11-17 16:30:00+00:00,146.77,148.975,145.7,148.79,333955.0
2022-11-17 16:45:00+00:00,146.77,149.38,145.7,148.79,357488.0
2022-11-17 17:00:00+00:00,146.77,150.05,145.7,148.79,406896.0
2022-11-17 17:15:00+00:00,146.77,150.05,145.7,148.79,423451.0
2022-11-17 17:30:00+00:00,146.77,150.05,145.7,148.79,466589.0
2022-11-17 17:45:00+00:00,146.77,150.22,145.7,148.79,503089.0
2022-11-17 18:00:00+00:00,146.77,151.335,145.7,148.79,525271.0
2022-11-17 18:15:00+00:00,146.77,151.34,145.7,148.79,559787.0
2022-11-17 18:30:00+00:00,146.77,151.48,145.7,148.79,587910.0
2022-11-17 18:45:00+00:00,146.77,151.48,145.7,148.79,607681.0
2022-11-17 19:00:00+00:00,146.77,151.48,145.7,148.79,642575.0
2022-11-17 19:15:00+00:00,146.77,151.48,145.7,148.79,665836.0
2022-11-17 19:30:00+00:00,146.77,151.48,145.7,148.79,704964.0
2022-11-17 19:45:00+00:00,146.77,151.48,145.7,148.79,747888.0
2022-11-17 20:00:00+00:00,146.77,151.48,145.7,148.79,785538.0
2022-11-17 20:15:00+00:00,146.77,151.48,145.7,148.79,829464.0
2022-11-17 20:30:00+00:00,146.77,151.48,145.7,148.79,916726.0
2022-11-17 20:45:00+00:00,146.77,151.48,145.7,148.79,962951.0
2022-11-17 21:00:00+00:00,148.13,148.44,148.1,,
2022-11-17 21:15:00+00:00,148.68,148.68,148.52,,
2022-11-17 21:30:00+00:00,148.825,148.865,148.69,,
2022-11-17 21:45:00+00:00,149.29,149.45,149.29,,
2022-11-17 22:00:00+00:00,150.0,150.025,149.91,,
2022-11-17 22:15:00+00:00,149.85,149.865,149.685,,
2022-11-17 22:30:00+00:00,149.73,149.8,149.725,,
2022-11-17 22:45:00+00:00,150.01,150.22,150.01,,
2022-11-17 23:00:00+00:00,151.16,151.34,151.16,,
2022-11-17 23:15:00+00:00,151.09,151.19,151.085,,
2022-11-17 23:30:00+00:00,151.3,151.33,151.255,,
2022-11-17 23:45:00+00:00,151.19,151.19,150.98,,
2022-11-18 00:00:00+00:00,151.09,151.165,151.03,,
2022-11-18 00:15:00+00:00,150.37,150.39,150.235,,
2022-11-18 00:30:00+00:00,149.99,150.09,149.86,,
2022-11-18 00:45:00+00:00,150.045,150.045,149.805,,
2022-11-18 01:00:00+00:00,150.215,150.325,150.19,,
2022-11-18 01:15:00+00:00,149.81,149.91,149.74,,
2022-11-18 01:30:00+00:00,149.93,150.0,149.855,,
2022-11-18 01:45:00+00:00,149.98,150.18,149.96,,
2022-11-18 02:00:00+00:00,150.78,150.78,150.78,,
2022-11-18 13:45:00+00:00,151.82,151.97,151.76,150.72,695.0
2022-11-18 14:15:00+00:00,151.82,151.99,151.75,150.72,2068.0
2022-11-18 14:30:00+00:00,151.82,152.605,151.75,150.72,5007.0
2022-11-18 14:45:00+00:00,151.82,152.605,150.77,150.72,124215.0
2022-11-18 15:00:00+00:00,151.82,152.605,150.77,150.72,198416.0
2022-11-18 15:15:00+00:00,151.82,152.605,149.975,150.72,279708.0
2022-11-18 15:30:00+00:00,151.82,152.605,149.975,150.72,321033.0
2022-11-18 15:45:00+00:00,151.82,152.605,149.975,150.72,354339.0
2022-11-18 16:00:00+00:00,151.82,152.605,149.975,150.72,405890.0
2022-11-18 16:15:00+00:00,151.82,152.605,149.975,150.72,452887.0
2022-11-18 16:45:00+00:00,151.82,152.605,149.975,150.72,587463.0
2022-11-18 17:00:00+00:00,151.82,152.605,149.975,150.72,622588.0
2022-11-18 17:30:00+00:00,151.82,152.605,149.975,150.72,712454.0
2022-11-18 17:45:00+00:00,151.82,152.605,149.975,150.72,734191.0
2022-11-18 18:00:00+00:00,151.82,152.605,149.975,150.72,755100.0
2022-11-18 18:30:00+00:00,151.82,152.605,149.975,150.72,837394.0
2022-11-18 18:45:00+00:00,151.82,152.605,149.975,150.72,871257.0
2022-11-18 19:15:00+00:00,151.82,152.605,149.975,150.72,917568.0
2022-11-18 19:30:00+00:00,151.82,152.605,149.975,150.72,949951.0
2022-11-18 19:45:00+00:00,151.82,152.605,149.975,150.72,982327.0
2022-11-18 20:00:00+00:00,151.48,151.5,150.99,,
2022-11-18 20:15:00+00:00,150.155,150.21,150.025,,
2022-11-18 20:30:00+00:00,151.82,152.605,149.975,150.72,1085722.0
2022-11-18 20:45:00+00:00,151.82,152.605,149.975,150.72,1140175.0
2022-11-18 21:00:00+00:00,150.99,151.05,150.915,,
2022-11-18 21:15:00+00:00,151.23,151.365,151.2,,
2022-11-18 21:30:00+00:00,151.61,151.75,151.6,,
2022-11-18 21:45:00+00:00,151.275,151.3,151.125,,
2022-11-18 22:00:00+00:00,151.415,151.46,151.335,,
2022-11-18 22:15:00+00:00,151.14,151.14,150.78,,
2022-11-18 22:30:00+00:00,150.755,150.765,150.63,,
2022-11-18 22:45:00+00:00,150.67,150.75,150.66,,
2022-11-18 23:00:00+00:00,150.66,150.685,150.565,,
2022-11-18 23:15:00+00:00,150.82,150.86,150.75,,
2022-11-18 23:30:00+00:00,151.21,151.245,151.195,,
2022-11-18 23:45:00+00:00,150.83,150.965,150.79,,
2022-11-19 00:00:00+00:00,150.99,151.04,150.965,,
2022-11-19 00:15:00+00:00,150.97,151.05,150.97,,
2022-11-19 00:30:00+00:00,151.03,151.18,151.005,,
2022-11-19 00:45:00+00:00,151.025,151.045,150.9,,
2022-11-19 01:00:00+00:00,151.225,151.355,151.2,,
2022-11-19 01:15:00+00:00,151.39,151.42,151.345,,
2022-11-19 01:30:00+00:00,151.72,151.785,151.54,,
2022-11-19 01:45:00+00:00,151.795,151.82,151.6,,
2022-11-19 02:00:00+00:00,151.345,151.345,151.345,,
2022-11-21 13:00:00+00:00,149.88,149.88,149.88,151.29,50.0
2022-11-21 14:30:00+00:00,149.88,150.52,149.82,151.29,3936.0
2022-11-21 14:45:00+00:00,149.88,150.52,148.475,151.29,119754.0
2022-11-21 15:00:00+00:00,149.88,150.52,148.475,151.29,185589.0
2022-11-21 15:30:00+00:00,149.88,150.52,148.215,151.29,310404.0
2022-11-21 16:00:00+00:00,149.88,150.52,147.785,151.29,406441.0
2022-11-21 16:15:00+00:00,149.88,150.52,147.785,151.29,451576.0
2022-11-21 16:30:00+00:00,149.88,150.52,147.785,151.29,487055.0
2022-11-21 16:45:00+00:00,149.88,150.52,147.785,151.29,521804.0
2022-11-21 17:00:00+00:00,149.88,150.52,147.76,151.29,572007.0
2022-11-21 17:45:00+00:00,149.88,150.52,147.71,151.29,637164.0
2022-11-21 18:00:00+00:00,149.88,150.52,147.71,151.29,656055.0
2022-11-21 18:15:00+00:00,149.88,150.52,147.71,151.29,689212.0
2022-11-21 18:45:00+00:00,149.88,150.52,147.71,151.29,736179.0
2022-11-21 19:00:00+00:00,149.88,150.52,147.71,151.29,754386.0
2022-11-21 19:15:00+00:00,149.88,150.52,147.71,151.29,775621.0
2022-11-21 19:30:00+00:00,149.88,150.52,147.71,151.29,790511.0
2022-11-21 19:45:00+00:00,149.88,150.52,147.71,151.29,802392.0
2022-11-21 20:00:00+00:00,149.88,150.52,147.71,151.29,816176.0
2022-11-21 20:15:00+00:00,149.88,150.52,147.71,151.29,845538.0
2022-11-21 20:30:00+00:00,149.88,150.52,147.71,151.29,877434.0
2022-11-21 20:45:00+00:00,149.88,150.52,147.71,151.29,914373.0
2022-11-21 21:00:00+00:00,148.05,148.16,147.935,,
2022-11-21 21:15:00+00:00,148.51,148.58,148.5,,
2022-11-21 21:30:00+00:00,148.345,148.38,148.295,,
2022-11-21 21:45:00+00:00,148.21,148.335,148.16,,
2022-11-21 22:00:00+00:00,148.1,148.2,147.98,,
2022-11-21 22:15:00+00:00,148.02,148.1,148.005,,
2022-11-21 22:30:00+00:00,147.775,147.9,147.77,,
2022-11-21 22:45:00+00:00,148.24,148.265,148.21,,
2022-11-21 23:00:00+00:00,147.97,148.04,147.965,,
2022-11-21 23:15:00+00:00,148.42,148.55,148.42,,
2022-11-21 23:30:00+00:00,148.565,148.63,148.55,,
2022-11-21 23:45:00+00:00,148.915,148.98,148.84,,
2022-11-22 00:00:00+00:00,148.51,148.545,148.46,,
2022-11-22 00:15:00+00:00,148.56,148.675,148.55,,
2022-11-22 00:30:00+00:00,148.35,148.45,148.315,,
2022-11-22 00:45:00+00:00,148.32,148.35,148.3,,
2022-11-22 01:00:00+00:00,148.395,148.48,148.37,,
2022-11-22 01:15:00+00:00,148.42,148.515,148.37,,
2022-11-22 01:30:00+00:00,148.195,148.37,148.14,,
2022-11-22 01:45:00+00:00,148.06,148.065,147.975,,
2022-11-22 02:00:00+00:00,148.05,148.05,148.05,,
2022-11-22 13:15:00+00:00,148.44,148.49,148.44,148.01,239.0
2022-11-22 14:00:00+00:00,148.44,148.63,148.3,148.01,1101.0
2022-11-22 14:15:00+00:00,148.44,148.63,148.11,148.01,1321.0
2022-11-22 14:30:00+00:00,148.44,148.63,147.97,148.01,2362.0
2022-11-22 14:45:00+00:00,148.44,148.63,147.04,148.01,64151.0
2022-11-22 15:00:00+00:00,148.44,148.63,146.92,148.01,149537.0
2022-11-22 15:45:00+00:00,148.44,148.63,146.92,148.01,305268.0
2022-11-22 16:00:00+00:00,148.44,148.83,146.92,148.01,337510.0
2022-11-22 16:15:00+00:00,148.44,148.85,146.92,148.01,362868.0
2022-11-22 16:30:00+00:00,148.44,148.975,146.92,148.01,408711.0
2022-11-22 16:45:00+00:00,148.44,148.975,146.92,148.01,441388.0
2022-11-22 17:15:00+00:00,148.44,149.29,146.92,148.01,480907.0
2022-11-22 17:45:00+00:00,148.44,149.45,146.92,148.01,527461.0
2022-11-22 18:00:00+00:00,148.44,149.52,146.92,148.01,543767.0
2022-11-22 18:30:00+00:00,148.44,149.765,146.92,148.01,579483.0
2022-11-22 19:00:00+00:00,148.44,150.035,146.92,148.01,609574.0
2022-11-22 19:15:00+00:00,148.44,150.04,146.92,148.01,631021.0
2022-11-22 19:30:00+00:00,148.15,148.52,148.15,,
2022-11-22 19:45:00+00:00,148.44,150.04,146.92,148.01,681420.0
2022-11-22 20:00:00+00:00,148.44,150.04,146.92,148.01,702921.0
2022-11-22 20:15:00+00:00,148.44,150.04,146.92,148.01,725621.0
2022-11-22 20:30:00+00:00,148.44,150.15,146.92,148.01,752350.0
2022-11-22 20:45:00+00:00,148.44,150.2,146.92,148.01,781648.0
2022-11-22 21:00:00+00:00,148.71,148.74,148.615,,
2022-11-22 21:15:00+00:00,148.63,148.67,148.48,,
2022-11-22 21:30:00+00:00,148.96,148.97,148.89,,
2022-11-22 21:45:00+00:00,148.725,148.74,148.59,,
2022-11-22 22:00:00+00:00,148.86,148.93,148.84,,
2022-11-22 22:15:00+00:00,149.185,149.27,149.185,,
2022-11-22 22:30:00+00:00,149.24,149.255,149.155,,
2022-11-22 22:45:00+00:00,149.42,149.52,149.38,,
2022-11-22 23:00:00+00:00,149.19,149.205,149.13,,
2022-11-22 23:15:00+00:00,149.69,149.75,149.685,,
2022-11-22 23:30:00+00:00,149.675,149.73,149.675,,
2022-11-22 23:45:00+00:00,149.765,149.82,149.765,,
2022-11-23 00:00:00+00:00,149.975,150.0,149.92,,
2022-11-23 00:15:00+00:00,149.505,149.53,149.46,,
2022-11-23 00:30:00+00:00,149.655,149.655,149.51,,
2022-11-23 00:45:00+00:00,149.58,149.62,149.56,,
2022-11-23 01:00:00+00:00,149.79,149.82,149.74,,
2022-11-23 01:15:00+00:00,149.935,149.98,149.905,,
2022-11-23 01:30:00+00:00,150.045,150.09,149.995,,
2022-11-23 01:45:00+00:00,150.005,150.1,149.98,,
2022-11-23 02:00:00+00:00,150.21,150.21,150.21,,
2022-11-23 13:15:00+00:00,149.87,149.87,149.64,150.18,330.0
2022-11-23 14:30:00+00:00,149.87,149.87,148.8,150.18,5179.0
2022-11-23 14:45:00+00:00,149.87,151.03,148.8,150.18,86281.0
2022-11-23 15:00:00+00:00,149.87,151.42,148.8,150.18,124728.0
2022-11-23 15:30:00+00:00,149.87,151.465,148.8,150.18,220370.0
2022-11-23 15:45:00+00:00,149.87,151.8,148.8,150.18,245916.0
2022-11-23 16:00:00+00:00,149.87,151.8,148.8,150.18,266195.0
2022-11-23 16:15:00+00:00,149.87,151.8,148.8,150.18,289634.0
2022-11-23 16:45:00+00:00,149.87,151.8,148.8,150.18,338803.0
2022-11-23 17:00:00+00:00,149.87,151.8,148.8,150.18,368391.0
2022-11-23 17:15:00+00:00,149.87,151.8,148.8,150.18,400877.0
2022-11-23 17:30:00+00:00,149.87,151.8,148.8,150.18,417849.0
2022-11-23 17:45:00+00:00,149.87,151.8,148.8,150.18,435936.0
2022-11-23 18:00:00+00:00,149.87,151.8,148.8,150.18,463409.0
2022-11-23 18:15:00+00:00,149.87,151.8,148.8,150.18,485266.0
2022-11-23 18:30:00+00:00,149.87,151.8,148.8,150.18,518074.0
2022-11-23 18:45:00+00:00,149.87,151.8,148.8,150.18,532082.0
2022-11-23 19:15:00+00:00,149.87,151.8,148.8,150.18,587438.0
2022-11-23 19:30:00+00:00,149.87,151.8,148.8,150.18,614788.0
2022-11-23 19:45:00+00:00,149.87,151.8,148.8,150.18,633807.0
2022-11-23 20:00:00+00:00,149.87,151.8,148.8,150.18,649285.0
2022-11-23 20:15:00+00:00,149.87,151.8,148.8,150.18,671674.0
2022-11-23 20:30:00+00:00,149.87,151.8,148.8,150.18,704961.0
2022-11-23 20:45:00+00:00,149.87,151.8,148.8,150.18,760414.0
2022-11-23 21:00:00+00:00,151.59,151.755,151.59,,
2022-11-23 21:15:00+00:00,151.455,151.595,151.455,,
2022-11-23 21:30:00+00:00,151.26,151.265,151.22,,
2022-11-23 21:45:00+00:00,151.12,151.12,151.07,,
2022-11-23 22:00:00+00:00,150.1,150.105,150.01,,
2022-11-23 22:15:00+00:00,150.26,150.315,150.24,,
2022-11-23 22:30:00+00:00,150.19,150.29,150.19,,
2022-11-23 22:45:00+00:00,149.965,150.015,149.93,,
2022-11-23 23:00:00+00:00,149.64,149.665,149.53,,
2022-11-23 23:15:00+00:00,149.685,149.795,149.68,,
2022-11-23 23:30:00+00:00,150.13,150.22,150.13,,
2022-11-23 23:45:00+00:00,150.43,150.435,150.35,,
2022-11-24 00:00:00+00:00,150.33,150.7,149.82,,
2022-11-24 00:15:00+00:00,150.85,150.965,150.85,,
2022-11-24 00:30:00+00:00,151.045,151.05,150.83,,
2022-11-24 00:45:00+00:00,150.84,150.925,150.78,,
2022-11-24 01:00:00+00:00,150.985,150.99,150.825,,
2022-11-24 01:15:00+00:00,151.18,151.185,151.14,,
2022-11-24 01:30:00+00:00,151.17,151.175,151.01,,
2022-11-24 01:45:00+00:00,150.96,150.96,150.675,,
2022-11-24 02:00:00+00:00,151.125,151.125,151.125,,
2022-11-25 13:00:00+00:00,149.48,149.48,149.48,151.07,50.0
2022-11-25 13:15:00+00:00,149.48,149.68,149.48,151.07,632.0
2022-11-25 13:30:00+00:00,149.48,149.69,149.38,151.07,902.0
2022-11-25 13:45:00+00:00,149.48,149.69,149.12,151.07,1737.0
2022-11-25 14:30:00+00:00,149.48,149.69,148.29,151.07,4349.0
2022-11-25 14:45:00+00:00,149.48,149.69,147.12,151.07,120639.0
2022-11-25 15:00:00+00:00,149.48,149.69,147.12,151.07,162079.0
2022-11-25 15:15:00+00:00,149.48,149.69,147.12,151.07,192309.0
2022-11-25 15:30:00+00:00,149.48,149.69,147.12,151.07,209072.0
2022-11-25 15:45:00+00:00,149.48,149.69,147.12,151.07,225080.0
2022-11-25 16:00:00+00:00,149.48,149.69,147.12,151.07,251489.0
2022-11-25 16:15:00+00:00,149.48,149.69,147.12,151.07,281046.0
2022-11-25 16:30:00+00:00,149.48,149.69,147.12,151.07,307324.0
2022-11-25 16:45:00+00:00,149.48,149.69,147.12,151.07,336385.0
2022-11-25 17:00:00+00:00,149.48,149.69,147.12,151.07,389869.0
2022-11-25 17:30:00+00:00,149.48,149.69,147.12,151.07,465807.0
2022-11-25 17:45:00+00:00,149.48,149.69,147.12,151.07,498102.0
2022-11-25 19:30:00+00:00,148.315,148.4,147.81,,
2022-11-25 19:45:00+00:00,147.955,148.06,147.855,,
2022-11-25 20:00:00+00:00,148.645,148.695,148.535,,
2022-11-25 20:15:00+00:00,148.59,148.63,148.55,,
2022-11-25 20:30:00+00:00,148.39,148.39,148.25,,
2022-11-25 20:45:00+00:00,148.255,148.26,148.105,,
2022-11-25 21:00:00+00:00,148.155,148.195,148.11,,
2022-11-25 21:15:00+00:00,148.115,148.125,148.09,,
2022-11-25 21:30:00+00:00,147.82,147.82,147.71,,
2022-11-25 21:45:00+00:00,147.82,147.835,147.8,,
2022-11-25 22:00:00+00:00,148.29,148.32,148.235,,
2022-11-25 22:15:00+00:00,148.13,148.15,148.06,,
2022-11-25 22:30:00+00:00,148.18,148.195,148.11,,
2022-11-25 22:45:00+00:00,147.93,148.005,147.88,,
2022-11-25 23:00:00+00:00,148.17,148.17,148.17,,
2022-11-25 23:15:00+00:00,148.17,148.17,148.17,,
2022-11-25 23:30:00+00:00,148.17,148.17,148.17,,
2022-11-25 23:45:00+00:00,148.17,148.17,148.17,,
2022-11-26 00:00:00+00:00,148.17,148.17,148.17,,
2022-11-26 00:15:00+00:00,148.17,148.17,148.17,,
2022-11-26 00:30:00+00:00,148.17,148.17,148.17,,
2022-11-26 00:45:00+00:00,148.17,148.17,148.17,,
2022-11-26 01:00:00+00:00,148.17,148.17,148.17,,
2022-11-26 01:15:00+00:00,148.17,148.17,148.17,,
2022-11-26 01:30:00+00:00,148.17,148.17,148.17,,
2022-11-26 01:45:00+00:00,148.17,148.17,148.17,,
2022-11-26 02:00:00+00:00,148.17,148.17,148.17,,
2022-11-28 13:00:00+00:00,145.5,145.5,145.5,148.11,34.0
2022-11-28 13:15:00+00:00,145.5,145.5,145.23,148.11,696.0
2022-11-28 13:30:00+00:00,145.5,145.5,144.8,148.11,2369.0
2022-11-28 14:00:00+00:00,145.5,145.5,144.8,148.11,5330.0
2022-11-28 14:30:00+00:00,145.5,145.5,144.8,148.11,10028.0
2022-11-28 14:45:00+00:00,145.5,146.625,144.8,148.11,104669.0
2022-11-28 15:00:00+00:00,145.5,146.64,144.8,148.11,166806.0
2022-11-28 15:30:00+00:00,145.5,146.64,144.8,148.11,279025.0
2022-11-28 15:45:00+00:00,145.5,146.64,144.8,148.11,308182.0
2022-11-28 16:00:00+00:00,145.5,146.64,144.8,148.11,344340.0
2022-11-28 16:15:00+00:00,145.5,146.64,144.77,148.11,395606.0
2022-11-28 16:45:00+00:00,145.5,146.64,144.77,148.11,465439.0
2022-11-28 17:00:00+00:00,145.5,146.64,144.77,148.11,491258.0
2022-11-28 17:15:00+00:00,145.5,146.64,144.745,148.11,516424.0
2022-11-28 17:30:00+00:00,145.5,146.64,144.745,148.11,530896.0
2022-11-28 17:45:00+00:00,145.5,146.64,144.745,148.11,547061.0
2022-11-28 18:00:00+00:00,145.5,146.64,144.745,148.11,567098.0
2022-11-28 18:15:00+00:00,145.5,146.64,144.735,148.11,621627.0
2022-11-28 18:30:00+00:00,145.5,146.64,144.735,148.11,650635.0
2022-11-28 18:45:00+00:00,145.5,146.64,144.63,148.11,682058.0
2022-11-28 19:00:00+00:00,145.5,146.64,143.93,148.11,732130.0
2022-11-28 19:15:00+00:00,145.5,146.64,143.61,148.11,760050.0
2022-11-28 19:30:00+00:00,145.5,146.64,143.39,148.11,797683.0
2022-11-28 19:45:00+00:00,146.505,146.64,146.415,,
2022-11-28 20:00:00+00:00,145.97,145.99,145.87,,
2022-11-28 20:15:00+00:00,145.5,146.64,143.39,148.11,901052.0
2022-11-28 20:30:00+00:00,145.115,145.195,145.095,,
2022-11-28 20:45:00+00:00,145.5,146.64,143.39,148.11,1038707.0
2022-11-28 21:00:00+00:00,145.015,145.1,144.98,,
2022-11-28 21:15:00+00:00,145.385,145.45,145.34,,
2022-11-28 21:30:00+00:00,145.09,145.225,145.065,,
2022-11-28 21:45:00+00:00,145.135,145.175,145.085,,
2022-11-28 22:00:00+00:00,145.16,145.23,145.105,,
2022-11-28 22:15:00+00:00,144.98,145.04,144.94,,
2022-11-28 22:30:00+00:00,145.17,145.28,145.16,,
2022-11-28 22:45:00+00:00,145.24,145.32,145.24,,
2022-11-28 23:00:00+00:00,144.82,144.89,144.795,,
2022-11-28 23:15:00+00:00,144.89,144.94,144.87,,
2022-11-28 23:30:00+00:00,144.91,144.945,144.88,,
2022-11-28 23:45:00+00:00,144.675,144.72,144.625,,
2022-11-29 00:00:00+00:00,143.96,144.025,143.95,,
2022-11-29 00:15:00+00:00,143.63,143.71,143.63,,
2022-11-29 00:30:00+00:00,143.54,143.605,143.485,,
2022-11-29 00:45:00+00:00,143.98,144.04,143.965,,
2022-11-29 01:00:00+00:00,143.945,143.955,143.865,,
2022-11-29 01:15:00+00:00,143.765,143.785,143.75,,
2022-11-29 01:30:00+00:00,143.805,143.815,143.725,,
2022-11-29 01:45:00+00:00,144.115,144.14,144.025,,
2022-11-29 02:00:00+00:00,144.2,144.2,144.2,,
2022-11-29 13:15:00+00:00,144.95,144.95,144.4,144.22,541.0
2022-11-29 13:45:00+00:00,144.95,144.95,144.35,144.22,2827.0
2022-11-29 14:15:00+00:00,144.95,144.95,144.35,144.22,5217.0
2022-11-29 14:30:00+00:00,144.95,144.95,144.235,144.22,6612.0
2022-11-29 14:45:00+00:00,144.95,144.95,143.405,144.22,106494.0
2022-11-29 15:00:00+00:00,144.95,144.95,142.96,144.22,184623.0
2022-11-29 15:15:00+00:00,144.95,144.95,142.96,144.22,301201.0
2022-11-29 16:00:00+00:00,144.95,144.95,142.96,144.22,441586.0
2022-11-29 16:15:00+00:00,144.95,144.95,142.28,144.22,607913.0
2022-11-29 16:30:00+00:00,144.95,144.95,141.205,144.22,751160.0
2022-11-29 16:45:00+00:00,144.95,144.95,141.205,144.22,812710.0
2022-11-29 17:15:00+00:00,144.95,144.95,141.205,144.22,933456.0
2022-11-29 17:30:00+00:00,144.95,144.95,141.205,144.22,1008840.0
2022-11-29 17:45:00+00:00,144.95,144.95,141.205,144.22,1078131.0
2022-11-29 18:00:00+00:00,144.95,144.95,141.205,144.22,1105447.0
2022-11-29 18:30:00+00:00,144.95,144.95,140.5,144.22,1189681.0
2022-11-29 18:45:00+00:00,144.95,144.95,140.5,144.22,1236649.0
2022-11-29 19:00:00+00:00,144.95,144.95,140.5,144.22,1274931.0
2022-11-29 19:30:00+00:00,144.95,144.95,140.5,144.22,1333869.0
2022-11-29 19:45:00+00:00,144.95,144.95,140.5,144.22,1375790.0
2022-11-29 20:00:00+00:00,144.95,144.95,140.39,144.22,1419984.0
2022-11-29 20:15:00+00:00,144.95,144.95,140.39,144.22,1459856.0
2022-11-29 20:30:00+00:00,144.95,144.95,140.39,144.22,1499583.0
2022-11-29 20:45:00+00:00,144.95,144.95,140.355,144.22,1581532.0
2022-11-29 21:00:00+00:00,144.28,144.32,143.96,,
2022-11-29 21:15:00+00:00,142.79,142.83,142.55,,
2022-11-29 21:30:00+00:00,141.81,141.81,141.64,,
2022-11-29 21:45:00+00:00,141.9,141.945,141.83,,
2022-11-29 22:00:00+00:00,142.1,142.105,141.965,,
2022-11-29 22:15:00+00:00,141.78,141.815,141.74,,
2022-11-29 22:30:00+00:00,141.38,141.41,141.3,,
2022-11-29 22:45:00+00:00,141.635,141.68,141.565,,
2022-11-29 23:00:00+00:00,141.54,141.57,141.365,,
2022-11-29 23:15:00+00:00,141.26,141.32,141.0,,
2022-11-29 23:30:00+00:00,140.54,140.61,140.5,,
2022-11-29 23:45:00+00:00,140.965,141.05,140.935,,
2022-11-30 00:00:00+00:00,141.15,141.43,141.145,,
2022-11-30 00:15:00+00:00,141.215,141.24,141.175,,
2022-11-30 00:30:00+00:00,140.87,140.885,140.77,,
2022-11-30 00:45:00+00:00,140.56,140.58,140.47,,
2022-11-30 01:00:00+00:00,140.585,140.735,140.57,,
2022-11-30 01:15:00+00:00,140.82,140.86,140.81,,
2022-11-30 01:30:00+00:00,140.595,140.645,140.5,,
2022-11-30 01:45:00+00:00,140.86,140.86,140.72,,
2022-11-30 02:00:00+00:00,141.195,141.195,141.195,,
2022-11-30 13:00:00+00:00,141.93,141.93,141.93,141.17,10.0
2022-11-30 13:45:00+00:00,141.93,142.1,141.72,141.17,3367.0
2022-11-30 14:15:00+00:00,141.93,142.1,141.25,141.17,6096.0
2022-11-30 14:30:00+00:00,141.93,142.1,141.22,141.17,7336.0
2022-11-30 15:00:00+00:00,141.93,142.36,140.57,141.17,257738.0
2022-11-30 15:30:00+00:00,141.93,142.36,140.57,141.17,317969.0
2022-11-30 15:45:00+00:00,141.93,142.36,140.57,141.17,348694.0
2022-11-30 16:00:00+00:00,141.93,142.36,140.57,141.17,373596.0
2022-11-30 16:15:00+00:00,141.93,142.36,140.57,141.17,408702.0
2022-11-30 16:30:00+00:00,141.93,142.36,140.57,141.17,436407.0
2022-11-30 16:45:00+00:00,141.93,142.36,140.57,141.17,482246.0
2022-11-30 17:00:00+00:00,141.93,142.36,140.57,141.17,511363.0
2022-11-30 17:15:00+00:00,141.93,142.36,140.57,141.17,539713.0
2022-11-30 17:30:00+00:00,141.93,142.36,140.57,141.17,566251.0
2022-11-30 17:45:00+00:00,141.93,142.36,140.57,141.17,596034.0
2022-11-30 18:15:00+00:00,141.93,142.36,140.57,141.17,659343.0
2022-11-30 18:30:00+00:00,141.93,142.36,140.57,141.17,679661.0
2022-11-30 18:45:00+00:00,141.93,143.755,140.57,141.17,754826.0
2022-11-30 19:00:00+00:00,141.93,144.43,140.57,141.17,845123.0
2022-11-30 19:15:00+00:00,141.93,145.28,140.57,141.17,934995.0
2022-11-30 19:30:00+00:00,141.93,146.535,140.57,141.17,1076326.0
2022-11-30 19:45:00+00:00,141.93,146.535,140.57,141.17,1141511.0
2022-11-30 20:00:00+00:00,141.93,146.535,140.57,141.17,1199829.0
2022-11-30 20:15:00+00:00,141.93,146.535,140.57,141.17,1262164.0
2022-11-30 20:30:00+00:00,141.93,147.1,140.57,141.17,1354325.0
2022-11-30 20:45:00+00:00,141.93,147.78,140.57,141.17,1459256.0
2022-11-30 21:00:00+00:00,141.185,141.29,141.185,,
2022-11-30 21:15:00+00:00,141.765,141.775,141.68,,
2022-11-30 21:30:00+00:00,141.785,141.9,141.765,,
2022-11-30 21:45:00+00:00,141.76,141.86,141.7,,
2022-11-30 22:00:00+00:00,141.565,141.61,141.465,,
2022-11-30 22:15:00+00:00,141.28,141.285,141.24,,
2022-11-30 22:30:00+00:00,140.92,141.01,140.88,,
2022-11-30 22:45:00+00:00,140.99,141.07,140.965,,
2022-11-30 23:00:00+00:00,141.25,141.285,141.22,,
2022-11-30 23:15:00+00:00,141.625,141.65,141.565,,
2022-11-30 23:30:00+00:00,141.55,142.865,141.19,,
2022-11-30 23:45:00+00:00,143.34,143.395,143.04,,
2022-12-01 00:00:00+00:00,144.18,144.54,144.155,,
2022-12-01 00:15:00+00:00,145.18,145.34,145.115,,
2022-12-01 00:30:00+00:00,146.29,146.395,146.195,,
2022-12-01 00:45:00+00:00,145.74,145.86,145.74,,
2022-12-01 01:00:00+00:00,146.09,146.16,145.985,,
2022-12-01 01:15:00+00:00,146.44,146.485,146.365,,
2022-12-01 01:30:00+00:00,147.08,147.195,147.045,,
2022-12-01 01:45:00+00:00,147.38,147.53,147.335,,
2022-12-01 02:00:00+00:00,147.93,147.93,147.93,,
2022-12-01 13:30:00+00:00,147.92,148.43,147.9,148.03,1790.0
2022-12-01 13:45:00+00:00,147.92,149.03,147.9,148.03,3880.0
2022-12-01 14:00:00+00:00,147.92,149.03,147.9,148.03,6235.0
2022-12-01 14:30:00+00:00,147.92,149.03,147.9,148.03,8955.0
2022-12-01 14:45:00+00:00,147.92,149.03,147.42,148.03,112927.0
2022-12-01 15:00:00+00:00,147.92,149.125,147.42,148.03,179048.0
2022-12-01 15:15:00+00:00,147.92,149.125,146.79,148.03,281370.0
2022-12-01 15:30:00+00:00,147.92,149.125,146.7,148.03,327327.0
2022-12-01 15:45:00+00:00,147.92,149.125,146.62,148.03,372051.0
2022-12-01 16:00:00+00:00,147.92,149.125,146.62,148.03,470645.0
2022-12-01 16:15:00+00:00,147.92,149.125,146.62,148.03,497529.0
2022-12-01 16:30:00+00:00,147.92,149.125,146.62,148.03,529181.0
2022-12-01 16:45:00+00:00,147.92,149.125,146.62,148.03,554565.0
2022-12-01 17:00:00+00:00,147.92,149.125,146.62,148.03,568772.0
2022-12-01 17:15:00+00:00,147.92,149.125,146.62,148.03,587300.0
2022-12-01 17:30:00+00:00,147.92,149.125,146.62,148.03,605248.0
2022-12-01 17:45:00+00:00,147.92,149.125,146.62,148.03,623376.0
2022-12-01 18:00:00+00:00,147.92,149.125,146.62,148.03,640127.0
2022-12-01 18:15:00+00:00,147.92,149.125,146.62,148.03,662698.0
2022-12-01 18:30:00+00:00,147.92,149.125,146.62,148.03,696961.0
2022-12-01 19:00:00+00:00,147.92,149.125,146.62,148.03,761192.0
2022-12-01 19:15:00+00:00,147.92,149.125,146.62,148.03,781632.0
2022-12-01 19:30:00+00:00,147.92,149.125,146.62,148.03,804143.0
2022-12-01 19:45:00+00:00,147.92,149.125,146.62,148.03,822151.0
2022-12-01 20:00:00+00:00,147.92,149.125,146.62,148.03,850246.0
2022-12-01 20:15:00+00:00,147.92,149.125,146.62,148.03,880337.0
2022-12-01 20:30:00+00:00,147.92,149.125,146.62,148.03,915687.0
2022-12-01 20:45:00+00:00,147.92,149.125,146.62,148.03,983408.0
2022-12-01 21:00:00+00:00,148.22,148.255,148.155,,
2022-12-01 21:15:00+00:00,148.075,148.14,147.82,,
2022-12-01 21:30:00+00:00,147.83,147.995,147.805,,
2022-12-01 21:45:00+00:00,148.0,148.05,147.97,,
2022-12-01 22:00:00+00:00,147.65,147.7,147.555,,
2022-12-01 22:15:00+00:00,147.3,147.31,147.23,,
2022-12-01 22:30:00+00:00,147.545,147.69,147.545,,
2022-12-01 22:45:00+00:00,147.77,147.86,147.705,,
2022-12-01 23:00:00+00:00,147.93,148.06,147.885,,
2022-12-01 23:15:00+00:00,148.275,148.29,148.18,,
2022-12-01 23:30:00+00:00,147.92,147.995,147.89,,
2022-12-01 23:45:00+00:00,148.3,148.4,148.285,,
2022-12-02 00:00:00+00:00,148.205,148.27,148.14,,
2022-12-02 00:15:00+00:00,148.28,148.31,148.205,,
2022-12-02 00:30:00+00:00,148.555,148.645,148.48,,
2022-12-02 00:45:00+00:00,148.445,148.55,148.39,,
2022-12-02 01:00:00+00:00,148.83,148.85,148.75,,
2022-12-02 01:15:00+00:00,148.58,148.645,148.58,,
2022-12-02 01:30:00+00:00,148.34,148.45,148.31,,
2022-12-02 01:45:00+00:00,148.985,148.99,148.73,,
2022-12-02 02:00:00+00:00,148.36,148.36,148.36,,
2022-12-02 13:30:00+00:00,148.18,148.54,145.72,148.31,1184.0
2022-12-02 13:45:00+00:00,148.18,148.54,145.14,148.31,17880.0
2022-12-02 14:30:00+00:00,148.18,148.54,145.14,148.31,24775.0
2022-12-02 14:45:00+00:00,148.18,148.54,145.14,148.31,89293.0
2022-12-02 15:00:00+00:00,148.18,148.54,145.14,148.31,168891.0
2022-12-02 15:15:00+00:00,148.18,148.54,145.14,148.31,206457.0
2022-12-02 15:30:00+00:00,148.18,148.54,145.14,148.31,253129.0
2022-12-02 15:45:00+00:00,148.18,148.54,145.14,148.31,311330.0
2022-12-02 16:00:00+00:00,148.18,148.54,145.14,148.31,353402.0
2022-12-02 16:30:00+00:00,148.18,148.54,145.14,148.31,407626.0
2022-12-02 17:00:00+00:00,148.18,148.54,145.14,148.31,458672.0
2022-12-02 17:15:00+00:00,148.18,148.54,145.14,148.31,472395.0
2022-12-02 17:30:00+00:00,148.18,148.54,145.14,148.31,497750.0
2022-12-02 18:00:00+00:00,148.18,148.54,145.14,148.31,546323.0
2022-12-02 18:15:00+00:00,148.18,148.54,145.14,148.31,592380.0
2022-12-02 18:30:00+00:00,148.18,148.54,145.14,148.31,616350.0
2022-12-02 18:45:00+00:00,148.18,148.54,145.14,148.31,632553.0
2022-12-02 19:00:00+00:00,148.18,148.54,145.14,148.31,645545.0
2022-12-02 19:30:00+00:00,148.18,148.54,145.14,148.31,677733.0
2022-12-02 19:45:00+00:00,148.18,148.54,145.14,148.31,693755.0
2022-12-02 20:00:00+00:00,148.18,148.54,145.14,148.31,724697.0
2022-12-02 20:15:00+00:00,148.18,148.54,145.14,148.31,787037.0
2022-12-02 20:30:00+00:00,148.18,148.54,145.14,148.31,825497.0
2022-12-02 20:45:00+00:00,148.18,148.54,145.14,148.31,883101.0
2022-12-02 21:00:00+00:00,146.2,146.29,146.015,,
2022-12-02 21:15:00+00:00,145.995,146.085,145.94,,
2022-12-02 21:30:00+00:00,146.465,146.505,146.385,,
2022-12-02 21:45:00+00:00,146.7,146.84,146.665,,
2022-12-02 22:00:00+00:00,146.63,146.64,146.56,,
2022-12-02 22:15:00+00:00,146.9,146.9,146.725,,
2022-12-02 22:30:00+00:00,146.445,146.515,146.44,,
2022-12-02 22:45:00+00:00,146.29,146.29,146.24,,
2022-12-02 23:00:00+00:00,146.24,146.4,146.145,,
2022-12-02 23:15:00+00:00,146.22,146.255,146.18,,
2022-12-02 23:30:00+00:00,146.41,146.425,146.34,,
2022-12-02 23:45:00+00:00,146.445,146.46,146.38,,
2022-12-03 00:00:00+00:00,146.47,146.5,146.45,,
2022-12-03 00:15:00+00:00,146.24,146.295,146.2,,
2022-12-03 00:30:00+00:00,146.29,146.315,146.19,,
2022-12-03 00:45:00+00:00,146.265,146.265,146.165,,
2022-12-03 01:00:00+00:00,146.92,146.98,146.885,,
2022-12-03 01:15:00+00:00,147.955,147.96,147.75,,
2022-12-03 01:30:00+00:00,147.44,147.49,147.39,,
2022-12-03 01:45:00+00:00,147.28,147.35,147.17,,
2022-12-03 02:00:00+00:00,147.75,147.75,147.75,,
2022-12-05 13:45:00+00:00,147.79,148.0,147.62,147.81,1038.0
2022-12-05 14:15:00+00:00,147.79,148.0,147.34,147.81,2058.0
2022-12-05 14:30:00+00:00,147.79,148.0,147.34,147.81,3756.0
2022-12-05 14:45:00+00:00,147.79,150.48,147.34,147.81,141622.0
2022-12-05 15:00:00+00:00,147.79,150.91,147.34,147.81,268475.0
2022-12-05 15:15:00+00:00,147.79,150.91,147.34,147.81,397582.0
2022-12-05 15:30:00+00:00,147.79,150.91,147.34,147.81,447518.0
2022-12-05 15:45:00+00:00,147.79,150.91,147.34,147.81,497754.0
2022-12-05 16:00:00+00:00,147.79,150.91,147.34,147.81,538226.0
2022-12-05 16:15:00+00:00,147.79,150.91,147.34,147.81,577027.0
2022-12-05 16:30:00+00:00,147.79,150.91,146.82,147.81,670609.0
2022-12-05 17:00:00+00:00,147.79,150.91,146.365,147.81,748287.0
2022-12-05 17:30:00+00:00,147.79,150.91,146.365,147.81,826764.0
2022-12-05 18:00:00+00:00,147.79,150.91,146.365,147.81,876412.0
2022-12-05 18:15:00+00:00,147.79,150.91,146.365,147.81,898473.0
2022-12-05 18:30:00+00:00,147.79,150.91,146.365,147.81,916903.0
2022-12-05 18:45:00+00:00,147.79,150.91,146.365,147.81,939547.0
2022-12-05 19:00:00+00:00,147.79,150.91,146.12,147.81,970694.0
2022-12-05 19:15:00+00:00,147.79,150.91,146.0,147.81,996330.0
2022-12-05 19:30:00+00:00,147.79,150.91,146.0,147.81,1017602.0
2022-12-05 19:45:00+00:00,147.79,150.91,145.87,147.81,1044544.0
2022-12-05 20:00:00+00:00,147.79,150.91,145.77,147.81,1070277.0
2022-12-05 20:15:00+00:00,147.79,150.91,145.77,147.81,1094970.0
2022-12-05 20:30:00+00:00,147.79,150.91,145.77,147.81,1148624.0
2022-12-05 20:45:00+00:00,148.55,148.63,148.315,,
2022-12-05 21:00:00+00:00,147.9,148.065,147.885,,
2022-12-05 21:15:00+00:00,147.465,147.61,147.45,,
2022-12-05 21:30:00+00:00,146.885,146.955,146.87,,
2022-12-05 21:45:00+00:00,146.685,146.92,146.675,,
2022-12-05 22:00:00+00:00,146.455,146.68,146.43,,
2022-12-05 22:15:00+00:00,146.785,146.93,146.78,,
2022-12-05 22:30:00+00:00,147.14,147.24,147.14,,
2022-12-05 22:45:00+00:00,146.86,146.97,146.84,,
2022-12-05 23:00:00+00:00,146.665,146.76,146.595,,
2022-12-05 23:15:00+00:00,146.87,146.87,146.785,,
2022-12-05 23:30:00+00:00,146.69,146.76,146.64,,
2022-12-05 23:45:00+00:00,146.655,146.68,146.55,,
2022-12-06 00:00:00+00:00,146.155,146.2,146.095,,
2022-12-06 00:15:00+00:00,146.42,146.42,146.315,,
2022-12-06 00:30:00+00:00,146.12,146.125,145.95,,
2022-12-06 00:45:00+00:00,145.95,145.95,145.88,,
2022-12-06 01:00:00+00:00,146.025,146.16,146.025,,
2022-12-06 01:15:00+00:00,146.075,146.12,146.045,,
2022-12-06 01:30:00+00:00,145.865,145.97,145.85,,
2022-12-06 01:45:00+00:00,146.08,146.095,145.95,,
2022-12-06 02:00:00+00:00,146.655,146.655,146.655,,
2022-12-06 13:30:00+00:00,147.24,147.25,146.86,146.63,1913.0
2022-12-06 14:00:00+00:00,147.24,147.43,146.86,146.63,3320.0
2022-12-06 14:15:00+00:00,147.24,147.44,146.86,146.63,4042.0
2022-12-06 14:30:00+00:00,147.24,147.44,146.86,146.63,5525.0
2022-12-06 15:00:00+00:00,147.24,147.44,145.1,146.63,123986.0
2022-12-06 15:30:00+00:00,147.24,147.44,144.325,146.63,224732.0
2022-12-06 16:00:00+00:00,147.24,147.44,143.62,146.63,301337.0
2022-12-06 16:15:00+00:00,147.24,147.44,143.62,146.63,351706.0
2022-12-06 16:30:00+00:00,147.24,147.44,143.62,146.63,407121.0
2022-12-06 16:45:00+00:00,147.24,147.44,143.62,146.63,454901.0
2022-12-06 17:15:00+00:00,147.24,147.44,143.62,146.63,497036.0
2022-12-06 17:30:00+00:00,147.24,147.44,143.62,146.63,519343.0
2022-12-06 17:45:00+00:00,147.24,147.44,143.62,146.63,535555.0
2022-12-06 18:00:00+00:00,147.24,147.44,143.62,146.63,567628.0
2022-12-06 18:15:00+00:00,147.24,147.44,143.48,146.63,606591.0
2022-12-06 19:00:00+00:00,147.24,147.44,143.115,146.63,685274.0
2022-12-06 19:15:00+00:00,147.24,147.44,142.785,146.63,735569.0
2022-12-06 19:30:00+00:00,147.24,147.44,142.28,146.63,769915.0
2022-12-06 19:45:00+00:00,147.24,147.44,141.905,146.63,814292.0
2022-12-06 20:00:00+00:00,147.24,147.44,141.905,146.63,832890.0
2022-12-06 20:15:00+00:00,147.24,147.44,141.905,146.63,866176.0
2022-12-06 20:30:00+00:00,147.24,147.44,141.905,146.63,915902.0
2022-12-06 20:45:00+00:00,147.24,147.44,141.905,146.63,968606.0
2022-12-06 21:00:00+00:00,144.12,144.25,144.005,,
2022-12-06 21:15:00+00:00,144.235,144.235,143.85,,
2022-12-06 21:30:00+00:00,144.74,144.83,144.61,,
2022-12-06 21:45:00+00:00,144.81,144.83,144.745,,
2022-12-06 22:00:00+00:00,144.555,144.62,144.5,,
2022-12-06 22:15:00+00:00,144.58,144.61,144.37,,
2022-12-06 22:30:00+00:00,144.305,144.33,144.205,,
2022-12-06 22:45:00+00:00,144.14,144.14,144.08,,
2022-12-06 23:00:00+00:00,143.985,144.095,143.48,,
2022-12-06 23:15:00+00:00,143.96,143.98,143.875,,
2022-12-06 23:30:00+00:00,143.815,143.94,143.755,,
2022-12-06 23:45:00+00:00,143.855,143.87,143.81,,
2022-12-07 00:00:00+00:00,143.575,143.605,143.44,,
2022-12-07 00:15:00+00:00,142.91,142.975,142.83,,
2022-12-07 00:30:00+00:00,142.305,142.445,142.28,,
2022-12-07 00:45:00+00:00,142.32,142.42,142.31,,
2022-12-07 01:00:00+00:00,142.49,142.7,142.46,,
2022-12-07 01:15:00+00:00,142.47,142.53,142.38,,
2022-12-07 01:30:00+00:00,142.09,142.15,142.06,,
2022-12-07 01:45:00+00:00,142.66,142.745,142.66,,
2022-12-07 02:00:00+00:00,142.96,142.96,142.96,,
2022-12-07 13:00:00+00:00,140.68,140.68,140.68,142.91,50.0
2022-12-07 13:15:00+00:00,140.68,141.09,140.68,142.91,1364.0
2022-12-07 13:30:00+00:00,140.68,141.55,140.68,142.91,3274.0
2022-12-07 14:00:00+00:00,140.68,141.77,140.68,142.91,7710.0
2022-12-07 14:15:00+00:00,140.68,141.77,140.68,142.91,9058.0
2022-12-07 14:30:00+00:00,140.68,142.39,140.68,142.91,12117.0
2022-12-07 15:15:00+00:00,140.68,143.365,140.58,142.91,262925.0
2022-12-07 15:30:00+00:00,140.68,143.365,140.58,142.91,308105.0
2022-12-07 15:45:00+00:00,140.68,143.365,140.58,142.91,350354.0
2022-12-07 16:00:00+00:00,140.68,143.365,140.58,142.91,388188.0
2022-12-07 16:15:00+00:00,140.68,143.365,140.58,142.91,411801.0
2022-12-07 16:30:00+00:00,140.68,143.365,140.58,142.91,431164.0
2022-12-07 16:45:00+00:00,140.68,143.365,140.58,142.91,471252.0
2022-12-07 17:15:00+00:00,140.68,143.365,140.58,142.91,520946.0
2022-12-07 17:30:00+00:00,140.68,143.365,140.58,142.91,551125.0
2022-12-07 17:45:00+00:00,140.68,143.365,140.58,142.91,570737.0
2022-12-07 18:00:00+00:00,140.68,143.365,140.58,142.91,581949.0
2022-12-07 18:30:00+00:00,140.68,143.365,140.58,142.91,610735.0
2022-12-07 18:45:00+00:00,140.68,143.365,140.58,142.91,626008.0
2022-12-07 19:00:00+00:00,140.68,143.365,140.58,142.91,639750.0
2022-12-07 19:15:00+00:00,140.68,143.365,140.58,142.91,654606.0
2022-12-07 19:30:00+00:00,140.68,143.365,140.58,142.91,668790.0
2022-12-07 19:45:00+00:00,140.68,143.365,140.58,142.91,680421.0
2022-12-07 20:00:00+00:00,140.68,143.365,140.58,142.91,696956.0
2022-12-07 20:15:00+00:00,140.68,143.365,140.215,142.91,752087.0
2022-12-07 20:30:00+00:00,140.68,143.365,140.01,142.91,823309.0
2022-12-07 20:45:00+00:00,140.68,143.365,140.01,142.91,872308.0
2022-12-07 21:00:00+00:00,141.885,142.15,141.885,,
2022-12-07 21:15:00+00:00,141.28,141.475,141.27,,
2022-12-07 21:30:00+00:00,140.675,140.835,140.605,,
2022-12-07 21:45:00+00:00,140.85,140.86,140.715,,
2022-12-07 22:00:00+00:00,141.08,141.125,140.95,,
2022-12-07 22:15:00+00:00,140.97,141.17,140.97,,
2022-12-07 22:30:00+00:00,140.795,140.9,140.795,,
2022-12-07 22:45:00+00:00,141.15,141.18,141.05,,
2022-12-07 23:00:00+00:00,140.89,141.01,140.88,,
2022-12-07 23:15:00+00:00,141.21,141.215,141.02,,
2022-12-07 23:30:00+00:00,141.36,141.4,141.225,,
2022-12-07 23:45:00+00:00,141.13,141.16,141.06,,
2022-12-08 00:00:00+00:00,140.855,140.93,140.83,,
2022-12-08 00:15:00+00:00,141.255,141.27,141.16,,
2022-12-08 00:30:00+00:00,141.15,141.17,141.015,,
2022-12-08 00:45:00+00:00,141.37,141.375,141.22,,
2022-12-08 01:00:00+00:00,140.75,140.795,140.7,,
2022-12-08 01:15:00+00:00,140.335,140.4,140.28,,
2022-12-08 01:30:00+00:00,140.2,140.32,140.18,,
2022-12-08 01:45:00+00:00,140.44,140.535,140.37,,
2022-12-08 02:00:00+00:00,141.01,141.01,141.01,,
2022-12-08 13:00:00+00:00,142.06,142.06,142.06,140.94,50.0
2022-12-08 13:30:00+00:00,142.06,142.31,141.95,140.94,777.0
2022-12-08 13:45:00+00:00,142.06,142.75,141.95,140.94,2707.0
2022-12-08 14:00:00+00:00,142.06,142.75,141.95,140.94,3758.0
2022-12-08 14:30:00+00:00,142.06,142.75,141.95,140.94,6392.0
2022-12-08 14:45:00+00:00,142.06,142.75,141.12,140.94,162357.0
2022-12-08 15:00:00+00:00,142.06,142.75,141.105,140.94,214714.0
2022-12-08 15:15:00+00:00,142.06,143.11,141.105,140.94,261830.0
2022-12-08 15:30:00+00:00,142.06,143.36,141.105,140.94,329040.0
2022-12-08 15:45:00+00:00,142.06,143.52,141.105,140.94,373330.0
2022-12-08 16:00:00+00:00,142.06,143.52,141.105,140.94,407197.0
2022-12-08 16:15:00+00:00,142.06,143.52,141.105,140.94,452639.0
2022-12-08 16:30:00+00:00,142.06,143.52,141.105,140.94,483072.0
2022-12-08 16:45:00+00:00,142.06,143.52,141.105,140.94,512321.0
2022-12-08 17:00:00+00:00,142.06,143.52,141.105,140.94,545363.0
2022-12-08 17:15:00+00:00,142.06,143.52,141.105,140.94,572392.0
2022-12-08 17:30:00+00:00,142.06,143.52,141.105,140.94,595371.0
2022-12-08 17:45:00+00:00,142.06,143.52,141.105,140.94,612357.0
2022-12-08 18:00:00+00:00,142.06,143.52,141.105,140.94,627658.0
2022-12-08 18:15:00+00:00,142.06,143.52,141.105,140.94,639245.0
2022-12-08 18:30:00+00:00,142.06,143.52,141.105,140.94,657187.0
2022-12-08 18:45:00+00:00,142.06,143.52,141.105,140.94,681536.0
2022-12-08 19:00:00+00:00,142.06,143.52,141.105,140.94,701966.0
2022-12-08 19:30:00+00:00,142.06,143.52,141.105,140.94,763770.0
2022-12-08 19:45:00+00:00,142.06,143.52,141.105,140.94,797751.0
2022-12-08 20:00:00+00:00,142.475,142.68,142.45,,
2022-12-08 20:15:00+00:00,143.065,143.15,142.975,,
2022-12-08 20:30:00+00:00,142.06,143.52,141.105,140.94,873276.0
2022-12-08 20:45:00+00:00,142.06,143.52,141.105,140.94,920509.0
2022-12-08 21:00:00+00:00,143.0,143.24,142.985,,
2022-12-08 21:15:00+00:00,142.65,142.68,142.57,,
2022-12-08 21:30:00+00:00,142.69,142.72,142.63,,
2022-12-08 21:45:00+00:00,142.855,142.865,142.79,,
2022-12-08 22:00:00+00:00,142.795,142.83,142.65,,
2022-12-08 22:15:00+00:00,142.535,142.545,142.39,,
2022-12-08 22:30:00+00:00,142.09,142.105,142.01,,
2022-12-08 22:45:00+00:00,142.14,142.17,142.03,,
2022-12-08 23:00:00+00:00,142.43,142.525,142.415,,
2022-12-08 23:15:00+00:00,142.34,142.4,142.31,,
2022-12-08 23:30:00+00:00,142.76,142.945,142.755,,
2022-12-08 23:45:00+00:00,143.155,143.2,143.11,,
2022-12-09 00:00:00+00:00,142.6,142.63,142.53,,
2022-12-09 00:15:00+00:00,141.95,141.95,141.85,,
2022-12-09 00:30:00+00:00,142.015,142.08,141.82,,
2022-12-09 00:45:00+00:00,142.33,142.44,142.28,,
2022-12-09 01:00:00+00:00,142.415,142.42,142.27,,
2022-12-09 01:15:00+00:00,142.56,142.58,142.38,,
2022-12-09 01:30:00+00:00,142.855,142.95,142.84,,
2022-12-09 01:45:00+00:00,142.555,142.555,142.41,,
2022-12-09 02:00:00+00:00,142.61,142.61,142.61,,
2022-12-09 13:15:00+00:00,144.04,144.05,143.85,142.65,451.0
2022-12-09 13:30:00+00:00,144.04,144.05,143.84,142.65,693.0
2022-12-09 13:45:00+00:00,144.04,144.05,141.64,142.65,5199.0
2022-12-09 14:00:00+00:00,144.04,144.05,141.64,142.65,6419.0
2022-12-09 14:15:00+00:00,144.04,144.05,141.64,142.65,7784.0
2022-12-09 14:30:00+00:00,144.04,144.05,141.64,142.65,9431.0
2022-12-09 14:45:00+00:00,144.04,144.05,140.9,142.65,78141.0
2022-12-09 15:00:00+00:00,144.04,144.05,140.9,142.65,135552.0
2022-12-09 15:15:00+00:00,144.04,144.05,140.9,142.65,199134.0
2022-12-09 15:30:00+00:00,144.04,144.05,140.9,142.65,229086.0
2022-12-09 15:45:00+00:00,144.04,144.05,140.9,142.65,258454.0
2022-12-09 16:00:00+00:00,144.04,144.35,140.9,142.65,295806.0
2022-12-09 16:15:00+00:00,144.04,144.625,140.9,142.65,354060.0
2022-12-09 16:30:00+00:00,144.04,144.65,140.9,142.65,394575.0
2022-12-09 16:45:00+00:00,144.04,144.695,140.9,142.65,434140.0
2022-12-09 17:00:00+00:00,144.04,145.115,140.9,142.65,471677.0
2022-12-09 17:15:00+00:00,144.04,145.56,140.9,142.65,518551.0
2022-12-09 17:30:00+00:00,144.04,145.56,140.9,142.65,548781.0
2022-12-09 17:45:00+00:00,144.04,145.56,140.9,142.65,571258.0
2022-12-09 18:00:00+00:00,144.04,145.56,140.9,142.65,587623.0
2022-12-09 18:15:00+00:00,144.04,145.56,140.9,142.65,625726.0
2022-12-09 18:30:00+00:00,144.04,145.56,140.9,142.65,656528.0
2022-12-09 18:45:00+00:00,144.04,145.56,140.9,142.65,681082.0
2022-12-09 19:00:00+00:00,144.04,145.56,140.9,142.65,696977.0
2022-12-09 19:15:00+00:00,144.04,145.56,140.9,142.65,727876.0
2022-12-09 19:30:00+00:00,144.04,145.56,140.9,142.65,750757.0
2022-12-09 19:45:00+00:00,144.04,145.56,140.9,142.65,770085.0
2022-12-09 20:00:00+00:00,144.04,145.56,140.9,142.65,789339.0
2022-12-09 20:15:00+00:00,144.04,145.56,140.9,142.65,817034.0
2022-12-09 20:30:00+00:00,144.04,145.56,140.9,142.65,859027.0
2022-12-09 20:45:00+00:00,144.04,145.56,140.9,142.65,899536.0
2022-12-09 21:00:00+00:00,144.295,144.35,144.1,,
2022-12-09 21:15:00+00:00,143.85,143.97,143.85,,
2022-12-09 21:30:00+00:00,144.58,144.59,144.44,,
2022-12-09 21:45:00+00:00,144.68,144.94,144.66,,
2022-12-09 22:00:00+00:00,145.015,145.045,144.975,,
2022-12-09 22:15:00+00:00,145.42,145.435,145.3,,
2022-12-09 22:30:00+00:00,144.82,144.96,144.8,,
2022-12-09 22:45:00+00:00,144.76,144.975,144.76,,
2022-12-09 23:00:00+00:00,144.435,144.435,144.285,,
2022-12-09 23:15:00+00:00,144.06,144.17,144.04,,
2022-12-09 23:30:00+00:00,144.12,144.28,144.06,,
2022-12-09 23:45:00+00:00,144.25,144.315,144.225,,
2022-12-10 00:00:00+00:00,144.18,144.245,144.1,,
2022-12-10 00:15:00+00:00,144.235,144.24,144.14,,
2022-12-10 00:30:00+00:00,144.21,144.21,144.16,,
2022-12-10 00:45:00+00:00,144.01,144.03,143.935,,
2022-12-10 01:00:00+00:00,143.845,143.92,143.795,,
2022-12-10 01:15:00+00:00,144.02,144.075,144.005,,
2022-12-10 01:30:00+00:00,143.6,143.685,143.475,,
2022-12-10 01:45:00+00:00,142.895,142.9,142.74,,
2022-12-10 02:00:00+00:00,142.165,142.165,142.165,,
2022-12-12 13:15:00+00:00,142.68,142.76,142.68,142.16,422.0
2022-12-12 13:30:00+00:00,142.68,142.76,142.55,142.16,1031.0
2022-12-12 14:15:00+00:00,142.68,142.82,142.51,142.16,2832.0
2022-12-12 14:30:00+00:00,142.68,142.93,142.32,142.16,3490.0
2022-12-12 14:45:00+00:00,142.68,143.0,141.67,142.16,64103.0
2022-12-12 15:00:00+00:00,142.68,143.0,141.64,142.16,109477.0
2022-12-12 15:15:00+00:00,142.68,143.0,141.64,142.16,136409.0
2022-12-12 15:45:00+00:00,142.68,143.0,141.47,142.16,200151.0
2022-12-12 16:00:00+00:00,142.68,143.0,141.07,142.16,246699.0
2022-12-12 16:15:00+00:00,142.68,143.0,141.07,142.16,282711.0
2022-12-12 16:30:00+00:00,142.68,143.0,141.07,142.16,317352.0
2022-12-12 16:45:00+00:00,142.68,143.0,141.07,142.16,336854.0
2022-12-12 17:15:00+00:00,142.68,143.0,141.07,142.16,375970.0
2022-12-12 17:45:00+00:00,142.68,143.0,141.07,142.16,408363.0
2022-12-12 18:15:00+00:00,142.68,143.0,141.07,142.16,453171.0
2022-12-12 18:30:00+00:00,142.68,143.0,141.07,142.16,464769.0
2022-12-12 18:45:00+00:00,142.68,143.0,141.07,142.16,489379.0
2022-12-12 19:00:00+00:00,142.68,143.0,141.07,142.16,538293.0
2022-12-12 19:15:00+00:00,142.68,143.0,141.07,142.16,577487.0
2022-12-12 19:30:00+00:00,142.93,143.0,142.46,,
2022-12-12 19:45:00+00:00,142.68,143.205,141.07,142.16,652423.0
2022-12-12 20:00:00+00:00,142.68,143.93,141.07,142.16,701597.0
2022-12-12 20:15:00+00:00,142.68,143.975,141.07,142.16,819769.0
2022-12-12 20:30:00+00:00,142.68,144.14,141.07,142.16,884226.0
2022-12-12 20:45:00+00:00,142.68,144.14,141.07,142.16,928416.0
2022-12-12 21:00:00+00:00,141.765,141.89,141.735,,
2022-12-12 21:15:00+00:00,142.335,142.375,142.25,,
2022-12-12 21:30:00+00:00,142.135,142.14,142.04,,
2022-12-12 21:45:00+00:00,142.12,142.23,142.11,,
2022-12-12 22:00:00+00:00,141.945,142.0,141.87,,
2022-12-12 22:15:00+00:00,141.92,142.01,141.915,,
2022-12-12 22:30:00+00:00,142.04,142.125,141.96,,
2022-12-12 22:45:00+00:00,142.33,142.38,142.3,,
2022-12-12 23:00:00+00:00,142.285,142.57,142.275,,
2022-12-12 23:15:00+00:00,142.14,142.18,142.125,,
2022-12-12 23:30:00+00:00,142.355,142.46,142.325,,
2022-12-12 23:45:00+00:00,142.43,142.51,142.395,,
2022-12-13 00:00:00+00:00,142.7,142.715,142.645,,
2022-12-13 00:15:00+00:00,142.64,142.685,142.59,,
2022-12-13 00:30:00+00:00,142.66,142.685,142.59,,
2022-12-13 00:45:00+00:00,143.205,143.445,143.18,,
2022-12-13 01:00:00+00:00,143.82,143.975,143.785,,
2022-12-13 01:15:00+00:00,143.62,143.64,143.515,,
2022-12-13 01:30:00+00:00,143.91,143.97,143.86,,
2022-12-13 01:45:00+00:00,143.79,143.905,143.725,,
2022-12-13 02:00:00+00:00,144.48,144.48,144.48,,
2022-12-13 13:45:00+00:00,145.74,150.44,145.54,144.49,8598.0
2022-12-13 14:00:00+00:00,145.74,150.44,145.54,144.49,12927.0
2022-12-13 14:30:00+00:00,145.74,150.44,145.54,144.49,18110.0
2022-12-13 14:45:00+00:00,145.74,150.44,145.54,144.49,145488.0
2022-12-13 15:00:00+00:00,145.74,150.44,145.54,144.49,208406.0
2022-12-13 15:15:00+00:00,145.74,150.44,145.54,144.49,269019.0
2022-12-13 15:30:00+00:00,145.74,150.44,145.54,144.49,367802.0
2022-12-13 15:45:00+00:00,145.74,150.44,145.54,144.49,404373.0
2022-12-13 16:15:00+00:00,145.74,150.44,145.54,144.49,536993.0
2022-12-13 16:30:00+00:00,145.74,150.44,145.54,144.49,621456.0
2022-12-13 17:00:00+00:00,145.74,150.44,145.54,144.49,707053.0
2022-12-13 17:15:00+00:00,145.74,150.44,144.99,144.49,746063.0
2022-12-13 17:30:00+00:00,145.74,150.44,144.61,144.49,786393.0
2022-12-13 17:45:00+00:00,145.74,150.44,144.275,144.49,866357.0
2022-12-13 18:00:00+00:00,145.74,150.44,144.275,144.49,924393.0
2022-12-13 18:15:00+00:00,145.74,150.44,144.275,144.49,954865.0
2022-12-13 18:30:00+00:00,145.74,150.44,144.275,144.49,990735.0
2022-12-13 18:45:00+00:00,145.74,150.44,144.275,144.49,1023676.0
2022-12-13 19:30:00+00:00,145.74,150.44,144.275,144.49,1177046.0
2022-12-13 19:45:00+00:00,145.74,150.44,144.275,144.49,1210874.0
2022-12-13 20:00:00+00:00,145.74,150.44,144.275,144.49,1242069.0
2022-12-13 20:15:00+00:00,145.74,150.44,144.275,144.49,1284140.0
2022-12-13 20:30:00+00:00,145.74,150.44,144.275,144.49,1326648.0
2022-12-13 20:45:00+00:00,145.74,150.44,144.275,144.49,1376853.0
2022-12-13 21:00:00+00:00,147.9,147.99,147.78,,
2022-12-13 21:15:00+00:00,148.215,148.305,148.06,,
2022-12-13 21:30:00+00:00,147.565,147.765,147.56,,
2022-12-13 21:45:00+00:00,147.17,147.21,147.01,,
2022-12-13 22:00:00+00:00,146.205,146.235,146.035,,
2022-12-13 22:15:00+00:00,145.365,145.41,144.96,,
2022-12-13 22:30:00+00:00,144.79,144.825,144.605,,
2022-12-13 22:45:00+00:00,145.135,145.295,145.06,,
2022-12-13 23:00:00+00:00,145.07,145.32,145.035,,
2022-12-13 23:15:00+00:00,144.965,145.01,144.87,,
2022-12-13 23:30:00+00:00,145.535,145.76,145.53,,
2022-12-13 23:45:00+00:00,145.615,145.635,145.495,,
2022-12-14 00:00:00+00:00,145.295,145.33,145.15,,
2022-12-14 00:15:00+00:00,144.745,144.905,144.66,,
2022-12-14 00:30:00+00:00,145.1,145.17,145.01,,
2022-12-14 00:45:00+00:00,145.93,145.965,145.85,,
2022-12-14 01:00:00+00:00,145.12,145.12,144.78,,
2022-12-14 01:15:00+00:00,144.64,144.785,144.595,,
2022-12-14 01:30:00+00:00,145.41,145.55,145.38,,
2022-12-14 01:45:00+00:00,145.57,145.91,145.57,,
2022-12-14 02:00:00+00:00,145.4,145.4,145.4,,
2022-12-14 13:00:00+00:00,145.08,145.08,145.08,145.47,50.0
2022-12-14 13:15:00+00:00,145.08,145.1,145.01,145.47,260.0
2022-12-14 14:00:00+00:00,145.08,145.36,145.0,145.47,1413.0
2022-12-14 14:15:00+00:00,145.08,145.37,145.0,145.47,1950.0
2022-12-14 14:30:00+00:00,145.08,145.49,145.0,145.47,16296.0
2022-12-14 14:45:00+00:00,145.08,146.07,145.0,145.47,69188.0
2022-12-14 15:00:00+00:00,145.08,146.415,145.0,145.47,123255.0
2022-12-14 15:15:00+00:00,145.08,146.645,145.0,145.47,184163.0
2022-12-14 15:30:00+00:00,145.08,146.645,145.0,145.47,238436.0
2022-12-14 15:45:00+00:00,145.08,146.645,145.0,145.47,278566.0
2022-12-14 16:00:00+00:00,145.08,146.645,145.0,145.47,313625.0
2022-12-14 16:15:00+00:00,145.08,146.645,145.0,145.47,347495.0
2022-12-14 16:30:00+00:00,145.08,146.645,145.0,145.47,389675.0
2022-12-14 16:45:00+00:00,145.08,146.645,145.0,145.47,430040.0
2022-12-14 17:00:00+00:00,145.08,146.645,145.0,145.47,459754.0
2022-12-14 17:15:00+00:00,145.08,146.645,145.0,145.47,492445.0
2022-12-14 17:45:00+00:00,145.08,146.645,145.0,145.47,554152.0
2022-12-14 18:00:00+00:00,145.08,146.645,145.0,145.47,573338.0
2022-12-14 18:30:00+00:00,145.08,146.645,145.0,145.47,649363.0
2022-12-14 19:00:00+00:00,145.08,146.645,145.0,145.47,757743.0
2022-12-14 19:15:00+00:00,145.08,146.645,142.69,145.47,873376.0
2022-12-14 19:30:00+00:00,145.08,146.645,142.69,145.47,922594.0
2022-12-14 19:45:00+00:00,145.08,146.645,141.2,145.47,1009169.0
2022-12-14 20:00:00+00:00,145.08,146.645,141.2,145.47,1087811.0
2022-12-14 20:15:00+00:00,145.08,146.645,141.2,145.47,1174608.0
2022-12-14 20:30:00+00:00,145.08,146.645,141.2,145.47,1240907.0
2022-12-14 20:45:00+00:00,145.08,146.645,141.2,145.47,1325488.0
2022-12-14 21:00:00+00:00,146.005,146.09,145.98,,
2022-12-14 21:15:00+00:00,145.795,145.795,145.61,,
2022-12-14 21:30:00+00:00,146.07,146.1,145.93,,
2022-12-14 21:45:00+00:00,146.1,146.135,146.025,,
2022-12-14 22:00:00+00:00,145.945,145.945,145.77,,
2022-12-14 22:15:00+00:00,145.775,145.81,145.715,,
2022-12-14 22:30:00+00:00,145.5,145.54,145.48,,
2022-12-14 22:45:00+00:00,145.49,145.495,145.36,,
2022-12-14 23:00:00+00:00,145.305,145.37,145.27,,
2022-12-14 23:15:00+00:00,145.46,145.56,145.4,,
2022-12-14 23:30:00+00:00,145.795,145.93,145.79,,
2022-12-14 23:45:00+00:00,146.395,146.44,146.35,,
2022-12-15 00:00:00+00:00,146.35,146.35,144.05,,
2022-12-15 00:15:00+00:00,143.44,143.54,143.23,,
2022-12-15 00:30:00+00:00,143.135,143.135,142.795,,
2022-12-15 00:45:00+00:00,142.89,142.89,142.26,,
2022-12-15 01:00:00+00:00,142.71,142.84,142.645,,
2022-12-15 01:15:00+00:00,144.52,144.52,144.06,,
2022-12-15 01:30:00+00:00,142.565,142.735,142.285,,
2022-12-15 01:45:00+00:00,143.295,143.295,142.78,,
2022-12-15 02:00:00+00:00,143.21,143.21,143.21,,
2022-12-15 13:15:00+00:00,141.68,141.73,141.4,143.21,473.0
2022-12-15 13:30:00+00:00,141.68,141.73,141.26,143.21,1598.0
2022-12-15 13:45:00+00:00,141.68,141.73,141.08,143.21,3222.0
2022-12-15 14:00:00+00:00,141.68,141.73,140.88,143.21,4348.0
2022-12-15 14:30:00+00:00,141.68,141.73,140.88,143.21,5785.0
2022-12-15 15:00:00+00:00,141.68,141.785,138.915,143.21,182490.0
2022-12-15 15:15:00+00:00,141.68,141.785,138.49,143.21,248074.0
2022-12-15 15:30:00+00:00,141.68,141.785,138.49,143.21,307558.0
2022-12-15 15:45:00+00:00,141.68,141.785,138.46,143.21,368512.0
2022-12-15 16:00:00+00:00,141.68,141.785,138.46,143.21,441623.0
2022-12-15 16:15:00+00:00,141.68,141.785,138.0,143.21,506544.0
2022-12-15 16:30:00+00:00,141.68,141.785,137.94,143.21,601915.0
2022-12-15 17:00:00+00:00,141.68,141.785,137.72,143.21,700233.0
2022-12-15 17:15:00+00:00,141.68,141.785,137.72,143.21,749305.0
2022-12-15 17:30:00+00:00,141.68,141.785,137.72,143.21,798433.0
2022-12-15 17:45:00+00:00,141.68,141.785,137.625,143.21,841641.0
2022-12-15 18:00:00+00:00,141.68,141.785,137.215,143.21,910872.0
2022-12-15 18:15:00+00:00,141.68,141.785,136.685,143.21,1012106.0
2022-12-15 18:30:00+00:00,141.68,141.785,136.685,143.21,1107324.0
2022-12-15 18:45:00+00:00,141.68,141.785,136.645,143.21,1184848.0
2022-12-15 19:00:00+00:00,141.68,141.785,136.5,143.21,1258498.0
2022-12-15 19:30:00+00:00,141.68,141.785,136.19,143.21,1424775.0
2022-12-15 19:45:00+00:00,141.68,141.785,136.19,143.21,1506474.0
2022-12-15 20:00:00+00:00,141.68,141.785,136.19,143.21,1586898.0
2022-12-15 20:15:00+00:00,141.68,141.785,136.19,143.21,1700998.0
2022-12-15 20:30:00+00:00,141.68,141.785,136.19,143.21,1839001.0
2022-12-15 20:45:00+00:00,141.68,141.785,136.19,143.21,1976505.0
2022-12-15 21:00:00+00:00,138.785,139.08,138.755,,
2022-12-15 21:15:00+00:00,138.075,138.16,137.95,,
2022-12-15 21:30:00+00:00,138.265,138.3,138.18,,
2022-12-15 21:45:00+00:00,138.04,138.24,138.03,,
2022-12-15 22:00:00+00:00,137.87,138.05,137.82,,
2022-12-15 22:15:00+00:00,138.08,138.14,138.01,,
2022-12-15 22:30:00+00:00,137.89,138.18,137.89,,
2022-12-15 22:45:00+00:00,137.685,137.74,137.67,,
2022-12-15 23:00:00+00:00,137.3,137.3,137.165,,
2022-12-15 23:15:00+00:00,136.69,136.805,136.685,,
2022-12-15 23:30:00+00:00,136.965,136.98,136.9,,
2022-12-15 23:45:00+00:00,136.705,136.86,136.695,,
2022-12-16 00:00:00+00:00,136.775,136.825,136.71,,
2022-12-16 00:15:00+00:00,136.65,136.69,136.5,,
2022-12-16 00:30:00+00:00,136.39,136.54,136.385,,
2022-12-16 00:45:00+00:00,136.975,136.975,136.91,,
2022-12-16 01:00:00+00:00,136.91,137.105,136.87,,
2022-12-16 01:15:00+00:00,136.78,136.81,136.69,,
2022-12-16 01:30:00+00:00,137.13,137.14,136.96,,
2022-12-16 01:45:00+00:00,136.215,136.38,136.2,,
2022-12-16 02:00:00+00:00,136.57,136.57,136.57,,
2022-12-16 13:00:00+00:00,136.71,136.71,136.62,136.5,285.0
2022-12-16 13:45:00+00:00,136.71,136.71,136.17,136.5,3047.0
2022-12-16 14:00:00+00:00,136.71,136.71,136.17,136.5,3417.0
2022-12-16 14:30:00+00:00,136.71,136.85,135.52,136.5,12617.0
2022-12-16 14:45:00+00:00,136.71,137.39,135.52,136.5,210572.0
2022-12-16 15:00:00+00:00,136.71,137.645,135.52,136.5,360730.0
2022-12-16 15:15:00+00:00,136.71,137.645,135.29,136.5,466384.0
2022-12-16 15:30:00+00:00,136.71,137.645,134.85,136.5,565311.0
2022-12-16 15:45:00+00:00,136.71,137.645,134.7,136.5,649151.0
2022-12-16 16:00:00+00:00,136.71,137.645,134.7,136.5,717093.0
2022-12-16 16:15:00+00:00,136.71,137.645,134.42,136.5,779630.0
2022-12-16 16:45:00+00:00,136.71,137.645,134.42,136.5,847050.0
2022-12-16 17:30:00+00:00,136.71,137.645,134.36,136.5,945406.0
2022-12-16 18:00:00+00:00,136.71,137.645,134.26,136.5,1053310.0
2022-12-16 18:15:00+00:00,136.71,137.645,134.07,136.5,1159462.0
2022-12-16 18:30:00+00:00,136.71,137.645,133.95,136.5,1207378.0
2022-12-16 19:00:00+00:00,136.71,137.645,133.945,136.5,1304802.0
2022-12-16 19:15:00+00:00,136.71,137.645,133.945,136.5,1348847.0
2022-12-16 19:30:00+00:00,136.71,137.645,133.945,136.5,1394504.0
2022-12-16 19:45:00+00:00,136.285,136.285,135.69,,
2022-12-16 20:00:00+00:00,136.71,137.645,133.73,136.5,1457422.0
2022-12-16 20:15:00+00:00,136.71,137.645,133.73,136.5,1484540.0
2022-12-16 20:30:00+00:00,136.71,137.645,133.73,136.5,1525710.0
2022-12-16 20:45:00+00:00,135.255,135.325,135.19,,
2022-12-16 21:00:00+00:00,135.14,135.225,135.05,,
2022-12-16 21:15:00+00:00,135.04,135.17,134.98,,
2022-12-16 21:30:00+00:00,134.65,134.88,134.63,,
2022-12-16 21:45:00+00:00,134.83,134.925,134.73,,
2022-12-16 22:00:00+00:00,134.535,134.665,134.53,,
2022-12-16 22:15:00+00:00,134.57,134.71,134.48,,
2022-12-16 22:30:00+00:00,134.865,134.905,134.825,,
2022-12-16 22:45:00+00:00,134.72,134.77,134.66,,
2022-12-16 23:00:00+00:00,134.31,134.39,134.25,,
2022-12-16 23:15:00+00:00,134.22,134.385,134.2,,
2022-12-16 23:30:00+00:00,134.025,134.1,133.975,,
2022-12-16 23:45:00+00:00,134.02,134.095,133.99,,
2022-12-17 00:00:00+00:00,134.305,134.325,134.23,,
2022-12-17 00:15:00+00:00,134.44,134.465,134.405,,
2022-12-17 00:30:00+00:00,134.02,134.03,133.97,,
2022-12-17 00:45:00+00:00,133.885,133.925,133.885,,
2022-12-17 01:00:00+00:00,134.34,134.46,134.31,,
2022-12-17 01:15:00+00:00,134.755,134.96,134.74,,
2022-12-17 01:30:00+00:00,134.88,135.2,134.86,,
2022-12-17 01:45:00+00:00,135.02,135.12,134.985,,
2022-12-17 02:00:00+00:00,134.57,134.57,134.57,,
2022-12-19 13:45:00+00:00,135.57,135.58,134.84,134.51,1719.0
2022-12-19 14:00:00+00:00,135.57,135.58,134.84,134.51,2379.0
2022-12-19 14:15:00+00:00,135.57,135.58,134.79,134.51,3308.0
2022-12-19 14:30:00+00:00,135.57,135.58,134.75,134.51,5130.0
2022-12-19 14:45:00+00:00,135.57,135.58,133.785,134.51,74283.0
2022-12-19 15:00:00+00:00,135.57,135.58,133.03,134.51,151756.0
2022-12-19 15:15:00+00:00,135.57,135.58,132.33,134.51,225977.0
2022-12-19 15:45:00+00:00,135.57,135.58,131.89,134.51,328305.0
2022-12-19 16:00:00+00:00,135.57,135.58,131.77,134.51,377568.0
2022-12-19 16:15:00+00:00,135.57,135.58,131.46,134.51,435362.0
2022-12-19 16:30:00+00:00,135.57,135.58,131.46,134.51,497751.0
2022-12-19 16:45:00+00:00,135.57,135.58,131.46,134.51,564820.0
2022-12-19 17:00:00+00:00,135.57,135.58,131.46,134.51,601445.0
2022-12-19 17:15:00+00:00,135.57,135.58,131.46,134.51,632581.0
2022-12-19 17:30:00+00:00,135.57,135.58,131.46,134.51,661645.0
2022-12-19 17:45:00+00:00,135.57,135.58,131.46,134.51,695437.0
2022-12-19 18:00:00+00:00,135.57,135.58,131.46,134.51,726857.0
2022-12-19 18:15:00+00:00,135.57,135.58,131.46,134.51,745679.0
2022-12-19 18:30:00+00:00,135.57,135.58,131.46,134.51,763307.0
2022-12-19 18:45:00+00:00,135.57,135.58,131.46,134.51,798619.0
2022-12-19 19:00:00+00:00,135.57,135.58,131.46,134.51,833835.0
2022-12-19 19:15:00+00:00,135.57,135.58,131.46,134.51,873454.0
2022-12-19 19:30:00+00:00,135.57,135.58,131.46,134.51,907941.0
2022-12-19 19:45:00+00:00,134.01,134.045,133.845,,
2022-12-19 20:00:00+00:00,135.57,135.58,131.46,134.51,988012.0
2022-12-19 20:15:00+00:00,135.57,135.58,131.46,134.51,1027358.0
2022-12-19 20:30:00+00:00,135.57,135.58,131.435,134.51,1070992.0
2022-12-19 20:45:00+00:00,135.57,135.58,131.33,134.51,1118903.0
2022-12-19 21:00:00+00:00,131.87,131.905,131.805,,
2022-12-19 21:15:00+00:00,131.745,131.8,131.74,,
2022-12-19 21:30:00+00:00,132.015,132.02,131.915,,
2022-12-19 21:45:00+00:00,132.18,132.31,132.16,,
2022-12-19 22:00:00+00:00,132.355,132.395,132.345,,
2022-12-19 22:15:00+00:00,132.84,132.875,132.79,,
2022-12-19 22:30:00+00:00,132.645,132.69,132.635,,
2022-12-19 22:45:00+00:00,133.01,133.035,132.95,,
2022-12-19 23:00:00+00:00,132.85,132.915,132.82,,
2022-12-19 23:15:00+00:00,132.765,132.77,132.67,,
2022-12-19 23:30:00+00:00,132.63,132.675,132.595,,
2022-12-19 23:45:00+00:00,132.42,132.465,132.415,,
2022-12-20 00:00:00+00:00,132.33,132.37,132.19,,
2022-12-20 00:15:00+00:00,132.335,132.35,132.31,,
2022-12-20 00:30:00+00:00,132.04,132.125,132.035,,
2022-12-20 00:45:00+00:00,132.315,132.655,132.295,,
2022-12-20 01:00:00+00:00,132.185,132.2,132.06,,
2022-12-20 01:15:00+00:00,131.665,131.875,131.665,,
2022-12-20 01:30:00+00:00,131.455,131.58,131.41,,
2022-12-20 01:45:00+00:00,131.57,131.86,131.555,,
2022-12-20 02:00:00+00:00,132.45,132.45,132.45,,
2022-12-20 13:15:00+00:00,131.7,131.84,131.66,132.37,550.0
2022-12-20 13:30:00+00:00,131.7,131.84,131.64,132.37,1263.0
2022-12-20 14:15:00+00:00,131.7,132.07,131.54,132.37,2668.0
2022-12-20 14:30:00+00:00,131.7,132.07,131.3,132.37,4299.0
2022-12-20 14:45:00+00:00,131.7,132.07,129.9,132.37,229729.0
2022-12-20 15:00:00+00:00,131.7,132.07,129.9,132.37,314074.0
2022-12-20 15:15:00+00:00,131.7,132.07,129.9,132.37,365383.0
2022-12-20 15:30:00+00:00,131.7,133.02,129.9,132.37,484640.0
2022-12-20 15:45:00+00:00,131.7,133.245,129.9,132.37,524062.0
2022-12-20 16:00:00+00:00,131.7,133.245,129.9,132.37,567418.0
2022-12-20 16:15:00+00:00,131.7,133.245,129.9,132.37,600446.0
2022-12-20 16:45:00+00:00,131.7,133.245,129.9,132.37,688493.0
2022-12-20 17:45:00+00:00,131.7,133.245,129.9,132.37,796618.0
2022-12-20 18:00:00+00:00,131.7,133.245,129.9,132.37,821136.0
2022-12-20 18:15:00+00:00,131.7,133.245,129.9,132.37,850640.0
2022-12-20 18:30:00+00:00,131.7,133.245,129.9,132.37,877172.0
2022-12-20 18:45:00+00:00,131.7,133.245,129.9,132.37,907680.0
2022-12-20 19:00:00+00:00,131.7,133.245,129.9,132.37,927684.0
2022-12-20 19:15:00+00:00,131.7,133.245,129.9,132.37,950166.0
2022-12-20 19:30:00+00:00,131.7,133.245,129.9,132.37,979468.0
2022-12-20 19:45:00+00:00,131.7,133.245,129.9,132.37,1000386.0
2022-12-20 20:00:00+00:00,131.7,133.245,129.9,132.37,1021885.0
2022-12-20 20:15:00+00:00,131.7,133.245,129.9,132.37,1050310.0
2022-12-20 20:30:00+00:00,131.7,133.245,129.9,132.37,1072331.0
2022-12-20 20:45:00+00:00,131.7,133.245,129.9,132.37,1102895.0
2022-12-20 21:00:00+00:00,132.25,132.29,132.065,,
2022-12-20 21:15:00+00:00,131.83,131.885,131.505,,
2022-12-20 21:30:00+00:00,131.01,131.21,130.995,,
2022-12-20 21:45:00+00:00,131.36,131.41,131.285,,
2022-12-20 22:00:00+00:00,132.1,132.29,132.02,,
2022-12-20 22:15:00+00:00,132.235,132.34,132.23,,
2022-12-20 22:30:00+00:00,132.39,132.44,132.305,,
2022-12-20 22:45:00+00:00,132.38,132.555,132.33,,
2022-12-20 23:00:00+00:00,132.525,132.655,132.48,,
2022-12-20 23:15:00+00:00,131.975,131.995,131.94,,
2022-12-20 23:30:00+00:00,132.285,132.405,132.26,,
2022-12-20 23:45:00+00:00,132.34,132.345,132.23,,
2022-12-21 00:00:00+00:00,131.92,131.985,131.825,,
2022-12-21 00:15:00+00:00,131.995,132.09,131.97,,
2022-12-21 00:30:00+00:00,131.925,131.985,131.825,,
2022-12-21 00:45:00+00:00,131.72,131.87,131.72,,
2022-12-21 01:00:00+00:00,131.845,131.855,131.71,,
2022-12-21 01:15:00+00:00,131.83,131.95,131.81,,
2022-12-21 01:30:00+00:00,132.1,132.12,132.04,,
2022-12-21 01:45:00+00:00,132.275,132.31,132.135,,
2022-12-21 02:00:00+00:00,132.29,132.29,132.29,,
2022-12-21 13:15:00+00:00,132.99,133.24,132.99,132.3,583.0
2022-12-21 13:30:00+00:00,132.99,133.24,132.99,132.3,1216.0
2022-12-21 14:45:00+00:00,132.99,134.425,132.75,132.3,106246.0
2022-12-21 15:00:00+00:00,132.99,134.425,132.75,132.3,158929.0
2022-12-21 15:15:00+00:00,132.99,134.595,132.75,132.3,245124.0
2022-12-21 15:30:00+00:00,132.99,135.07,132.75,132.3,297697.0
2022-12-21 15:45:00+00:00,132.99,135.99,132.75,132.3,447425.0
2022-12-21 16:00:00+00:00,132.99,136.69,132.75,132.3,551656.0
2022-12-21 16:15:00+00:00,132.99,136.8,132.75,132.3,616349.0
2022-12-21 16:30:00+00:00,132.99,136.8,132.75,132.3,680694.0
2022-12-21 16:45:00+00:00,132.99,136.8,132.75,132.3,715805.0
2022-12-21 17:00:00+00:00,132.99,136.8,132.75,132.3,743797.0
2022-12-21 17:15:00+00:00,132.99,136.8,132.75,132.3,774459.0
2022-12-21 17:30:00+00:00,132.99,136.8,132.75,132.3,811767.0
2022-12-21 17:45:00+00:00,132.99,136.8,132.75,132.3,842716.0
2022-12-21 18:00:00+00:00,132.99,136.8,132.75,132.3,866497.0
2022-12-21 18:15:00+00:00,132.99,136.8,132.75,132.3,909361.0
2022-12-21 18:30:00+00:00,132.99,136.8,132.75,132.3,939443.0
2022-12-21 18:45:00+00:00,132.99,136.8,132.75,132.3,952026.0
2022-12-21 19:00:00+00:00,132.99,136.8,132.75,132.3,971157.0
2022-12-21 19:15:00+00:00,132.99,136.8,132.75,132.3,1001396.0
2022-12-21 19:30:00+00:00,132.99,136.8,132.75,132.3,1033248.0
2022-12-21 19:45:00+00:00,132.99,136.8,132.75,132.3,1056581.0
2022-12-21 20:00:00+00:00,132.99,136.8,132.75,132.3,1075511.0
2022-12-21 20:15:00+00:00,132.99,136.8,132.75,132.3,1103372.0
2022-12-21 20:30:00+00:00,132.99,136.8,132.75,132.3,1135395.0
2022-12-21 20:45:00+00:00,132.99,136.8,132.75,132.3,1182663.0
2022-12-21 21:00:00+00:00,136.615,136.705,136.535,,
2022-12-21 21:15:00+00:00,136.26,136.395,136.22,,
2022-12-21 21:30:00+00:00,135.93,136.1,135.93,,
2022-12-21 21:45:00+00:00,135.86,135.94,135.8,,
2022-12-21 22:00:00+00:00,135.53,135.56,135.37,,
2022-12-21 22:15:00+00:00,135.395,135.4,135.245,,
2022-12-21 22:30:00+00:00,135.165,135.26,135.155,,
2022-12-21 22:45:00+00:00,135.71,135.75,135.7,,
2022-12-21 23:00:00+00:00,136.0,136.03,135.945,,
2022-12-21 23:15:00+00:00,135.875,135.91,135.84,,
2022-12-21 23:30:00+00:00,135.19,135.235,135.16,,
2022-12-21 23:45:00+00:00,135.325,135.43,135.325,,
2022-12-22 00:00:00+00:00,135.49,135.58,135.485,,
2022-12-22 00:15:00+00:00,135.9,135.995,135.895,,
2022-12-22 00:30:00+00:00,135.485,135.52,135.44,,
2022-12-22 00:45:00+00:00,135.57,135.605,135.39,,
2022-12-22 01:00:00+00:00,135.4,135.41,135.36,,
2022-12-22 01:15:00+00:00,135.485,135.53,135.34,,
2022-12-22 01:30:00+00:00,135.36,135.425,135.355,,
2022-12-22 01:45:00+00:00,135.415,135.43,135.33,,
2022-12-22 02:00:00+00:00,135.43,135.43,135.43,,
2022-12-22 13:45:00+00:00,134.93,135.01,134.05,135.45,1502.0
2022-12-22 14:00:00+00:00,134.93,135.01,133.77,135.45,3779.0
2022-12-22 14:15:00+00:00,134.93,135.01,133.77,135.45,5294.0
2022-12-22 14:30:00+00:00,134.93,135.01,133.77,135.45,16297.0
2022-12-22 14:45:00+00:00,134.93,135.01,133.235,135.45,55916.0
2022-12-22 15:00:00+00:00,134.93,135.01,133.21,135.45,102423.0
2022-12-22 15:15:00+00:00,134.93,135.01,132.21,135.45,151110.0
2022-12-22 15:30:00+00:00,134.93,135.01,131.87,135.45,187982.0
2022-12-22 15:45:00+00:00,134.93,135.01,131.14,135.45,238336.0
2022-12-22 16:00:00+00:00,134.93,135.01,131.14,135.45,332650.0
2022-12-22 16:15:00+00:00,134.93,135.01,131.14,135.45,362956.0
2022-12-22 16:30:00+00:00,134.93,135.01,131.14,135.45,404356.0
2022-12-22 16:45:00+00:00,134.93,135.01,131.14,135.45,432131.0
2022-12-22 17:00:00+00:00,134.93,135.01,131.055,135.45,460100.0
2022-12-22 17:15:00+00:00,134.93,135.01,131.055,135.45,475990.0
2022-12-22 17:30:00+00:00,134.93,135.01,130.705,135.45,501714.0
2022-12-22 17:45:00+00:00,134.93,135.01,130.705,135.45,522269.0
2022-12-22 18:00:00+00:00,134.93,135.01,130.705,135.45,544868.0
2022-12-22 18:15:00+00:00,134.93,135.01,130.635,135.45,564145.0
2022-12-22 18:30:00+00:00,134.93,135.01,130.335,135.45,608717.0
2022-12-22 18:45:00+00:00,134.93,135.01,130.305,135.45,647413.0
2022-12-22 19:00:00+00:00,134.93,135.01,130.305,135.45,664771.0
2022-12-22 19:15:00+00:00,134.93,135.01,130.305,135.45,682051.0
2022-12-22 19:30:00+00:00,134.93,135.01,130.305,135.45,700756.0
2022-12-22 19:45:00+00:00,134.93,135.01,130.305,135.45,724002.0
2022-12-22 20:00:00+00:00,134.93,135.01,130.305,135.45,745103.0
2022-12-22 20:15:00+00:00,134.93,135.01,130.305,135.45,777248.0
2022-12-22 20:30:00+00:00,131.92,131.92,131.64,,
2022-12-22 20:45:00+00:00,134.93,135.01,130.305,135.45,870457.0
2022-12-22 21:00:00+00:00,131.535,131.58,131.47,,
2022-12-22 21:15:00+00:00,131.72,131.745,131.65,,
2022-12-22 21:30:00+00:00,131.63,131.66,131.6,,
2022-12-22 21:45:00+00:00,131.28,131.31,131.2,,
2022-12-22 22:00:00+00:00,131.715,131.74,131.635,,
2022-12-22 22:15:00+00:00,131.52,131.705,131.49,,
2022-12-22 22:30:00+00:00,130.78,130.915,130.745,,
2022-12-22 22:45:00+00:00,130.92,130.975,130.895,,
2022-12-22 23:00:00+00:00,131.015,131.015,130.845,,
2022-12-22 23:15:00+00:00,130.82,130.82,130.755,,
2022-12-22 23:30:00+00:00,130.47,130.515,130.335,,
2022-12-22 23:45:00+00:00,130.99,131.01,130.925,,
2022-12-23 00:00:00+00:00,130.8,131.07,130.8,,
2022-12-23 00:15:00+00:00,131.29,131.29,131.085,,
2022-12-23 00:30:00+00:00,131.25,131.25,131.11,,
2022-12-23 00:45:00+00:00,131.1,131.28,131.04,,
2022-12-23 01:00:00+00:00,131.5,131.63,131.34,,
2022-12-23 01:15:00+00:00,131.2,131.34,131.17,,
2022-12-23 01:30:00+00:00,132.14,132.185,132.02,,
2022-12-23 01:45:00+00:00,131.53,131.555,131.445,,
2022-12-23 02:00:00+00:00,132.37,132.37,132.37,,
2022-12-23 13:00:00+00:00,132.25,132.25,132.25,132.23,10.0
2022-12-23 13:30:00+00:00,132.25,132.59,132.13,132.23,1640.0
2022-12-23 13:45:00+00:00,132.25,133.25,131.27,132.23,5055.0
2022-12-23 14:00:00+00:00,132.25,133.25,131.27,132.23,7099.0
2022-12-23 14:15:00+00:00,132.25,133.25,131.27,132.23,8591.0
2022-12-23 14:30:00+00:00,132.25,133.25,130.91,132.23,37746.0
2022-12-23 14:45:00+00:00,132.25,133.25,129.65,132.23,171510.0
2022-12-23 15:15:00+00:00,132.25,133.25,129.65,132.23,395148.0
2022-12-23 15:30:00+00:00,132.25,133.25,129.65,132.23,482322.0
2022-12-23 15:45:00+00:00,132.25,133.25,129.65,132.23,518799.0
2022-12-23 16:00:00+00:00,132.25,133.25,129.65,132.23,574556.0
2022-12-23 16:15:00+00:00,132.25,133.25,129.65,132.23,623302.0
2022-12-23 16:30:00+00:00,132.25,133.25,129.65,132.23,643967.0
2022-12-23 16:45:00+00:00,132.25,133.25,129.65,132.23,661566.0
2022-12-23 17:00:00+00:00,132.25,133.25,129.65,132.23,705179.0
2022-12-23 17:15:00+00:00,132.25,133.25,129.65,132.23,716217.0
2022-12-23 17:30:00+00:00,132.25,133.25,129.65,132.23,725991.0
2022-12-23 17:45:00+00:00,132.25,133.25,129.65,132.23,736179.0
2022-12-23 18:00:00+00:00,132.25,133.25,129.65,132.23,752838.0
2022-12-23 18:15:00+00:00,132.25,133.25,129.65,132.23,760863.0
2022-12-23 18:30:00+00:00,132.25,133.25,129.65,132.23,769479.0
2022-12-23 18:45:00+00:00,132.25,133.25,129.65,132.23,781414.0
2022-12-23 19:00:00+00:00,132.25,133.25,129.65,132.23,789964.0
2022-12-23 19:15:00+00:00,132.25,133.25,129.65,132.23,799783.0
2022-12-23 19:30:00+00:00,132.25,133.25,129.65,132.23,807080.0
2022-12-23 19:45:00+00:00,132.25,133.25,129.65,132.23,818220.0
2022-12-23 20:00:00+00:00,132.25,133.25,129.65,132.23,827305.0
2022-12-23 20:15:00+00:00,132.25,133.25,129.65,132.23,841440.0
2022-12-23 20:30:00+00:00,132.25,133.25,129.65,132.23,863928.0
2022-12-23 20:45:00+00:00,132.25,133.25,129.65,132.23,881451.0
2022-12-23 21:00:00+00:00,130.88,131.0,130.77,,
2022-12-23 21:15:00+00:00,130.85,131.095,130.76,,
2022-12-23 21:30:00+00:00,131.01,131.095,130.92,,
2022-12-23 21:45:00+00:00,131.29,131.37,131.235,,
2022-12-23 22:00:00+00:00,130.88,131.11,130.825,,
2022-12-23 22:15:00+00:00,131.23,131.315,131.185,,
2022-12-23 22:30:00+00:00,131.49,131.68,131.49,,
2022-12-23 22:45:00+00:00,131.22,131.33,131.22,,
2022-12-23 23:00:00+00:00,131.14,131.28,131.14,,
2022-12-23 23:15:00+00:00,130.9,131.08,130.9,,
2022-12-23 23:30:00+00:00,131.32,131.42,131.31,,
2022-12-23 23:45:00+00:00,131.23,131.26,130.81,,
2022-12-24 00:00:00+00:00,131.175,131.24,131.15,,
2022-12-24 00:15:00+00:00,131.285,131.295,131.22,,
2022-12-24 00:30:00+00:00,131.24,131.33,131.235,,
2022-12-24 00:45:00+00:00,131.43,131.46,131.415,,
2022-12-24 01:00:00+00:00,131.725,131.765,131.66,,
2022-12-24 01:15:00+00:00,131.585,131.73,131.565,,
2022-12-24 01:30:00+00:00,131.42,131.485,131.42,,
2022-12-24 01:45:00+00:00,131.52,131.55,131.455,,
2022-12-24 02:00:00+00:00,131.82,131.82,131.82,,
2022-12-27 13:00:00+00:00,131.64,131.64,131.64,131.86,10.0
2022-12-27 13:15:00+00:00,131.64,131.68,131.56,131.86,340.0
2022-12-27 13:30:00+00:00,131.64,131.79,131.56,131.86,678.0
2022-12-27 13:45:00+00:00,131.64,131.79,131.16,131.86,1648.0
2022-12-27 14:00:00+00:00,131.64,131.79,131.14,131.86,2620.0
2022-12-27 14:30:00+00:00,131.64,131.79,130.815,131.86,8991.0
2022-12-27 14:45:00+00:00,131.64,131.79,129.55,131.86,61524.0
2022-12-27 15:00:00+00:00,131.64,131.79,129.09,131.86,150858.0
2022-12-27 15:30:00+00:00,131.64,131.79,128.74,131.86,298237.0
2022-12-27 15:45:00+00:00,131.64,131.79,128.74,131.86,371479.0
2022-12-27 16:00:00+00:00,131.64,131.79,128.74,131.86,442080.0
2022-12-27 16:15:00+00:00,131.64,131.79,128.74,131.86,499619.0
2022-12-27 16:30:00+00:00,131.64,131.79,128.74,131.86,548083.0
2022-12-27 16:45:00+00:00,131.64,131.79,128.74,131.86,577497.0
2022-12-27 17:00:00+00:00,131.64,131.79,128.74,131.86,647561.0
2022-12-27 17:15:00+00:00,131.64,131.79,128.74,131.86,666416.0
2022-12-27 17:30:00+00:00,131.64,131.79,128.74,131.86,683414.0
2022-12-27 17:45:00+00:00,131.64,131.79,128.74,131.86,694313.0
2022-12-27 18:00:00+00:00,131.64,131.79,128.74,131.86,702124.0
2022-12-27 18:15:00+00:00,131.64,131.79,128.74,131.86,709597.0
2022-12-27 18:30:00+00:00,131.64,131.79,128.74,131.86,728051.0
2022-12-27 19:00:00+00:00,131.64,131.79,128.74,131.86,773245.0
2022-12-27 19:15:00+00:00,131.64,131.79,128.74,131.86,783316.0
2022-12-27 19:30:00+00:00,131.64,131.79,128.74,131.86,813520.0
2022-12-27 19:45:00+00:00,131.64,131.79,128.74,131.86,838095.0
2022-12-27 20:00:00+00:00,131.64,131.79,128.74,131.86,855369.0
2022-12-27 20:15:00+00:00,131.64,131.79,128.74,131.86,871217.0
2022-12-27 20:30:00+00:00,131.64,131.79,128.74,131.86,896789.0
2022-12-27 20:45:00+00:00,131.64,131.79,128.74,131.86,921214.0
2022-12-27 21:00:00+00:00,129.845,129.95,129.615,,
2022-12-27 21:15:00+00:00,129.335,129.525,129.32,,
2022-12-27 21:30:00+00:00,129.72,129.92,129.67,,
2022-12-27 21:45:00+00:00,130.01,130.015,129.895,,
2022-12-27 22:00:00+00:00,129.95,129.97,129.88,,
2022-12-27 22:15:00+00:00,130.43,130.435,130.275,,
2022-12-27 22:30:00+00:00,129.925,129.965,129.905,,
2022-12-27 22:45:00+00:00,129.95,129.95,129.85,,
2022-12-27 23:00:00+00:00,130.14,130.225,130.08,,
2022-12-27 23:15:00+00:00,130.19,130.265,130.19,,
2022-12-27 23:30:00+00:00,130.0,130.02,129.915,,
2022-12-27 23:45:00+00:00,129.99,130.005,129.915,,
2022-12-28 00:00:00+00:00,129.675,129.81,129.655,,
2022-12-28 00:15:00+00:00,129.98,129.98,129.865,,
2022-12-28 00:30:00+00:00,129.905,129.97,129.905,,
2022-12-28 00:45:00+00:00,130.02,130.14,130.02,,
2022-12-28 01:00:00+00:00,130.18,130.21,130.13,,
2022-12-28 01:15:00+00:00,130.235,130.285,130.21,,
2022-12-28 01:30:00+00:00,130.275,130.34,130.225,,
2022-12-28 01:45:00+00:00,130.36,130.385,130.24,,
2022-12-28 02:00:00+00:00,130.05,130.05,130.05,,
2022-12-28 13:30:00+00:00,130.16,130.25,130.0,130.03,436.0
2022-12-28 13:45:00+00:00,130.16,130.25,129.82,130.03,1456.0
2022-12-28 14:15:00+00:00,130.16,130.25,129.78,130.03,2465.0
2022-12-28 14:30:00+00:00,130.16,130.25,129.445,130.03,23487.0
2022-12-28 14:45:00+00:00,130.16,131.015,129.165,130.03,122963.0
2022-12-28 15:00:00+00:00,130.16,131.015,129.165,130.03,185829.0
2022-12-28 15:15:00+00:00,130.16,131.015,129.165,130.03,225560.0
2022-12-28 15:30:00+00:00,130.16,131.015,129.165,130.03,266372.0
2022-12-28 16:15:00+00:00,130.16,131.015,127.44,130.03,492477.0
2022-12-28 16:30:00+00:00,130.16,131.015,127.31,130.03,551407.0
2022-12-28 16:45:00+00:00,130.16,131.015,126.86,130.03,624908.0
2022-12-28 17:00:00+00:00,130.16,131.015,126.46,130.03,701913.0
2022-12-28 17:15:00+00:00,130.16,131.015,126.45,130.03,776332.0
2022-12-28 17:30:00+00:00,130.16,131.015,126.41,130.03,843949.0
2022-12-28 17:45:00+00:00,130.16,131.015,126.41,130.03,886663.0
2022-12-28 18:00:00+00:00,130.16,131.015,126.41,130.03,922027.0
2022-12-28 18:15:00+00:00,130.16,131.015,126.41,130.03,970079.0
2022-12-28 18:30:00+00:00,130.16,131.015,126.41,130.03,993204.0
2022-12-28 18:45:00+00:00,130.16,131.015,126.41,130.03,1032856.0
2022-12-28 19:00:00+00:00,130.16,131.015,126.41,130.03,1072135.0
2022-12-28 19:15:00+00:00,130.16,131.015,126.41,130.03,1094037.0
2022-12-28 19:30:00+00:00,130.16,131.015,126.41,130.03,1125253.0
2022-12-28 19:45:00+00:00,130.16,131.015,126.41,130.03,1154115.0
2022-12-28 20:00:00+00:00,130.16,131.015,126.41,130.03,1189015.0
2022-12-28 20:15:00+00:00,130.16,131.015,125.925,130.03,1253621.0
2022-12-28 20:30:00+00:00,130.16,131.015,125.925,130.03,1328431.0
2022-12-28 20:45:00+00:00,130.16,131.015,125.88,130.03,1423022.0
2022-12-28 21:00:00+00:00,128.07,128.2,128.01,,
2022-12-28 21:15:00+00:00,127.56,127.62,127.44,,
2022-12-28 21:30:00+00:00,127.625,127.725,127.61,,
2022-12-28 21:45:00+00:00,127.3,127.3,127.085,,
2022-12-28 22:00:00+00:00,126.62,126.83,126.52,,
2022-12-28 22:15:00+00:00,126.475,126.535,126.44,,
2022-12-28 22:30:00+00:00,126.82,126.945,126.8,,
2022-12-28 22:45:00+00:00,127.115,127.23,127.1,,
2022-12-28 23:00:00+00:00,127.655,127.76,127.6,,
2022-12-28 23:15:00+00:00,127.92,127.98,127.88,,
2022-12-28 23:30:00+00:00,127.44,127.44,127.32,,
2022-12-28 23:45:00+00:00,127.08,127.16,127.055,,
2022-12-29 00:00:00+00:00,127.09,127.15,127.06,,
2022-12-29 00:15:00+00:00,127.155,127.16,126.91,,
2022-12-29 00:30:00+00:00,127.04,127.095,127.005,,
2022-12-29 00:45:00+00:00,127.36,127.5,127.35,,
2022-12-29 01:00:00+00:00,126.835,126.84,126.77,,
2022-12-29 01:15:00+00:00,126.01,126.08,125.925,,
2022-12-29 01:30:00+00:00,126.185,126.22,126.13,,
2022-12-29 01:45:00+00:00,125.905,126.015,125.88,,
2022-12-29 02:00:00+00:00,126.07,126.07,126.07,,
2022-12-29 13:00:00+00:00,127.3,127.3,127.27,126.04,14.0
2022-12-29 13:15:00+00:00,127.3,127.45,127.27,126.04,614.0
2022-12-29 13:30:00+00:00,127.3,127.48,127.27,126.04,1329.0
2022-12-29 13:45:00+00:00,127.3,128.12,127.27,126.04,4162.0
2022-12-29 14:00:00+00:00,127.3,128.12,127.27,126.04,5497.0
2022-12-29 14:15:00+00:00,127.3,128.12,127.27,126.04,6137.0
2022-12-29 14:30:00+00:00,127.3,128.355,127.27,126.04,23461.0
2022-12-29 15:00:00+00:00,127.3,129.78,127.27,126.04,231831.0
2022-12-29 15:15:00+00:00,127.3,129.78,127.27,126.04,288401.0
2022-12-29 15:30:00+00:00,127.3,129.78,127.27,126.04,340262.0
2022-12-29 15:45:00+00:00,127.3,129.78,127.27,126.04,376915.0
2022-12-29 16:00:00+00:00,127.3,130.06,127.27,126.04,443596.0
2022-12-29 16:15:00+00:00,127.3,130.06,127.27,126.04,481698.0
2022-12-29 16:30:00+00:00,127.3,130.06,127.27,126.04,553641.0
2022-12-29 16:45:00+00:00,127.3,130.135,127.27,126.04,585090.0
2022-12-29 17:00:00+00:00,127.3,130.48,127.27,126.04,618646.0
2022-12-29 17:15:00+00:00,127.3,130.48,127.27,126.04,643062.0
2022-12-29 17:30:00+00:00,127.3,130.48,127.27,126.04,673409.0
2022-12-29 17:45:00+00:00,127.3,130.48,127.27,126.04,701930.0
2022-12-29 18:00:00+00:00,127.3,130.48,127.27,126.04,732466.0
2022-12-29 18:15:00+00:00,127.3,130.48,127.27,126.04,750499.0
2022-12-29 18:30:00+00:00,127.3,130.48,127.27,126.04,763683.0
2022-12-29 18:45:00+00:00,127.3,130.48,127.27,126.04,781337.0
2022-12-29 19:00:00+00:00,127.3,130.48,127.27,126.04,803879.0
2022-12-29 19:15:00+00:00,127.3,130.48,127.27,126.04,836254.0
2022-12-29 19:30:00+00:00,127.3,130.48,127.27,126.04,858327.0
2022-12-29 19:45:00+00:00,127.3,130.48,127.27,126.04,876675.0
2022-12-29 20:00:00+00:00,127.3,130.48,127.27,126.04,894277.0
2022-12-29 20:15:00+00:00,127.3,130.48,127.27,126.04,933296.0
2022-12-29 20:30:00+00:00,127.3,130.48,127.27,126.04,982198.0
2022-12-29 20:45:00+00:00,127.3,130.48,127.27,126.04,1034118.0
2022-12-29 21:00:00+00:00,129.955,130.06,129.83,,
2022-12-29 21:15:00+00:00,129.535,129.68,129.465,,
2022-12-29 21:30:00+00:00,129.86,129.925,129.84,,
2022-12-29 21:45:00+00:00,129.91,129.97,129.88,,
2022-12-29 22:00:00+00:00,130.12,130.155,130.065,,
2022-12-29 22:15:00+00:00,129.925,129.96,129.82,,
2022-12-29 22:30:00+00:00,130.0,130.065,129.99,,
2022-12-29 22:45:00+00:00,129.705,129.71,129.655,,
2022-12-29 23:00:00+00:00,129.845,129.875,129.78,,
2022-12-29 23:15:00+00:00,129.49,129.495,129.425,,
2022-12-29 23:30:00+00:00,129.525,129.555,129.415,,
2022-12-29 23:45:00+00:00,129.84,129.9,129.77,,
2022-12-30 00:00:00+00:00,130.03,130.15,130.03,,
2022-12-30 00:15:00+00:00,130.03,130.11,130.01,,
2022-12-30 00:30:00+00:00,130.005,130.025,129.9,,
2022-12-30 00:45:00+00:00,129.98,129.99,129.9,,
2022-12-30 01:00:00+00:00,129.77,129.82,129.755,,
2022-12-30 01:15:00+00:00,129.775,129.78,129.7,,
2022-12-30 01:30:00+00:00,129.965,130.07,129.94,,
2022-12-30 01:45:00+00:00,130.055,130.08,130.0,,
2022-12-30 02:00:00+00:00,129.575,129.575,129.575,,
2022-12-30 13:15:00+00:00,128.42,128.43,128.22,129.61,455.0
2022-12-30 13:30:00+00:00,128.42,128.43,127.97,129.61,1135.0
2022-12-30 13:45:00+00:00,128.42,128.43,127.9,129.61,1465.0
2022-12-30 14:30:00+00:00,128.42,128.615,127.9,129.61,9000.0
2022-12-30 14:45:00+00:00,128.42,128.685,127.82,129.61,80684.0
2022-12-30 15:00:00+00:00,128.42,128.685,127.48,129.61,174133.0
2022-12-30 15:15:00+00:00,128.42,128.685,127.46,129.61,261087.0
2022-12-30 15:30:00+00:00,128.42,128.685,127.46,129.61,309574.0
2022-12-30 15:45:00+00:00,128.42,128.77,127.46,129.61,352985.0
2022-12-30 16:00:00+00:00,128.42,129.25,127.46,129.61,385490.0
2022-12-30 16:15:00+00:00,128.42,129.25,127.46,129.61,413749.0
2022-12-30 16:30:00+00:00,128.42,129.25,127.46,129.61,442397.0
2022-12-30 16:45:00+00:00,128.42,129.25,127.46,129.61,471900.0
2022-12-30 17:00:00+00:00,128.42,129.25,127.46,129.61,484752.0
2022-12-30 17:15:00+00:00,128.42,129.25,127.46,129.61,499228.0
2022-12-30 17:30:00+00:00,128.42,129.25,127.46,129.61,510241.0
2022-12-30 17:45:00+00:00,128.42,129.25,127.46,129.61,527616.0
2022-12-30 18:00:00+00:00,128.42,129.25,127.46,129.61,538558.0
2022-12-30 18:15:00+00:00,128.42,129.25,127.46,129.61,552560.0
2022-12-30 18:30:00+00:00,128.42,129.25,127.46,129.61,583994.0
2022-12-30 18:45:00+00:00,128.42,129.25,127.46,129.61,602189.0
2022-12-30 19:00:00+00:00,128.42,129.25,127.46,129.61,622349.0
2022-12-30 19:15:00+00:00,128.42,129.25,127.46,129.61,641672.0
2022-12-30 19:30:00+00:00,128.42,129.25,127.46,129.61,664570.0
2022-12-30 19:45:00+00:00,128.42,129.25,127.46,129.61,687502.0
2022-12-30 20:00:00+00:00,128.42,129.25,127.46,129.61,704159.0
2022-12-30 20:15:00+00:00,128.42,129.25,127.46,129.61,735560.0
2022-12-30 20:30:00+00:00,128.42,129.25,127.46,129.61,770938.0
2022-12-30 20:45:00+00:00,128.42,129.25,127.46,129.61,807003.0
2022-12-30 21:00:00+00:00,128.83,128.84,128.73,,
2022-12-30 21:15:00+00:00,128.53,128.58,128.365,,
2022-12-30 21:30:00+00:00,128.31,128.345,128.215,,
2022-12-30 21:45:00+00:00,128.585,128.605,128.495,,
2022-12-30 22:00:00+00:00,129.03,129.045,128.865,,
2022-12-30 22:15:00+00:00,128.89,129.03,128.86,,
2022-12-30 22:30:00+00:00,128.82,128.885,128.79,,
2022-12-30 22:45:00+00:00,128.845,128.955,128.83,,
2022-12-30 23:00:00+00:00,128.96,128.96,128.84,,
2022-12-30 23:15:00+00:00,128.795,128.82,128.68,,
2022-12-30 23:30:00+00:00,128.33,128.505,128.3,,
2022-12-30 23:45:00+00:00,128.48,128.5,128.445,,
2022-12-31 00:00:00+00:00,128.39,128.4,128.34,,
2022-12-31 00:15:00+00:00,128.135,128.135,128.02,,
2022-12-31 00:30:00+00:00,128.24,128.28,128.19,,
2022-12-31 00:45:00+00:00,128.25,128.29,128.24,,
2022-12-31 01:00:00+00:00,128.28,128.43,128.25,,
2022-12-31 01:15:00+00:00,128.97,129.15,128.97,,
2022-12-31 01:30:00+00:00,128.91,128.96,128.865,,
2022-12-31 01:45:00+00:00,129.065,129.225,129.03,,
2022-12-31 02:00:00+00:00,129.85,129.85,129.85,,
2023-01-03 13:00:00+00:00,130.52,130.58,130.52,129.93,200.0
2023-01-03 13:15:00+00:00,130.52,130.84,130.26,129.93,1572.0
2023-01-03 13:45:00+00:00,130.52,130.84,130.26,129.93,3567.0
2023-01-03 14:00:00+00:00,130.52,131.07,130.26,129.93,4902.0
2023-01-03 14:15:00+00:00,130.52,131.21,130.26,129.93,5648.0
2023-01-03 14:30:00+00:00,130.52,131.31,130.25,129.93,7810.0
2023-01-03 14:45:00+00:00,130.52,131.31,129.44,129.93,233997.0
2023-01-03 15:00:00+00:00,130.52,131.31,126.88,129.93,322641.0
2023-01-03 15:15:00+00:00,130.52,131.31,125.775,129.93,448306.0
2023-01-03 15:30:00+00:00,130.52,131.31,125.1,129.93,540898.0
2023-01-03 15:45:00+00:00,130.52,131.31,125.06,129.93,659675.0
2023-01-03 16:00:00+00:00,130.52,131.31,125.06,129.93,785437.0
2023-01-03 16:15:00+00:00,130.52,131.31,124.735,129.93,892454.0
2023-01-03 16:30:00+00:00,130.52,131.31,124.735,129.93,960523.0
2023-01-03 16:45:00+00:00,130.52,131.31,124.735,129.93,1042906.0
2023-01-03 17:00:00+00:00,130.52,131.31,124.49,129.93,1144111.0
2023-01-03 17:15:00+00:00,130.52,131.31,124.49,129.93,1193898.0
2023-01-03 17:30:00+00:00,130.52,131.31,124.345,129.93,1233091.0
2023-01-03 17:45:00+00:00,130.52,131.31,124.345,129.93,1285485.0
2023-01-03 18:00:00+00:00,130.52,131.31,124.345,129.93,1352179.0
2023-01-03 18:15:00+00:00,130.52,131.31,124.2,129.93,1395891.0
2023-01-03 18:30:00+00:00,130.52,131.31,124.19,129.93,1430092.0
2023-01-03 18:45:00+00:00,130.52,131.31,124.19,129.93,1462705.0
2023-01-03 19:00:00+00:00,130.52,131.31,124.19,129.93,1510816.0
2023-01-03 19:15:00+00:00,130.52,131.31,124.19,129.93,1539452.0
2023-01-03 19:30:00+00:00,130.52,131.31,124.19,129.93,1594195.0
2023-01-03 19:45:00+00:00,130.52,131.31,124.17,129.93,1634404.0
2023-01-03 20:00:00+00:00,130.52,131.31,124.17,129.93,1677592.0
2023-01-03 20:15:00+00:00,130.52,131.31,124.17,129.93,1714451.0
2023-01-03 20:30:00+00:00,130.52,131.31,124.17,129.93,1818372.0
2023-01-03 20:45:00+00:00,130.52,131.31,124.17,129.93,1881011.0
2023-01-03 21:00:00+00:00,125.59,125.83,125.565,,
2023-01-03 21:15:00+00:00,124.815,125.04,124.78,,
2023-01-03 21:30:00+00:00,125.34,125.35,125.025,,
2023-01-03 21:45:00+00:00,124.96,125.0,124.88,,
2023-01-03 22:00:00+00:00,124.75,124.83,124.72,,
2023-01-03 22:15:00+00:00,124.98,124.98,124.87,,
2023-01-03 22:30:00+00:00,124.665,124.695,124.61,,
2023-01-03 22:45:00+00:00,124.655,124.66,124.545,,
2023-01-03 23:00:00+00:00,124.595,124.61,124.425,,
2023-01-03 23:15:00+00:00,124.3,124.3,124.2,,
2023-01-03 23:30:00+00:00,124.65,124.72,124.625,,
2023-01-03 23:45:00+00:00,124.62,124.64,124.415,,
2023-01-04 00:00:00+00:00,124.825,125.0,124.81,,
2023-01-04 00:15:00+00:00,124.67,124.765,124.665,,
2023-01-04 00:30:00+00:00,124.57,124.62,124.475,,
2023-01-04 00:45:00+00:00,124.82,125.23,124.78,,
2023-01-04 01:00:00+00:00,124.63,124.76,124.565,,
2023-01-04 01:15:00+00:00,124.7,124.965,124.695,,
2023-01-04 01:30:00+00:00,124.67,124.805,124.665,,
2023-01-04 01:45:00+00:00,124.99,124.99,124.885,,
2023-01-04 02:00:00+00:00,125.06,125.06,125.06,,
2023-01-04 13:15:00+00:00,125.9,126.19,125.9,125.07,1567.0
2023-01-04 14:00:00+00:00,125.9,126.52,125.9,125.07,7562.0
2023-01-04 14:15:00+00:00,125.9,126.52,125.9,125.07,9102.0
2023-01-04 14:30:00+00:00,125.9,127.18,125.9,125.07,32217.0
2023-01-04 15:00:00+00:00,125.9,127.55,125.9,125.07,283842.0
2023-01-04 15:15:00+00:00,125.9,127.55,125.105,125.07,388593.0
2023-01-04 15:30:00+00:00,125.9,127.55,125.105,125.07,446476.0
2023-01-04 15:45:00+00:00,125.9,127.55,125.105,125.07,481073.0
2023-01-04 16:00:00+00:00,125.9,127.55,125.105,125.07,546291.0
2023-01-04 16:15:00+00:00,125.9,127.55,125.105,125.07,579996.0
2023-01-04 16:30:00+00:00,125.9,127.645,125.105,125.07,620924.0
2023-01-04 16:45:00+00:00,125.9,128.41,125.105,125.07,698523.0
2023-01-04 17:00:00+00:00,125.9,128.41,125.105,125.07,725860.0
2023-01-04 17:15:00+00:00,125.9,128.41,125.105,125.07,769619.0
2023-01-04 17:30:00+00:00,125.9,128.65,125.105,125.07,811119.0
2023-01-04 17:45:00+00:00,125.9,128.65,125.105,125.07,832894.0
2023-01-04 18:00:00+00:00,125.9,128.65,125.105,125.07,855334.0
2023-01-04 18:15:00+00:00,125.9,128.65,125.105,125.07,874498.0
2023-01-04 18:30:00+00:00,125.9,128.65,125.105,125.07,911098.0
2023-01-04 18:45:00+00:00,125.9,128.65,125.105,125.07,961904.0
2023-01-04 19:00:00+00:00,125.9,128.65,125.105,125.07,1034374.0
2023-01-04 19:15:00+00:00,125.9,128.65,125.105,125.07,1113735.0
2023-01-04 19:30:00+00:00,125.9,128.65,125.105,125.07,1188367.0
2023-01-04 19:45:00+00:00,125.9,128.65,125.105,125.07,1233297.0
2023-01-04 20:00:00+00:00,125.9,128.65,125.105,125.07,1263128.0
2023-01-04 20:15:00+00:00,125.9,128.65,125.105,125.07,1289670.0
2023-01-04 20:30:00+00:00,125.9,128.65,125.105,125.07,1324213.0
2023-01-04 20:45:00+00:00,125.9,128.65,125.105,125.07,1400126.0
2023-01-04 21:00:00+00:00,126.95,127.03,126.685,,
2023-01-04 21:15:00+00:00,127.1,127.17,127.07,,
2023-01-04 21:30:00+00:00,127.38,127.645,127.38,,
2023-01-04 21:45:00+00:00,128.12,128.13,127.98,,
2023-01-04 22:00:00+00:00,127.765,127.85,127.72,,
2023-01-04 22:15:00+00:00,128.085,128.245,128.055,,
2023-01-04 22:30:00+00:00,128.08,128.135,128.06,,
2023-01-04 22:45:00+00:00,127.92,127.92,127.8,,
2023-01-04 23:00:00+00:00,127.23,127.3,127.09,,
2023-01-04 23:15:00+00:00,127.205,127.34,127.18,,
2023-01-04 23:30:00+00:00,127.27,127.375,127.26,,
2023-01-04 23:45:00+00:00,127.405,127.42,127.34,,
2023-01-05 00:00:00+00:00,127.34,127.795,126.98,,
2023-01-05 00:15:00+00:00,126.805,126.915,126.805,,
2023-01-05 00:30:00+00:00,125.705,125.82,125.56,,
2023-01-05 00:45:00+00:00,125.81,125.9,125.705,,
2023-01-05 01:00:00+00:00,126.47,126.525,126.41,,
2023-01-05 01:15:00+00:00,126.345,126.41,126.32,,
2023-01-05 01:30:00+00:00,125.83,125.93,125.785,,
2023-01-05 01:45:00+00:00,125.36,125.36,125.29,,
2023-01-05 02:00:00+00:00,126.4,126.4,126.4,,
2023-01-05 13:15:00+00:00,127.79,127.82,127.0,126.36,1690.0
2023-01-05 13:30:00+00:00,127.79,127.82,126.91,126.36,4564.0
2023-01-05 13:45:00+00:00,127.79,127.82,126.64,126.36,7261.0
2023-01-05 14:00:00+00:00,127.79,127.82,126.64,126.36,8424.0
2023-01-05 14:15:00+00:00,127.79,127.82,126.64,126.36,9820.0
2023-01-05 14:30:00+00:00,127.79,127.82,126.235,126.36,39958.0
2023-01-05 14:45:00+00:00,127.79,127.82,125.33,126.36,137554.0
2023-01-05 15:00:00+00:00,127.79,127.82,125.33,126.36,273222.0
2023-01-05 15:15:00+00:00,127.79,127.82,125.33,126.36,352926.0
2023-01-05 15:30:00+00:00,127.79,127.82,125.33,126.36,376227.0
2023-01-05 15:45:00+00:00,127.79,127.82,125.33,126.36,431093.0
2023-01-05 16:00:00+00:00,127.79,127.82,125.33,126.36,485405.0
2023-01-05 16:15:00+00:00,127.79,127.82,125.33,126.36,526070.0
2023-01-05 16:30:00+00:00,127.79,127.82,125.33,126.36,585029.0
2023-01-05 16:45:00+00:00,127.79,127.82,125.33,126.36,662279.0
2023-01-05 17:00:00+00:00,127.79,127.82,125.33,126.36,731590.0
2023-01-05 17:15:00+00:00,127.79,127.82,125.33,126.36,766724.0
2023-01-05 17:30:00+00:00,127.79,127.82,125.33,126.36,782409.0
2023-01-05 17:45:00+00:00,127.79,127.82,125.33,126.36,812986.0
2023-01-05 18:00:00+00:00,127.79,127.82,125.33,126.36,827048.0
2023-01-05 18:15:00+00:00,127.79,127.82,125.33,126.36,859792.0
2023-01-05 18:30:00+00:00,127.79,127.82,125.33,126.36,957827.0
2023-01-05 18:45:00+00:00,127.79,127.82,125.33,126.36,985011.0
2023-01-05 19:00:00+00:00,127.79,127.82,125.33,126.36,999412.0
2023-01-05 19:15:00+00:00,127.79,127.82,125.33,126.36,1015192.0
2023-01-05 19:30:00+00:00,127.79,127.82,125.33,126.36,1038397.0
2023-01-05 19:45:00+00:00,127.79,127.82,125.33,126.36,1076662.0
2023-01-05 20:00:00+00:00,127.79,127.82,125.325,126.36,1138926.0
2023-01-05 20:15:00+00:00,127.79,127.82,125.03,126.36,1184300.0
2023-01-05 20:30:00+00:00,126.77,126.85,126.67,,
2023-01-05 20:45:00+00:00,127.79,127.82,125.0,126.36,1273944.0
2023-01-05 21:00:00+00:00,126.38,126.47,126.35,,
2023-01-05 21:15:00+00:00,126.79,126.925,126.695,,
2023-01-05 21:30:00+00:00,126.555,126.565,126.45,,
2023-01-05 21:45:00+00:00,126.92,127.08,126.89,,
2023-01-05 22:00:00+00:00,126.68,126.71,126.59,,
2023-01-05 22:15:00+00:00,126.545,126.585,126.43,,
2023-01-05 22:30:00+00:00,126.495,126.67,126.485,,
2023-01-05 22:45:00+00:00,126.35,126.41,126.325,,
2023-01-05 23:00:00+00:00,126.25,126.265,126.18,,
2023-01-05 23:15:00+00:00,125.805,125.84,125.805,,
2023-01-05 23:30:00+00:00,126.49,126.65,126.485,,
2023-01-05 23:45:00+00:00,126.53,126.56,126.35,,
2023-01-06 00:00:00+00:00,126.27,126.39,126.19,,
2023-01-06 00:15:00+00:00,126.055,126.12,126.035,,
2023-01-06 00:30:00+00:00,125.905,126.0,125.88,,
2023-01-06 00:45:00+00:00,125.92,126.055,125.92,,
2023-01-06 01:00:00+00:00,125.485,125.505,125.325,,
2023-01-06 01:15:00+00:00,125.165,125.36,125.165,,
2023-01-06 01:30:00+00:00,125.16,125.17,125.01,,
2023-01-06 01:45:00+00:00,125.075,125.24,125.07,,
2023-01-06 02:00:00+00:00,125.035,125.035,125.035,,
2023-01-06 13:45:00+00:00,124.82,126.42,124.44,125.02,6390.0
2023-01-06 14:00:00+00:00,124.82,126.6,124.44,125.02,9717.0
2023-01-06 14:15:00+00:00,124.82,126.6,124.44,125.02,12558.0
2023-01-06 14:30:00+00:00,124.82,126.6,124.44,125.02,22603.0
2023-01-06 14:45:00+00:00,124.82,127.185,124.44,125.02,103149.0
2023-01-06 15:00:00+00:00,124.82,127.185,124.44,125.02,175177.0
2023-01-06 15:15:00+00:00,124.82,127.25,124.44,125.02,278201.0
2023-01-06 15:30:00+00:00,124.82,127.345,124.44,125.02,316002.0
2023-01-06 15:45:00+00:00,124.82,127.495,124.44,125.02,371538.0
2023-01-06 16:00:00+00:00,124.82,127.575,124.44,125.02,413994.0
2023-01-06 16:15:00+00:00,124.82,128.03,124.44,125.02,472825.0
2023-01-06 16:30:00+00:00,124.82,128.03,124.44,125.02,509944.0
2023-01-06 16:45:00+00:00,124.82,128.03,124.44,125.02,548567.0
2023-01-06 17:00:00+00:00,124.82,128.03,124.44,125.02,591743.0
2023-01-06 17:15:00+00:00,124.82,128.36,124.44,125.02,624100.0
2023-01-06 17:30:00+00:00,124.82,128.48,124.44,125.02,652241.0
2023-01-06 17:45:00+00:00,124.82,128.48,124.44,125.02,690985.0
2023-01-06 18:00:00+00:00,124.82,128.48,124.44,125.02,705179.0
2023-01-06 18:15:00+00:00,124.82,128.48,124.44,125.02,722541.0
2023-01-06 18:30:00+00:00,124.82,128.48,124.44,125.02,744326.0
2023-01-06 18:45:00+00:00,124.82,128.76,124.44,125.02,784778.0
2023-01-06 19:00:00+00:00,124.82,128.96,124.44,125.02,813641.0
2023-01-06 19:15:00+00:00,124.82,129.255,124.44,125.02,843683.0
2023-01-06 19:30:00+00:00,124.82,129.55,124.44,125.02,889450.0
2023-01-06 19:45:00+00:00,124.82,129.88,124.44,125.02,934551.0
2023-01-06 20:00:00+00:00,124.82,129.99,124.44,125.02,978249.0
2023-01-06 20:15:00+00:00,124.82,130.28,124.44,125.02,1036598.0
2023-01-06 20:30:00+00:00,124.82,130.28,124.44,125.02,1096559.0
2023-01-06 20:45:00+00:00,124.82,130.28,124.44,125.02,1139698.0
2023-01-06 21:00:00+00:00,127.43,127.575,127.35,,
2023-01-06 21:15:00+00:00,127.385,127.5,127.32,,
2023-01-06 21:30:00+00:00,127.26,127.28,127.095,,
2023-01-06 21:45:00+00:00,127.39,127.445,127.38,,
2023-01-06 22:00:00+00:00,127.885,127.98,127.88,,
2023-01-06 22:15:00+00:00,128.2,128.295,128.19,,
2023-01-06 22:30:00+00:00,128.33,128.39,128.265,,
2023-01-06 22:45:00+00:00,128.1,128.205,128.06,,
2023-01-06 23:00:00+00:00,127.97,128.005,127.915,,
2023-01-06 23:15:00+00:00,128.2,128.23,128.19,,
2023-01-06 23:30:00+00:00,128.25,128.35,128.235,,
2023-01-06 23:45:00+00:00,128.63,128.67,128.595,,
2023-01-07 00:00:00+00:00,128.85,128.96,128.82,,
2023-01-07 00:15:00+00:00,129.165,129.255,129.165,,
2023-01-07 00:30:00+00:00,129.33,129.39,129.305,,
2023-01-07 00:45:00+00:00,129.78,129.88,129.725,,
2023-01-07 01:00:00+00:00,129.845,129.985,129.84,,
2023-01-07 01:15:00+00:00,129.985,130.105,129.98,,
2023-01-07 01:30:00+00:00,129.815,129.945,129.81,,
2023-01-07 01:45:00+00:00,129.795,129.975,129.77,,
2023-01-07 02:00:00+00:00,129.56,129.56,129.56,,
2023-01-09 13:30:00+00:00,130.1,130.35,129.98,129.62,1810.0
2023-01-09 14:15:00+00:00,130.1,130.5,129.98,129.62,4066.0
2023-01-09 14:30:00+00:00,130.1,131.16,129.98,129.62,15631.0
2023-01-09 14:45:00+00:00,130.1,131.435,129.98,129.62,73917.0
2023-01-09 15:00:00+00:00,130.1,132.165,129.98,129.62,160132.0
2023-01-09 15:15:00+00:00,130.1,132.63,129.98,129.62,207130.0
2023-01-09 15:30:00+00:00,130.1,132.74,129.98,129.62,264249.0
2023-01-09 16:00:00+00:00,130.1,133.135,129.98,129.62,354439.0
2023-01-09 16:15:00+00:00,130.1,133.34,129.98,129.62,405837.0
2023-01-09 16:45:00+00:00,130.1,133.41,129.98,129.62,581000.0
2023-01-09 17:00:00+00:00,130.1,133.41,129.98,129.62,628439.0
2023-01-09 17:15:00+00:00,130.1,133.41,129.98,129.62,650271.0
2023-01-09 17:30:00+00:00,130.1,133.41,129.98,129.62,669856.0
2023-01-09 17:45:00+00:00,130.1,133.41,129.98,129.62,707447.0
2023-01-09 18:00:00+00:00,130.1,133.41,129.98,129.62,733347.0
2023-01-09 18:15:00+00:00,130.1,133.41,129.98,129.62,753586.0
2023-01-09 18:30:00+00:00,130.1,133.41,129.98,129.62,772038.0
2023-01-09 18:45:00+00:00,130.1,133.41,129.98,129.62,789729.0
2023-01-09 19:15:00+00:00,130.1,133.41,129.98,129.62,879672.0
2023-01-09 19:30:00+00:00,130.1,133.41,129.98,129.62,933046.0
2023-01-09 19:45:00+00:00,130.1,133.41,129.98,129.62,959306.0
2023-01-09 20:00:00+00:00,130.1,133.41,129.98,129.62,985450.0
2023-01-09 20:15:00+00:00,130.1,133.41,129.98,129.62,1021413.0
2023-01-09 20:30:00+00:00,130.1,133.41,129.98,129.62,1057840.0
2023-01-09 20:45:00+00:00,130.1,133.41,129.98,129.62,1099316.0
2023-01-09 21:00:00+00:00,132.76,132.81,132.73,,
2023-01-09 21:15:00+00:00,133.22,133.28,133.215,,
2023-01-09 21:30:00+00:00,133.09,133.18,133.075,,
2023-01-09 21:45:00+00:00,132.965,133.025,132.96,,
2023-01-09 22:00:00+00:00,132.94,132.955,132.81,,
2023-01-09 22:15:00+00:00,132.81,132.84,132.73,,
2023-01-09 22:30:00+00:00,132.725,132.765,132.695,,
2023-01-09 22:45:00+00:00,132.26,132.45,132.26,,
2023-01-09 23:00:00+00:00,132.455,132.515,132.43,,
2023-01-09 23:15:00+00:00,132.42,132.43,132.39,,
2023-01-09 23:30:00+00:00,132.495,132.51,132.42,,
2023-01-09 23:45:00+00:00,131.61,131.62,131.5,,
2023-01-10 00:00:00+00:00,131.38,131.62,131.38,,
2023-01-10 00:15:00+00:00,131.465,131.51,131.41,,
2023-01-10 00:30:00+00:00,131.49,131.52,131.41,,
2023-01-10 00:45:00+00:00,131.09,131.13,130.99,,
2023-01-10 01:00:00+00:00,130.66,130.73,130.6,,
2023-01-10 01:15:00+00:00,130.385,130.45,130.35,,
2023-01-10 01:30:00+00:00,130.455,130.495,130.345,,
2023-01-10 01:45:00+00:00,130.51,130.51,130.415,,
2023-01-10 02:00:00+00:00,130.175,130.175,130.175,,
2023-01-10 13:00:00+00:00,129.71,129.71,129.71,130.15,10.0
2023-01-10 13:30:00+00:00,129.71,129.92,129.59,130.15,1857.0
2023-01-10 13:45:00+00:00,129.71,129.92,129.59,130.15,3167.0
2023-01-10 14:00:00+00:00,129.71,130.3,129.59,130.15,3802.0
2023-01-10 14:15:00+00:00,129.71,130.46,129.59,130.15,5364.0
2023-01-10 14:30:00+00:00,129.71,130.55,129.59,130.15,14096.0
2023-01-10 14:45:00+00:00,129.71,131.26,129.59,130.15,49303.0
2023-01-10 15:00:00+00:00,129.71,131.26,129.515,130.15,116357.0
2023-01-10 15:15:00+00:00,129.71,131.26,129.515,130.15,164443.0
2023-01-10 15:30:00+00:00,129.71,131.26,129.02,130.15,191305.0
2023-01-10 15:45:00+00:00,129.71,131.26,128.125,130.15,268357.0
2023-01-10 16:00:00+00:00,129.71,131.26,128.125,130.15,311660.0
2023-01-10 16:15:00+00:00,129.71,131.26,128.125,130.15,362488.0
2023-01-10 16:30:00+00:00,129.71,131.26,128.125,130.15,429995.0
2023-01-10 16:45:00+00:00,129.71,131.26,128.125,130.15,453135.0
2023-01-10 17:00:00+00:00,129.71,131.26,128.125,130.15,476144.0
2023-01-10 17:15:00+00:00,129.71,131.26,128.125,130.15,521324.0
2023-01-10 17:30:00+00:00,129.71,131.26,128.125,130.15,535468.0
2023-01-10 17:45:00+00:00,129.71,131.26,128.125,130.15,553361.0
2023-01-10 18:00:00+00:00,129.71,131.26,128.125,130.15,564416.0
2023-01-10 18:30:00+00:00,129.71,131.26,128.125,130.15,606191.0
2023-01-10 18:45:00+00:00,129.71,131.26,128.125,130.15,625574.0
2023-01-10 19:00:00+00:00,129.71,131.26,128.125,130.15,656127.0
2023-01-10 19:15:00+00:00,129.71,131.26,128.125,130.15,674075.0
2023-01-10 19:30:00+00:00,130.26,130.26,129.94,,
2023-01-10 19:45:00+00:00,129.71,131.26,128.125,130.15,708688.0
2023-01-10 20:00:00+00:00,129.71,131.26,128.125,130.15,728477.0
2023-01-10 20:15:00+00:00,129.71,131.26,128.125,130.15,753340.0
2023-01-10 20:30:00+00:00,129.71,131.26,128.125,130.15,772289.0
2023-01-10 20:45:00+00:00,129.71,131.26,128.125,130.15,788530.0
2023-01-10 21:00:00+00:00,129.09,129.13,128.95,,
2023-01-10 21:15:00+00:00,129.05,129.1,128.985,,
2023-01-10 21:30:00+00:00,129.025,129.17,128.995,,
2023-01-10 21:45:00+00:00,128.915,128.95,128.74,,
2023-01-10 22:00:00+00:00,128.865,128.87,128.505,,
2023-01-10 22:15:00+00:00,129.14,129.18,128.975,,
2023-01-10 22:30:00+00:00,129.12,129.13,129.07,,
2023-01-10 22:45:00+00:00,129.56,129.64,129.47,,
2023-01-10 23:00:00+00:00,129.73,129.77,129.66,,
2023-01-10 23:15:00+00:00,129.655,129.68,129.515,,
2023-01-10 23:30:00+00:00,129.67,129.72,129.57,,
2023-01-10 23:45:00+00:00,129.81,129.93,129.79,,
2023-01-11 00:00:00+00:00,130.235,130.45,130.23,,
2023-01-11 00:15:00+00:00,130.435,130.47,130.42,,
2023-01-11 00:30:00+00:00,130.37,130.4,130.265,,
2023-01-11 00:45:00+00:00,130.105,130.11,129.99,,
2023-01-11 01:00:00+00:00,130.105,130.14,130.06,,
2023-01-11 01:15:00+00:00,130.025,130.19,130.0,,
2023-01-11 01:30:00+00:00,130.145,130.235,130.14,,
2023-01-11 01:45:00+00:00,130.1,130.17,130.04,,
2023-01-11 02:00:00+00:00,130.75,130.75,130.75,,
2023-01-11 13:30:00+00:00,130.8,131.08,130.77,130.73,1980.0
2023-01-11 13:45:00+00:00,130.8,131.38,130.77,130.73,3354.0
2023-01-11 14:00:00+00:00,130.8,131.59,130.77,130.73,5371.0
2023-01-11 14:15:00+00:00,130.8,131.59,130.77,130.73,6971.0
2023-01-11 14:30:00+00:00,130.8,131.59,130.77,130.73,25712.0
2023-01-11 14:45:00+00:00,130.8,131.59,130.46,130.73,90149.0
2023-01-11 15:00:00+00:00,130.8,131.59,130.46,130.73,137104.0
2023-01-11 15:15:00+00:00,130.8,131.59,130.46,130.73,170655.0
2023-01-11 15:30:00+00:00,130.8,132.105,130.46,130.73,223289.0
2023-01-11 15:45:00+00:00,130.8,132.105,130.46,130.73,288295.0
2023-01-11 16:00:00+00:00,130.8,132.105,130.46,130.73,398842.0
2023-01-11 16:15:00+00:00,130.8,132.105,130.46,130.73,432934.0
2023-01-11 16:30:00+00:00,130.8,132.105,130.46,130.73,473703.0
2023-01-11 16:45:00+00:00,130.8,132.105,130.46,130.73,510160.0
2023-01-11 17:00:00+00:00,130.8,132.37,130.46,130.73,543720.0
2023-01-11 17:15:00+00:00,130.8,132.695,130.46,130.73,570488.0
2023-01-11 17:30:00+00:00,130.8,132.915,130.46,130.73,599040.0
2023-01-11 17:45:00+00:00,130.8,132.915,130.46,130.73,642278.0
2023-01-11 18:00:00+00:00,130.8,132.925,130.46,130.73,661676.0
2023-01-11 18:15:00+00:00,130.8,133.2,130.46,130.73,699898.0
2023-01-11 18:30:00+00:00,130.8,133.2,130.46,130.73,722051.0
2023-01-11 18:45:00+00:00,130.8,133.2,130.46,130.73,748474.0
2023-01-11 19:00:00+00:00,130.8,133.2,130.46,130.73,756844.0
2023-01-11 19:15:00+00:00,130.8,133.2,130.46,130.73,765282.0
2023-01-11 19:30:00+00:00,130.8,133.2,130.46,130.73,783757.0
2023-01-11 19:45:00+00:00,130.8,133.2,130.46,130.73,801915.0
2023-01-11 20:00:00+00:00,130.8,133.2,130.46,130.73,832967.0
2023-01-11 20:15:00+00:00,130.8,133.2,130.46,130.73,888546.0
2023-01-11 20:30:00+00:00,130.8,133.2,130.46,130.73,926689.0
2023-01-11 20:45:00+00:00,130.8,133.2,130.46,130.73,971546.0
2023-01-11 21:00:00+00:00,131.49,131.545,131.47,,
2023-01-11 21:15:00+00:00,131.65,131.69,131.625,,
2023-01-11 21:30:00+00:00,131.675,131.78,131.6,,
2023-01-11 21:45:00+00:00,132.05,132.06,131.985,,
2023-01-11 22:00:00+00:00,132.29,132.34,132.225,,
2023-01-11 22:15:00+00:00,132.57,132.695,132.55,,
2023-01-11 22:30:00+00:00,132.835,132.915,132.8,,
2023-01-11 22:45:00+00:00,132.59,132.67,132.58,,
2023-01-11 23:00:00+00:00,132.76,132.82,132.735,,
2023-01-11 23:15:00+00:00,133.07,133.085,132.815,,
2023-01-11 23:30:00+00:00,132.8,132.835,132.74,,
2023-01-11 23:45:00+00:00,132.46,132.5,132.445,,
2023-01-12 00:00:00+00:00,132.41,132.44,132.34,,
2023-01-12 00:15:00+00:00,132.365,132.395,132.355,,
2023-01-12 00:30:00+00:00,132.405,132.43,132.34,,
2023-01-12 00:45:00+00:00,132.8,132.82,132.72,,
2023-01-12 01:00:00+00:00,132.535,132.62,132.49,,
2023-01-12 01:15:00+00:00,132.81,132.88,132.8,,
2023-01-12 01:30:00+00:00,132.93,132.93,132.795,,
2023-01-12 01:45:00+00:00,132.925,132.93,132.8,,
2023-01-12 02:00:00+00:00,131.25,133.51,130.46,130.73,69458949.0
2023-01-12 13:00:00+00:00,134.07,134.07,134.07,133.49,10.0
2023-01-12 13:30:00+00:00,134.07,134.32,132.15,133.49,989.0
2023-01-12 13:45:00+00:00,134.07,134.32,132.15,133.49,10469.0
2023-01-12 14:00:00+00:00,134.07,134.5,132.15,133.49,14015.0
2023-01-12 14:15:00+00:00,134.07,134.63,132.15,133.49,17480.0
2023-01-12 14:30:00+00:00,134.07,134.63,132.15,133.49,38786.0
2023-01-12 14:45:00+00:00,134.07,134.63,131.9,133.49,140955.0
2023-01-12 15:00:00+00:00,134.07,134.63,131.45,133.49,237607.0
2023-01-12 15:15:00+00:00,134.07,134.63,131.45,133.49,305804.0
2023-01-12 15:30:00+00:00,134.07,134.63,131.45,133.49,356925.0
2023-01-12 15:45:00+00:00,134.07,134.63,131.45,133.49,420159.0
2023-01-12 16:00:00+00:00,134.07,134.63,131.45,133.49,457336.0
2023-01-12 16:15:00+00:00,134.07,134.63,131.45,133.49,506081.0
2023-01-12 16:30:00+00:00,134.07,134.63,131.45,133.49,544230.0
2023-01-12 16:45:00+00:00,134.07,134.63,131.45,133.49,566906.0
2023-01-12 17:00:00+00:00,134.07,134.63,131.45,133.49,603865.0
2023-01-12 17:15:00+00:00,134.07,134.63,131.45,133.49,634075.0
2023-01-12 17:30:00+00:00,134.07,134.63,131.45,133.49,696511.0
2023-01-12 17:45:00+00:00,134.07,134.63,131.45,133.49,729750.0
2023-01-12 18:00:00+00:00,134.07,134.63,131.45,133.49,749587.0
2023-01-12 18:15:00+00:00,134.07,134.63,131.45,133.49,769610.0
2023-01-12 18:45:00+00:00,134.07,134.63,131.45,133.49,878236.0
2023-01-12 19:00:00+00:00,134.07,134.63,131.45,133.49,904365.0
2023-01-12 19:15:00+00:00,134.07,134.63,131.45,133.49,924914.0
2023-01-12 19:30:00+00:00,134.07,134.63,131.45,133.49,965663.0
2023-01-12 19:45:00+00:00,134.07,134.63,131.45,133.49,988895.0
2023-01-12 20:00:00+00:00,134.07,134.63,131.45,133.49,1025636.0
2023-01-12 20:15:00+00:00,134.07,134.63,131.45,133.49,1049642.0
2023-01-12 20:30:00+00:00,134.07,134.63,131.45,133.49,1086065.0
2023-01-12 20:45:00+00:00,134.07,134.63,131.45,133.49,1131552.0
2023-01-12 21:00:00+00:00,132.44,132.48,132.2,,
2023-01-12 21:15:00+00:00,132.725,132.785,132.615,,
2023-01-12 21:30:00+00:00,132.43,132.48,132.31,,
2023-01-12 21:45:00+00:00,132.83,132.875,132.765,,
2023-01-12 22:00:00+00:00,133.1,133.1,133.015,,
2023-01-12 22:15:00+00:00,133.3,133.395,133.27,,
2023-01-12 22:30:00+00:00,134.01,134.12,133.99,,
2023-01-12 22:45:00+00:00,133.94,134.06,133.94,,
2023-01-12 23:00:00+00:00,133.72,133.81,133.68,,
2023-01-12 23:15:00+00:00,133.675,133.8,133.675,,
2023-01-12 23:30:00+00:00,132.8,132.9,132.58,,
2023-01-12 23:45:00+00:00,133.63,133.72,133.57,,
2023-01-13 00:00:00+00:00,134.02,134.07,133.97,,
2023-01-13 00:15:00+00:00,133.715,133.75,133.615,,
2023-01-13 00:30:00+00:00,133.19,133.19,133.02,,
2023-01-13 00:45:00+00:00,133.39,133.47,133.385,,
2023-01-13 01:00:00+00:00,133.35,133.35,133.23,,
2023-01-13 01:15:00+00:00,132.955,132.975,132.86,,
2023-01-13 01:30:00+00:00,133.19,133.265,133.185,,
2023-01-13 01:45:00+00:00,133.13,133.14,132.89,,
2023-01-13 02:00:00+00:00,133.88,134.26,131.44,133.49,71379648.0
2023-01-13 13:15:00+00:00,132.24,132.31,132.12,133.41,310.0
2023-01-13 13:30:00+00:00,132.24,132.42,132.12,133.41,1242.0
2023-01-13 13:45:00+00:00,132.24,132.42,132.12,133.41,1932.0
2023-01-13 14:00:00+00:00,132.24,132.42,131.88,133.41,3325.0
2023-01-13 14:15:00+00:00,132.24,132.42,131.85,133.41,4685.0
2023-01-13 14:30:00+00:00,132.24,132.42,131.705,133.41,17710.0
2023-01-13 14:45:00+00:00,132.24,132.925,131.675,133.41,101153.0
2023-01-13 15:00:00+00:00,132.24,132.925,131.675,133.41,150703.0
2023-01-13 15:15:00+00:00,132.24,133.55,131.675,133.41,223641.0
2023-01-13 15:30:00+00:00,132.24,133.685,131.675,133.41,274981.0
2023-01-13 15:45:00+00:00,132.24,133.955,131.675,133.41,303550.0
2023-01-13 16:00:00+00:00,132.24,133.955,131.675,133.41,334680.0
2023-01-13 16:15:00+00:00,132.24,133.955,131.675,133.41,356932.0
2023-01-13 16:30:00+00:00,132.24,133.955,131.675,133.41,400959.0
2023-01-13 16:45:00+00:00,132.24,133.955,131.675,133.41,420187.0
2023-01-13 17:00:00+00:00,132.24,133.955,131.675,133.41,460848.0
2023-01-13 17:15:00+00:00,132.24,133.955,131.675,133.41,489606.0
2023-01-13 17:30:00+00:00,132.24,133.955,131.675,133.41,509440.0
2023-01-13 17:45:00+00:00,132.24,133.955,131.675,133.41,526210.0
2023-01-13 18:00:00+00:00,132.24,133.955,131.675,133.41,544213.0
2023-01-13 18:15:00+00:00,132.24,133.955,131.675,133.41,553755.0
2023-01-13 18:30:00+00:00,132.24,133.955,131.675,133.41,572308.0
2023-01-13 18:45:00+00:00,132.24,134.33,131.675,133.41,593807.0
2023-01-13 19:00:00+00:00,132.24,134.375,131.675,133.41,617981.0
2023-01-13 19:15:00+00:00,132.24,134.375,131.675,133.41,630093.0
2023-01-13 19:30:00+00:00,132.24,134.395,131.675,133.41,648756.0
2023-01-13 19:45:00+00:00,132.24,134.415,131.675,133.41,669037.0
2023-01-13 20:00:00+00:00,132.24,134.415,131.675,133.41,679844.0
2023-01-13 20:15:00+00:00,132.24,134.415,131.675,133.41,700756.0
2023-01-13 20:30:00+00:00,132.24,134.65,131.675,133.41,734265.0
2023-01-13 20:45:00+00:00,132.24,134.915,131.675,133.41,788461.0
2023-01-13 21:00:00+00:00,133.75,133.895,133.635,,
2023-01-13 21:15:00+00:00,133.445,133.455,133.22,,
2023-01-13 21:30:00+00:00,133.04,133.055,132.87,,
2023-01-13 21:45:00+00:00,133.09,133.095,132.87,,
2023-01-13 22:00:00+00:00,133.21,133.26,133.18,,
2023-01-13 22:15:00+00:00,133.29,133.29,133.21,,
2023-01-13 22:30:00+00:00,133.515,133.525,133.395,,
2023-01-13 22:45:00+00:00,133.43,133.53,133.405,,
2023-01-13 23:00:00+00:00,133.55,133.565,133.495,,
2023-01-13 23:15:00+00:00,133.475,133.51,133.36,,
2023-01-13 23:30:00+00:00,133.665,133.79,133.625,,
2023-01-13 23:45:00+00:00,134.15,134.18,134.04,,
2023-01-14 00:00:00+00:00,134.14,134.205,134.11,,
2023-01-14 00:15:00+00:00,134.065,134.205,134.065,,
2023-01-14 00:30:00+00:00,134.23,134.395,134.23,,
2023-01-14 00:45:00+00:00,134.135,134.175,134.12,,
2023-01-14 01:00:00+00:00,134.14,134.195,134.13,,
2023-01-14 01:15:00+00:00,134.3,134.345,134.28,,
2023-01-14 01:30:00+00:00,134.6,134.65,134.54,,
2023-01-14 01:45:00+00:00,134.805,134.815,134.7,,
2023-01-14 02:00:00+00:00,132.03,134.92,131.66,133.41,57809719.0
2023-01-17 13:15:00+00:00,134.51,134.6,134.5,134.76,450.0
2023-01-17 13:30:00+00:00,134.51,135.11,134.5,134.76,1907.0
2023-01-17 14:00:00+00:00,134.51,135.38,134.5,134.76,6203.0
2023-01-17 14:15:00+00:00,134.51,135.39,134.5,134.76,7382.0
2023-01-17 14:30:00+00:00,134.51,135.39,134.5,134.76,10332.0
2023-01-17 14:45:00+00:00,134.51,135.5,134.17,134.76,105374.0
2023-01-17 15:00:00+00:00,134.51,135.6,134.17,134.76,180547.0
2023-01-17 15:15:00+00:00,134.51,136.545,134.17,134.76,264927.0
2023-01-17 15:30:00+00:00,134.51,137.285,134.17,134.76,350163.0
2023-01-17 15:45:00+00:00,134.51,137.285,134.17,134.76,436054.0
2023-01-17 16:00:00+00:00,134.51,137.285,134.17,134.76,485786.0
2023-01-17 16:30:00+00:00,134.51,137.285,134.17,134.76,574229.0
2023-01-17 16:45:00+00:00,134.51,137.285,134.17,134.76,613414.0
2023-01-17 17:00:00+00:00,134.51,137.285,134.17,134.76,630996.0
2023-01-17 17:15:00+00:00,134.51,137.285,134.17,134.76,645484.0
2023-01-17 17:30:00+00:00,134.51,137.285,134.17,134.76,670472.0
2023-01-17 17:45:00+00:00,134.51,137.285,134.17,134.76,684805.0
2023-01-17 18:00:00+00:00,134.51,137.285,134.17,134.76,731975.0
2023-01-17 18:15:00+00:00,134.51,137.285,134.17,134.76,755697.0
2023-01-17 18:30:00+00:00,134.51,137.285,134.17,134.76,772344.0
2023-01-17 18:45:00+00:00,134.51,137.285,134.17,134.76,791917.0
2023-01-17 19:00:00+00:00,134.51,137.285,134.17,134.76,809861.0
2023-01-17 19:15:00+00:00,134.51,137.285,134.17,134.76,826227.0
2023-01-17 19:30:00+00:00,134.51,137.285,134.17,134.76,851297.0
2023-01-17 19:45:00+00:00,134.51,137.285,134.17,134.76,874975.0
2023-01-17 20:00:00+00:00,134.51,137.285,134.17,134.76,913432.0
2023-01-17 20:15:00+00:00,134.51,137.285,134.17,134.76,932872.0
2023-01-17 20:30:00+00:00,134.51,137.285,134.17,134.76,967315.0
2023-01-17 20:45:00+00:00,134.51,137.285,134.17,134.76,1061409.0
2023-01-17 21:00:00+00:00,135.54,135.66,135.535,,
2023-01-17 21:15:00+00:00,134.83,134.95,134.805,,
2023-01-17 21:30:00+00:00,135.375,135.62,135.365,,
2023-01-17 21:45:00+00:00,135.91,135.96,135.85,,
2023-01-17 22:00:00+00:00,135.875,135.96,135.825,,
2023-01-17 22:15:00+00:00,135.57,135.575,135.51,,
2023-01-17 22:30:00+00:00,135.6,135.65,135.56,,
2023-01-17 22:45:00+00:00,135.785,135.81,135.715,,
2023-01-17 23:00:00+00:00,136.24,136.305,136.21,,
2023-01-17 23:15:00+00:00,135.99,136.05,135.93,,
2023-01-17 23:30:00+00:00,136.06,136.085,135.945,,
2023-01-17 23:45:00+00:00,136.32,136.4,136.16,,
2023-01-18 00:00:00+00:00,136.06,136.09,136.0,,
2023-01-18 00:15:00+00:00,135.67,135.7,135.425,,
2023-01-18 00:30:00+00:00,135.67,135.86,135.665,,
2023-01-18 00:45:00+00:00,136.045,136.065,135.96,,
2023-01-18 01:00:00+00:00,135.905,135.915,135.86,,
2023-01-18 01:15:00+00:00,135.8,135.835,135.685,,
2023-01-18 01:30:00+00:00,135.7,135.83,135.67,,
2023-01-18 01:45:00+00:00,135.725,135.725,135.625,,
2023-01-18 02:00:00+00:00,134.83,137.29,134.13,134.76,63646627.0
2023-01-18 13:45:00+00:00,136.76,137.22,136.28,135.94,4225.0
2023-01-18 14:00:00+00:00,136.76,137.22,136.28,135.94,6267.0
2023-01-18 14:45:00+00:00,136.76,137.57,136.28,135.94,223624.0
2023-01-18 15:00:00+00:00,136.76,138.27,136.28,135.94,420824.0
2023-01-18 15:15:00+00:00,136.76,138.615,136.28,135.94,494060.0
2023-01-18 15:30:00+00:00,136.76,138.615,136.28,135.94,576972.0
2023-01-18 15:45:00+00:00,136.76,138.615,136.28,135.94,640447.0
2023-01-18 16:00:00+00:00,136.76,138.615,136.28,135.94,708179.0
2023-01-18 16:15:00+00:00,136.76,138.615,136.28,135.94,804159.0
2023-01-18 16:30:00+00:00,136.76,138.615,136.28,135.94,863810.0
2023-01-18 16:45:00+00:00,136.76,138.615,135.875,135.94,914804.0
2023-01-18 17:00:00+00:00,136.76,138.615,135.81,135.94,947447.0
2023-01-18 17:15:00+00:00,136.76,138.615,135.46,135.94,1002528.0
2023-01-18 17:30:00+00:00,136.76,138.615,135.445,135.94,1051656.0
2023-01-18 17:45:00+00:00,136.76,138.615,135.43,135.94,1107176.0
2023-01-18 18:00:00+00:00,136.76,138.615,135.43,135.94,1202203.0
2023-01-18 18:15:00+00:00,136.76,138.615,135.395,135.94,1256189.0
2023-01-18 18:30:00+00:00,136.76,138.615,135.33,135.94,1272009.0
2023-01-18 18:45:00+00:00,136.76,138.615,135.33,135.94,1292324.0
2023-01-18 19:00:00+00:00,136.76,138.615,135.33,135.94,1368334.0
2023-01-18 19:15:00+00:00,136.76,138.615,135.33,135.94,1383046.0
2023-01-18 19:30:00+00:00,136.76,138.615,135.33,135.94,1394784.0
2023-01-18 19:45:00+00:00,136.76,138.615,135.33,135.94,1415486.0
2023-01-18 20:00:00+00:00,136.76,138.615,135.33,135.94,1435007.0
2023-01-18 20:15:00+00:00,137.77,137.945,137.71,,
2023-01-18 20:30:00+00:00,136.76,138.615,135.33,135.94,1501477.0
2023-01-18 20:45:00+00:00,136.76,138.615,135.33,135.94,1549795.0
2023-01-18 21:00:00+00:00,137.05,137.205,137.015,,
2023-01-18 21:15:00+00:00,136.94,136.95,136.755,,
2023-01-18 21:30:00+00:00,136.675,136.675,136.52,,
2023-01-18 21:45:00+00:00,135.98,136.085,135.875,,
2023-01-18 22:00:00+00:00,136.15,136.275,136.035,,
2023-01-18 22:15:00+00:00,135.93,135.94,135.84,,
2023-01-18 22:30:00+00:00,135.57,135.6,135.47,,
2023-01-18 22:45:00+00:00,135.595,135.66,135.57,,
2023-01-18 23:00:00+00:00,135.7,135.77,135.67,,
2023-01-18 23:15:00+00:00,135.455,135.49,135.395,,
2023-01-18 23:30:00+00:00,135.73,135.735,135.65,,
2023-01-18 23:45:00+00:00,135.67,135.845,135.665,,
2023-01-19 00:00:00+00:00,136.07,136.085,135.915,,
2023-01-19 00:15:00+00:00,135.93,135.965,135.89,,
2023-01-19 00:30:00+00:00,136.065,136.155,136.05,,
2023-01-19 00:45:00+00:00,135.96,136.025,135.935,,
2023-01-19 01:00:00+00:00,135.805,135.805,135.685,,
2023-01-19 01:15:00+00:00,135.885,136.02,135.83,,
2023-01-19 01:30:00+00:00,135.76,135.79,135.705,,
2023-01-19 01:45:00+00:00,135.45,135.55,135.41,,
2023-01-19 02:00:00+00:00,136.815,138.61,135.03,135.94,69672800.0
2023-01-19 13:30:00+00:00,133.52,133.7,133.48,135.21,773.0
2023-01-19 14:00:00+00:00,133.52,133.86,133.28,135.21,3106.0
2023-01-19 14:30:00+00:00,133.52,134.455,133.28,135.21,17608.0
2023-01-19 14:45:00+00:00,133.52,135.19,133.28,135.21,85266.0
2023-01-19 15:00:00+00:00,133.52,135.31,133.28,135.21,135354.0
2023-01-19 15:15:00+00:00,133.52,135.31,133.28,135.21,170352.0
2023-01-19 15:30:00+00:00,133.52,135.31,133.28,135.21,213726.0
2023-01-19 15:45:00+00:00,133.52,135.31,133.28,135.21,235776.0
2023-01-19 16:00:00+00:00,133.52,135.31,133.28,135.21,283060.0
2023-01-19 16:15:00+00:00,133.52,135.39,133.28,135.21,373065.0
2023-01-19 16:30:00+00:00,133.52,135.39,133.28,135.21,428571.0
2023-01-19 16:45:00+00:00,133.52,135.39,133.28,135.21,453964.0
2023-01-19 17:00:00+00:00,133.52,135.39,133.28,135.21,488360.0
2023-01-19 17:15:00+00:00,133.52,135.39,133.28,135.21,514318.0
2023-01-19 17:30:00+00:00,133.52,135.39,133.28,135.21,537238.0
2023-01-19 17:45:00+00:00,133.52,135.39,133.28,135.21,546164.0
2023-01-19 18:00:00+00:00,133.52,135.39,133.28,135.21,560319.0
2023-01-19 18:15:00+00:00,133.52,135.39,133.28,135.21,580087.0
2023-01-19 18:30:00+00:00,133.52,135.39,133.28,135.21,596657.0
2023-01-19 18:45:00+00:00,133.52,135.545,133.28,135.21,617036.0
2023-01-19 19:00:00+00:00,133.52,135.545,133.28,135.21,633725.0
2023-01-19 19:15:00+00:00,133.52,135.61,133.28,135.21,660885.0
2023-01-19 19:30:00+00:00,133.52,136.05,133.28,135.21,705422.0
2023-01-19 19:45:00+00:00,133.52,136.25,133.28,135.21,746038.0
2023-01-19 20:00:00+00:00,133.52,136.25,133.28,135.21,765781.0
2023-01-19 20:15:00+00:00,133.52,136.25,133.28,135.21,786396.0
2023-01-19 20:30:00+00:00,133.52,136.25,133.28,135.21,819716.0
2023-01-19 20:45:00+00:00,133.52,136.25,133.28,135.21,853010.0
2023-01-19 21:00:00+00:00,134.12,134.19,134.05,,
2023-01-19 21:15:00+00:00,135.18,135.19,135.06,,
2023-01-19 21:30:00+00:00,134.48,134.53,134.4,,
2023-01-19 21:45:00+00:00,134.38,134.47,134.34,,
2023-01-19 22:00:00+00:00,134.39,134.57,134.355,,
2023-01-19 22:15:00+00:00,134.605,134.71,134.6,,
2023-01-19 22:30:00+00:00,134.435,134.455,134.325,,
2023-01-19 22:45:00+00:00,134.5,134.535,134.435,,
2023-01-19 23:00:00+00:00,134.605,134.72,134.58,,
2023-01-19 23:15:00+00:00,134.905,134.915,134.635,,
2023-01-19 23:30:00+00:00,134.75,134.98,134.75,,
2023-01-19 23:45:00+00:00,135.25,135.305,135.24,,
2023-01-20 00:00:00+00:00,135.275,135.36,135.085,,
2023-01-20 00:15:00+00:00,135.495,135.62,135.49,,
2023-01-20 00:30:00+00:00,135.88,135.89,135.665,,
2023-01-20 00:45:00+00:00,136.085,136.115,136.0,,
2023-01-20 01:00:00+00:00,135.93,136.04,135.93,,
2023-01-20 01:15:00+00:00,135.635,135.805,135.635,,
2023-01-20 01:30:00+00:00,135.72,135.74,135.54,,
2023-01-20 01:45:00+00:00,135.53,135.675,135.5,,
2023-01-20 02:00:00+00:00,134.08,136.25,133.77,135.21,58280413.0
2023-01-20 13:30:00+00:00,136.08,136.15,135.77,135.27,629.0
2023-01-20 13:45:00+00:00,136.08,136.15,135.63,135.27,1036.0
2023-01-20 14:00:00+00:00,136.08,136.15,135.42,135.27,1669.0
2023-01-20 14:15:00+00:00,136.08,136.15,135.42,135.27,2115.0
2023-01-20 14:30:00+00:00,136.08,136.15,134.685,135.27,16649.0
2023-01-20 14:45:00+00:00,136.08,136.15,134.26,135.27,183756.0
2023-01-20 15:00:00+00:00,136.08,136.15,134.26,135.27,279594.0
2023-01-20 15:15:00+00:00,136.08,136.15,134.26,135.27,335175.0
2023-01-20 15:30:00+00:00,136.08,136.15,134.26,135.27,376595.0
2023-01-20 16:00:00+00:00,136.08,136.15,134.26,135.27,459302.0
2023-01-20 16:15:00+00:00,136.08,136.15,134.26,135.27,500577.0
2023-01-20 16:30:00+00:00,136.08,136.15,134.26,135.27,548129.0
2023-01-20 16:45:00+00:00,136.08,136.15,134.26,135.27,588566.0
2023-01-20 17:00:00+00:00,136.08,136.15,134.26,135.27,610223.0
2023-01-20 17:15:00+00:00,136.08,136.15,134.26,135.27,637058.0
2023-01-20 17:30:00+00:00,136.08,136.15,134.26,135.27,652181.0
2023-01-20 17:45:00+00:00,136.08,136.15,134.26,135.27,677591.0
2023-01-20 18:00:00+00:00,136.08,136.15,134.26,135.27,696794.0
2023-01-20 18:15:00+00:00,136.08,136.15,134.26,135.27,730403.0
2023-01-20 18:30:00+00:00,136.08,136.15,134.26,135.27,748021.0
2023-01-20 18:45:00+00:00,136.08,136.27,134.26,135.27,770114.0
2023-01-20 19:00:00+00:00,136.08,136.885,134.26,135.27,800423.0
2023-01-20 19:15:00+00:00,136.08,136.885,134.26,135.27,816169.0
2023-01-20 19:30:00+00:00,136.08,137.07,134.26,135.27,842328.0
2023-01-20 19:45:00+00:00,136.08,137.28,134.26,135.27,868349.0
2023-01-20 20:00:00+00:00,136.08,137.305,134.26,135.27,905868.0
2023-01-20 20:15:00+00:00,136.08,137.87,134.26,135.27,932607.0
2023-01-20 20:30:00+00:00,136.08,137.89,134.26,135.27,975447.0
2023-01-20 20:45:00+00:00,136.08,137.89,134.26,135.27,1040906.0
2023-01-20 21:00:00+00:00,135.02,135.265,134.98,,
2023-01-20 21:15:00+00:00,135.45,135.49,135.425,,
2023-01-20 21:30:00+00:00,135.55,135.67,135.55,,
2023-01-20 21:45:00+00:00,135.13,135.195,135.1,,
2023-01-20 22:00:00+00:00,135.31,135.415,135.31,,
2023-01-20 22:15:00+00:00,135.46,135.515,135.445,,
2023-01-20 22:30:00+00:00,135.645,135.655,135.59,,
2023-01-20 22:45:00+00:00,135.665,135.69,135.64,,
2023-01-20 23:00:00+00:00,135.765,135.98,135.71,,
2023-01-20 23:15:00+00:00,135.81,135.835,135.7,,
2023-01-20 23:30:00+00:00,135.69,135.82,135.69,,
2023-01-20 23:45:00+00:00,136.15,136.245,136.15,,
2023-01-21 00:00:00+00:00,136.84,136.885,136.72,,
2023-01-21 00:15:00+00:00,136.65,136.8,136.65,,
2023-01-21 00:30:00+00:00,136.945,137.07,136.94,,
2023-01-21 00:45:00+00:00,137.245,137.255,137.16,,
2023-01-21 01:00:00+00:00,137.17,137.305,137.155,,
2023-01-21 01:15:00+00:00,137.72,137.86,137.69,,
2023-01-21 01:30:00+00:00,137.48,137.565,137.48,,
2023-01-21 01:45:00+00:00,137.45,137.45,137.325,,
2023-01-21 02:00:00+00:00,135.28,138.02,134.22,135.27,80223626.0
2023-01-23 13:45:00+00:00,137.92,138.4,137.91,137.87,1444.0
2023-01-23 14:00:00+00:00,137.92,138.4,137.91,137.87,1727.0
2023-01-23 14:15:00+00:00,137.92,138.4,137.87,137.87,2237.0
2023-01-23 14:30:00+00:00,137.92,138.4,137.82,137.87,15954.0
2023-01-23 14:45:00+00:00,137.92,139.64,137.82,137.87,149701.0
2023-01-23 15:00:00+00:00,137.92,140.165,137.82,137.87,250921.0
2023-01-23 15:15:00+00:00,137.92,140.25,137.82,137.87,309225.0
2023-01-23 15:30:00+00:00,137.92,140.635,137.82,137.87,379501.0
2023-01-23 15:45:00+00:00,137.92,141.035,137.82,137.87,440067.0
2023-01-23 16:00:00+00:00,137.92,141.49,137.82,137.87,528854.0
2023-01-23 16:15:00+00:00,137.92,142.43,137.82,137.87,696058.0
2023-01-23 16:30:00+00:00,137.92,142.8,137.82,137.87,781943.0
2023-01-23 16:45:00+00:00,137.92,142.87,137.82,137.87,875733.0
2023-01-23 17:00:00+00:00,137.92,143.315,137.82,137.87,1053883.0
2023-01-23 17:15:00+00:00,137.92,143.315,137.82,137.87,1126893.0
2023-01-23 17:30:00+00:00,137.92,143.315,137.82,137.87,1178259.0
2023-01-23 17:45:00+00:00,137.92,143.315,137.82,137.87,1233075.0
2023-01-23 18:00:00+00:00,137.92,143.315,137.82,137.87,1297479.0
2023-01-23 18:15:00+00:00,137.92,143.315,137.82,137.87,1372163.0
2023-01-23 18:30:00+00:00,137.92,143.315,137.82,137.87,1424172.0
2023-01-23 18:45:00+00:00,137.92,143.315,137.82,137.87,1491743.0
2023-01-23 19:00:00+00:00,137.92,143.315,137.82,137.87,1530742.0
2023-01-23 19:15:00+00:00,137.92,143.315,137.82,137.87,1568481.0
2023-01-23 19:30:00+00:00,137.92,143.315,137.82,137.87,1627233.0
2023-01-23 19:45:00+00:00,137.92,143.315,137.82,137.87,1712701.0
2023-01-23 20:00:00+00:00,137.92,143.315,137.82,137.87,1776799.0
2023-01-23 20:15:00+00:00,137.92,143.315,137.82,137.87,1824877.0
2023-01-23 20:30:00+00:00,137.92,143.315,137.82,137.87,1861364.0
2023-01-23 20:45:00+00:00,137.92,143.315,137.82,137.87,1953626.0
2023-01-23 21:00:00+00:00,141.205,141.25,141.13,,
2023-01-23 21:15:00+00:00,142.16,142.16,142.02,,
2023-01-23 21:30:00+00:00,142.34,142.44,142.26,,
2023-01-23 21:45:00+00:00,142.68,142.69,142.45,,
2023-01-23 22:00:00+00:00,142.905,142.905,142.685,,
2023-01-23 22:15:00+00:00,142.3,142.36,142.27,,
2023-01-23 22:30:00+00:00,142.465,142.485,142.38,,
2023-01-23 22:45:00+00:00,142.38,142.41,142.29,,
2023-01-23 23:00:00+00:00,142.155,142.175,142.005,,
2023-01-23 23:15:00+00:00,142.12,142.175,142.11,,
2023-01-23 23:30:00+00:00,142.275,142.325,142.23,,
2023-01-23 23:45:00+00:00,142.055,142.085,142.005,,
2023-01-24 00:00:00+00:00,141.965,141.98,141.81,,
2023-01-24 00:15:00+00:00,141.8,141.82,141.75,,
2023-01-24 00:30:00+00:00,141.77,141.91,141.755,,
2023-01-24 00:45:00+00:00,141.29,141.31,141.03,,
2023-01-24 01:00:00+00:00,140.98,141.04,140.855,,
2023-01-24 01:15:00+00:00,140.71,140.72,140.58,,
2023-01-24 01:30:00+00:00,140.59,140.63,140.42,,
2023-01-24 01:45:00+00:00,140.79,140.82,140.71,,
2023-01-24 02:00:00+00:00,138.12,143.315,137.9,137.87,81760313.0
2023-01-24 13:15:00+00:00,140.38,140.38,140.38,141.11,100.0
2023-01-24 13:30:00+00:00,140.38,140.39,140.28,141.11,640.0
2023-01-24 14:15:00+00:00,140.38,140.39,139.6,141.11,3172.0
2023-01-24 14:30:00+00:00,140.38,140.92,139.6,141.11,25576.0
2023-01-24 14:45:00+00:00,140.38,141.925,139.6,141.11,92720.0
2023-01-24 15:00:00+00:00,140.38,142.125,139.6,141.11,142122.0
2023-01-24 15:15:00+00:00,140.38,142.25,139.6,141.11,180595.0
2023-01-24 15:30:00+00:00,140.38,142.25,139.6,141.11,209932.0
2023-01-24 15:45:00+00:00,140.38,142.25,139.6,141.11,233523.0
2023-01-24 16:00:00+00:00,140.38,142.31,139.6,141.11,256548.0
2023-01-24 16:30:00+00:00,140.38,142.49,139.6,141.11,309667.0
2023-01-24 16:45:00+00:00,140.38,142.49,139.6,141.11,321145.0
2023-01-24 17:00:00+00:00,140.38,142.49,139.6,141.11,336391.0
2023-01-24 17:30:00+00:00,140.38,142.87,139.6,141.11,433272.0
2023-01-24 17:45:00+00:00,140.38,142.87,139.6,141.11,442265.0
2023-01-24 18:00:00+00:00,140.38,142.87,139.6,141.11,453965.0
2023-01-24 18:15:00+00:00,140.38,142.87,139.6,141.11,489499.0
2023-01-24 18:30:00+00:00,140.38,142.955,139.6,141.11,524961.0
2023-01-24 18:45:00+00:00,140.38,143.15,139.6,141.11,562456.0
2023-01-24 19:15:00+00:00,140.38,143.15,139.6,141.11,610036.0
2023-01-24 19:30:00+00:00,140.46,140.92,140.3,,
2023-01-24 19:45:00+00:00,140.38,143.15,139.6,141.11,643631.0
2023-01-24 20:00:00+00:00,140.38,143.15,139.6,141.11,661058.0
2023-01-24 20:15:00+00:00,140.38,143.15,139.6,141.11,683109.0
2023-01-24 20:30:00+00:00,140.38,143.15,139.6,141.11,702159.0
2023-01-24 20:45:00+00:00,140.38,143.15,139.6,141.11,732146.0
2023-01-24 21:00:00+00:00,142.26,142.29,142.11,,
2023-01-24 21:15:00+00:00,142.03,142.055,141.89,,
2023-01-24 21:30:00+00:00,142.46,142.49,142.32,,
2023-01-24 21:45:00+00:00,142.055,142.135,142.0,,
2023-01-24 22:00:00+00:00,142.085,142.11,141.97,,
2023-01-24 22:15:00+00:00,142.56,142.58,142.485,,
2023-01-24 22:30:00+00:00,142.69,142.695,142.565,,
2023-01-24 22:45:00+00:00,142.35,142.41,142.3,,
2023-01-24 23:00:00+00:00,142.47,142.48,142.36,,
2023-01-24 23:15:00+00:00,142.425,142.45,142.365,,
2023-01-24 23:30:00+00:00,142.91,142.955,142.87,,
2023-01-24 23:45:00+00:00,143.07,143.09,143.035,,
2023-01-25 00:00:00+00:00,142.66,142.66,142.575,,
2023-01-25 00:15:00+00:00,142.355,142.39,142.325,,
2023-01-25 00:30:00+00:00,142.665,142.71,142.66,,
2023-01-25 00:45:00+00:00,142.51,142.59,142.48,,
2023-01-25 01:00:00+00:00,142.44,142.49,142.395,,
2023-01-25 01:15:00+00:00,142.245,142.285,142.2,,
2023-01-25 01:30:00+00:00,142.425,142.46,142.38,,
2023-01-25 01:45:00+00:00,142.08,142.11,141.97,,
2023-01-25 02:00:00+00:00,140.305,143.16,140.3,141.11,66435142.0
2023-01-25 13:00:00+00:00,141.35,141.35,141.35,142.53,10.0
2023-01-25 13:30:00+00:00,141.35,141.72,141.28,142.53,1710.0
2023-01-25 13:45:00+00:00,141.35,141.72,141.08,142.53,2590.0
2023-01-25 14:00:00+00:00,141.35,141.72,140.76,142.53,4437.0
2023-01-25 14:30:00+00:00,141.35,141.72,140.01,142.53,35739.0
2023-01-25 14:45:00+00:00,141.35,141.72,139.49,142.53,137072.0
2023-01-25 15:00:00+00:00,141.35,141.72,139.49,142.53,192943.0
2023-01-25 15:15:00+00:00,141.35,141.72,139.49,142.53,222911.0
2023-01-25 15:30:00+00:00,141.35,141.72,139.46,142.53,251753.0
2023-01-25 15:45:00+00:00,141.35,141.72,138.815,142.53,303395.0
2023-01-25 16:00:00+00:00,141.35,141.72,138.815,142.53,339340.0
2023-01-25 16:15:00+00:00,141.35,141.72,138.815,142.53,390839.0
2023-01-25 16:30:00+00:00,141.35,141.72,138.815,142.53,438063.0
2023-01-25 16:45:00+00:00,141.35,141.72,138.815,142.53,465932.0
2023-01-25 17:00:00+00:00,141.35,141.72,138.815,142.53,487021.0
2023-01-25 17:15:00+00:00,141.35,141.72,138.815,142.53,510011.0
2023-01-25 17:30:00+00:00,141.35,141.72,138.815,142.53,523862.0
2023-01-25 17:45:00+00:00,141.35,141.72,138.815,142.53,535124.0
2023-01-25 18:00:00+00:00,141.35,141.72,138.815,142.53,541692.0
2023-01-25 18:15:00+00:00,141.35,141.72,138.815,142.53,551740.0
2023-01-25 18:30:00+00:00,141.35,141.72,138.815,142.53,580845.0
2023-01-25 18:45:00+00:00,141.35,141.72,138.815,142.53,615239.0
2023-01-25 19:00:00+00:00,141.35,141.72,138.815,142.53,658597.0
2023-01-25 19:15:00+00:00,141.35,141.775,138.815,142.53,689537.0
2023-01-25 19:30:00+00:00,141.35,141.97,138.815,142.53,732198.0
2023-01-25 19:45:00+00:00,141.35,141.97,138.815,142.53,766381.0
2023-01-25 20:00:00+00:00,141.35,141.97,138.815,142.53,846641.0
2023-01-25 20:15:00+00:00,141.35,142.425,138.815,142.53,907305.0
2023-01-25 20:30:00+00:00,141.35,142.425,138.815,142.53,979873.0
2023-01-25 20:45:00+00:00,141.35,142.425,138.815,142.53,1016874.0
2023-01-25 21:00:00+00:00,139.315,139.315,139.205,,
2023-01-25 21:15:00+00:00,139.79,139.79,139.65,,
2023-01-25 21:30:00+00:00,140.09,140.14,140.02,,
2023-01-25 21:45:00+00:00,140.165,140.215,140.025,,
2023-01-25 22:00:00+00:00,140.495,140.58,140.485,,
2023-01-25 22:15:00+00:00,140.36,140.495,140.355,,
2023-01-25 22:30:00+00:00,140.23,140.28,140.175,,
2023-01-25 22:45:00+00:00,140.43,140.45,140.365,,
2023-01-25 23:00:00+00:00,140.435,140.485,140.405,,
2023-01-25 23:15:00+00:00,140.84,140.915,140.83,,
2023-01-25 23:30:00+00:00,141.1,141.165,141.085,,
2023-01-25 23:45:00+00:00,140.965,141.065,140.96,,
2023-01-26 00:00:00+00:00,141.09,141.17,141.09,,
2023-01-26 00:15:00+00:00,141.54,141.77,141.51,,
2023-01-26 00:30:00+00:00,141.6,141.605,141.47,,
2023-01-26 00:45:00+00:00,141.61,141.61,141.51,,
2023-01-26 01:00:00+00:00,141.81,141.955,141.81,,
2023-01-26 01:15:00+00:00,142.26,142.305,142.145,,
2023-01-26 01:30:00+00:00,141.835,141.865,141.72,,
2023-01-26 01:45:00+00:00,141.595,141.73,141.58,,
2023-01-26 02:00:00+00:00,140.89,142.43,138.81,142.53,65799349.0
2023-01-26 13:15:00+00:00,143.02,143.02,142.86,141.86,452.0
2023-01-26 13:45:00+00:00,143.02,143.25,142.34,141.86,3392.0
2023-01-26 14:00:00+00:00,143.02,143.25,142.34,141.86,3946.0
2023-01-26 14:15:00+00:00,143.02,143.25,142.34,141.86,4371.0
2023-01-26 14:30:00+00:00,143.02,143.655,142.34,141.86,11507.0
2023-01-26 14:45:00+00:00,143.02,144.25,142.34,141.86,66492.0
2023-01-26 15:00:00+00:00,143.02,144.25,142.34,141.86,110082.0
2023-01-26 15:15:00+00:00,143.02,144.25,142.34,141.86,154246.0
2023-01-26 15:30:00+00:00,143.02,144.25,142.34,141.86,200912.0
2023-01-26 15:45:00+00:00,143.02,144.25,142.34,141.86,223307.0
2023-01-26 16:00:00+00:00,143.02,144.25,142.25,141.86,243634.0
2023-01-26 16:15:00+00:00,143.02,144.25,142.24,141.86,274043.0
2023-01-26 16:30:00+00:00,143.02,144.25,141.905,141.86,297860.0
2023-01-26 16:45:00+00:00,143.02,144.25,141.905,141.86,353313.0
2023-01-26 17:00:00+00:00,143.02,144.25,141.905,141.86,385064.0
2023-01-26 17:15:00+00:00,143.02,144.25,141.905,141.86,405363.0
2023-01-26 17:30:00+00:00,143.02,144.25,141.905,141.86,418358.0
2023-01-26 17:45:00+00:00,143.02,144.25,141.905,141.86,434815.0
2023-01-26 18:00:00+00:00,143.02,144.25,141.905,141.86,450319.0
2023-01-26 18:15:00+00:00,143.02,144.25,141.905,141.86,465762.0
2023-01-26 18:45:00+00:00,143.02,144.25,141.905,141.86,497995.0
2023-01-26 19:00:00+00:00,143.02,144.25,141.905,141.86,520901.0
2023-01-26 19:15:00+00:00,143.02,144.25,141.905,141.86,546532.0
2023-01-26 19:30:00+00:00,143.02,144.25,141.905,141.86,592489.0
2023-01-26 19:45:00+00:00,143.02,144.25,141.905,141.86,615584.0
2023-01-26 20:00:00+00:00,143.02,144.25,141.905,141.86,643331.0
2023-01-26 20:15:00+00:00,143.02,144.25,141.905,141.86,689676.0
2023-01-26 20:30:00+00:00,143.02,144.25,141.905,141.86,734859.0
2023-01-26 20:45:00+00:00,143.155,143.25,143.075,,
2023-01-26 21:00:00+00:00,142.385,142.525,142.25,,
2023-01-26 21:15:00+00:00,142.58,142.725,142.55,,
2023-01-26 21:30:00+00:00,142.35,142.49,142.31,,
2023-01-26 21:45:00+00:00,142.71,142.73,142.59,,
2023-01-26 22:00:00+00:00,142.69,142.77,142.655,,
2023-01-26 22:15:00+00:00,142.99,143.03,142.86,,
2023-01-26 22:30:00+00:00,142.86,142.93,142.805,,
2023-01-26 22:45:00+00:00,142.76,142.935,142.755,,
2023-01-26 23:00:00+00:00,142.815,142.86,142.76,,
2023-01-26 23:15:00+00:00,142.695,142.735,142.655,,
2023-01-26 23:30:00+00:00,142.87,142.98,142.87,,
2023-01-26 23:45:00+00:00,143.235,143.31,143.225,,
2023-01-27 00:00:00+00:00,143.155,143.19,142.98,,
2023-01-27 00:15:00+00:00,143.455,143.475,143.38,,
2023-01-27 00:30:00+00:00,143.54,143.6,143.535,,
2023-01-27 00:45:00+00:00,143.59,143.66,143.585,,
2023-01-27 01:00:00+00:00,143.525,143.58,143.51,,
2023-01-27 01:15:00+00:00,143.43,143.48,143.39,,
2023-01-27 01:30:00+00:00,143.52,143.575,143.49,,
2023-01-27 01:45:00+00:00,143.475,143.5,143.32,,
2023-01-27 02:00:00+00:00,143.17,144.25,141.9,141.86,54105068.0
2023-01-27 13:00:00+00:00,143.52,143.52,143.52,143.96,50.0
2023-01-27 14:00:00+00:00,143.52,143.96,143.46,143.96,2456.0
2023-01-27 14:30:00+00:00,143.52,143.96,143.02,143.96,10838.0
2023-01-27 14:45:00+00:00,143.52,144.545,143.02,143.96,61610.0
2023-01-27 15:00:00+00:00,143.52,145.15,143.02,143.96,129363.0
2023-01-27 15:15:00+00:00,143.52,145.475,143.02,143.96,190280.0
2023-01-27 15:30:00+00:00,143.52,145.515,143.02,143.96,224566.0
2023-01-27 15:45:00+00:00,143.52,145.515,143.02,143.96,257710.0
2023-01-27 16:00:00+00:00,143.52,145.515,143.02,143.96,282981.0
2023-01-27 16:15:00+00:00,143.52,145.515,143.02,143.96,317077.0
2023-01-27 16:30:00+00:00,143.52,145.515,143.02,143.96,339259.0
2023-01-27 16:45:00+00:00,143.52,146.09,143.02,143.96,389869.0
2023-01-27 17:00:00+00:00,143.52,146.19,143.02,143.96,432159.0
2023-01-27 17:15:00+00:00,143.52,146.62,143.02,143.96,465097.0
2023-01-27 17:30:00+00:00,143.52,146.89,143.02,143.96,530265.0
2023-01-27 17:45:00+00:00,143.52,146.89,143.02,143.96,560411.0
2023-01-27 18:00:00+00:00,143.52,146.89,143.02,143.96,575599.0
2023-01-27 18:15:00+00:00,143.52,146.89,143.02,143.96,592333.0
2023-01-27 18:30:00+00:00,143.52,146.89,143.02,143.96,604458.0
2023-01-27 18:45:00+00:00,143.52,146.89,143.02,143.96,620050.0
2023-01-27 19:15:00+00:00,143.52,146.89,143.02,143.96,670402.0
2023-01-27 19:30:00+00:00,143.52,146.945,143.02,143.96,717194.0
2023-01-27 19:45:00+00:00,143.52,146.945,143.02,143.96,774616.0
2023-01-27 20:00:00+00:00,143.52,147.02,143.02,143.96,814903.0
2023-01-27 20:15:00+00:00,143.52,147.15,143.02,143.96,867781.0
2023-01-27 20:30:00+00:00,143.52,147.15,143.02,143.96,939983.0
2023-01-27 20:45:00+00:00,143.52,147.23,143.02,143.96,1007432.0
2023-01-27 21:00:00+00:00,144.68,144.91,144.615,,
2023-01-27 21:15:00+00:00,144.91,145.02,144.88,,
2023-01-27 21:30:00+00:00,145.28,145.355,145.17,,
2023-01-27 21:45:00+00:00,145.89,145.9,145.765,,
2023-01-27 22:00:00+00:00,146.07,146.12,145.92,,
2023-01-27 22:15:00+00:00,146.365,146.64,146.34,,
2023-01-27 22:30:00+00:00,146.37,146.38,146.17,,
2023-01-27 22:45:00+00:00,146.56,146.63,146.56,,
2023-01-27 23:00:00+00:00,146.365,146.465,146.365,,
2023-01-27 23:15:00+00:00,146.31,146.32,146.21,,
2023-01-27 23:30:00+00:00,146.19,146.285,146.185,,
2023-01-27 23:45:00+00:00,146.37,146.375,146.315,,
2023-01-28 00:00:00+00:00,146.35,146.44,146.335,,
2023-01-28 00:15:00+00:00,146.51,146.665,146.51,,
2023-01-28 00:30:00+00:00,146.775,146.84,146.77,,
2023-01-28 00:45:00+00:00,146.69,146.73,146.645,,
2023-01-28 01:00:00+00:00,146.89,146.94,146.845,,
2023-01-28 01:15:00+00:00,146.9,146.945,146.8,,
2023-01-28 01:30:00+00:00,146.96,146.99,146.885,,
2023-01-28 01:45:00+00:00,146.7,146.7,146.505,,
2023-01-28 02:00:00+00:00,143.155,147.23,143.08,143.96,70555843.0
2023-01-30 14:00:00+00:00,144.66,145.1,144.57,145.93,1424.0
2023-01-30 14:15:00+00:00,144.66,145.1,144.57,145.93,1811.0
2023-01-30 14:30:00+00:00,144.66,145.225,144.57,145.93,11349.0
2023-01-30 14:45:00+00:00,144.66,145.525,144.52,145.93,82557.0
2023-01-30 15:00:00+00:00,144.66,145.525,144.175,145.93,131929.0
2023-01-30 15:15:00+00:00,144.66,145.525,144.175,145.93,160618.0
2023-01-30 15:30:00+00:00,144.66,145.525,143.85,145.93,273172.0
2023-01-30 15:45:00+00:00,144.66,145.525,143.38,145.93,342006.0
2023-01-30 16:00:00+00:00,144.66,145.525,143.38,145.93,378987.0
2023-01-30 16:15:00+00:00,144.66,145.525,143.38,145.93,399016.0
2023-01-30 16:30:00+00:00,144.66,145.525,143.38,145.93,419821.0
2023-01-30 16:45:00+00:00,144.66,145.525,143.38,145.93,442373.0
2023-01-30 17:00:00+00:00,144.66,145.525,143.38,145.93,454381.0
2023-01-30 17:15:00+00:00,144.66,145.525,143.38,145.93,481814.0
2023-01-30 17:30:00+00:00,144.66,145.525,143.38,145.93,527473.0
2023-01-30 17:45:00+00:00,144.66,145.525,143.38,145.93,543606.0
2023-01-30 18:00:00+00:00,144.66,145.525,143.175,145.93,567932.0
2023-01-30 18:15:00+00:00,144.66,145.525,143.175,145.93,585121.0
2023-01-30 18:30:00+00:00,144.66,145.525,143.175,145.93,611051.0
2023-01-30 18:45:00+00:00,144.66,145.525,143.01,145.93,632100.0
2023-01-30 19:00:00+00:00,144.66,145.525,143.01,145.93,648986.0
2023-01-30 19:15:00+00:00,144.66,145.525,143.01,145.93,667916.0
2023-01-30 19:30:00+00:00,144.66,145.525,143.01,145.93,687685.0
2023-01-30 19:45:00+00:00,144.66,145.525,143.01,145.93,706168.0
2023-01-30 20:00:00+00:00,144.66,145.525,142.89,145.93,765772.0
2023-01-30 20:15:00+00:00,144.66,145.525,142.89,145.93,788192.0
2023-01-30 20:30:00+00:00,144.66,145.525,142.89,145.93,810781.0
2023-01-30 20:45:00+00:00,144.66,145.525,142.89,145.93,847781.0
2023-01-30 21:00:00+00:00,143.965,144.055,143.93,,
2023-01-30 21:15:00+00:00,143.95,144.09,143.94,,
2023-01-30 21:30:00+00:00,143.865,144.18,143.865,,
2023-01-30 21:45:00+00:00,143.86,143.945,143.76,,
2023-01-30 22:00:00+00:00,144.175,144.185,144.075,,
2023-01-30 22:15:00+00:00,143.96,143.96,143.86,,
2023-01-30 22:30:00+00:00,143.68,143.77,143.625,,
2023-01-30 22:45:00+00:00,143.61,143.61,143.535,,
2023-01-30 23:00:00+00:00,143.42,143.44,143.33,,
2023-01-30 23:15:00+00:00,143.485,143.515,143.41,,
2023-01-30 23:30:00+00:00,143.49,143.49,143.385,,
2023-01-30 23:45:00+00:00,143.16,143.245,143.13,,
2023-01-31 00:00:00+00:00,143.37,143.385,143.31,,
2023-01-31 00:15:00+00:00,143.385,143.415,143.26,,
2023-01-31 00:30:00+00:00,143.155,143.175,143.07,,
2023-01-31 00:45:00+00:00,143.205,143.25,143.11,,
2023-01-31 01:00:00+00:00,143.175,143.29,143.175,,
2023-01-31 01:15:00+00:00,143.05,143.12,142.99,,
2023-01-31 01:30:00+00:00,143.055,143.09,142.985,,
2023-01-31 01:45:00+00:00,143.39,143.515,143.355,,
2023-01-31 02:00:00+00:00,144.955,145.55,142.85,145.93,64015274.0
2023-01-31 13:00:00+00:00,142.47,142.54,142.47,143.0,70.0
2023-01-31 13:30:00+00:00,142.47,142.92,142.26,143.0,1493.0
2023-01-31 13:45:00+00:00,142.47,143.14,142.26,143.0,3001.0
2023-01-31 14:30:00+00:00,142.47,143.64,142.26,143.0,14498.0
2023-01-31 14:45:00+00:00,142.47,143.64,142.26,143.0,142408.0
2023-01-31 15:00:00+00:00,142.47,143.74,142.26,143.0,207964.0
2023-01-31 15:15:00+00:00,142.47,143.74,142.26,143.0,243862.0
2023-01-31 15:30:00+00:00,142.47,143.74,142.26,143.0,272191.0
2023-01-31 15:45:00+00:00,142.47,143.74,142.26,143.0,297251.0
2023-01-31 16:00:00+00:00,142.47,143.74,142.26,143.0,319133.0
2023-01-31 16:15:00+00:00,142.47,143.74,142.26,143.0,328589.0
2023-01-31 16:30:00+00:00,142.47,143.74,142.26,143.0,345289.0
2023-01-31 16:45:00+00:00,142.47,143.74,142.26,143.0,356820.0
2023-01-31 17:00:00+00:00,142.47,143.74,142.26,143.0,373709.0
2023-01-31 17:30:00+00:00,142.47,143.74,142.26,143.0,410348.0
2023-01-31 17:45:00+00:00,142.47,143.74,142.26,143.0,417413.0
2023-01-31 18:00:00+00:00,142.47,143.74,142.26,143.0,428555.0
2023-01-31 18:15:00+00:00,142.47,143.74,142.26,143.0,452167.0
2023-01-31 18:30:00+00:00,142.47,143.74,142.26,143.0,481109.0
2023-01-31 18:45:00+00:00,142.47,143.74,142.26,143.0,495099.0
2023-01-31 19:00:00+00:00,142.47,143.74,142.26,143.0,521517.0
2023-01-31 19:15:00+00:00,142.47,143.905,142.26,143.0,536382.0
2023-01-31 19:30:00+00:00,142.47,143.905,142.26,143.0,545478.0
2023-01-31 19:45:00+00:00,142.47,143.98,142.26,143.0,560232.0
2023-01-31 20:00:00+00:00,142.47,144.0,142.26,143.0,573877.0
2023-01-31 20:15:00+00:00,143.09,143.255,143.02,,
2023-01-31 20:30:00+00:00,142.47,144.04,142.26,143.0,645778.0
2023-01-31 20:45:00+00:00,142.47,144.04,142.26,143.0,704434.0
2023-01-31 21:00:00+00:00,143.18,143.34,143.14,,
2023-01-31 21:15:00+00:00,143.205,143.29,143.19,,
2023-01-31 21:30:00+00:00,143.535,143.595,143.42,,
2023-01-31 21:45:00+00:00,143.33,143.36,143.28,,
2023-01-31 22:00:00+00:00,143.265,143.3,143.2,,
2023-01-31 22:15:00+00:00,143.285,143.305,143.24,,
2023-01-31 22:30:00+00:00,143.52,143.55,143.485,,
2023-01-31 22:45:00+00:00,143.53,143.605,143.53,,
2023-01-31 23:00:00+00:00,143.53,143.555,143.44,,
2023-01-31 23:15:00+00:00,143.43,143.445,143.365,,
2023-01-31 23:30:00+00:00,143.44,143.475,143.395,,
2023-01-31 23:45:00+00:00,143.445,143.515,143.405,,
2023-02-01 00:00:00+00:00,143.655,143.7,143.635,,
2023-02-01 00:15:00+00:00,143.705,143.75,143.615,,
2023-02-01 00:30:00+00:00,143.835,143.88,143.82,,
2023-02-01 00:45:00+00:00,143.96,143.975,143.94,,
2023-02-01 01:00:00+00:00,143.87,143.925,143.84,,
2023-02-01 01:15:00+00:00,143.765,143.77,143.675,,
2023-02-01 01:30:00+00:00,143.305,143.445,143.295,,
2023-02-01 01:45:00+00:00,143.435,143.53,143.425,,
2023-02-01 02:00:00+00:00,142.7,144.34,142.28,143.0,65874459.0
2023-02-01 13:00:00+00:00,144.3,144.3,144.3,144.29,50.0
2023-02-01 14:30:00+00:00,144.3,144.34,143.59,144.29,8395.0
2023-02-01 14:45:00+00:00,144.3,144.34,142.645,144.29,84791.0
2023-02-01 15:00:00+00:00,144.3,144.34,142.585,144.29,116793.0
2023-02-01 15:15:00+00:00,144.3,144.34,142.585,144.29,141421.0
2023-02-01 15:30:00+00:00,144.3,144.34,142.585,144.29,159343.0
2023-02-01 15:45:00+00:00,144.3,144.34,142.585,144.29,230167.0
2023-02-01 16:00:00+00:00,144.3,144.34,142.36,144.29,260030.0
2023-02-01 16:30:00+00:00,144.3,144.34,142.33,144.29,305441.0
2023-02-01 16:45:00+00:00,144.3,144.34,142.33,144.29,319032.0
2023-02-01 17:00:00+00:00,144.3,144.34,142.265,144.29,352450.0
2023-02-01 17:15:00+00:00,144.3,144.34,141.735,144.29,429605.0
2023-02-01 17:30:00+00:00,144.3,144.34,141.735,144.29,449181.0
2023-02-01 17:45:00+00:00,144.3,144.34,141.735,144.29,458778.0
2023-02-01 18:00:00+00:00,144.3,144.34,141.735,144.29,467830.0
2023-02-01 18:15:00+00:00,144.3,144.34,141.735,144.29,497681.0
2023-02-01 18:30:00+00:00,144.3,144.34,141.735,144.29,538824.0
2023-02-01 18:45:00+00:00,144.3,144.34,141.735,144.29,570301.0
2023-02-01 19:00:00+00:00,144.3,144.34,141.66,144.29,617615.0
2023-02-01 19:15:00+00:00,144.3,144.34,141.655,144.29,656313.0
2023-02-01 19:30:00+00:00,144.3,144.34,141.655,144.29,668652.0
2023-02-01 19:45:00+00:00,144.3,144.435,141.375,144.29,729783.0
2023-02-01 20:00:00+00:00,144.3,145.17,141.375,144.29,806988.0
2023-02-01 20:15:00+00:00,144.3,145.6,141.375,144.29,853440.0
2023-02-01 20:30:00+00:00,144.3,145.6,141.375,144.29,896469.0
2023-02-01 20:45:00+00:00,142.785,142.83,142.715,,
2023-02-01 21:00:00+00:00,142.59,142.59,142.49,,
2023-02-01 21:15:00+00:00,142.87,142.91,142.815,,
2023-02-01 21:30:00+00:00,142.93,142.94,142.85,,
2023-02-01 21:45:00+00:00,142.865,142.89,142.815,,
2023-02-01 22:00:00+00:00,142.35,142.43,142.325,,
2023-02-01 22:15:00+00:00,141.91,141.91,141.735,,
2023-02-01 22:30:00+00:00,141.95,142.055,141.95,,
2023-02-01 22:45:00+00:00,142.24,142.24,142.175,,
2023-02-01 23:00:00+00:00,142.2,142.205,142.115,,
2023-02-01 23:15:00+00:00,142.035,142.085,142.0,,
2023-02-01 23:30:00+00:00,142.03,142.14,142.015,,
2023-02-01 23:45:00+00:00,142.335,142.405,142.295,,
2023-02-02 00:00:00+00:00,142.39,142.39,141.66,,
2023-02-02 00:15:00+00:00,142.89,142.96,142.73,,
2023-02-02 00:30:00+00:00,142.455,142.67,142.19,,
2023-02-02 00:45:00+00:00,144.4,144.43,144.11,,
2023-02-02 01:00:00+00:00,144.355,144.73,144.355,,
2023-02-02 01:15:00+00:00,145.09,145.14,144.735,,
2023-02-02 01:30:00+00:00,145.53,145.71,145.52,,
2023-02-02 01:45:00+00:00,146.13,146.275,146.12,,
2023-02-02 02:00:00+00:00,143.97,146.61,141.32,144.29,77663633.0
2023-02-02 13:00:00+00:00,147.66,147.66,147.64,145.43,200.0
2023-02-02 13:15:00+00:00,147.66,147.66,147.36,145.43,772.0
2023-02-02 14:15:00+00:00,147.66,148.53,147.36,145.43,3962.0
2023-02-02 14:30:00+00:00,147.66,149.39,147.36,145.43,40602.0
2023-02-02 14:45:00+00:00,147.66,149.5,147.36,145.43,171969.0
2023-02-02 15:00:00+00:00,147.66,149.51,147.36,145.43,253778.0
2023-02-02 15:15:00+00:00,147.66,149.51,147.36,145.43,307278.0
2023-02-02 15:30:00+00:00,147.66,149.51,147.36,145.43,347897.0
2023-02-02 15:45:00+00:00,147.66,150.0,147.36,145.43,427310.0
2023-02-02 16:00:00+00:00,147.66,150.5,147.36,145.43,512491.0
2023-02-02 16:15:00+00:00,147.66,150.5,147.36,145.43,571493.0
2023-02-02 16:45:00+00:00,147.66,150.5,147.36,145.43,678365.0
2023-02-02 17:00:00+00:00,147.66,150.5,147.36,145.43,731090.0
2023-02-02 17:15:00+00:00,147.66,150.5,147.36,145.43,845442.0
2023-02-02 17:30:00+00:00,147.66,150.5,147.36,145.43,876894.0
2023-02-02 17:45:00+00:00,147.66,150.5,147.36,145.43,905349.0
2023-02-02 18:00:00+00:00,147.66,150.5,147.36,145.43,933552.0
2023-02-02 18:15:00+00:00,147.66,150.5,147.36,145.43,977324.0
2023-02-02 18:30:00+00:00,147.66,150.5,147.36,145.43,1008484.0
2023-02-02 18:45:00+00:00,147.66,150.5,147.36,145.43,1063393.0
2023-02-02 19:00:00+00:00,147.66,151.1,147.36,145.43,1105963.0
2023-02-02 19:15:00+00:00,147.66,151.18,147.36,145.43,1147089.0
2023-02-02 19:30:00+00:00,147.66,151.18,147.36,145.43,1205927.0
2023-02-02 19:45:00+00:00,147.66,151.18,147.36,145.43,1265767.0
2023-02-02 20:00:00+00:00,147.66,151.18,147.36,145.43,1317203.0
2023-02-02 20:15:00+00:00,148.645,148.695,148.42,,
2023-02-02 20:30:00+00:00,147.66,151.18,147.36,145.43,1455857.0
2023-02-02 20:45:00+00:00,147.66,151.18,147.36,145.43,1567898.0
2023-02-02 21:00:00+00:00,150.16,150.2,150.005,,
2023-02-02 21:15:00+00:00,149.85,149.895,149.715,,
2023-02-02 21:30:00+00:00,150.04,150.22,150.03,,
2023-02-02 21:45:00+00:00,150.095,150.13,150.02,,
2023-02-02 22:00:00+00:00,149.77,149.88,149.75,,
2023-02-02 22:15:00+00:00,149.925,150.065,149.9,,
2023-02-02 22:30:00+00:00,149.915,149.99,149.845,,
2023-02-02 22:45:00+00:00,149.86,149.885,149.8,,
2023-02-02 23:00:00+00:00,149.92,150.07,149.92,,
2023-02-02 23:15:00+00:00,150.19,150.2,149.96,,
2023-02-02 23:30:00+00:00,149.97,149.975,149.915,,
2023-02-02 23:45:00+00:00,150.455,150.455,150.4,,
2023-02-03 00:00:00+00:00,150.96,151.1,150.87,,
2023-02-03 00:15:00+00:00,150.375,150.39,150.19,,
2023-02-03 00:30:00+00:00,150.23,150.305,150.155,,
2023-02-03 00:45:00+00:00,149.465,149.465,149.22,,
2023-02-03 01:00:00+00:00,149.05,149.09,148.93,,
2023-02-03 01:15:00+00:00,149.3,149.335,149.185,,
2023-02-03 01:30:00+00:00,149.65,149.89,149.65,,
2023-02-03 01:45:00+00:00,149.665,149.685,149.475,,
2023-02-03 02:00:00+00:00,148.9,151.18,148.17,145.43,118338980.0
2023-02-03 13:00:00+00:00,148.47,148.47,148.47,150.82,10.0
2023-02-03 13:15:00+00:00,148.47,149.61,148.47,150.82,1455.0
2023-02-03 13:45:00+00:00,148.47,150.04,148.13,150.82,10082.0
2023-02-03 14:15:00+00:00,148.47,150.04,147.47,150.82,18782.0
2023-02-03 14:30:00+00:00,148.47,150.04,147.47,150.82,83055.0
2023-02-03 14:45:00+00:00,148.47,151.71,147.47,150.82,396129.0
2023-02-03 15:00:00+00:00,148.47,153.575,147.47,150.82,886418.0
2023-02-03 15:15:00+00:00,148.47,155.0,147.47,150.82,1262838.0
2023-02-03 15:30:00+00:00,148.47,156.77,147.47,150.82,1559882.0
2023-02-03 15:45:00+00:00,148.47,157.37,147.47,150.82,1689066.0
2023-02-03 16:00:00+00:00,148.47,157.37,147.47,150.82,1824145.0
2023-02-03 16:15:00+00:00,148.47,157.37,147.47,150.82,1883858.0
2023-02-03 16:30:00+00:00,148.47,157.37,147.47,150.82,1990569.0
2023-02-03 16:45:00+00:00,148.47,157.37,147.47,150.82,2101239.0
2023-02-03 17:00:00+00:00,148.47,157.37,147.47,150.82,2198298.0
2023-02-03 17:15:00+00:00,148.47,157.37,147.47,150.82,2278429.0
2023-02-03 17:30:00+00:00,148.47,157.37,147.47,150.82,2362598.0
2023-02-03 17:45:00+00:00,148.47,157.37,147.47,150.82,2398121.0
2023-02-03 18:00:00+00:00,148.47,157.37,147.47,150.82,2474428.0
2023-02-03 18:15:00+00:00,148.47,157.37,147.47,150.82,2505935.0
2023-02-03 18:30:00+00:00,148.47,157.37,147.47,150.82,2567257.0
2023-02-03 18:45:00+00:00,148.47,157.37,147.47,150.82,2856918.0
2023-02-03 19:00:00+00:00,148.47,157.37,147.47,150.82,3076028.0
2023-02-03 19:15:00+00:00,148.47,157.37,147.47,150.82,3108031.0
2023-02-03 19:30:00+00:00,148.47,157.37,147.47,150.82,3142567.0
2023-02-03 19:45:00+00:00,148.47,157.37,147.47,150.82,3184200.0
2023-02-03 20:00:00+00:00,153.19,153.575,152.76,,
2023-02-03 20:15:00+00:00,148.47,157.37,147.47,150.82,3413653.0
2023-02-03 20:30:00+00:00,148.47,157.37,147.47,150.82,3541695.0
2023-02-03 20:45:00+00:00,148.47,157.37,147.47,150.82,3707782.0
2023-02-03 21:00:00+00:00,155.79,155.96,155.74,,
2023-02-03 21:15:00+00:00,156.08,156.18,156.06,,
2023-02-03 21:30:00+00:00,156.51,156.72,156.48,,
2023-02-03 21:45:00+00:00,157.035,157.125,156.92,,
2023-02-03 22:00:00+00:00,155.72,155.82,155.5,,
2023-02-03 22:15:00+00:00,156.51,156.58,156.34,,
2023-02-03 22:30:00+00:00,156.28,156.29,156.11,,
2023-02-03 22:45:00+00:00,155.79,155.89,155.655,,
2023-02-03 23:00:00+00:00,154.58,154.82,154.465,,
2023-02-03 23:15:00+00:00,154.795,154.955,154.78,,
2023-02-03 23:30:00+00:00,155.04,155.045,154.61,,
2023-02-03 23:45:00+00:00,154.755,154.87,154.4,,
2023-02-04 00:00:00+00:00,155.335,155.34,155.215,,
2023-02-04 00:15:00+00:00,155.405,155.415,155.195,,
2023-02-04 00:30:00+00:00,155.18,155.18,154.71,,
2023-02-04 00:45:00+00:00,155.15,155.2,155.06,,
2023-02-04 01:00:00+00:00,154.68,154.68,154.24,,
2023-02-04 01:15:00+00:00,154.915,154.915,154.69,,
2023-02-04 01:30:00+00:00,154.895,154.97,154.86,,
2023-02-04 01:45:00+00:00,154.8,154.96,154.72,,
2023-02-04 02:00:00+00:00,148.03,157.38,147.83,150.82,154357337.0
2023-02-06 13:45:00+00:00,153.04,153.43,152.72,154.5,4303.0
2023-02-06 14:00:00+00:00,153.04,153.43,152.56,154.5,5525.0
2023-02-06 14:30:00+00:00,153.04,153.43,152.3,154.5,24870.0
2023-02-06 14:45:00+00:00,153.04,153.43,151.94,154.5,138278.0
2023-02-06 15:00:00+00:00,153.04,153.43,151.71,154.5,221137.0
2023-02-06 15:15:00+00:00,153.04,153.43,151.57,154.5,289567.0
2023-02-06 15:30:00+00:00,153.04,153.43,151.205,154.5,351460.0
2023-02-06 15:45:00+00:00,153.04,153.43,150.9,154.5,386011.0
2023-02-06 16:00:00+00:00,153.04,153.43,150.9,154.5,433431.0
2023-02-06 16:15:00+00:00,153.04,153.43,150.9,154.5,495544.0
2023-02-06 16:30:00+00:00,153.04,153.43,150.9,154.5,518271.0
2023-02-06 16:45:00+00:00,153.04,153.43,150.9,154.5,536523.0
2023-02-06 17:00:00+00:00,153.04,153.43,150.9,154.5,567483.0
2023-02-06 17:15:00+00:00,153.04,153.43,150.9,154.5,588068.0
2023-02-06 17:30:00+00:00,153.04,153.43,150.9,154.5,604787.0
2023-02-06 17:45:00+00:00,153.04,153.43,150.9,154.5,625731.0
2023-02-06 18:00:00+00:00,153.04,153.43,150.9,154.5,638516.0
2023-02-06 18:15:00+00:00,153.04,153.43,150.9,154.5,652978.0
2023-02-06 18:30:00+00:00,153.04,153.43,150.9,154.5,671627.0
2023-02-06 18:45:00+00:00,153.04,153.43,150.9,154.5,703975.0
2023-02-06 19:00:00+00:00,153.04,153.43,150.9,154.5,718472.0
2023-02-06 19:15:00+00:00,153.04,153.43,150.9,154.5,738810.0
2023-02-06 19:30:00+00:00,153.04,153.43,150.9,154.5,758258.0
2023-02-06 19:45:00+00:00,153.04,153.43,150.9,154.5,778544.0
2023-02-06 20:00:00+00:00,153.04,153.43,150.9,154.5,800099.0
2023-02-06 20:15:00+00:00,153.04,153.43,150.9,154.5,822057.0
2023-02-06 20:30:00+00:00,153.04,153.43,150.785,154.5,859824.0
2023-02-06 20:45:00+00:00,153.04,153.43,150.785,154.5,887360.0
2023-02-06 21:00:00+00:00,152.29,152.395,152.25,,
2023-02-06 21:15:00+00:00,152.31,152.37,152.26,,
2023-02-06 21:30:00+00:00,152.92,152.995,152.88,,
2023-02-06 21:45:00+00:00,152.88,152.925,152.795,,
2023-02-06 22:00:00+00:00,151.995,152.08,151.96,,
2023-02-06 22:15:00+00:00,152.29,152.325,152.205,,
2023-02-06 22:30:00+00:00,152.2,152.41,152.16,,
2023-02-06 22:45:00+00:00,152.48,152.6,152.47,,
2023-02-06 23:00:00+00:00,152.415,152.455,152.27,,
2023-02-06 23:15:00+00:00,152.4,152.44,152.31,,
2023-02-06 23:30:00+00:00,151.815,151.98,151.775,,
2023-02-06 23:45:00+00:00,151.75,151.88,151.745,,
2023-02-07 00:00:00+00:00,152.16,152.28,152.16,,
2023-02-07 00:15:00+00:00,152.33,152.39,152.32,,
2023-02-07 00:30:00+00:00,152.36,152.37,152.26,,
2023-02-07 00:45:00+00:00,151.96,152.005,151.95,,
2023-02-07 01:00:00+00:00,151.65,151.805,151.61,,
2023-02-07 01:15:00+00:00,151.2,151.23,151.1,,
2023-02-07 01:30:00+00:00,150.99,151.015,150.785,,
2023-02-07 01:45:00+00:00,151.4,151.53,151.345,,
2023-02-07 02:00:00+00:00,152.575,153.1,150.78,154.5,69858306.0
2023-02-07 13:15:00+00:00,151.74,151.74,151.67,151.73,210.0
2023-02-07 14:00:00+00:00,151.74,151.74,151.25,151.73,1660.0
2023-02-07 14:30:00+00:00,151.74,151.74,150.5,151.73,18462.0
2023-02-07 15:00:00+00:00,151.74,152.925,150.5,151.73,189859.0
2023-02-07 15:15:00+00:00,151.74,152.925,150.5,151.73,219648.0
2023-02-07 15:45:00+00:00,151.74,153.015,150.5,151.73,287988.0
2023-02-07 16:00:00+00:00,151.74,153.19,150.5,151.73,344791.0
2023-02-07 16:15:00+00:00,151.74,153.26,150.5,151.73,374691.0
2023-02-07 16:30:00+00:00,151.74,153.365,150.5,151.73,422116.0
2023-02-07 16:45:00+00:00,151.74,153.59,150.5,151.73,444667.0
2023-02-07 17:00:00+00:00,151.74,153.59,150.5,151.73,470052.0
2023-02-07 17:15:00+00:00,151.74,153.59,150.5,151.73,490577.0
2023-02-07 17:30:00+00:00,151.74,153.59,150.5,151.73,502658.0
2023-02-07 17:45:00+00:00,151.74,153.96,150.5,151.73,524453.0
2023-02-07 18:00:00+00:00,151.74,155.22,150.5,151.73,574772.0
2023-02-07 18:15:00+00:00,151.74,155.22,150.5,151.73,611362.0
2023-02-07 18:30:00+00:00,151.74,155.22,150.5,151.73,635339.0
2023-02-07 18:45:00+00:00,151.74,155.22,150.5,151.73,673508.0
2023-02-07 19:00:00+00:00,151.74,155.22,150.5,151.73,698246.0
2023-02-07 19:15:00+00:00,151.74,155.22,150.5,151.73,720070.0
2023-02-07 19:30:00+00:00,151.74,155.22,150.5,151.73,738690.0
2023-02-07 19:45:00+00:00,151.74,155.22,150.5,151.73,755229.0
2023-02-07 20:00:00+00:00,151.74,155.22,150.5,151.73,771521.0
2023-02-07 20:15:00+00:00,151.74,155.22,150.5,151.73,800061.0
2023-02-07 20:30:00+00:00,151.74,155.22,150.5,151.73,836341.0
2023-02-07 20:45:00+00:00,151.74,155.22,150.5,151.73,886906.0
2023-02-07 21:00:00+00:00,152.62,152.715,152.595,,
2023-02-07 21:15:00+00:00,153.19,153.24,153.115,,
2023-02-07 21:30:00+00:00,153.19,153.295,153.17,,
2023-02-07 21:45:00+00:00,153.41,153.435,153.315,,
2023-02-07 22:00:00+00:00,153.015,153.02,152.95,,
2023-02-07 22:15:00+00:00,153.025,153.09,153.015,,
2023-02-07 22:30:00+00:00,152.635,152.66,152.59,,
2023-02-07 22:45:00+00:00,153.325,153.96,153.325,,
2023-02-07 23:00:00+00:00,154.815,155.13,154.77,,
2023-02-07 23:15:00+00:00,154.22,154.235,153.57,,
2023-02-07 23:30:00+00:00,152.88,152.9,152.48,,
2023-02-07 23:45:00+00:00,152.13,152.165,151.91,,
2023-02-08 00:00:00+00:00,152.115,152.265,152.05,,
2023-02-08 00:15:00+00:00,153.23,153.545,153.23,,
2023-02-08 00:30:00+00:00,153.68,153.79,153.575,,
2023-02-08 00:45:00+00:00,154.08,154.15,154.045,,
2023-02-08 01:00:00+00:00,154.22,154.565,154.22,,
2023-02-08 01:15:00+00:00,153.745,153.92,153.735,,
2023-02-08 01:30:00+00:00,154.3,154.375,154.26,,
2023-02-08 01:45:00+00:00,154.29,154.36,154.235,,
2023-02-08 02:00:00+00:00,150.64,155.23,150.64,151.73,83322551.0
2023-02-08 13:15:00+00:00,153.82,153.82,153.72,154.65,520.0
2023-02-08 13:45:00+00:00,153.82,154.28,153.7,154.65,2300.0
2023-02-08 14:00:00+00:00,153.82,154.28,153.7,154.65,3210.0
2023-02-08 14:15:00+00:00,153.82,154.28,153.7,154.65,3788.0
2023-02-08 14:30:00+00:00,153.82,154.28,153.26,154.65,14775.0
2023-02-08 14:45:00+00:00,153.82,154.58,153.26,154.65,62935.0
2023-02-08 15:00:00+00:00,153.82,154.58,152.91,154.65,180882.0
2023-02-08 15:15:00+00:00,153.82,154.58,152.91,154.65,217726.0
2023-02-08 15:30:00+00:00,153.82,154.58,152.5,154.65,256932.0
2023-02-08 15:45:00+00:00,153.82,154.58,152.25,154.65,287606.0
2023-02-08 16:00:00+00:00,153.82,154.58,152.25,154.65,315639.0
2023-02-08 16:15:00+00:00,153.82,154.58,152.25,154.65,341335.0
2023-02-08 16:30:00+00:00,153.82,154.58,151.705,154.65,402604.0
2023-02-08 16:45:00+00:00,153.82,154.58,151.455,154.65,454206.0
2023-02-08 17:00:00+00:00,153.82,154.58,151.455,154.65,488973.0
2023-02-08 17:15:00+00:00,153.82,154.58,151.455,154.65,518757.0
2023-02-08 17:30:00+00:00,153.82,154.58,151.455,154.65,541577.0
2023-02-08 17:45:00+00:00,153.82,154.58,151.17,154.65,570826.0
2023-02-08 18:00:00+00:00,153.82,154.58,151.17,154.65,586150.0
2023-02-08 18:15:00+00:00,153.82,154.58,151.17,154.65,599628.0
2023-02-08 18:30:00+00:00,153.82,154.58,151.17,154.65,615406.0
2023-02-08 18:45:00+00:00,153.82,154.58,151.17,154.65,640523.0
2023-02-08 19:00:00+00:00,153.82,154.58,151.17,154.65,669263.0
2023-02-08 19:15:00+00:00,153.82,154.58,151.17,154.65,698058.0
2023-02-08 19:30:00+00:00,153.82,154.58,151.17,154.65,726712.0
2023-02-08 19:45:00+00:00,153.82,154.58,151.17,154.65,746704.0
2023-02-08 20:00:00+00:00,153.82,154.58,151.17,154.65,774961.0
2023-02-08 20:15:00+00:00,153.82,154.58,151.17,154.65,796869.0
2023-02-08 20:30:00+00:00,153.82,154.58,151.17,154.65,848700.0
2023-02-08 20:45:00+00:00,153.82,154.58,151.17,154.65,917077.0
2023-02-08 21:00:00+00:00,153.175,153.185,153.06,,
2023-02-08 21:15:00+00:00,152.655,152.71,152.5,,
2023-02-08 21:30:00+00:00,152.0,152.125,151.98,,
2023-02-08 21:45:00+00:00,151.52,151.765,151.49,,
2023-02-08 22:00:00+00:00,152.22,152.24,152.04,,
2023-02-08 22:15:00+00:00,151.6,151.775,151.58,,
2023-02-08 22:30:00+00:00,152.03,152.085,152.0,,
2023-02-08 22:45:00+00:00,151.37,151.535,151.365,,
2023-02-08 23:00:00+00:00,151.78,151.795,151.705,,
2023-02-08 23:15:00+00:00,151.83,151.92,151.815,,
2023-02-08 23:30:00+00:00,151.66,151.71,151.54,,
2023-02-08 23:45:00+00:00,151.595,151.65,151.54,,
2023-02-09 00:00:00+00:00,151.95,152.0,151.805,,
2023-02-09 00:15:00+00:00,152.165,152.19,152.12,,
2023-02-09 00:30:00+00:00,151.92,152.06,151.895,,
2023-02-09 00:45:00+00:00,151.935,151.935,151.855,,
2023-02-09 01:00:00+00:00,152.19,152.275,152.16,,
2023-02-09 01:15:00+00:00,151.78,152.01,151.77,,
2023-02-09 01:30:00+00:00,151.63,151.695,151.595,,
2023-02-09 01:45:00+00:00,152.045,152.075,151.925,,
2023-02-09 02:00:00+00:00,153.88,154.58,151.168,154.65,64120079.0
2023-02-09 13:00:00+00:00,153.4,153.4,153.39,151.92,60.0
2023-02-09 13:30:00+00:00,153.4,153.78,153.39,151.92,766.0
2023-02-09 13:45:00+00:00,153.4,153.82,153.39,151.92,1956.0
2023-02-09 14:15:00+00:00,153.4,153.91,153.39,151.92,3395.0
2023-02-09 14:30:00+00:00,153.4,153.96,153.39,151.92,4372.0
2023-02-09 14:45:00+00:00,153.4,154.285,153.175,151.92,66047.0
2023-02-09 15:00:00+00:00,153.4,154.285,152.8,151.92,130950.0
2023-02-09 15:15:00+00:00,153.4,154.285,152.8,151.92,192961.0
2023-02-09 15:30:00+00:00,153.4,154.285,152.665,151.92,229524.0
2023-02-09 15:45:00+00:00,153.4,154.285,152.6,151.92,246367.0
2023-02-09 16:00:00+00:00,153.4,154.285,152.6,151.92,272633.0
2023-02-09 16:15:00+00:00,153.4,154.285,152.6,151.92,325471.0
2023-02-09 16:30:00+00:00,153.4,154.285,152.6,151.92,365804.0
2023-02-09 16:45:00+00:00,153.4,154.285,152.6,151.92,406976.0
2023-02-09 17:00:00+00:00,153.4,154.285,152.6,151.92,421078.0
2023-02-09 17:15:00+00:00,153.4,154.285,152.6,151.92,432764.0
2023-02-09 17:30:00+00:00,153.4,154.285,152.6,151.92,458006.0
2023-02-09 17:45:00+00:00,153.4,154.285,152.32,151.92,478407.0
2023-02-09 18:00:00+00:00,153.4,154.285,152.235,151.92,493665.0
2023-02-09 18:15:00+00:00,153.4,154.285,152.11,151.92,521144.0
2023-02-09 18:45:00+00:00,153.4,154.285,152.11,151.92,556013.0
2023-02-09 19:00:00+00:00,153.4,154.285,151.93,151.92,576238.0
2023-02-09 19:15:00+00:00,153.4,154.285,151.93,151.92,587299.0
2023-02-09 19:30:00+00:00,153.4,154.285,151.86,151.92,606843.0
2023-02-09 19:45:00+00:00,153.4,154.285,151.805,151.92,628795.0
2023-02-09 20:00:00+00:00,153.4,154.285,151.615,151.92,648078.0
2023-02-09 20:15:00+00:00,153.4,154.285,151.135,151.92,681477.0
2023-02-09 20:30:00+00:00,153.4,154.285,150.875,151.92,703839.0
2023-02-09 20:45:00+00:00,153.4,154.285,150.43,151.92,741563.0
2023-02-09 21:00:00+00:00,153.31,153.315,153.155,,
2023-02-09 21:15:00+00:00,153.43,153.48,153.33,,
2023-02-09 21:30:00+00:00,152.88,152.88,152.735,,
2023-02-09 21:45:00+00:00,153.135,153.15,153.02,,
2023-02-09 22:00:00+00:00,153.24,153.25,153.195,,
2023-02-09 22:15:00+00:00,153.34,153.36,153.255,,
2023-02-09 22:30:00+00:00,153.115,153.18,153.065,,
2023-02-09 22:45:00+00:00,152.54,152.54,152.32,,
2023-02-09 23:00:00+00:00,152.705,152.74,152.68,,
2023-02-09 23:15:00+00:00,152.235,152.31,152.16,,
2023-02-09 23:30:00+00:00,152.47,152.47,152.31,,
2023-02-09 23:45:00+00:00,152.3,152.31,152.245,,
2023-02-10 00:00:00+00:00,152.08,152.215,152.06,,
2023-02-10 00:15:00+00:00,152.22,152.255,152.16,,
2023-02-10 00:30:00+00:00,151.96,152.06,151.94,,
2023-02-10 00:45:00+00:00,151.95,151.98,151.85,,
2023-02-10 01:00:00+00:00,151.77,151.79,151.615,,
2023-02-10 01:15:00+00:00,151.23,151.23,151.135,,
2023-02-10 01:30:00+00:00,150.945,150.97,150.85,,
2023-02-10 01:45:00+00:00,150.97,151.185,150.92,,
2023-02-10 02:00:00+00:00,153.775,154.33,150.42,151.92,56007143.0
2023-02-10 13:00:00+00:00,148.94,148.94,148.94,150.87,50.0
2023-02-10 13:15:00+00:00,148.94,149.44,148.94,150.87,170.0
2023-02-10 13:30:00+00:00,148.94,149.45,148.94,150.87,897.0
2023-02-10 13:45:00+00:00,148.94,149.51,148.94,150.87,1162.0
2023-02-10 14:00:00+00:00,148.94,149.68,148.94,150.87,1634.0
2023-02-10 14:30:00+00:00,148.94,150.265,148.94,150.87,7839.0
2023-02-10 14:45:00+00:00,148.94,150.38,148.94,150.87,47715.0
2023-02-10 15:00:00+00:00,148.94,150.545,148.94,150.87,94803.0
2023-02-10 15:15:00+00:00,148.94,150.86,148.94,150.87,134786.0
2023-02-10 15:30:00+00:00,148.94,151.29,148.94,150.87,189494.0
2023-02-10 15:45:00+00:00,148.94,151.29,148.94,150.87,267554.0
2023-02-10 16:00:00+00:00,148.94,151.29,148.94,150.87,350551.0
2023-02-10 16:15:00+00:00,148.94,151.29,148.94,150.87,383577.0
2023-02-10 16:30:00+00:00,148.94,151.29,148.94,150.87,400034.0
2023-02-10 16:45:00+00:00,148.94,151.29,148.94,150.87,412403.0
2023-02-10 17:00:00+00:00,148.94,151.29,148.94,150.87,430016.0
2023-02-10 17:15:00+00:00,148.94,151.29,148.94,150.87,443195.0
2023-02-10 17:30:00+00:00,148.94,151.29,148.94,150.87,459809.0
2023-02-10 17:45:00+00:00,148.94,151.29,148.94,150.87,471134.0
2023-02-10 18:00:00+00:00,148.94,151.29,148.94,150.87,480313.0
2023-02-10 18:15:00+00:00,148.94,151.29,148.94,150.87,490915.0
2023-02-10 18:30:00+00:00,148.94,151.29,148.94,150.87,501155.0
2023-02-10 18:45:00+00:00,148.94,151.29,148.94,150.87,509322.0
2023-02-10 19:00:00+00:00,148.94,151.29,148.94,150.87,522419.0
2023-02-10 19:15:00+00:00,148.94,151.29,148.94,150.87,538054.0
2023-02-10 19:30:00+00:00,148.94,151.29,148.94,150.87,552086.0
2023-02-10 19:45:00+00:00,148.94,151.29,148.94,150.87,566461.0
2023-02-10 20:00:00+00:00,148.94,151.29,148.94,150.87,589203.0
2023-02-10 20:15:00+00:00,148.94,151.29,148.94,150.87,621837.0
2023-02-10 20:30:00+00:00,148.94,151.29,148.94,150.87,637236.0
2023-02-10 20:45:00+00:00,148.94,151.29,148.94,150.87,657407.0
2023-02-10 21:00:00+00:00,150.36,150.48,150.26,,
2023-02-10 21:15:00+00:00,150.49,150.59,150.41,,
2023-02-10 21:30:00+00:00,150.29,150.375,150.25,,
2023-02-10 21:45:00+00:00,150.11,150.16,150.05,,
2023-02-10 22:00:00+00:00,149.81,149.84,149.74,,
2023-02-10 22:15:00+00:00,149.6,149.665,149.445,,
2023-02-10 22:30:00+00:00,149.765,149.775,149.71,,
2023-02-10 22:45:00+00:00,149.89,149.91,149.81,,
2023-02-10 23:00:00+00:00,150.15,150.26,150.14,,
2023-02-10 23:15:00+00:00,150.34,150.55,150.34,,
2023-02-10 23:30:00+00:00,150.76,150.76,150.61,,
2023-02-10 23:45:00+00:00,150.46,150.465,150.39,,
2023-02-11 00:00:00+00:00,150.47,150.585,150.46,,
2023-02-11 00:15:00+00:00,150.49,150.555,150.45,,
2023-02-11 00:30:00+00:00,150.24,150.25,150.105,,
2023-02-11 00:45:00+00:00,150.19,150.23,150.13,,
2023-02-11 01:00:00+00:00,150.655,150.735,150.635,,
2023-02-11 01:15:00+00:00,150.695,150.73,150.48,,
2023-02-11 01:30:00+00:00,150.47,150.575,150.445,,
2023-02-11 01:45:00+00:00,150.815,150.96,150.8,,
2023-02-11 02:00:00+00:00,149.46,151.3401,149.22,150.64056268183,57450708.0
2023-02-13 13:15:00+00:00,151.6,151.6,151.42,151.01,484.0
2023-02-13 13:30:00+00:00,151.6,151.6,151.3,151.01,1074.0
2023-02-13 14:15:00+00:00,151.6,151.6,151.08,151.01,3091.0
2023-02-13 15:00:00+00:00,151.6,152.385,150.8,151.01,77769.0
2023-02-13 15:15:00+00:00,151.6,152.43,150.8,151.01,101489.0
2023-02-13 15:30:00+00:00,151.6,152.565,150.8,151.01,129958.0
2023-02-13 15:45:00+00:00,151.6,152.565,150.8,151.01,171770.0
2023-02-13 16:00:00+00:00,151.6,152.785,150.8,151.01,225032.0
2023-02-13 16:15:00+00:00,151.6,153.0,150.8,151.01,258003.0
2023-02-13 16:30:00+00:00,151.6,153.23,150.8,151.01,293803.0
2023-02-13 16:45:00+00:00,151.6,153.57,150.8,151.01,344023.0
2023-02-13 17:00:00+00:00,151.6,153.69,150.8,151.01,399873.0
2023-02-13 17:15:00+00:00,151.6,153.94,150.8,151.01,417125.0
2023-02-13 17:30:00+00:00,151.6,154.255,150.8,151.01,474227.0
2023-02-13 17:45:00+00:00,151.6,154.255,150.8,151.01,493979.0
2023-02-13 18:00:00+00:00,151.6,154.255,150.8,151.01,531348.0
2023-02-13 18:15:00+00:00,151.6,154.255,150.8,151.01,559860.0
2023-02-13 18:45:00+00:00,151.6,154.255,150.8,151.01,605415.0
2023-02-13 19:00:00+00:00,151.6,154.255,150.8,151.01,627138.0
2023-02-13 19:15:00+00:00,151.6,154.255,150.8,151.01,652591.0
2023-02-13 19:30:00+00:00,151.6,154.255,150.8,151.01,674893.0
2023-02-13 19:45:00+00:00,151.6,154.255,150.8,151.01,727851.0
2023-02-13 20:00:00+00:00,151.6,154.255,150.8,151.01,756144.0
2023-02-13 20:15:00+00:00,151.6,154.255,150.8,151.01,769976.0
2023-02-13 20:30:00+00:00,151.6,154.255,150.8,151.01,801500.0
2023-02-13 20:45:00+00:00,151.6,154.255,150.8,151.01,839755.0
2023-02-13 21:00:00+00:00,152.64,152.765,152.64,,
2023-02-13 21:15:00+00:00,152.965,152.995,152.93,,
2023-02-13 21:30:00+00:00,153.155,153.23,153.065,,
2023-02-13 21:45:00+00:00,153.51,153.57,153.45,,
2023-02-13 22:00:00+00:00,153.44,153.67,153.41,,
2023-02-13 22:15:00+00:00,153.83,153.94,153.83,,
2023-02-13 22:30:00+00:00,154.07,154.1,154.02,,
2023-02-13 22:45:00+00:00,154.17,154.22,154.08,,
2023-02-13 23:00:00+00:00,153.79,153.865,153.765,,
2023-02-13 23:15:00+00:00,153.55,153.61,153.54,,
2023-02-13 23:30:00+00:00,153.975,154.1,153.97,,
2023-02-13 23:45:00+00:00,153.76,153.79,153.725,,
2023-02-14 00:00:00+00:00,153.98,154.02,153.91,,
2023-02-14 00:15:00+00:00,153.64,153.67,153.57,,
2023-02-14 00:30:00+00:00,153.38,153.39,153.265,,
2023-02-14 00:45:00+00:00,153.05,153.12,153.05,,
2023-02-14 01:00:00+00:00,153.07,153.07,152.85,,
2023-02-14 01:15:00+00:00,153.31,153.35,153.265,,
2023-02-14 01:30:00+00:00,153.63,153.66,153.6,,
2023-02-14 01:45:00+00:00,153.79,153.83,153.71,,
2023-02-14 02:00:00+00:00,150.952,154.26,150.92,151.01,62199013.0
2023-02-14 13:30:00+00:00,153.97,154.01,152.88,153.85,550.0
2023-02-14 13:45:00+00:00,153.97,155.08,152.88,153.85,4935.0
2023-02-14 14:00:00+00:00,153.97,155.08,152.88,153.85,7396.0
2023-02-14 14:30:00+00:00,153.97,155.08,151.315,153.85,33448.0
2023-02-14 14:45:00+00:00,153.97,155.08,151.01,153.85,109885.0
2023-02-14 15:00:00+00:00,153.97,155.08,151.01,153.85,156169.0
2023-02-14 15:15:00+00:00,153.97,155.08,151.01,153.85,196559.0
2023-02-14 15:30:00+00:00,153.97,155.08,151.01,153.85,241655.0
2023-02-14 15:45:00+00:00,153.97,155.08,151.01,153.85,299599.0
2023-02-14 16:00:00+00:00,153.97,155.08,150.89,153.85,342810.0
2023-02-14 16:15:00+00:00,153.97,155.08,150.89,153.85,362857.0
2023-02-14 16:30:00+00:00,153.97,155.08,150.89,153.85,396747.0
2023-02-14 16:45:00+00:00,153.97,155.08,150.89,153.85,430923.0
2023-02-14 17:00:00+00:00,153.97,155.08,150.89,153.85,450418.0
2023-02-14 17:15:00+00:00,153.97,155.08,150.89,153.85,469348.0
2023-02-14 17:30:00+00:00,153.97,155.08,150.89,153.85,489174.0
2023-02-14 17:45:00+00:00,153.97,155.08,150.89,153.85,507813.0
2023-02-14 18:00:00+00:00,153.97,155.08,150.89,153.85,522926.0
2023-02-14 18:15:00+00:00,153.97,155.08,150.89,153.85,554120.0
2023-02-14 18:30:00+00:00,153.97,155.08,150.89,153.85,575297.0
2023-02-14 18:45:00+00:00,153.97,155.08,150.89,153.85,588878.0
2023-02-14 19:00:00+00:00,153.97,155.08,150.89,153.85,611666.0
2023-02-14 19:15:00+00:00,153.97,155.08,150.89,153.85,626619.0
2023-02-14 19:30:00+00:00,153.97,155.08,150.89,153.85,639378.0
2023-02-14 19:45:00+00:00,153.97,155.08,150.89,153.85,656017.0
2023-02-14 20:00:00+00:00,153.97,155.08,150.89,153.85,673622.0
2023-02-14 20:15:00+00:00,153.97,155.08,150.89,153.85,695710.0
2023-02-14 20:30:00+00:00,153.97,155.08,150.89,153.85,719653.0
2023-02-14 20:45:00+00:00,153.97,155.08,150.89,153.85,754415.0
2023-02-14 21:00:00+00:00,151.88,152.25,151.825,,
2023-02-14 21:15:00+00:00,152.03,152.065,151.95,,
2023-02-14 21:30:00+00:00,151.54,151.56,151.24,,
2023-02-14 21:45:00+00:00,151.13,151.26,151.1,,
2023-02-14 22:00:00+00:00,151.68,151.74,151.575,,
2023-02-14 22:15:00+00:00,151.975,152.075,151.94,,
2023-02-14 22:30:00+00:00,151.9,151.965,151.82,,
2023-02-14 22:45:00+00:00,151.95,152.01,151.895,,
2023-02-14 23:00:00+00:00,152.12,152.34,152.055,,
2023-02-14 23:15:00+00:00,152.79,152.875,152.735,,
2023-02-14 23:30:00+00:00,152.77,152.87,152.77,,
2023-02-14 23:45:00+00:00,152.57,152.67,152.56,,
2023-02-15 00:00:00+00:00,153.045,153.055,152.82,,
2023-02-15 00:15:00+00:00,152.81,152.92,152.8,,
2023-02-15 00:30:00+00:00,153.13,153.19,153.125,,
2023-02-15 00:45:00+00:00,153.36,153.45,153.34,,
2023-02-15 01:00:00+00:00,153.26,153.325,153.225,,
2023-02-15 01:15:00+00:00,153.285,153.34,153.21,,
2023-02-15 01:30:00+00:00,153.27,153.275,153.17,,
2023-02-15 01:45:00+00:00,153.425,153.525,153.39,,
2023-02-15 02:00:00+00:00,152.12,153.77,150.86,153.85,61707573.0
2023-02-15 13:00:00+00:00,152.89,152.89,152.84,153.2,168.0
2023-02-15 13:30:00+00:00,152.89,152.89,152.26,153.2,1788.0
2023-02-15 13:45:00+00:00,152.89,153.09,152.13,153.2,3383.0
2023-02-15 14:00:00+00:00,152.89,153.36,152.13,153.2,6190.0
2023-02-15 14:15:00+00:00,152.89,153.36,152.13,153.2,7810.0
2023-02-15 14:30:00+00:00,152.89,153.455,152.13,153.2,21813.0
2023-02-15 14:45:00+00:00,152.89,154.195,152.13,153.2,90879.0
2023-02-15 15:00:00+00:00,152.89,154.5,152.13,153.2,173710.0
2023-02-15 15:15:00+00:00,152.89,154.5,152.13,153.2,218885.0
2023-02-15 15:30:00+00:00,152.89,154.5,152.13,153.2,259428.0
2023-02-15 15:45:00+00:00,152.89,154.5,152.13,153.2,301711.0
2023-02-15 16:00:00+00:00,152.89,154.5,152.13,153.2,323354.0
2023-02-15 16:15:00+00:00,152.89,154.66,152.13,153.2,343084.0
2023-02-15 16:30:00+00:00,152.89,154.72,152.13,153.2,365773.0
2023-02-15 16:45:00+00:00,152.89,154.99,152.13,153.2,403718.0
2023-02-15 17:00:00+00:00,152.89,155.505,152.13,153.2,452664.0
2023-02-15 17:15:00+00:00,152.89,155.505,152.13,153.2,474748.0
2023-02-15 17:30:00+00:00,152.89,155.505,152.13,153.2,493240.0
2023-02-15 17:45:00+00:00,152.89,155.505,152.13,153.2,552332.0
2023-02-15 18:00:00+00:00,152.89,155.505,152.13,153.2,594424.0
2023-02-15 18:15:00+00:00,152.89,155.505,152.13,153.2,619544.0
2023-02-15 18:30:00+00:00,152.89,155.505,152.13,153.2,631055.0
2023-02-15 18:45:00+00:00,152.89,155.505,152.13,153.2,647389.0
2023-02-15 19:00:00+00:00,152.89,155.505,152.13,153.2,661483.0
2023-02-15 19:15:00+00:00,152.89,155.505,152.13,153.2,680415.0
2023-02-15 19:30:00+00:00,152.89,155.505,152.13,153.2,699792.0
2023-02-15 19:45:00+00:00,152.89,155.505,152.13,153.2,714714.0
2023-02-15 20:00:00+00:00,152.89,155.505,152.13,153.2,733641.0
2023-02-15 20:15:00+00:00,152.89,155.505,152.13,153.2,751656.0
2023-02-15 20:30:00+00:00,152.89,155.505,152.13,153.2,783723.0
2023-02-15 20:45:00+00:00,152.89,155.505,152.13,153.2,813557.0
2023-02-15 21:00:00+00:00,153.81,153.935,153.81,,
2023-02-15 21:15:00+00:00,154.48,154.58,154.48,,
2023-02-15 21:30:00+00:00,154.66,154.72,154.47,,
2023-02-15 21:45:00+00:00,154.96,154.99,154.925,,
2023-02-15 22:00:00+00:00,155.275,155.385,155.25,,
2023-02-15 22:15:00+00:00,154.88,154.88,154.72,,
2023-02-15 22:30:00+00:00,154.65,154.72,154.6,,
2023-02-15 22:45:00+00:00,154.585,154.625,154.53,,
2023-02-15 23:00:00+00:00,154.07,154.195,154.045,,
2023-02-15 23:15:00+00:00,154.185,154.24,154.16,,
2023-02-15 23:30:00+00:00,154.395,154.455,154.395,,
2023-02-15 23:45:00+00:00,154.8,154.85,154.78,,
2023-02-16 00:00:00+00:00,155.01,155.04,154.945,,
2023-02-16 00:15:00+00:00,155.29,155.325,155.24,,
2023-02-16 00:30:00+00:00,155.24,155.33,155.24,,
2023-02-16 00:45:00+00:00,155.4,155.4,155.31,,
2023-02-16 01:00:00+00:00,155.015,155.1,155.005,,
2023-02-16 01:15:00+00:00,155.23,155.275,155.1,,
2023-02-16 01:30:00+00:00,154.85,154.9,154.8,,
2023-02-16 01:45:00+00:00,154.875,154.89,154.815,,
2023-02-16 02:00:00+00:00,153.11,155.5,152.88,153.2,65669252.0
2023-02-16 13:15:00+00:00,154.92,154.92,154.84,155.33,270.0
2023-02-16 13:45:00+00:00,154.92,154.92,153.69,155.33,2624.0
2023-02-16 14:00:00+00:00,154.92,154.92,153.14,155.33,5111.0
2023-02-16 14:15:00+00:00,154.92,154.92,153.14,155.33,6223.0
2023-02-16 14:30:00+00:00,154.92,154.92,153.01,155.33,18630.0
2023-02-16 14:45:00+00:00,154.92,154.92,153.01,155.33,90405.0
2023-02-16 15:00:00+00:00,154.92,154.92,153.01,155.33,148194.0
2023-02-16 15:30:00+00:00,154.92,154.92,153.01,155.33,273481.0
2023-02-16 15:45:00+00:00,154.92,155.07,153.01,155.33,295088.0
2023-02-16 16:15:00+00:00,154.92,155.455,153.01,155.33,355672.0
2023-02-16 16:30:00+00:00,154.92,155.455,153.01,155.33,382814.0
2023-02-16 16:45:00+00:00,154.92,155.455,153.01,155.33,399106.0
2023-02-16 17:00:00+00:00,154.92,155.5,153.01,155.33,421224.0
2023-02-16 17:15:00+00:00,154.92,155.5,153.01,155.33,433111.0
2023-02-16 17:30:00+00:00,154.92,155.5,153.01,155.33,453749.0
2023-02-16 17:45:00+00:00,154.92,156.06,153.01,155.33,471136.0
2023-02-16 18:00:00+00:00,154.92,156.17,153.01,155.33,498896.0
2023-02-16 18:15:00+00:00,154.92,156.17,153.01,155.33,522915.0
2023-02-16 18:30:00+00:00,154.92,156.185,153.01,155.33,551222.0
2023-02-16 18:45:00+00:00,154.92,156.185,153.01,155.33,568259.0
2023-02-16 19:00:00+00:00,154.92,156.185,153.01,155.33,592112.0
2023-02-16 19:15:00+00:00,154.92,156.185,153.01,155.33,624099.0
2023-02-16 19:30:00+00:00,154.92,156.23,153.01,155.33,670880.0
2023-02-16 19:45:00+00:00,154.92,156.325,153.01,155.33,719350.0
2023-02-16 20:00:00+00:00,154.92,156.325,153.01,155.33,761977.0
2023-02-16 20:15:00+00:00,154.92,156.325,153.01,155.33,817111.0
2023-02-16 20:30:00+00:00,154.92,156.325,153.01,155.33,853694.0
2023-02-16 20:45:00+00:00,154.92,156.325,153.01,155.33,914881.0
2023-02-16 21:00:00+00:00,155.16,155.31,155.12,,
2023-02-16 21:15:00+00:00,155.08,155.16,155.06,,
2023-02-16 21:30:00+00:00,155.275,155.3,155.185,,
2023-02-16 21:45:00+00:00,155.28,155.415,155.28,,
2023-02-16 22:00:00+00:00,155.065,155.13,155.025,,
2023-02-16 22:15:00+00:00,155.44,155.49,155.385,,
2023-02-16 22:30:00+00:00,155.41,155.45,155.37,,
2023-02-16 22:45:00+00:00,155.985,156.06,155.97,,
2023-02-16 23:00:00+00:00,155.94,156.02,155.935,,
2023-02-16 23:15:00+00:00,155.83,155.87,155.67,,
2023-02-16 23:30:00+00:00,155.85,155.92,155.785,,
2023-02-16 23:45:00+00:00,156.03,156.05,155.88,,
2023-02-17 00:00:00+00:00,155.945,156.02,155.93,,
2023-02-17 00:15:00+00:00,156.0,156.02,155.945,,
2023-02-17 00:30:00+00:00,156.145,156.21,156.115,,
2023-02-17 00:45:00+00:00,156.19,156.22,156.16,,
2023-02-17 01:00:00+00:00,156.2,156.24,156.16,,
2023-02-17 01:15:00+00:00,155.24,155.24,155.15,,
2023-02-17 01:30:00+00:00,154.33,154.36,154.19,,
2023-02-17 01:45:00+00:00,154.115,154.2,154.085,,
2023-02-17 02:00:00+00:00,153.51,156.33,153.3475,155.33,68167942.0
2023-02-17 13:15:00+00:00,152.22,152.29,152.21,153.71,189.0
2023-02-17 14:30:00+00:00,152.22,153.29,152.08,153.71,9400.0
2023-02-17 14:45:00+00:00,152.22,153.29,151.965,153.71,63088.0
2023-02-17 15:00:00+00:00,152.22,153.29,151.5,153.71,127335.0
2023-02-17 15:15:00+00:00,152.22,153.29,151.5,153.71,187716.0
2023-02-17 15:30:00+00:00,152.22,153.29,151.5,153.71,228576.0
2023-02-17 15:45:00+00:00,152.22,153.29,151.5,153.71,251752.0
2023-02-17 16:00:00+00:00,152.22,153.29,151.5,153.71,274150.0
2023-02-17 16:15:00+00:00,152.22,153.29,151.5,153.71,302880.0
2023-02-17 16:30:00+00:00,152.22,153.29,151.5,153.71,329618.0
2023-02-17 16:45:00+00:00,152.22,153.29,151.38,153.71,369760.0
2023-02-17 17:00:00+00:00,152.22,153.29,151.38,153.71,398454.0
2023-02-17 17:15:00+00:00,152.22,153.29,151.38,153.71,434149.0
2023-02-17 17:30:00+00:00,152.22,153.29,151.38,153.71,461253.0
2023-02-17 17:45:00+00:00,152.22,153.29,151.38,153.71,495108.0
2023-02-17 18:00:00+00:00,152.22,153.29,150.92,153.71,514382.0
2023-02-17 18:15:00+00:00,152.22,153.29,150.92,153.71,523912.0
2023-02-17 18:30:00+00:00,152.22,153.29,150.87,153.71,534753.0
2023-02-17 18:45:00+00:00,152.22,153.29,150.86,153.71,545754.0
2023-02-17 19:00:00+00:00,152.22,153.29,150.86,153.71,562640.0
2023-02-17 19:15:00+00:00,152.22,153.29,150.86,153.71,580400.0
2023-02-17 19:30:00+00:00,152.38,152.55,152.19,,
2023-02-17 19:45:00+00:00,152.22,153.29,150.86,153.71,625382.0
2023-02-17 20:00:00+00:00,152.22,153.29,150.86,153.71,641575.0
2023-02-17 20:15:00+00:00,152.22,153.29,150.86,153.71,669730.0
2023-02-17 20:30:00+00:00,152.22,153.29,150.86,153.71,704282.0
2023-02-17 20:45:00+00:00,152.22,153.29,150.86,153.71,725905.0
2023-02-17 21:00:00+00:00,152.0,152.055,151.935,,
2023-02-17 21:15:00+00:00,152.01,152.08,151.94,,
2023-02-17 21:30:00+00:00,151.675,151.69,151.605,,
2023-02-17 21:45:00+00:00,151.73,151.81,151.715,,
2023-02-17 22:00:00+00:00,151.575,151.75,151.57,,
2023-02-17 22:15:00+00:00,152.025,152.095,152.015,,
2023-02-17 22:30:00+00:00,151.71,151.735,151.645,,
2023-02-17 22:45:00+00:00,151.48,151.53,151.47,,
2023-02-17 23:00:00+00:00,151.1,151.155,151.07,,
2023-02-17 23:15:00+00:00,151.325,151.47,151.325,,
2023-02-17 23:30:00+00:00,150.99,151.035,150.885,,
2023-02-17 23:45:00+00:00,151.215,151.27,151.215,,
2023-02-18 00:00:00+00:00,151.455,151.56,151.44,,
2023-02-18 00:15:00+00:00,151.38,151.4,151.345,,
2023-02-18 00:30:00+00:00,151.68,151.79,151.68,,
2023-02-18 00:45:00+00:00,151.98,152.0,151.915,,
2023-02-18 01:00:00+00:00,152.35,152.545,152.35,,
2023-02-18 01:15:00+00:00,152.21,152.355,152.21,,
2023-02-18 01:30:00+00:00,152.03,152.05,151.97,,
2023-02-18 01:45:00+00:00,152.17,152.21,152.08,,
2023-02-18 02:00:00+00:00,152.35,153.0,150.85,153.71,59144118.0
2023-02-21 13:00:00+00:00,150.58,150.58,150.58,152.55,50.0
2023-02-21 14:00:00+00:00,150.58,150.6,150.33,152.55,2491.0
2023-02-21 14:30:00+00:00,150.58,150.75,150.12,152.55,18965.0
2023-02-21 14:45:00+00:00,150.58,151.16,150.12,152.55,68633.0
2023-02-21 15:15:00+00:00,150.58,151.29,149.75,152.55,139671.0
2023-02-21 15:30:00+00:00,150.58,151.29,149.62,152.55,180135.0
2023-02-21 15:45:00+00:00,150.58,151.29,149.6,152.55,236321.0
2023-02-21 16:00:00+00:00,150.58,151.29,149.6,152.55,264375.0
2023-02-21 16:15:00+00:00,150.58,151.29,149.51,152.55,304207.0
2023-02-21 16:30:00+00:00,150.58,151.29,149.42,152.55,334199.0
2023-02-21 16:45:00+00:00,150.58,151.29,149.365,152.55,352348.0
2023-02-21 17:00:00+00:00,150.58,151.29,149.365,152.55,394088.0
2023-02-21 17:15:00+00:00,150.58,151.29,149.365,152.55,440240.0
2023-02-21 17:30:00+00:00,150.58,151.29,149.365,152.55,488010.0
2023-02-21 17:45:00+00:00,150.58,151.29,149.365,152.55,535523.0
2023-02-21 18:00:00+00:00,150.58,151.29,149.365,152.55,556458.0
2023-02-21 18:15:00+00:00,150.58,151.29,149.365,152.55,581388.0
2023-02-21 18:30:00+00:00,150.58,151.29,149.32,152.55,610721.0
2023-02-21 18:45:00+00:00,150.58,151.29,149.32,152.55,621563.0
2023-02-21 19:00:00+00:00,150.58,151.29,149.3,152.55,638376.0
2023-02-21 19:15:00+00:00,150.58,151.29,149.15,152.55,649286.0
2023-02-21 19:30:00+00:00,150.58,151.29,148.86,152.55,665242.0
2023-02-21 19:45:00+00:00,150.81,151.16,150.78,,
2023-02-21 20:00:00+00:00,150.58,151.29,148.58,152.55,699911.0
2023-02-21 20:15:00+00:00,150.58,151.29,148.5,152.55,727738.0
2023-02-21 20:30:00+00:00,150.58,151.29,148.405,152.55,785495.0
2023-02-21 20:45:00+00:00,150.58,151.29,148.405,152.55,831231.0
2023-02-21 21:00:00+00:00,149.93,150.025,149.92,,
2023-02-21 21:15:00+00:00,149.805,149.845,149.64,,
2023-02-21 21:30:00+00:00,149.51,149.62,149.455,,
2023-02-21 21:45:00+00:00,149.795,149.93,149.78,,
2023-02-21 22:00:00+00:00,149.795,149.86,149.745,,
2023-02-21 22:15:00+00:00,149.78,149.805,149.75,,
2023-02-21 22:30:00+00:00,149.685,149.74,149.66,,
2023-02-21 22:45:00+00:00,149.95,149.96,149.87,,
2023-02-21 23:00:00+00:00,150.025,150.035,149.98,,
2023-02-21 23:15:00+00:00,149.69,149.755,149.65,,
2023-02-21 23:30:00+00:00,149.47,149.475,149.41,,
2023-02-21 23:45:00+00:00,149.535,149.575,149.51,,
2023-02-22 00:00:00+00:00,149.41,149.41,149.325,,
2023-02-22 00:15:00+00:00,149.24,149.28,149.19,,
2023-02-22 00:30:00+00:00,148.9,148.91,148.86,,
2023-02-22 00:45:00+00:00,148.98,149.01,148.93,,
2023-02-22 01:00:00+00:00,148.69,148.725,148.67,,
2023-02-22 01:15:00+00:00,148.52,148.575,148.485,,
2023-02-22 01:30:00+00:00,148.6,148.71,148.575,,
2023-02-22 01:45:00+00:00,148.64,148.73,148.64,,
2023-02-22 02:00:00+00:00,150.2,151.3,148.405,152.55,58867230.0
2023-02-22 13:30:00+00:00,149.03,149.06,148.84,148.48,212.0
2023-02-22 14:00:00+00:00,149.03,149.06,148.78,148.48,1052.0
2023-02-22 14:45:00+00:00,149.03,149.5,148.165,148.48,99120.0
2023-02-22 15:00:00+00:00,149.03,149.5,147.785,148.48,179794.0
2023-02-22 15:15:00+00:00,149.03,149.5,147.345,148.48,227435.0
2023-02-22 15:30:00+00:00,149.03,149.5,147.19,148.48,251698.0
2023-02-22 15:45:00+00:00,149.03,149.5,147.17,148.48,269842.0
2023-02-22 16:00:00+00:00,149.03,149.5,147.17,148.48,293466.0
2023-02-22 16:15:00+00:00,149.03,149.5,147.17,148.48,308178.0
2023-02-22 16:30:00+00:00,149.03,149.5,147.17,148.48,323610.0
2023-02-22 16:45:00+00:00,149.03,149.5,147.17,148.48,336818.0
2023-02-22 17:00:00+00:00,149.03,149.5,147.17,148.48,352049.0
2023-02-22 17:15:00+00:00,149.03,149.5,147.17,148.48,361755.0
2023-02-22 17:30:00+00:00,149.03,149.5,147.17,148.48,377835.0
2023-02-22 17:45:00+00:00,149.03,149.5,147.17,148.48,415334.0
2023-02-22 18:15:00+00:00,149.03,149.5,147.17,148.48,472559.0
2023-02-22 18:30:00+00:00,149.03,149.5,147.17,148.48,487381.0
2023-02-22 18:45:00+00:00,149.03,149.5,147.17,148.48,503079.0
2023-02-22 19:00:00+00:00,149.03,149.5,147.17,148.48,519552.0
2023-02-22 19:15:00+00:00,149.03,149.94,147.17,148.48,556973.0
2023-02-22 19:30:00+00:00,149.03,149.94,147.17,148.48,576720.0
2023-02-22 19:45:00+00:00,149.03,149.94,147.17,148.48,599752.0
2023-02-22 20:00:00+00:00,149.03,149.94,147.17,148.48,621496.0
2023-02-22 20:15:00+00:00,149.03,149.94,147.17,148.48,657691.0
2023-02-22 20:30:00+00:00,149.03,149.94,147.17,148.48,680426.0
2023-02-22 20:45:00+00:00,149.03,149.94,147.17,148.48,706795.0
2023-02-22 21:00:00+00:00,148.155,148.22,148.12,,
2023-02-22 21:15:00+00:00,147.91,147.92,147.81,,
2023-02-22 21:30:00+00:00,147.88,147.945,147.81,,
2023-02-22 21:45:00+00:00,148.085,148.155,148.015,,
2023-02-22 22:00:00+00:00,148.07,148.08,147.935,,
2023-02-22 22:15:00+00:00,147.91,147.995,147.91,,
2023-02-22 22:30:00+00:00,148.13,148.27,148.115,,
2023-02-22 22:45:00+00:00,149.035,149.11,148.95,,
2023-02-22 23:00:00+00:00,148.93,148.955,148.895,,
2023-02-22 23:15:00+00:00,149.12,149.17,149.11,,
2023-02-22 23:30:00+00:00,149.385,149.41,149.31,,
2023-02-22 23:45:00+00:00,149.305,149.325,149.17,,
2023-02-23 00:00:00+00:00,149.165,149.46,148.87,,
2023-02-23 00:15:00+00:00,149.155,149.175,148.845,,
2023-02-23 00:30:00+00:00,148.96,148.96,148.865,,
2023-02-23 00:45:00+00:00,148.785,148.785,148.57,,
2023-02-23 01:00:00+00:00,148.36,148.5,148.31,,
2023-02-23 01:15:00+00:00,148.45,148.61,148.37,,
2023-02-23 01:30:00+00:00,148.38,148.4,148.28,,
2023-02-23 01:45:00+00:00,148.385,148.475,148.27,,
2023-02-23 02:00:00+00:00,148.87,149.95,147.16,148.48,51011305.0
2023-02-23 13:30:00+00:00,149.76,149.92,149.66,148.91,1063.0
2023-02-23 13:45:00+00:00,149.76,149.92,149.48,148.91,2285.0
2023-02-23 15:00:00+00:00,149.76,150.335,149.375,148.91,89757.0
2023-02-23 15:15:00+00:00,149.76,150.335,148.77,148.91,128612.0
2023-02-23 15:30:00+00:00,149.76,150.335,148.73,148.91,163892.0
2023-02-23 15:45:00+00:00,149.76,150.335,148.25,148.91,184959.0
2023-02-23 16:00:00+00:00,149.76,150.335,147.68,148.91,207227.0
2023-02-23 16:15:00+00:00,149.76,150.335,147.68,148.91,221739.0
2023-02-23 16:30:00+00:00,149.76,150.335,147.67,148.91,247179.0
2023-02-23 16:45:00+00:00,149.76,150.335,147.48,148.91,263101.0
2023-02-23 17:00:00+00:00,149.76,150.335,147.48,148.91,300554.0
2023-02-23 17:15:00+00:00,149.76,150.335,147.245,148.91,322145.0
2023-02-23 17:30:00+00:00,149.76,150.335,147.245,148.91,333154.0
2023-02-23 17:45:00+00:00,149.76,150.335,147.245,148.91,344460.0
2023-02-23 18:00:00+00:00,149.76,150.335,147.245,148.91,352618.0
2023-02-23 18:15:00+00:00,149.76,150.335,147.245,148.91,363640.0
2023-02-23 18:30:00+00:00,149.76,150.335,147.245,148.91,371810.0
2023-02-23 18:45:00+00:00,149.76,150.335,147.245,148.91,389339.0
2023-02-23 19:00:00+00:00,149.76,150.335,147.245,148.91,398186.0
2023-02-23 19:15:00+00:00,149.76,150.335,147.245,148.91,404237.0
2023-02-23 19:30:00+00:00,149.76,150.335,147.245,148.91,461189.0
2023-02-23 19:45:00+00:00,149.76,150.335,147.245,148.91,503283.0
2023-02-23 20:00:00+00:00,149.76,150.335,147.245,148.91,528092.0
2023-02-23 20:15:00+00:00,149.76,150.335,147.245,148.91,543052.0
2023-02-23 20:30:00+00:00,149.76,150.335,147.245,148.91,557083.0
2023-02-23 20:45:00+00:00,149.76,150.335,147.245,148.91,582399.0
2023-02-23 21:00:00+00:00,147.93,148.11,147.92,,
2023-02-23 21:15:00+00:00,148.1,148.1,148.0,,
2023-02-23 21:30:00+00:00,147.82,147.83,147.74,,
2023-02-23 21:45:00+00:00,147.52,147.59,147.5,,
2023-02-23 22:00:00+00:00,147.53,147.56,147.405,,
2023-02-23 22:15:00+00:00,147.46,147.55,147.45,,
2023-02-23 22:30:00+00:00,147.46,147.5,147.435,,
2023-02-23 22:45:00+00:00,147.68,147.73,147.65,,
2023-02-23 23:00:00+00:00,147.74,147.74,147.64,,
2023-02-23 23:15:00+00:00,147.62,147.71,147.62,,
2023-02-23 23:30:00+00:00,147.8,147.8,147.7,,
2023-02-23 23:45:00+00:00,147.98,148.065,147.945,,
2023-02-24 00:00:00+00:00,148.19,148.22,148.09,,
2023-02-24 00:15:00+00:00,148.595,148.965,148.595,,
2023-02-24 00:30:00+00:00,149.2,149.3,149.2,,
2023-02-24 00:45:00+00:00,149.42,149.49,149.42,,
2023-02-24 01:00:00+00:00,149.26,149.395,149.25,,
2023-02-24 01:15:00+00:00,149.68,149.72,149.63,,
2023-02-24 01:30:00+00:00,149.815,149.82,149.73,,
2023-02-24 01:45:00+00:00,149.78,149.78,149.625,,
2023-02-24 02:00:00+00:00,150.09,150.34,147.24,148.91,48394249.0
2023-02-24 13:45:00+00:00,148.0,148.05,146.78,149.4,1332.0
2023-02-24 14:15:00+00:00,148.0,148.05,146.78,149.4,3992.0
2023-02-24 14:30:00+00:00,148.0,148.05,146.78,149.4,26405.0
2023-02-24 14:45:00+00:00,148.0,148.05,146.45,149.4,88172.0
2023-02-24 15:00:00+00:00,148.0,148.05,146.12,149.4,135511.0
2023-02-24 15:15:00+00:00,148.0,148.05,146.12,149.4,156138.0
2023-02-24 15:30:00+00:00,148.0,148.05,146.12,149.4,184493.0
2023-02-24 15:45:00+00:00,148.0,148.05,146.02,149.4,199902.0
2023-02-24 16:00:00+00:00,148.0,148.05,145.95,149.4,229916.0
2023-02-24 16:15:00+00:00,148.0,148.05,145.73,149.4,243063.0
2023-02-24 16:30:00+00:00,148.0,148.05,145.73,149.4,260307.0
2023-02-24 16:45:00+00:00,148.0,148.05,145.73,149.4,277984.0
2023-02-24 17:00:00+00:00,148.0,148.05,145.73,149.4,291416.0
2023-02-24 17:15:00+00:00,148.0,148.05,145.73,149.4,302933.0
2023-02-24 17:30:00+00:00,148.0,148.05,145.73,149.4,315002.0
2023-02-24 17:45:00+00:00,148.0,148.05,145.73,149.4,324972.0
2023-02-24 18:00:00+00:00,148.0,148.05,145.73,149.4,341355.0
2023-02-24 18:15:00+00:00,148.0,148.05,145.73,149.4,353567.0
2023-02-24 18:30:00+00:00,148.0,148.05,145.73,149.4,371277.0
2023-02-24 18:45:00+00:00,148.0,148.05,145.73,149.4,383047.0
2023-02-24 19:00:00+00:00,148.0,148.05,145.73,149.4,393020.0
2023-02-24 19:15:00+00:00,148.0,148.05,145.73,149.4,407099.0
2023-02-24 19:30:00+00:00,148.0,148.05,145.73,149.4,422032.0
2023-02-24 19:45:00+00:00,148.0,148.05,145.73,149.4,432432.0
2023-02-24 20:00:00+00:00,148.0,148.05,145.73,149.4,451594.0
2023-02-24 20:15:00+00:00,148.0,148.05,145.73,149.4,484896.0
2023-02-24 20:30:00+00:00,148.0,148.05,145.73,149.4,503914.0
2023-02-24 20:45:00+00:00,148.0,148.05,145.73,149.4,534950.0
2023-02-24 21:00:00+00:00,146.1,146.155,146.02,,
2023-02-24 21:15:00+00:00,145.93,146.11,145.92,,
2023-02-24 21:30:00+00:00,146.4,146.42,146.3,,
2023-02-24 21:45:00+00:00,146.41,146.555,146.4,,
2023-02-24 22:00:00+00:00,146.41,146.505,146.405,,
2023-02-24 22:15:00+00:00,146.34,146.355,146.26,,
2023-02-24 22:30:00+00:00,146.255,146.35,146.245,,
2023-02-24 22:45:00+00:00,146.0,146.01,145.94,,
2023-02-24 23:00:00+00:00,145.975,146.01,145.93,,
2023-02-24 23:15:00+00:00,145.86,145.95,145.84,,
2023-02-24 23:30:00+00:00,146.22,146.22,146.07,,
2023-02-24 23:45:00+00:00,146.0,146.015,145.945,,
2023-02-25 00:00:00+00:00,146.095,146.125,146.03,,
2023-02-25 00:15:00+00:00,146.13,146.24,146.13,,
2023-02-25 00:30:00+00:00,146.11,146.145,145.97,,
2023-02-25 00:45:00+00:00,145.84,145.975,145.815,,
2023-02-25 01:00:00+00:00,146.495,146.61,146.495,,
2023-02-25 01:15:00+00:00,146.26,146.28,146.19,,
2023-02-25 01:30:00+00:00,146.12,146.19,146.065,,
2023-02-25 01:45:00+00:00,146.02,146.1,145.93,,
2023-02-25 02:00:00+00:00,147.11,147.19,145.7202,149.4,55469606.0
2023-02-27 14:30:00+00:00,147.1,148.275,147.08,146.71,9606.0
2023-02-27 14:45:00+00:00,147.1,148.375,147.08,146.71,24305.0
2023-02-27 15:00:00+00:00,147.1,148.56,147.08,146.71,56934.0
2023-02-27 15:30:00+00:00,147.1,149.17,147.08,146.71,132666.0
2023-02-27 15:45:00+00:00,147.1,149.17,147.08,146.71,159645.0
2023-02-27 16:15:00+00:00,147.1,149.17,147.08,146.71,189585.0
2023-02-27 16:30:00+00:00,147.1,149.17,147.08,146.71,231225.0
2023-02-27 16:45:00+00:00,147.1,149.17,147.08,146.71,259303.0
2023-02-27 17:00:00+00:00,147.1,149.17,147.08,146.71,270441.0
2023-02-27 17:15:00+00:00,147.1,149.17,147.08,146.71,282451.0
2023-02-27 17:30:00+00:00,147.1,149.17,147.08,146.71,296192.0
2023-02-27 17:45:00+00:00,147.1,149.17,147.08,146.71,313071.0
2023-02-27 18:00:00+00:00,147.1,149.17,147.08,146.71,324794.0
2023-02-27 18:15:00+00:00,147.1,149.17,147.08,146.71,334669.0
2023-02-27 18:30:00+00:00,147.1,149.17,147.08,146.71,350888.0
2023-02-27 18:45:00+00:00,147.1,149.17,147.08,146.71,363211.0
2023-02-27 19:00:00+00:00,147.1,149.17,147.08,146.71,375937.0
2023-02-27 19:15:00+00:00,147.1,149.17,147.08,146.71,397026.0
2023-02-27 19:30:00+00:00,147.1,149.17,147.08,146.71,408144.0
2023-02-27 19:45:00+00:00,147.1,149.17,147.08,146.71,416766.0
2023-02-27 20:00:00+00:00,147.1,149.17,147.08,146.71,426694.0
2023-02-27 20:15:00+00:00,147.1,149.17,147.08,146.71,447755.0
2023-02-27 20:30:00+00:00,147.1,149.17,147.08,146.71,463852.0
2023-02-27 20:45:00+00:00,147.1,149.17,147.08,146.71,510474.0
2023-02-27 21:00:00+00:00,148.17,148.24,148.12,,
2023-02-27 21:15:00+00:00,147.73,147.73,147.59,,
2023-02-27 21:30:00+00:00,147.85,147.92,147.78,,
2023-02-27 21:45:00+00:00,147.73,147.805,147.67,,
2023-02-27 22:00:00+00:00,147.94,147.965,147.86,,
2023-02-27 22:15:00+00:00,147.95,148.035,147.935,,
2023-02-27 22:30:00+00:00,148.11,148.19,148.1,,
2023-02-27 22:45:00+00:00,148.06,148.105,148.05,,
2023-02-27 23:00:00+00:00,148.35,148.36,148.28,,
2023-02-27 23:15:00+00:00,148.475,148.55,148.45,,
2023-02-27 23:30:00+00:00,148.47,148.53,148.47,,
2023-02-27 23:45:00+00:00,148.185,148.19,148.105,,
2023-02-28 00:00:00+00:00,148.48,148.48,148.415,,
2023-02-28 00:15:00+00:00,148.635,148.64,148.545,,
2023-02-28 00:30:00+00:00,148.41,148.42,148.375,,
2023-02-28 00:45:00+00:00,148.26,148.27,148.15,,
2023-02-28 01:00:00+00:00,148.08,148.08,148.03,,
2023-02-28 01:15:00+00:00,148.11,148.13,147.96,,
2023-02-28 01:30:00+00:00,148.165,148.175,147.99,,
2023-02-28 01:45:00+00:00,147.89,147.98,147.85,,
2023-02-28 02:00:00+00:00,147.71,149.17,147.45,146.71,44998470.0
2023-02-28 13:00:00+00:00,148.09,148.09,148.09,147.92,10.0
2023-02-28 14:15:00+00:00,148.09,148.09,147.42,147.92,2430.0
2023-02-28 14:30:00+00:00,148.09,148.09,146.86,147.92,17668.0
2023-02-28 14:45:00+00:00,148.09,148.09,146.86,147.92,63396.0
2023-02-28 15:00:00+00:00,148.09,148.09,146.86,147.92,138547.0
2023-02-28 15:15:00+00:00,148.09,148.09,146.86,147.92,164382.0
2023-02-28 15:30:00+00:00,148.09,148.09,146.86,147.92,196528.0
2023-02-28 15:45:00+00:00,148.09,148.09,146.86,147.92,233917.0
2023-02-28 16:00:00+00:00,148.09,148.09,146.86,147.92,270313.0
2023-02-28 16:15:00+00:00,148.09,148.09,146.86,147.92,282169.0
2023-02-28 16:30:00+00:00,148.09,148.18,146.86,147.92,291519.0
2023-02-28 16:45:00+00:00,148.09,148.18,146.86,147.92,301657.0
2023-02-28 17:00:00+00:00,148.09,148.18,146.86,147.92,306026.0
2023-02-28 17:15:00+00:00,148.09,148.26,146.86,147.92,310536.0
2023-02-28 17:30:00+00:00,148.09,148.39,146.86,147.92,318923.0
2023-02-28 17:45:00+00:00,148.09,148.465,146.86,147.92,327965.0
2023-02-28 18:00:00+00:00,148.09,148.82,146.86,147.92,344649.0
2023-02-28 18:30:00+00:00,148.09,149.08,146.86,147.92,363336.0
2023-02-28 18:45:00+00:00,148.09,149.08,146.86,147.92,375195.0
2023-02-28 19:00:00+00:00,148.09,149.08,146.86,147.92,384668.0
2023-02-28 19:15:00+00:00,148.09,149.08,146.86,147.92,390422.0
2023-02-28 19:30:00+00:00,148.09,149.08,146.86,147.92,397361.0
2023-02-28 19:45:00+00:00,147.445,147.695,147.39,,
2023-02-28 20:00:00+00:00,147.725,147.965,147.625,,
2023-02-28 20:15:00+00:00,148.09,149.08,146.86,147.92,427393.0
2023-02-28 20:30:00+00:00,148.09,149.08,146.86,147.92,440031.0
2023-02-28 20:45:00+00:00,148.09,149.08,146.86,147.92,465529.0
2023-02-28 21:00:00+00:00,147.53,147.62,147.52,,
2023-02-28 21:15:00+00:00,147.96,148.05,147.9,,
2023-02-28 21:30:00+00:00,147.92,147.965,147.895,,
2023-02-28 21:45:00+00:00,147.8,147.83,147.715,,
2023-02-28 22:00:00+00:00,147.97,148.02,147.965,,
2023-02-28 22:15:00+00:00,148.205,148.225,148.165,,
2023-02-28 22:30:00+00:00,148.325,148.345,148.3,,
2023-02-28 22:45:00+00:00,148.355,148.39,148.335,,
2023-02-28 23:00:00+00:00,148.68,148.71,148.665,,
2023-02-28 23:15:00+00:00,148.7,148.73,148.62,,
2023-02-28 23:30:00+00:00,148.96,149.08,148.96,,
2023-02-28 23:45:00+00:00,148.82,148.84,148.75,,
2023-03-01 00:00:00+00:00,148.83,148.945,148.82,,
2023-03-01 00:15:00+00:00,148.76,148.78,148.725,,
2023-03-01 00:30:00+00:00,148.63,148.63,148.57,,
2023-03-01 00:45:00+00:00,148.64,148.695,148.64,,
2023-03-01 01:00:00+00:00,148.32,148.32,148.21,,
2023-03-01 01:15:00+00:00,148.235,148.27,148.235,,
2023-03-01 01:30:00+00:00,148.08,148.125,148.02,,
2023-03-01 01:45:00+00:00,148.01,148.03,147.92,,
2023-03-01 02:00:00+00:00,147.05,149.08,146.83,147.92,50546998.0
2023-03-01 13:00:00+00:00,148.02,148.02,148.02,147.41,12.0
2023-03-01 14:00:00+00:00,148.02,148.02,147.0,147.41,1558.0
2023-03-01 14:15:00+00:00,148.02,148.02,146.85,147.41,2260.0
2023-03-01 14:30:00+00:00,148.02,148.02,146.445,147.41,19738.0
2023-03-01 14:45:00+00:00,148.02,148.02,146.32,147.41,64295.0
2023-03-01 15:00:00+00:00,148.02,148.02,146.32,147.41,115218.0
2023-03-01 15:15:00+00:00,148.02,148.02,145.52,147.41,176234.0
2023-03-01 15:30:00+00:00,148.02,148.02,145.495,147.41,212713.0
2023-03-01 15:45:00+00:00,148.02,148.02,145.495,147.41,266887.0
2023-03-01 16:00:00+00:00,148.02,148.02,145.495,147.41,294695.0
2023-03-01 16:15:00+00:00,148.02,148.02,145.41,147.41,335621.0
2023-03-01 16:30:00+00:00,148.02,148.02,145.41,147.41,359887.0
2023-03-01 16:45:00+00:00,148.02,148.02,145.41,147.41,376686.0
2023-03-01 17:00:00+00:00,148.02,148.02,145.41,147.41,396541.0
2023-03-01 17:15:00+00:00,148.02,148.02,145.41,147.41,420791.0
2023-03-01 17:30:00+00:00,148.02,148.02,145.41,147.41,440207.0
2023-03-01 17:45:00+00:00,148.02,148.02,145.41,147.41,450542.0
2023-03-01 18:00:00+00:00,148.02,148.02,145.41,147.41,464931.0
2023-03-01 18:15:00+00:00,148.02,148.02,145.41,147.41,481948.0
2023-03-01 18:30:00+00:00,148.02,148.02,145.41,147.41,505742.0
2023-03-01 18:45:00+00:00,148.02,148.02,145.41,147.41,531438.0
2023-03-01 19:00:00+00:00,148.02,148.02,145.41,147.41,545267.0
2023-03-01 19:15:00+00:00,148.02,148.02,145.41,147.41,569335.0
2023-03-01 19:30:00+00:00,148.02,148.02,145.31,147.41,591902.0
2023-03-01 19:45:00+00:00,148.02,148.02,145.285,147.41,618480.0
2023-03-01 20:00:00+00:00,148.02,148.02,145.26,147.41,655792.0
2023-03-01 20:15:00+00:00,148.02,148.02,145.26,147.41,704268.0
2023-03-01 20:30:00+00:00,148.02,148.02,145.175,147.41,739263.0
2023-03-01 20:45:00+00:00,148.02,148.02,144.985,147.41,797634.0
2023-03-01 21:00:00+00:00,146.48,146.48,146.19,,
2023-03-01 21:15:00+00:00,145.56,145.6,145.51,,
2023-03-01 21:30:00+00:00,145.95,146.03,145.92,,
2023-03-01 21:45:00+00:00,146.08,146.145,146.06,,
2023-03-01 22:00:00+00:00,146.45,146.46,146.395,,
2023-03-01 22:15:00+00:00,146.615,146.645,146.54,,
2023-03-01 22:30:00+00:00,146.42,146.535,146.42,,
2023-03-01 22:45:00+00:00,146.51,146.6,146.505,,
2023-03-01 23:00:00+00:00,146.39,146.4,146.31,,
2023-03-01 23:15:00+00:00,146.18,146.21,146.165,,
2023-03-01 23:30:00+00:00,145.96,145.96,145.865,,
2023-03-01 23:45:00+00:00,145.885,145.905,145.82,,
2023-03-02 00:00:00+00:00,145.88,145.905,145.79,,
2023-03-02 00:15:00+00:00,145.85,145.85,145.73,,
2023-03-02 00:30:00+00:00,145.355,145.41,145.31,,
2023-03-02 00:45:00+00:00,145.41,145.44,145.36,,
2023-03-02 01:00:00+00:00,145.49,145.52,145.45,,
2023-03-02 01:15:00+00:00,145.595,145.595,145.43,,
2023-03-02 01:30:00+00:00,145.235,145.27,145.175,,
2023-03-02 01:45:00+00:00,145.445,145.635,145.44,,
2023-03-02 02:00:00+00:00,146.83,147.2285,145.01,147.41,55478991.0
2023-03-02 13:00:00+00:00,144.21,144.21,144.21,145.31,10.0
2023-03-02 13:15:00+00:00,144.21,144.58,144.12,145.31,1613.0
2023-03-02 13:30:00+00:00,144.21,144.58,143.88,145.31,2135.0
2023-03-02 13:45:00+00:00,144.21,144.58,143.66,145.31,3682.0
2023-03-02 14:15:00+00:00,144.21,144.58,143.6,145.31,6418.0
2023-03-02 14:30:00+00:00,144.21,144.58,143.6,145.31,24813.0
2023-03-02 14:45:00+00:00,144.21,144.75,143.6,145.31,71646.0
2023-03-02 15:00:00+00:00,144.21,144.78,143.6,145.31,128703.0
2023-03-02 15:15:00+00:00,144.21,144.78,143.6,145.31,170607.0
2023-03-02 15:30:00+00:00,144.21,144.78,143.6,145.31,225301.0
2023-03-02 15:45:00+00:00,144.21,144.78,143.6,145.31,253698.0
2023-03-02 16:00:00+00:00,144.21,144.78,143.6,145.31,305249.0
2023-03-02 16:15:00+00:00,144.21,144.78,143.6,145.31,339384.0
2023-03-02 16:30:00+00:00,144.21,144.78,143.6,145.31,370936.0
2023-03-02 16:45:00+00:00,144.21,144.78,143.6,145.31,421653.0
2023-03-02 17:00:00+00:00,144.21,144.78,143.6,145.31,458266.0
2023-03-02 17:15:00+00:00,144.21,144.78,143.6,145.31,487586.0
2023-03-02 17:30:00+00:00,144.21,144.78,143.6,145.31,512974.0
2023-03-02 17:45:00+00:00,144.21,144.78,143.6,145.31,555810.0
2023-03-02 18:00:00+00:00,144.21,144.78,143.6,145.31,585442.0
2023-03-02 18:15:00+00:00,144.21,144.78,143.6,145.31,613892.0
2023-03-02 18:30:00+00:00,144.21,144.78,143.6,145.31,633004.0
2023-03-02 18:45:00+00:00,144.21,145.235,143.6,145.31,710798.0
2023-03-02 19:00:00+00:00,144.21,145.79,143.6,145.31,775909.0
2023-03-02 19:15:00+00:00,144.21,145.985,143.6,145.31,856125.0
2023-03-02 19:30:00+00:00,144.21,145.985,143.6,145.31,949483.0
2023-03-02 19:45:00+00:00,144.21,146.05,143.6,145.31,981837.0
2023-03-02 20:00:00+00:00,144.355,144.46,144.27,,
2023-03-02 20:15:00+00:00,144.21,146.115,143.6,145.31,1053591.0
2023-03-02 20:30:00+00:00,144.21,146.31,143.6,145.31,1083014.0
2023-03-02 20:45:00+00:00,144.21,146.705,143.6,145.31,1182073.0
2023-03-02 21:00:00+00:00,144.485,144.64,144.48,,
2023-03-02 21:15:00+00:00,144.28,144.47,144.28,,
2023-03-02 21:30:00+00:00,144.2,144.23,144.175,,
2023-03-02 21:45:00+00:00,144.09,144.18,144.075,,
2023-03-02 22:00:00+00:00,144.35,144.45,144.35,,
2023-03-02 22:15:00+00:00,144.58,144.605,144.54,,
2023-03-02 22:30:00+00:00,144.36,144.44,144.36,,
2023-03-02 22:45:00+00:00,144.29,144.305,144.23,,
2023-03-02 23:00:00+00:00,144.45,144.52,144.425,,
2023-03-02 23:15:00+00:00,144.45,144.46,144.4,,
2023-03-02 23:30:00+00:00,144.55,144.575,144.54,,
2023-03-02 23:45:00+00:00,144.83,144.85,144.78,,
2023-03-03 00:00:00+00:00,145.535,145.79,145.535,,
2023-03-03 00:15:00+00:00,145.51,145.54,145.465,,
2023-03-03 00:30:00+00:00,145.88,145.96,145.865,,
2023-03-03 00:45:00+00:00,145.81,145.835,145.76,,
2023-03-03 01:00:00+00:00,145.84,145.88,145.795,,
2023-03-03 01:15:00+00:00,145.985,146.12,145.975,,
2023-03-03 01:30:00+00:00,146.195,146.22,146.165,,
2023-03-03 01:45:00+00:00,146.255,146.32,146.21,,
2023-03-03 02:00:00+00:00,144.38,146.71,143.9,145.31,52279761.0
2023-03-03 14:00:00+00:00,148.0,148.18,148.0,145.91,305.0
2023-03-03 14:15:00+00:00,148.0,148.2,147.84,145.91,2163.0
2023-03-03 14:30:00+00:00,148.0,148.26,147.335,145.91,40873.0
2023-03-03 14:45:00+00:00,148.0,149.025,147.335,145.91,193998.0
2023-03-03 15:00:00+00:00,148.0,149.56,147.335,145.91,280903.0
2023-03-03 15:15:00+00:00,148.0,150.06,147.335,145.91,345843.0
2023-03-03 15:30:00+00:00,148.0,150.16,147.335,145.91,396215.0
2023-03-03 15:45:00+00:00,148.0,150.165,147.335,145.91,425387.0
2023-03-03 16:15:00+00:00,148.0,150.165,147.335,145.91,528162.0
2023-03-03 16:30:00+00:00,148.0,150.165,147.335,145.91,570696.0
2023-03-03 16:45:00+00:00,148.0,150.165,147.335,145.91,594515.0
2023-03-03 17:00:00+00:00,148.0,150.165,147.335,145.91,617782.0
2023-03-03 17:15:00+00:00,148.0,150.165,147.335,145.91,639345.0
2023-03-03 17:30:00+00:00,148.0,150.165,147.335,145.91,670308.0
2023-03-03 17:45:00+00:00,148.0,150.165,147.335,145.91,681829.0
2023-03-03 18:00:00+00:00,148.0,150.25,147.335,145.91,717599.0
2023-03-03 18:15:00+00:00,148.0,150.32,147.335,145.91,747423.0
2023-03-03 18:30:00+00:00,148.0,150.32,147.335,145.91,766444.0
2023-03-03 18:45:00+00:00,148.0,150.32,147.335,145.91,791648.0
2023-03-03 19:00:00+00:00,148.0,150.32,147.335,145.91,828146.0
2023-03-03 19:15:00+00:00,148.0,150.565,147.335,145.91,851109.0
2023-03-03 19:30:00+00:00,148.0,150.88,147.335,145.91,881552.0
2023-03-03 19:45:00+00:00,148.0,150.88,147.335,145.91,901635.0
2023-03-03 20:00:00+00:00,148.0,150.89,147.335,145.91,924573.0
2023-03-03 20:15:00+00:00,148.0,150.93,147.335,145.91,994473.0
2023-03-03 20:30:00+00:00,148.0,150.97,147.335,145.91,1049378.0
2023-03-03 20:45:00+00:00,148.0,150.97,147.335,145.91,1120134.0
2023-03-03 21:00:00+00:00,149.65,149.715,149.58,,
2023-03-03 21:15:00+00:00,149.695,149.76,149.625,,
2023-03-03 21:30:00+00:00,149.58,149.71,149.58,,
2023-03-03 21:45:00+00:00,149.415,149.535,149.355,,
2023-03-03 22:00:00+00:00,149.84,149.87,149.795,,
2023-03-03 22:15:00+00:00,149.78,149.8,149.755,,
2023-03-03 22:30:00+00:00,149.915,149.92,149.74,,
2023-03-03 22:45:00+00:00,149.78,149.855,149.755,,
2023-03-03 23:00:00+00:00,150.225,150.25,150.15,,
2023-03-03 23:15:00+00:00,150.175,150.185,150.04,,
2023-03-03 23:30:00+00:00,150.105,150.155,150.105,,
2023-03-03 23:45:00+00:00,150.03,150.135,150.03,,
2023-03-04 00:00:00+00:00,150.23,150.26,150.145,,
2023-03-04 00:15:00+00:00,150.525,150.555,150.505,,
2023-03-04 00:30:00+00:00,150.76,150.88,150.755,,
2023-03-04 00:45:00+00:00,150.76,150.785,150.75,,
2023-03-04 01:00:00+00:00,150.84,150.89,150.74,,
2023-03-04 01:15:00+00:00,150.85,150.855,150.765,,
2023-03-04 01:30:00+00:00,150.915,150.915,150.77,,
2023-03-04 01:45:00+00:00,150.905,150.94,150.875,,
2023-03-04 02:00:00+00:00,148.045,151.11,147.33,145.91,70732297.0
2023-03-06 13:00:00+00:00,153.49,153.49,153.49,151.03,10.0
2023-03-06 13:30:00+00:00,153.49,153.76,153.35,151.03,1380.0
2023-03-06 13:45:00+00:00,153.49,154.0,153.35,151.03,2784.0
2023-03-06 14:00:00+00:00,153.49,154.0,153.35,151.03,3549.0
2023-03-06 14:30:00+00:00,153.49,154.0,153.35,151.03,22932.0
2023-03-06 14:45:00+00:00,153.49,155.015,153.35,151.03,128345.0
2023-03-06 15:00:00+00:00,153.49,155.015,153.35,151.03,199823.0
2023-03-06 15:15:00+00:00,153.49,155.015,153.35,151.03,243935.0
2023-03-06 15:30:00+00:00,153.49,155.25,153.35,151.03,339878.0
2023-03-06 15:45:00+00:00,153.49,155.56,153.35,151.03,427321.0
2023-03-06 16:00:00+00:00,153.49,155.585,153.35,151.03,477490.0
2023-03-06 16:15:00+00:00,153.49,155.905,153.35,151.03,527522.0
2023-03-06 16:30:00+00:00,153.49,156.06,153.35,151.03,618523.0
2023-03-06 16:45:00+00:00,153.49,156.06,153.35,151.03,656135.0
2023-03-06 17:15:00+00:00,153.49,156.125,153.35,151.03,727932.0
2023-03-06 17:30:00+00:00,153.49,156.295,153.35,151.03,758135.0
2023-03-06 17:45:00+00:00,153.49,156.295,153.35,151.03,775288.0
2023-03-06 18:00:00+00:00,153.49,156.295,153.35,151.03,822753.0
2023-03-06 18:15:00+00:00,153.49,156.295,153.35,151.03,846208.0
2023-03-06 18:30:00+00:00,153.49,156.295,153.35,151.03,866213.0
2023-03-06 18:45:00+00:00,153.49,156.295,153.35,151.03,883107.0
2023-03-06 19:00:00+00:00,153.49,156.295,153.35,151.03,904710.0
2023-03-06 19:15:00+00:00,153.49,156.295,153.35,151.03,930244.0
2023-03-06 19:30:00+00:00,153.49,156.295,153.35,151.03,951381.0
2023-03-06 19:45:00+00:00,153.49,156.295,153.35,151.03,971658.0
2023-03-06 20:00:00+00:00,153.49,156.295,153.35,151.03,997775.0
2023-03-06 20:15:00+00:00,153.49,156.295,153.35,151.03,1032371.0
2023-03-06 20:30:00+00:00,153.49,156.295,153.35,151.03,1057101.0
2023-03-06 20:45:00+00:00,153.49,156.295,153.35,151.03,1131228.0
2023-03-06 21:00:00+00:00,155.15,155.26,155.15,,
2023-03-06 21:15:00+00:00,155.85,155.905,155.84,,
2023-03-06 21:30:00+00:00,155.395,155.415,155.33,,
2023-03-06 21:45:00+00:00,155.8,155.89,155.785,,
2023-03-06 22:00:00+00:00,155.74,155.78,155.705,,
2023-03-06 22:15:00+00:00,156.11,156.125,156.055,,
2023-03-06 22:30:00+00:00,155.88,155.89,155.715,,
2023-03-06 22:45:00+00:00,155.5,155.51,155.32,,
2023-03-06 23:00:00+00:00,155.065,155.065,154.99,,
2023-03-06 23:15:00+00:00,155.16,155.185,155.13,,
2023-03-06 23:30:00+00:00,155.11,155.13,155.025,,
2023-03-06 23:45:00+00:00,154.96,154.965,154.8,,
2023-03-07 00:00:00+00:00,154.555,154.6,154.485,,
2023-03-07 00:15:00+00:00,154.42,154.42,154.15,,
2023-03-07 00:30:00+00:00,154.25,154.37,154.21,,
2023-03-07 00:45:00+00:00,154.475,154.475,154.36,,
2023-03-07 01:00:00+00:00,154.12,154.14,154.005,,
2023-03-07 01:15:00+00:00,154.03,154.09,153.92,,
2023-03-07 01:30:00+00:00,153.955,153.98,153.835,,
2023-03-07 01:45:00+00:00,154.12,154.19,154.055,,
2023-03-07 02:00:00+00:00,153.785,156.3,153.46,151.03,87558028.0
2023-03-07 13:15:00+00:00,154.2,154.21,154.06,153.83,646.0
2023-03-07 13:30:00+00:00,154.2,154.21,153.97,153.83,1206.0
2023-03-07 13:45:00+00:00,154.2,154.21,153.97,153.83,1632.0
2023-03-07 14:30:00+00:00,154.2,154.21,153.42,153.83,10031.0
2023-03-07 14:45:00+00:00,154.2,154.21,153.165,153.83,98848.0
2023-03-07 15:00:00+00:00,154.2,154.21,153.165,153.83,154468.0
2023-03-07 15:15:00+00:00,154.2,154.21,151.82,153.83,247121.0
2023-03-07 15:30:00+00:00,154.2,154.21,151.82,153.83,291097.0
2023-03-07 15:45:00+00:00,154.2,154.21,151.82,153.83,353144.0
2023-03-07 16:00:00+00:00,154.2,154.21,151.82,153.83,396775.0
2023-03-07 16:15:00+00:00,154.2,154.21,151.82,153.83,417496.0
2023-03-07 16:30:00+00:00,154.2,154.21,151.82,153.83,433739.0
2023-03-07 16:45:00+00:00,154.2,154.21,151.82,153.83,449900.0
2023-03-07 17:00:00+00:00,154.2,154.21,151.82,153.83,499589.0
2023-03-07 17:15:00+00:00,154.2,154.21,151.81,153.83,514506.0
2023-03-07 17:30:00+00:00,154.2,154.21,151.81,153.83,537608.0
2023-03-07 17:45:00+00:00,154.2,154.21,151.81,153.83,549007.0
2023-03-07 18:00:00+00:00,154.2,154.21,151.81,153.83,562450.0
2023-03-07 18:15:00+00:00,154.2,154.21,151.81,153.83,580645.0
2023-03-07 18:30:00+00:00,154.2,154.21,151.81,153.83,595336.0
2023-03-07 18:45:00+00:00,154.2,154.21,151.81,153.83,618909.0
2023-03-07 19:00:00+00:00,154.2,154.21,151.74,153.83,648173.0
2023-03-07 19:15:00+00:00,154.2,154.21,151.74,153.83,659737.0
2023-03-07 19:30:00+00:00,154.2,154.21,151.47,153.83,682339.0
2023-03-07 19:45:00+00:00,154.2,154.21,151.31,153.83,719642.0
2023-03-07 20:00:00+00:00,154.2,154.21,151.135,153.83,801865.0
2023-03-07 20:15:00+00:00,154.2,154.21,151.135,153.83,820174.0
2023-03-07 20:30:00+00:00,154.2,154.21,151.135,153.83,841322.0
2023-03-07 20:45:00+00:00,154.2,154.21,151.135,153.83,859291.0
2023-03-07 21:00:00+00:00,152.21,152.26,152.12,,
2023-03-07 21:15:00+00:00,152.205,152.28,152.14,,
2023-03-07 21:30:00+00:00,152.255,152.405,152.215,,
2023-03-07 21:45:00+00:00,152.735,152.745,152.455,,
2023-03-07 22:00:00+00:00,152.065,152.14,152.01,,
2023-03-07 22:15:00+00:00,152.17,152.19,152.13,,
2023-03-07 22:30:00+00:00,152.645,152.69,152.57,,
2023-03-07 22:45:00+00:00,152.48,152.6,152.44,,
2023-03-07 23:00:00+00:00,152.41,152.455,152.26,,
2023-03-07 23:15:00+00:00,152.24,152.315,152.21,,
2023-03-07 23:30:00+00:00,152.485,152.52,152.39,,
2023-03-07 23:45:00+00:00,152.04,152.08,152.01,,
2023-03-08 00:00:00+00:00,151.83,151.9,151.765,,
2023-03-08 00:15:00+00:00,151.905,151.905,151.77,,
2023-03-08 00:30:00+00:00,151.49,151.655,151.475,,
2023-03-08 00:45:00+00:00,151.345,151.45,151.315,,
2023-03-08 01:00:00+00:00,151.175,151.37,151.14,,
2023-03-08 01:15:00+00:00,151.185,151.25,151.185,,
2023-03-08 01:30:00+00:00,151.19,151.22,151.155,,
2023-03-08 01:45:00+00:00,151.495,151.53,151.455,,
2023-03-08 02:00:00+00:00,153.7,154.0299,151.13,153.83,56182028.0
2023-03-08 13:00:00+00:00,151.98,151.98,151.98,151.6,50.0
2023-03-08 13:45:00+00:00,151.98,152.32,151.65,151.6,3606.0
2023-03-08 14:00:00+00:00,151.98,152.32,151.65,151.6,4268.0
2023-03-08 14:45:00+00:00,151.98,153.08,151.65,151.6,99087.0
2023-03-08 15:00:00+00:00,151.98,153.08,151.65,151.6,137280.0
2023-03-08 15:15:00+00:00,151.98,153.08,151.65,151.6,164283.0
2023-03-08 15:30:00+00:00,151.98,153.08,151.65,151.6,202042.0
2023-03-08 15:45:00+00:00,151.98,153.21,151.65,151.6,225150.0
2023-03-08 16:00:00+00:00,151.98,153.21,151.65,151.6,248303.0
2023-03-08 16:15:00+00:00,151.98,153.21,151.65,151.6,274662.0
2023-03-08 16:30:00+00:00,151.98,153.21,151.65,151.6,294253.0
2023-03-08 16:45:00+00:00,151.98,153.21,151.65,151.6,311682.0
2023-03-08 17:00:00+00:00,151.98,153.47,151.65,151.6,332052.0
2023-03-08 17:15:00+00:00,151.98,153.47,151.65,151.6,343326.0
2023-03-08 17:30:00+00:00,151.98,153.47,151.65,151.6,351831.0
2023-03-08 18:00:00+00:00,151.98,153.47,151.65,151.6,366235.0
2023-03-08 18:15:00+00:00,151.98,153.47,151.65,151.6,377817.0
2023-03-08 18:30:00+00:00,151.98,153.47,151.65,151.6,389800.0
2023-03-08 18:45:00+00:00,151.98,153.47,151.65,151.6,398805.0
2023-03-08 19:00:00+00:00,151.98,153.47,151.65,151.6,419230.0
2023-03-08 19:15:00+00:00,151.98,153.47,151.65,151.6,429082.0
2023-03-08 19:30:00+00:00,151.98,153.47,151.65,151.6,439405.0
2023-03-08 19:45:00+00:00,151.98,153.47,151.65,151.6,448804.0
2023-03-08 20:00:00+00:00,151.98,153.47,151.65,151.6,463846.0
2023-03-08 20:15:00+00:00,151.98,153.47,151.65,151.6,479428.0
2023-03-08 20:30:00+00:00,151.98,153.47,151.65,151.6,498981.0
2023-03-08 20:45:00+00:00,151.98,153.47,151.65,151.6,513539.0
2023-03-08 21:00:00+00:00,152.615,152.68,152.555,,
2023-03-08 21:15:00+00:00,152.83,152.89,152.815,,
2023-03-08 21:30:00+00:00,152.605,152.605,152.46,,
2023-03-08 21:45:00+00:00,152.93,152.975,152.89,,
2023-03-08 22:00:00+00:00,153.34,153.41,153.34,,
2023-03-08 22:15:00+00:00,152.79,152.82,152.715,,
2023-03-08 22:30:00+00:00,152.74,152.745,152.655,,
2023-03-08 22:45:00+00:00,153.0,153.04,152.975,,
2023-03-08 23:00:00+00:00,152.84,152.9,152.765,,
2023-03-08 23:15:00+00:00,152.55,152.63,152.48,,
2023-03-08 23:30:00+00:00,152.32,152.32,152.23,,
2023-03-08 23:45:00+00:00,152.18,152.205,152.13,,
2023-03-09 00:00:00+00:00,152.29,152.38,152.25,,
2023-03-09 00:15:00+00:00,152.45,152.51,152.43,,
2023-03-09 00:30:00+00:00,152.79,152.84,152.78,,
2023-03-09 00:45:00+00:00,152.71,152.75,152.65,,
2023-03-09 01:00:00+00:00,152.505,152.59,152.475,,
2023-03-09 01:15:00+00:00,152.215,152.215,152.1,,
2023-03-09 01:30:00+00:00,152.245,152.3,152.22,,
2023-03-09 01:45:00+00:00,152.94,153.11,152.94,,
2023-03-09 02:00:00+00:00,152.81,153.47,151.83,151.6,47204791.0
2023-03-09 13:45:00+00:00,152.32,153.44,152.31,152.87,3169.0
2023-03-09 14:00:00+00:00,152.32,153.78,152.31,152.87,4712.0
2023-03-09 14:45:00+00:00,152.32,154.175,152.31,152.87,61440.0
2023-03-09 15:00:00+00:00,152.32,154.42,152.31,152.87,82837.0
2023-03-09 15:15:00+00:00,152.32,154.535,152.31,152.87,122061.0
2023-03-09 15:30:00+00:00,152.32,154.535,152.31,152.87,145210.0
2023-03-09 15:45:00+00:00,152.32,154.535,152.31,152.87,167613.0
2023-03-09 16:00:00+00:00,152.32,154.535,152.31,152.87,184381.0
2023-03-09 16:15:00+00:00,152.32,154.535,152.31,152.87,202883.0
2023-03-09 16:30:00+00:00,152.32,154.535,152.31,152.87,223933.0
2023-03-09 16:45:00+00:00,152.32,154.535,152.31,152.87,247701.0
2023-03-09 17:00:00+00:00,152.32,154.535,152.31,152.87,260300.0
2023-03-09 17:15:00+00:00,152.32,154.535,152.31,152.87,271931.0
2023-03-09 17:30:00+00:00,152.32,154.535,152.31,152.87,282589.0
2023-03-09 17:45:00+00:00,152.32,154.535,152.31,152.87,291115.0
2023-03-09 18:00:00+00:00,152.32,154.535,152.31,152.87,298012.0
2023-03-09 18:15:00+00:00,152.32,154.535,152.31,152.87,314365.0
2023-03-09 18:30:00+00:00,152.32,154.535,152.31,152.87,329188.0
2023-03-09 18:45:00+00:00,152.32,154.535,152.135,152.87,348332.0
2023-03-09 19:00:00+00:00,152.32,154.535,151.83,152.87,370763.0
2023-03-09 19:15:00+00:00,152.32,154.535,151.54,152.87,398354.0
2023-03-09 19:30:00+00:00,152.32,154.535,151.42,152.87,422283.0
2023-03-09 19:45:00+00:00,152.32,154.535,151.22,152.87,441462.0
2023-03-09 20:00:00+00:00,152.32,154.535,151.22,152.87,457717.0
2023-03-09 20:15:00+00:00,152.32,154.535,150.92,152.87,499404.0
2023-03-09 20:30:00+00:00,152.32,154.535,150.23,152.87,539284.0
2023-03-09 20:45:00+00:00,152.32,154.535,150.23,152.87,579785.0
2023-03-09 21:00:00+00:00,153.885,153.935,153.84,,
2023-03-09 21:15:00+00:00,154.3,154.335,154.245,,
2023-03-09 21:30:00+00:00,154.1,154.17,154.075,,
2023-03-09 21:45:00+00:00,154.18,154.315,154.18,,
2023-03-09 22:00:00+00:00,154.11,154.155,154.09,,
2023-03-09 22:15:00+00:00,153.89,153.99,153.85,,
2023-03-09 22:30:00+00:00,154.14,154.17,154.08,,
2023-03-09 22:45:00+00:00,153.64,153.68,153.54,,
2023-03-09 23:00:00+00:00,153.56,153.58,153.395,,
2023-03-09 23:15:00+00:00,153.24,153.29,153.09,,
2023-03-09 23:30:00+00:00,152.64,152.64,152.53,,
2023-03-09 23:45:00+00:00,152.41,152.47,152.32,,
2023-03-10 00:00:00+00:00,151.96,152.0,151.93,,
2023-03-10 00:15:00+00:00,151.92,151.92,151.825,,
2023-03-10 00:30:00+00:00,151.63,151.64,151.42,,
2023-03-10 00:45:00+00:00,151.68,151.75,151.65,,
2023-03-10 01:00:00+00:00,151.315,151.4,151.3,,
2023-03-10 01:15:00+00:00,151.035,151.05,150.94,,
2023-03-10 01:30:00+00:00,150.45,150.46,150.29,,
2023-03-10 01:45:00+00:00,150.86,150.86,150.515,,
2023-03-10 02:00:00+00:00,153.559,154.535,150.225,152.87,53833582.0
2023-03-10 13:30:00+00:00,150.68,151.68,150.0,150.59,819.0
2023-03-10 13:45:00+00:00,150.68,152.02,150.0,150.59,3809.0
2023-03-10 14:00:00+00:00,150.68,152.02,150.0,150.59,5670.0
2023-03-10 14:15:00+00:00,150.68,152.02,150.0,150.59,6909.0
2023-03-10 15:00:00+00:00,150.68,152.02,148.895,150.59,127480.0
2023-03-10 15:15:00+00:00,150.68,152.02,148.895,150.59,155129.0
2023-03-10 15:30:00+00:00,150.68,152.02,148.895,150.59,171917.0
2023-03-10 15:45:00+00:00,150.68,152.02,148.895,150.59,182167.0
2023-03-10 16:00:00+00:00,150.68,152.02,148.895,150.59,201262.0
2023-03-10 16:15:00+00:00,150.68,152.02,148.895,150.59,216677.0
2023-03-10 16:30:00+00:00,150.68,152.02,148.895,150.59,240385.0
2023-03-10 16:45:00+00:00,150.68,152.02,148.895,150.59,267552.0
2023-03-10 17:00:00+00:00,150.68,152.02,148.895,150.59,283829.0
2023-03-10 17:15:00+00:00,150.68,152.02,148.895,150.59,301383.0
2023-03-10 17:30:00+00:00,150.68,152.02,148.895,150.59,313117.0
2023-03-10 17:45:00+00:00,150.68,152.02,148.895,150.59,326434.0
2023-03-10 18:00:00+00:00,150.68,152.02,148.895,150.59,338885.0
2023-03-10 18:15:00+00:00,150.68,152.02,148.865,150.59,356558.0
2023-03-10 18:30:00+00:00,150.68,152.02,148.2,150.59,390195.0
2023-03-10 18:45:00+00:00,150.68,152.02,147.88,150.59,411806.0
2023-03-10 19:00:00+00:00,150.68,152.02,147.86,150.59,431473.0
2023-03-10 19:15:00+00:00,150.68,152.02,147.86,150.59,473332.0
2023-03-10 19:30:00+00:00,150.68,152.02,147.85,150.59,495123.0
2023-03-10 19:45:00+00:00,150.68,152.02,147.85,150.59,524538.0
2023-03-10 20:00:00+00:00,150.68,152.02,147.85,150.59,556981.0
2023-03-10 20:15:00+00:00,150.68,152.02,147.85,150.59,598638.0
2023-03-10 20:30:00+00:00,150.68,152.02,147.85,150.59,629180.0
2023-03-10 20:45:00+00:00,150.68,152.02,147.63,150.59,661207.0
2023-03-10 21:00:00+00:00,150.435,150.465,150.22,,
2023-03-10 21:15:00+00:00,150.0,150.005,149.8,,
2023-03-10 21:30:00+00:00,150.43,150.47,150.39,,
2023-03-10 21:45:00+00:00,150.4,150.48,150.21,,
2023-03-10 22:00:00+00:00,149.865,150.01,149.815,,
2023-03-10 22:15:00+00:00,149.14,149.35,149.12,,
2023-03-10 22:30:00+00:00,149.4,149.52,149.355,,
2023-03-10 22:45:00+00:00,149.62,149.64,149.51,,
2023-03-10 23:00:00+00:00,149.18,149.26,149.15,,
2023-03-10 23:15:00+00:00,149.14,149.145,148.865,,
2023-03-10 23:30:00+00:00,148.39,148.42,148.31,,
2023-03-10 23:45:00+00:00,148.0,148.04,147.9,,
2023-03-11 00:00:00+00:00,148.185,148.465,148.17,,
2023-03-11 00:15:00+00:00,148.4,148.495,148.395,,
2023-03-11 00:30:00+00:00,147.92,148.2,147.92,,
2023-03-11 00:45:00+00:00,148.23,148.41,148.2,,
2023-03-11 01:00:00+00:00,148.66,148.75,148.58,,
2023-03-11 01:15:00+00:00,148.325,148.55,148.315,,
2023-03-11 01:30:00+00:00,148.385,148.405,148.245,,
2023-03-11 01:45:00+00:00,147.74,147.795,147.66,,
2023-03-13 13:00:00+00:00,149.32,149.38,146.22,148.5,4660.0
2023-03-13 13:15:00+00:00,149.32,149.38,146.22,148.5,5601.0
2023-03-13 13:30:00+00:00,149.32,149.38,146.22,148.5,17140.0
2023-03-13 13:45:00+00:00,149.32,149.75,146.22,148.5,130963.0
2023-03-13 14:15:00+00:00,149.32,151.45,146.22,148.5,306832.0
2023-03-13 14:30:00+00:00,149.32,151.45,146.22,148.5,343990.0
2023-03-13 14:45:00+00:00,149.32,151.85,146.22,148.5,393658.0
2023-03-13 15:00:00+00:00,149.32,151.85,146.22,148.5,421171.0
2023-03-13 15:30:00+00:00,149.32,152.64,146.22,148.5,578181.0
2023-03-13 15:45:00+00:00,149.32,152.885,146.22,148.5,648250.0
2023-03-13 16:00:00+00:00,149.32,153.125,146.22,148.5,677680.0
2023-03-13 16:15:00+00:00,149.32,153.125,146.22,148.5,717001.0
2023-03-13 16:30:00+00:00,149.32,153.125,146.22,148.5,748489.0
2023-03-13 16:45:00+00:00,149.32,153.125,146.22,148.5,769302.0
2023-03-13 17:00:00+00:00,149.32,153.125,146.22,148.5,785025.0
2023-03-13 17:15:00+00:00,149.32,153.125,146.22,148.5,817041.0
2023-03-13 17:30:00+00:00,149.32,153.125,146.22,148.5,837602.0
2023-03-13 17:45:00+00:00,149.32,153.125,146.22,148.5,867077.0
2023-03-13 18:00:00+00:00,150.72,150.725,150.47,,
2023-03-13 18:15:00+00:00,149.32,153.125,146.22,148.5,905941.0
2023-03-13 18:30:00+00:00,149.32,153.125,146.22,148.5,932575.0
2023-03-13 18:45:00+00:00,149.32,153.125,146.22,148.5,952114.0
2023-03-13 19:00:00+00:00,149.32,153.125,146.22,148.5,969362.0
2023-03-13 19:15:00+00:00,149.32,153.125,146.22,148.5,996279.0
2023-03-13 19:30:00+00:00,149.32,153.125,146.22,148.5,1023920.0
2023-03-13 19:45:00+00:00,149.32,153.125,146.22,148.5,1058123.0
2023-03-13 20:00:00+00:00,152.615,153.05,152.575,,
2023-03-13 20:15:00+00:00,152.45,152.735,152.385,,
2023-03-13 20:30:00+00:00,152.24,152.35,152.21,,
2023-03-13 20:45:00+00:00,152.295,152.5,152.19,,
2023-03-13 21:00:00+00:00,151.795,151.855,151.49,,
2023-03-13 21:15:00+00:00,151.585,151.595,151.4,,
2023-03-13 21:30:00+00:00,151.21,151.35,151.2,,
2023-03-13 21:45:00+00:00,151.79,151.84,151.73,,
2023-03-13 22:00:00+00:00,151.91,152.02,151.85,,
2023-03-13 22:15:00+00:00,152.06,152.205,152.005,,
2023-03-13 22:30:00+00:00,152.21,152.48,152.205,,
2023-03-13 22:45:00+00:00,152.17,152.185,152.015,,
2023-03-13 23:00:00+00:00,152.12,152.225,152.02,,
2023-03-13 23:15:00+00:00,152.15,152.23,152.1,,
2023-03-13 23:30:00+00:00,151.025,151.29,151.025,,
2023-03-13 23:45:00+00:00,151.225,151.34,151.03,,
2023-03-14 13:15:00+00:00,151.52,152.66,151.21,150.47,8543.0
2023-03-14 13:30:00+00:00,151.52,152.66,151.06,150.47,21408.0
2023-03-14 13:45:00+00:00,151.52,152.78,151.06,150.47,100861.0
2023-03-14 14:00:00+00:00,151.52,152.78,151.06,150.47,138464.0
2023-03-14 14:15:00+00:00,151.52,153.02,151.06,150.47,169099.0
2023-03-14 14:30:00+00:00,151.52,153.02,151.06,150.47,191576.0
2023-03-14 14:45:00+00:00,151.52,153.085,151.06,150.47,224076.0
2023-03-14 15:00:00+00:00,151.52,153.19,151.06,150.47,254708.0
2023-03-14 15:15:00+00:00,151.52,153.32,151.06,150.47,278592.0
2023-03-14 15:30:00+00:00,151.52,153.32,151.06,150.47,301290.0
2023-03-14 15:45:00+00:00,151.52,153.4,151.06,150.47,328634.0
2023-03-14 16:00:00+00:00,151.52,153.4,151.06,150.47,359293.0
2023-03-14 16:15:00+00:00,151.52,153.4,151.06,150.47,379842.0
2023-03-14 16:30:00+00:00,151.52,153.4,151.06,150.47,393894.0
2023-03-14 16:45:00+00:00,151.52,153.4,151.06,150.47,409915.0
2023-03-14 17:00:00+00:00,151.52,153.4,151.06,150.47,430340.0
2023-03-14 17:15:00+00:00,151.52,153.4,151.06,150.47,449061.0
2023-03-14 17:30:00+00:00,151.52,153.4,151.06,150.47,482571.0
2023-03-14 17:45:00+00:00,151.52,153.4,150.56,150.47,541438.0
2023-03-14 18:00:00+00:00,151.52,153.4,150.535,150.47,600672.0
2023-03-14 18:15:00+00:00,151.52,153.4,150.445,150.47,630356.0
2023-03-14 18:30:00+00:00,151.52,153.4,150.445,150.47,658873.0
2023-03-14 18:45:00+00:00,151.52,153.4,150.445,150.47,676597.0
2023-03-14 19:00:00+00:00,151.52,153.4,150.445,150.47,699508.0
2023-03-14 19:15:00+00:00,151.52,153.4,150.14,150.47,725121.0
2023-03-14 19:30:00+00:00,151.52,153.4,150.14,150.47,756028.0
2023-03-14 19:45:00+00:00,151.52,153.4,150.14,150.47,778909.0
2023-03-14 20:00:00+00:00,152.685,152.76,152.66,,
2023-03-14 20:15:00+00:00,152.995,153.0,152.94,,
2023-03-14 20:30:00+00:00,152.695,152.78,152.69,,
2023-03-14 20:45:00+00:00,152.565,152.59,152.535,,
2023-03-14 21:00:00+00:00,152.57,152.65,152.565,,
2023-03-14 21:15:00+00:00,152.02,152.02,151.78,,
2023-03-14 21:30:00+00:00,151.8,151.8,151.65,,
2023-03-14 21:45:00+00:00,150.8,151.07,150.56,,
2023-03-14 22:00:00+00:00,150.995,151.21,150.98,,
2023-03-14 22:15:00+00:00,151.02,151.035,150.865,,
2023-03-14 22:30:00+00:00,151.37,151.45,151.26,,
2023-03-14 22:45:00+00:00,151.3,151.41,151.27,,
2023-03-14 23:00:00+00:00,151.02,151.12,150.945,,
2023-03-14 23:15:00+00:00,150.25,150.375,150.2,,
2023-03-14 23:30:00+00:00,150.865,150.87,150.7,,
2023-03-14 23:45:00+00:00,151.46,151.61,151.445,,
2023-03-15 13:00:00+00:00,150.6,151.03,150.28,152.59,2995.0
2023-03-15 13:15:00+00:00,150.6,151.03,150.28,152.59,4086.0
2023-03-15 13:30:00+00:00,151.18,151.73,150.96,,
2023-03-15 13:45:00+00:00,150.6,151.785,150.28,152.59,129252.0
2023-03-15 14:00:00+00:00,150.6,151.785,150.28,152.59,161308.0
2023-03-15 14:15:00+00:00,150.6,151.785,150.28,152.59,199412.0
2023-03-15 14:30:00+00:00,150.6,151.785,150.28,152.59,262093.0
2023-03-15 14:45:00+00:00,150.6,151.785,150.13,152.59,293965.0
2023-03-15 15:00:00+00:00,150.6,151.785,149.92,152.59,317284.0
2023-03-15 15:15:00+00:00,150.6,151.785,149.92,152.59,343014.0
2023-03-15 15:30:00+00:00,150.6,151.785,149.92,152.59,365965.0
2023-03-15 15:45:00+00:00,151.37,151.605,151.345,,
2023-03-15 16:00:00+00:00,150.6,151.845,149.92,152.59,530763.0
2023-03-15 16:15:00+00:00,150.6,151.845,149.92,152.59,539706.0
2023-03-15 16:30:00+00:00,150.6,151.845,149.92,152.59,558047.0
2023-03-15 16:45:00+00:00,150.6,151.845,149.92,152.59,569963.0
2023-03-15 17:00:00+00:00,150.6,151.845,149.92,152.59,579536.0
2023-03-15 17:15:00+00:00,150.6,151.845,149.92,152.59,594789.0
2023-03-15 17:30:00+00:00,150.6,151.845,149.92,152.59,612774.0
2023-03-15 17:45:00+00:00,150.6,151.86,149.92,152.59,651197.0
2023-03-15 18:00:00+00:00,150.6,152.33,149.92,152.59,669267.0
2023-03-15 18:15:00+00:00,150.6,152.33,149.92,152.59,690330.0
2023-03-15 18:30:00+00:00,150.6,152.99,149.92,152.59,715401.0
2023-03-15 18:45:00+00:00,150.6,153.07,149.92,152.59,736052.0
2023-03-15 19:00:00+00:00,150.6,153.07,149.92,152.59,771530.0
2023-03-15 19:15:00+00:00,150.6,153.235,149.92,152.59,794819.0
2023-03-15 19:30:00+00:00,150.6,153.235,149.92,152.59,814919.0
2023-03-15 19:45:00+00:00,150.6,153.235,149.92,152.59,866437.0
2023-03-15 20:00:00+00:00,151.16,151.31,151.16,,
2023-03-15 20:15:00+00:00,150.67,150.855,150.61,,
2023-03-15 20:30:00+00:00,150.815,150.95,150.745,,
2023-03-15 20:45:00+00:00,150.87,150.995,150.82,,
2023-03-15 21:00:00+00:00,150.59,150.705,150.57,,
2023-03-15 21:15:00+00:00,151.425,151.47,151.33,,
2023-03-15 21:30:00+00:00,151.59,151.605,151.465,,
2023-03-15 21:45:00+00:00,151.82,151.86,151.695,,
2023-03-15 22:00:00+00:00,152.13,152.2,152.015,,
2023-03-15 22:15:00+00:00,151.76,151.76,151.52,,
2023-03-15 22:30:00+00:00,152.52,152.7,152.455,,
2023-03-15 22:45:00+00:00,152.85,152.85,152.68,,
2023-03-15 23:00:00+00:00,152.88,153.01,152.86,,
2023-03-15 23:15:00+00:00,152.5,152.66,152.5,,
2023-03-15 23:30:00+00:00,152.65,152.815,152.59,,
2023-03-15 23:45:00+00:00,152.235,152.31,152.075,,
2023-03-16 13:30:00+00:00,153.0,153.09,152.13,152.99,11868.0
2023-03-16 13:45:00+00:00,153.0,153.09,151.63,152.99,60625.0
2023-03-16 14:00:00+00:00,153.0,153.225,151.63,152.99,91676.0
2023-03-16 14:15:00+00:00,153.0,153.52,151.63,152.99,124781.0
2023-03-16 14:30:00+00:00,153.0,153.52,151.63,152.99,147050.0
2023-03-16 14:45:00+00:00,153.54,153.665,153.495,,
2023-03-16 15:00:00+00:00,153.0,154.295,151.63,152.99,232292.0
2023-03-16 15:15:00+00:00,153.0,154.59,151.63,152.99,277839.0
2023-03-16 15:30:00+00:00,153.0,154.59,151.63,152.99,337740.0
2023-03-16 15:45:00+00:00,155.035,155.04,154.74,,
2023-03-16 16:00:00+00:00,153.0,155.49,151.63,152.99,468377.0
2023-03-16 16:15:00+00:00,153.0,155.49,151.63,152.99,505824.0
2023-03-16 16:30:00+00:00,153.0,155.49,151.63,152.99,524175.0
2023-03-16 16:45:00+00:00,153.0,155.49,151.63,152.99,543038.0
2023-03-16 17:00:00+00:00,153.0,155.49,151.63,152.99,572383.0
2023-03-16 17:15:00+00:00,153.0,155.49,151.63,152.99,586862.0
2023-03-16 17:30:00+00:00,153.0,155.49,151.63,152.99,601637.0
2023-03-16 17:45:00+00:00,153.0,155.49,151.63,152.99,613420.0
2023-03-16 18:00:00+00:00,153.0,155.49,151.63,152.99,630244.0
2023-03-16 18:15:00+00:00,153.0,155.49,151.63,152.99,647130.0
2023-03-16 18:30:00+00:00,153.0,155.5,151.63,152.99,662835.0
2023-03-16 18:45:00+00:00,153.0,155.65,151.63,152.99,685167.0
2023-03-16 19:00:00+00:00,153.0,155.985,151.63,152.99,717389.0
2023-03-16 19:15:00+00:00,153.0,156.31,151.63,152.99,767891.0
2023-03-16 19:30:00+00:00,153.0,156.385,151.63,152.99,804915.0
2023-03-16 19:45:00+00:00,153.0,156.385,151.63,152.99,867873.0
2023-03-17 13:00:00+00:00,156.11,156.11,155.37,155.85,1844.0
2023-03-17 13:15:00+00:00,156.11,156.11,155.37,155.85,2661.0
2023-03-17 13:30:00+00:00,156.11,156.6,155.24,155.85,28652.0
2023-03-17 13:45:00+00:00,156.11,156.6,155.085,155.85,96836.0
2023-03-17 14:00:00+00:00,156.11,156.6,155.085,155.85,141284.0
2023-03-17 14:15:00+00:00,156.11,156.73,155.085,155.85,192313.0
2023-03-17 14:30:00+00:00,156.11,156.73,154.885,155.85,253708.0
2023-03-17 14:45:00+00:00,156.11,156.73,154.505,155.85,283796.0
2023-03-17 15:00:00+00:00,156.11,156.73,154.425,155.85,332926.0
2023-03-17 15:15:00+00:00,156.11,156.73,154.425,155.85,362357.0
2023-03-17 15:30:00+00:00,156.11,156.73,154.28,155.85,383234.0
2023-03-17 15:45:00+00:00,156.11,156.73,154.28,155.85,401039.0
2023-03-17 16:00:00+00:00,156.11,156.73,154.28,155.85,414077.0
2023-03-17 16:15:00+00:00,156.11,156.73,154.28,155.85,438984.0
2023-03-17 16:30:00+00:00,156.11,156.73,154.28,155.85,452554.0
2023-03-17 16:45:00+00:00,156.11,156.73,154.28,155.85,469556.0
2023-03-17 17:00:00+00:00,156.11,156.73,154.28,155.85,478811.0
2023-03-17 17:15:00+00:00,156.11,156.73,154.28,155.85,493693.0
2023-03-17 17:30:00+00:00,156.11,156.73,154.28,155.85,508809.0
2023-03-17 17:45:00+00:00,156.11,156.73,154.28,155.85,519313.0
2023-03-17 18:00:00+00:00,156.11,156.73,154.28,155.85,536224.0
2023-03-17 18:15:00+00:00,156.11,156.73,154.28,155.85,553655.0
2023-03-17 18:30:00+00:00,156.11,156.73,154.28,155.85,566077.0
2023-03-17 18:45:00+00:00,156.11,156.73,154.28,155.85,581823.0
2023-03-17 19:00:00+00:00,156.11,156.73,154.28,155.85,621200.0
2023-03-17 19:15:00+00:00,156.11,156.73,154.28,155.85,655024.0
2023-03-17 19:30:00+00:00,156.11,156.73,154.28,155.85,674167.0
2023-03-17 19:45:00+00:00,156.11,156.73,154.28,155.85,700136.0
2023-03-20 13:15:00+00:00,155.23,155.51,154.75,155.0,4168.0
2023-03-20 13:30:00+00:00,155.23,155.51,154.59,155.0,22416.0
2023-03-20 13:45:00+00:00,155.23,155.51,154.47,155.0,76745.0
2023-03-20 14:00:00+00:00,155.23,155.51,154.15,155.0,135550.0
2023-03-20 14:15:00+00:00,155.23,155.51,154.15,155.0,172325.0
2023-03-20 14:30:00+00:00,155.23,155.51,154.15,155.0,193422.0
2023-03-20 14:45:00+00:00,155.23,155.66,154.15,155.0,227730.0
2023-03-20 15:00:00+00:00,155.23,156.305,154.15,155.0,271971.0
2023-03-20 15:15:00+00:00,155.23,156.53,154.15,155.0,306996.0
2023-03-20 15:30:00+00:00,155.23,156.88,154.15,155.0,329209.0
2023-03-20 15:45:00+00:00,155.23,156.88,154.15,155.0,350373.0
2023-03-20 16:00:00+00:00,155.23,156.88,154.15,155.0,382023.0
2023-03-20 16:15:00+00:00,155.23,156.88,154.15,155.0,423281.0
2023-03-20 16:30:00+00:00,155.96,156.055,155.94,,
2023-03-20 16:45:00+00:00,155.23,156.88,154.15,155.0,473036.0
2023-03-20 17:00:00+00:00,155.23,156.88,154.15,155.0,507979.0
2023-03-20 17:15:00+00:00,155.23,157.23,154.15,155.0,574604.0
2023-03-20 17:30:00+00:00,155.23,157.55,154.15,155.0,647016.0
2023-03-20 17:45:00+00:00,155.23,157.76,154.15,155.0,681398.0
2023-03-20 18:00:00+00:00,155.23,157.76,154.15,155.0,700122.0
2023-03-20 18:15:00+00:00,155.23,157.76,154.15,155.0,732655.0
2023-03-20 18:30:00+00:00,155.23,157.8,154.15,155.0,765758.0
2023-03-20 18:45:00+00:00,155.23,157.8,154.15,155.0,789653.0
2023-03-20 19:00:00+00:00,155.23,157.8,154.15,155.0,811769.0
2023-03-20 19:15:00+00:00,155.23,157.8,154.15,155.0,834520.0
2023-03-20 19:30:00+00:00,155.23,157.8,154.15,155.0,854500.0
2023-03-20 19:45:00+00:00,155.23,157.8,154.15,155.0,889050.0
2023-03-21 13:15:00+00:00,157.57,157.62,157.07,157.4,6477.0
2023-03-21 13:30:00+00:00,157.57,157.87,157.07,157.4,35209.0
2023-03-21 13:45:00+00:00,157.57,158.38,157.07,157.4,129024.0
2023-03-21 14:00:00+00:00,157.57,158.38,157.01,157.4,175572.0
2023-03-21 14:15:00+00:00,157.57,158.38,157.01,157.4,213959.0
2023-03-21 14:30:00+00:00,157.57,158.38,157.01,157.4,252486.0
2023-03-21 14:45:00+00:00,157.57,158.38,157.01,157.4,319291.0
2023-03-21 15:00:00+00:00,157.57,158.38,156.545,157.4,375400.0
2023-03-21 15:15:00+00:00,157.57,158.38,156.545,157.4,423284.0
2023-03-21 15:30:00+00:00,157.57,158.38,156.545,157.4,468023.0
2023-03-21 15:45:00+00:00,157.57,158.38,156.545,157.4,510474.0
2023-03-21 16:00:00+00:00,157.57,158.38,156.545,157.4,540584.0
2023-03-21 16:15:00+00:00,157.57,158.38,156.545,157.4,599280.0
2023-03-21 16:30:00+00:00,157.57,158.38,156.545,157.4,662684.0
2023-03-21 16:45:00+00:00,157.57,158.38,156.545,157.4,703341.0
2023-03-21 17:00:00+00:00,157.57,158.38,156.545,157.4,753394.0
2023-03-21 17:15:00+00:00,157.57,158.64,156.545,157.4,810921.0
2023-03-21 17:30:00+00:00,157.57,158.815,156.545,157.4,876629.0
2023-03-21 17:45:00+00:00,157.57,159.085,156.545,157.4,940162.0
2023-03-21 18:00:00+00:00,157.57,159.085,156.545,157.4,999742.0
2023-03-21 18:15:00+00:00,157.57,159.085,156.545,157.4,1066092.0
2023-03-21 18:30:00+00:00,157.57,159.085,156.545,157.4,1114883.0
2023-03-21 18:45:00+00:00,157.57,159.085,156.545,157.4,1159112.0
2023-03-21 19:00:00+00:00,157.57,159.085,156.545,157.4,1212338.0
2023-03-21 19:15:00+00:00,157.57,159.085,156.545,157.4,1274573.0
2023-03-21 19:30:00+00:00,157.57,159.085,156.545,157.4,1365316.0
2023-03-21 19:45:00+00:00,157.57,159.265,156.545,157.4,1439080.0
2023-03-22 13:30:00+00:00,159.27,159.74,159.225,,
2023-03-22 13:45:00+00:00,158.75,159.965,158.61,159.28,58362.0
2023-03-22 14:00:00+00:00,158.75,159.995,158.61,159.28,90027.0
2023-03-22 14:15:00+00:00,158.75,159.995,158.61,159.28,143906.0
2023-03-22 14:30:00+00:00,158.75,160.15,158.61,159.28,212927.0
2023-03-22 14:45:00+00:00,158.75,160.3,158.61,159.28,274977.0
2023-03-22 15:00:00+00:00,158.75,160.41,158.61,159.28,307676.0
2023-03-22 15:15:00+00:00,158.75,160.41,158.61,159.28,327399.0
2023-03-22 15:30:00+00:00,158.75,160.41,158.61,159.28,354184.0
2023-03-22 15:45:00+00:00,158.75,160.485,158.61,159.28,371541.0
2023-03-22 16:00:00+00:00,158.75,160.51,158.61,159.28,387369.0
2023-03-22 16:15:00+00:00,158.75,160.51,158.61,159.28,410100.0
2023-03-22 16:30:00+00:00,158.75,160.51,158.61,159.28,431672.0
2023-03-22 16:45:00+00:00,158.75,160.51,158.61,159.28,444402.0
2023-03-22 17:00:00+00:00,158.75,160.51,158.61,159.28,467859.0
2023-03-22 17:15:00+00:00,158.75,160.51,158.61,159.28,486853.0
2023-03-22 17:30:00+00:00,158.75,160.51,158.61,159.28,510767.0
2023-03-22 17:45:00+00:00,158.75,160.51,158.61,159.28,528740.0
2023-03-22 18:00:00+00:00,158.75,161.03,158.61,159.28,551350.0
2023-03-22 18:15:00+00:00,158.75,161.495,158.61,159.28,595147.0
2023-03-22 18:30:00+00:00,158.75,161.495,158.61,159.28,614457.0
2023-03-22 18:45:00+00:00,158.75,161.815,158.61,159.28,672665.0
2023-03-22 19:00:00+00:00,158.75,162.14,158.61,159.28,725389.0
2023-03-22 19:15:00+00:00,158.75,162.14,158.61,159.28,781974.0
2023-03-22 19:30:00+00:00,158.75,162.14,158.61,159.28,826693.0
2023-03-22 19:45:00+00:00,158.75,162.14,158.61,159.28,875241.0
2023-03-23 13:00:00+00:00,159.25,159.71,159.21,157.83,2427.0
2023-03-23 13:15:00+00:00,159.25,159.71,159.21,157.83,2887.0
2023-03-23 13:30:00+00:00,159.25,159.71,158.66,157.83,11329.0
2023-03-23 13:45:00+00:00,159.25,159.71,158.66,157.83,66370.0
2023-03-23 14:00:00+00:00,159.655,159.915,159.64,,
2023-03-23 14:15:00+00:00,159.25,160.31,158.66,157.83,156442.0
2023-03-23 14:30:00+00:00,159.25,160.69,158.66,157.83,184622.0
2023-03-23 14:45:00+00:00,159.25,160.84,158.66,157.83,207743.0
2023-03-23 15:00:00+00:00,159.25,161.36,158.66,157.83,244008.0
2023-03-23 15:15:00+00:00,159.25,161.55,158.66,157.83,268801.0
2023-03-23 15:30:00+00:00,159.25,161.55,158.66,157.83,308005.0
2023-03-23 15:45:00+00:00,159.25,161.55,158.66,157.83,340347.0
2023-03-23 16:00:00+00:00,159.25,161.55,158.66,157.83,385315.0
2023-03-23 16:15:00+00:00,159.25,161.55,158.66,157.83,407067.0
2023-03-23 16:30:00+00:00,159.25,161.55,158.66,157.83,443130.0
2023-03-23 16:45:00+00:00,159.25,161.55,158.66,157.83,466842.0
2023-03-23 17:00:00+00:00,159.25,161.55,158.66,157.83,483142.0
2023-03-23 17:15:00+00:00,159.25,161.55,158.66,157.83,503959.0
2023-03-23 17:30:00+00:00,159.25,161.55,158.66,157.83,526296.0
2023-03-23 17:45:00+00:00,159.25,161.55,158.66,157.83,536171.0
2023-03-23 18:00:00+00:00,159.25,161.55,158.66,157.83,555299.0
2023-03-23 18:15:00+00:00,159.25,161.55,158.66,157.83,578703.0
2023-03-23 18:30:00+00:00,159.25,161.55,158.66,157.83,603410.0
2023-03-23 18:45:00+00:00,159.25,161.55,157.71,157.83,658765.0
2023-03-23 19:00:00+00:00,159.25,161.55,157.71,157.83,688601.0
2023-03-23 19:15:00+00:00,159.25,161.55,157.71,157.83,708588.0
2023-03-23 19:30:00+00:00,159.25,161.55,157.69,157.83,730922.0
2023-03-23 19:45:00+00:00,159.25,161.55,157.69,157.83,754135.0
2023-03-24 13:15:00+00:00,158.15,158.8,157.86,158.93,2257.0
2023-03-24 13:30:00+00:00,158.15,159.11,157.86,158.93,9638.0
2023-03-24 13:45:00+00:00,158.15,159.11,157.85,158.93,62818.0
2023-03-24 14:00:00+00:00,158.15,159.395,157.85,158.93,107923.0
2023-03-24 14:15:00+00:00,158.15,159.56,157.85,158.93,143561.0
2023-03-24 14:30:00+00:00,158.15,159.56,157.85,158.93,163533.0
2023-03-24 14:45:00+00:00,158.15,159.56,157.85,158.93,182046.0
2023-03-24 15:00:00+00:00,158.15,159.56,157.85,158.93,200082.0
2023-03-24 15:15:00+00:00,158.15,159.56,157.85,158.93,222713.0
2023-03-24 15:30:00+00:00,158.15,159.56,157.85,158.93,242933.0
2023-03-24 15:45:00+00:00,158.32,158.74,158.3,,
2023-03-24 16:00:00+00:00,158.15,159.56,157.85,158.93,283375.0
2023-03-24 16:15:00+00:00,158.15,159.56,157.85,158.93,305986.0
2023-03-24 16:30:00+00:00,158.15,159.56,157.85,158.93,319029.0
2023-03-24 16:45:00+00:00,158.15,159.56,157.85,158.93,331090.0
2023-03-24 17:00:00+00:00,158.15,159.56,157.85,158.93,341504.0
2023-03-24 17:15:00+00:00,158.15,159.56,157.85,158.93,348978.0
2023-03-24 17:30:00+00:00,158.15,159.56,157.85,158.93,375892.0
2023-03-24 17:45:00+00:00,158.15,159.67,157.85,158.93,397172.0
2023-03-24 18:00:00+00:00,158.15,159.67,157.85,158.93,411843.0
2023-03-24 18:15:00+00:00,158.15,159.67,157.85,158.93,431106.0
2023-03-24 18:30:00+00:00,158.15,159.67,157.85,158.93,452105.0
2023-03-24 18:45:00+00:00,158.15,159.95,157.85,158.93,505143.0
2023-03-24 19:00:00+00:00,158.15,159.95,157.85,158.93,514318.0
2023-03-24 19:15:00+00:00,158.15,159.95,157.85,158.93,522876.0
2023-03-24 19:30:00+00:00,158.15,160.055,157.85,158.93,546445.0
2023-03-24 19:45:00+00:00,158.15,160.055,157.85,158.93,574255.0
2023-03-27 13:30:00+00:00,160.21,160.21,159.65,160.25,11387.0
2023-03-27 13:45:00+00:00,160.21,160.57,159.455,160.25,49648.0
2023-03-27 14:00:00+00:00,160.21,160.765,159.455,160.25,77055.0
2023-03-27 14:15:00+00:00,160.21,160.765,159.455,160.25,96741.0
2023-03-27 14:30:00+00:00,160.21,160.765,159.455,160.25,105247.0
2023-03-27 14:45:00+00:00,160.21,160.765,159.455,160.25,114644.0
2023-03-27 15:00:00+00:00,160.21,160.765,159.455,160.25,130272.0
2023-03-27 15:15:00+00:00,160.21,160.765,159.41,160.25,145273.0
2023-03-27 15:30:00+00:00,160.21,160.765,159.39,160.25,154996.0
2023-03-27 15:45:00+00:00,160.21,160.765,158.93,160.25,179344.0
2023-03-27 16:00:00+00:00,160.21,160.765,158.32,160.25,209466.0
2023-03-27 16:15:00+00:00,160.21,160.765,158.22,160.25,230267.0
2023-03-27 16:30:00+00:00,160.21,160.765,158.22,160.25,242781.0
2023-03-27 16:45:00+00:00,160.21,160.765,158.035,160.25,251715.0
2023-03-27 17:00:00+00:00,160.21,160.765,158.035,160.25,260895.0
2023-03-27 17:15:00+00:00,160.21,160.765,158.0,160.25,271950.0
2023-03-27 17:30:00+00:00,160.21,160.765,157.875,160.25,282493.0
2023-03-27 17:45:00+00:00,160.21,160.765,157.875,160.25,289557.0
2023-03-27 18:00:00+00:00,160.21,160.765,157.875,160.25,298957.0
2023-03-27 18:15:00+00:00,160.21,160.765,157.875,160.25,308440.0
2023-03-27 18:30:00+00:00,160.21,160.765,157.875,160.25,325668.0
2023-03-27 18:45:00+00:00,160.21,160.765,157.875,160.25,334676.0
2023-03-27 19:00:00+00:00,160.21,160.765,157.875,160.25,347420.0
2023-03-27 19:15:00+00:00,160.21,160.765,157.875,160.25,360896.0
2023-03-27 19:30:00+00:00,160.21,160.765,157.875,160.25,377334.0
2023-03-27 19:45:00+00:00,160.21,160.765,157.875,160.25,412560.0
2023-03-28 13:30:00+00:00,157.7,158.125,157.43,158.28,9471.0
2023-03-28 13:45:00+00:00,157.7,158.125,157.155,158.28,54259.0
2023-03-28 14:00:00+00:00,157.7,158.125,156.56,158.28,104059.0
2023-03-28 14:15:00+00:00,157.7,158.125,156.56,158.28,126222.0
2023-03-28 14:30:00+00:00,157.7,158.125,156.56,158.28,147761.0
2023-03-28 14:45:00+00:00,157.7,158.125,156.2,158.28,171388.0
2023-03-28 15:00:00+00:00,157.7,158.125,156.08,158.28,185929.0
2023-03-28 15:15:00+00:00,157.7,158.125,156.08,158.28,207398.0
2023-03-28 15:30:00+00:00,157.7,158.125,156.08,158.28,231631.0
2023-03-28 15:45:00+00:00,157.7,158.125,156.08,158.28,247451.0
2023-03-28 16:00:00+00:00,157.7,158.125,156.08,158.28,258916.0
2023-03-28 16:15:00+00:00,157.7,158.125,156.08,158.28,269035.0
2023-03-28 16:30:00+00:00,157.7,158.125,156.08,158.28,283718.0
2023-03-28 16:45:00+00:00,157.7,158.125,156.08,158.28,297835.0
2023-03-28 17:00:00+00:00,157.7,158.125,156.08,158.28,323088.0
2023-03-28 17:15:00+00:00,157.7,158.125,156.08,158.28,338198.0
2023-03-28 17:30:00+00:00,157.7,158.125,156.08,158.28,356522.0
2023-03-28 17:45:00+00:00,157.7,158.125,155.99,158.28,380407.0
2023-03-28 18:00:00+00:00,157.7,158.125,155.98,158.28,397826.0
2023-03-28 18:15:00+00:00,157.7,158.125,155.98,158.28,412216.0
2023-03-28 18:30:00+00:00,157.7,158.125,155.98,158.28,426693.0
2023-03-28 18:45:00+00:00,157.7,158.125,155.98,158.28,436284.0
2023-03-28 19:00:00+00:00,157.7,158.125,155.98,158.28,449271.0
2023-03-28 19:15:00+00:00,157.7,158.125,155.98,158.28,465411.0
2023-03-28 19:30:00+00:00,157.7,158.125,155.98,158.28,482794.0
2023-03-28 19:45:00+00:00,157.7,158.125,155.98,158.28,510351.0
2023-03-29 13:15:00+00:00,158.81,159.16,158.69,157.65,1361.0
2023-03-29 13:30:00+00:00,158.81,159.745,158.69,157.65,28919.0
2023-03-29 13:45:00+00:00,158.81,160.075,158.69,157.65,78456.0
2023-03-29 14:00:00+00:00,158.81,160.075,158.69,157.65,104945.0
2023-03-29 14:15:00+00:00,158.81,160.3,158.69,157.65,123396.0
2023-03-29 14:30:00+00:00,158.81,160.3,158.69,157.65,143827.0
2023-03-29 14:45:00+00:00,158.81,160.3,158.69,157.65,159814.0
2023-03-29 15:00:00+00:00,158.81,160.3,158.69,157.65,180958.0
2023-03-29 15:15:00+00:00,158.81,160.3,158.69,157.65,194531.0
2023-03-29 15:30:00+00:00,158.81,160.3,158.69,157.65,221717.0
2023-03-29 15:45:00+00:00,159.855,159.915,159.855,,
2023-03-29 16:00:00+00:00,158.81,160.3,158.69,157.65,272747.0
2023-03-29 16:15:00+00:00,158.81,160.3,158.69,157.65,285222.0
2023-03-29 16:30:00+00:00,158.81,160.3,158.69,157.65,307647.0
2023-03-29 16:45:00+00:00,158.81,160.3,158.69,157.65,318899.0
2023-03-29 17:00:00+00:00,158.81,160.3,158.69,157.65,328152.0
2023-03-29 17:15:00+00:00,158.81,160.355,158.69,157.65,339464.0
2023-03-29 17:30:00+00:00,158.81,160.47,158.69,157.65,353252.0
2023-03-29 17:45:00+00:00,158.81,160.47,158.69,157.65,376098.0
2023-03-29 18:00:00+00:00,158.81,160.47,158.69,157.65,400220.0
2023-03-29 18:15:00+00:00,158.81,160.47,158.69,157.65,416035.0
2023-03-29 18:30:00+00:00,158.81,160.47,158.69,157.65,424272.0
2023-03-29 18:45:00+00:00,158.81,160.47,158.69,157.65,439109.0
2023-03-29 19:00:00+00:00,158.81,160.51,158.69,157.65,458015.0
2023-03-29 19:15:00+00:00,158.81,160.565,158.69,157.65,475387.0
2023-03-29 19:30:00+00:00,158.81,160.89,158.69,157.65,504400.0
2023-03-29 19:45:00+00:00,158.81,160.905,158.69,157.65,542044.0
2023-03-30 13:00:00+00:00,161.19,161.44,161.13,160.77,2554.0
2023-03-30 13:15:00+00:00,161.19,161.44,160.9,160.77,3424.0
2023-03-30 13:30:00+00:00,161.19,161.965,160.9,160.77,21290.0
2023-03-30 13:45:00+00:00,161.35,161.455,161.27,,
2023-03-30 14:00:00+00:00,161.19,162.17,160.9,160.77,100187.0
2023-03-30 14:15:00+00:00,161.19,162.17,160.9,160.77,112045.0
2023-03-30 14:30:00+00:00,161.19,162.43,160.9,160.77,144542.0
2023-03-30 14:45:00+00:00,161.19,162.47,160.9,160.77,177628.0
2023-03-30 15:00:00+00:00,161.19,162.47,160.9,160.77,203468.0
2023-03-30 15:15:00+00:00,161.19,162.47,160.9,160.77,229040.0
2023-03-30 15:30:00+00:00,161.19,162.47,160.9,160.77,265009.0
2023-03-30 15:45:00+00:00,161.19,162.47,160.9,160.77,291251.0
2023-03-30 16:00:00+00:00,161.19,162.47,160.9,160.77,308010.0
2023-03-30 16:15:00+00:00,161.19,162.47,160.9,160.77,355479.0
2023-03-30 16:30:00+00:00,161.19,162.47,160.9,160.77,384073.0
2023-03-30 16:45:00+00:00,161.19,162.47,160.9,160.77,406435.0
2023-03-30 17:00:00+00:00,161.19,162.47,160.9,160.77,433825.0
2023-03-30 17:15:00+00:00,161.19,162.47,160.9,160.77,460843.0
2023-03-30 17:30:00+00:00,161.19,162.47,160.9,160.77,475580.0
2023-03-30 17:45:00+00:00,161.19,162.47,160.9,160.77,487482.0
2023-03-30 18:00:00+00:00,161.19,162.47,160.9,160.77,499648.0
2023-03-30 18:15:00+00:00,161.19,162.47,160.9,160.77,514718.0
2023-03-30 18:30:00+00:00,161.19,162.47,160.9,160.77,528824.0
2023-03-30 18:45:00+00:00,161.19,162.47,160.9,160.77,545347.0
2023-03-30 19:00:00+00:00,161.19,162.47,160.9,160.77,554430.0
2023-03-30 19:15:00+00:00,161.19,162.47,160.9,160.77,565414.0
2023-03-30 19:30:00+00:00,161.19,162.47,160.9,160.77,579775.0
2023-03-30 19:45:00+00:00,161.19,162.47,160.9,160.77,600903.0
2023-03-31 13:30:00+00:00,162.12,162.72,162.08,162.36,7282.0
2023-03-31 13:45:00+00:00,162.12,163.07,162.08,162.36,31311.0
2023-03-31 14:00:00+00:00,162.12,163.07,162.08,162.36,50508.0
2023-03-31 14:15:00+00:00,162.12,163.07,162.08,162.36,76533.0
2023-03-31 14:30:00+00:00,162.12,163.07,162.08,162.36,86671.0
2023-03-31 14:45:00+00:00,162.12,163.07,162.08,162.36,101579.0
2023-03-31 15:00:00+00:00,162.12,163.07,162.08,162.36,115906.0
2023-03-31 15:15:00+00:00,162.12,163.07,162.08,162.36,132728.0
2023-03-31 15:30:00+00:00,162.12,163.17,162.08,162.36,179357.0
2023-03-31 15:45:00+00:00,162.12,163.255,162.08,162.36,229754.0
2023-03-31 16:00:00+00:00,163.225,163.25,163.18,,
2023-03-31 16:15:00+00:00,162.12,163.435,162.08,162.36,260017.0
2023-03-31 16:30:00+00:00,162.12,163.915,162.08,162.36,291696.0
2023-03-31 16:45:00+00:00,162.12,163.99,162.08,162.36,314350.0
2023-03-31 17:00:00+00:00,162.12,164.04,162.08,162.36,340224.0
2023-03-31 17:15:00+00:00,162.12,164.04,162.08,162.36,357368.0
2023-03-31 17:30:00+00:00,162.12,164.075,162.08,162.36,378018.0
2023-03-31 17:45:00+00:00,162.12,164.075,162.08,162.36,389328.0
2023-03-31 18:00:00+00:00,162.12,164.075,162.08,162.36,403975.0
2023-03-31 18:15:00+00:00,162.12,164.175,162.08,162.36,425009.0
2023-03-31 18:30:00+00:00,162.12,164.175,162.08,162.36,452786.0
2023-03-31 18:45:00+00:00,162.12,164.235,162.08,162.36,477375.0
2023-03-31 19:00:00+00:00,162.12,164.28,162.08,162.36,499167.0
2023-03-31 19:15:00+00:00,162.12,164.745,162.08,162.36,547728.0
2023-03-31 19:30:00+00:00,162.12,164.965,162.08,162.36,586224.0
2023-03-31 19:45:00+00:00,162.12,164.97,162.08,162.36,642034.0
2023-04-03 13:30:00+00:00,164.09,164.89,163.77,164.9,13860.0
2023-04-03 13:45:00+00:00,164.09,165.84,163.77,164.9,68382.0
2023-04-03 14:00:00+00:00,164.09,165.885,163.77,164.9,114644.0
2023-04-03 14:15:00+00:00,165.45,165.54,165.44,,
2023-04-03 14:30:00+00:00,164.09,165.885,163.77,164.9,164169.0
2023-04-03 14:45:00+00:00,164.09,165.885,163.77,164.9,200324.0
2023-04-03 15:00:00+00:00,164.09,165.885,163.77,164.9,245601.0
2023-04-03 15:15:00+00:00,164.09,165.885,163.77,164.9,276058.0
2023-04-03 15:30:00+00:00,164.09,165.885,163.77,164.9,295881.0
2023-04-03 15:45:00+00:00,164.09,165.885,163.77,164.9,309804.0
2023-04-03 16:00:00+00:00,164.09,165.885,163.77,164.9,320162.0
2023-04-03 16:15:00+00:00,164.09,165.885,163.77,164.9,329302.0
2023-04-03 16:30:00+00:00,164.09,165.885,163.77,164.9,335312.0
2023-04-03 16:45:00+00:00,164.09,165.885,163.77,164.9,339036.0
2023-04-03 17:00:00+00:00,164.09,165.885,163.77,164.9,347417.0
2023-04-03 17:15:00+00:00,164.09,165.885,163.77,164.9,374502.0
2023-04-03 17:30:00+00:00,164.09,165.885,163.77,164.9,386424.0
2023-04-03 17:45:00+00:00,164.09,165.885,163.77,164.9,392601.0
2023-04-03 18:00:00+00:00,164.09,165.885,163.77,164.9,400610.0
2023-04-03 18:15:00+00:00,164.09,165.885,163.77,164.9,407741.0
2023-04-03 18:30:00+00:00,164.09,165.885,163.77,164.9,425815.0
2023-04-03 18:45:00+00:00,164.09,165.885,163.77,164.9,455749.0
2023-04-03 19:00:00+00:00,164.09,165.885,163.77,164.9,489222.0
2023-04-03 19:15:00+00:00,164.09,165.885,163.77,164.9,505442.0
2023-04-03 19:30:00+00:00,165.69,165.74,165.68,,
2023-04-03 19:45:00+00:00,166.01,166.055,165.975,,
2023-04-04 13:30:00+00:00,166.72,166.72,166.395,166.17,18023.0
2023-04-04 13:45:00+00:00,166.72,166.72,165.42,166.17,65862.0
2023-04-04 14:00:00+00:00,166.72,166.74,165.42,166.17,114699.0
2023-04-04 14:15:00+00:00,166.72,166.835,165.42,166.17,140587.0
2023-04-04 14:30:00+00:00,166.72,166.835,165.42,166.17,184397.0
2023-04-04 14:45:00+00:00,166.72,166.835,165.42,166.17,221696.0
2023-04-04 15:00:00+00:00,166.72,166.835,165.42,166.17,251997.0
2023-04-04 15:15:00+00:00,166.72,166.835,165.42,166.17,270247.0
2023-04-04 15:30:00+00:00,166.72,166.835,165.42,166.17,295334.0
2023-04-04 15:45:00+00:00,166.72,166.835,165.42,166.17,313618.0
2023-04-04 16:00:00+00:00,166.72,166.835,165.42,166.17,330216.0
2023-04-04 16:15:00+00:00,166.72,166.835,165.42,166.17,351722.0
2023-04-04 16:30:00+00:00,166.72,166.835,165.42,166.17,362588.0
2023-04-04 16:45:00+00:00,166.72,166.835,165.42,166.17,372647.0
2023-04-04 17:00:00+00:00,166.72,166.835,165.42,166.17,382946.0
2023-04-04 17:15:00+00:00,166.72,166.835,165.42,166.17,386954.0
2023-04-04 17:30:00+00:00,166.72,166.835,165.42,166.17,408960.0
2023-04-04 17:45:00+00:00,166.72,166.835,165.42,166.17,418212.0
2023-04-04 18:00:00+00:00,166.72,166.835,165.42,166.17,423922.0
2023-04-04 18:15:00+00:00,166.72,166.835,165.42,166.17,430033.0
2023-04-04 18:30:00+00:00,166.72,166.835,165.42,166.17,442900.0
2023-04-04 18:45:00+00:00,166.72,166.835,165.42,166.17,452492.0
2023-04-04 19:00:00+00:00,166.72,166.835,165.335,166.17,462550.0
2023-04-04 19:15:00+00:00,166.72,166.835,165.31,166.17,494323.0
2023-04-04 19:30:00+00:00,166.72,166.835,165.31,166.17,507264.0
2023-04-04 19:45:00+00:00,166.72,166.835,165.14,166.17,538908.0
2023-04-05 13:00:00+00:00,165.59,165.8,165.18,165.63,1650.0
2023-04-05 13:15:00+00:00,165.59,165.8,165.08,165.63,2742.0
2023-04-05 13:30:00+00:00,165.59,165.8,164.29,165.63,14273.0
2023-04-05 13:45:00+00:00,165.59,165.8,164.29,165.63,84704.0
2023-04-05 14:00:00+00:00,165.59,165.8,164.21,165.63,143520.0
2023-04-05 14:15:00+00:00,165.59,165.8,163.98,165.63,182778.0
2023-04-05 14:30:00+00:00,165.59,165.8,163.98,165.63,222719.0
2023-04-05 14:45:00+00:00,165.59,165.8,163.6,165.63,257014.0
2023-04-05 15:00:00+00:00,165.59,165.8,163.26,165.63,298177.0
2023-04-05 15:15:00+00:00,165.59,165.8,163.205,165.63,320006.0
2023-04-05 15:30:00+00:00,165.59,165.8,163.205,165.63,342083.0
2023-04-05 15:45:00+00:00,165.59,165.8,163.035,165.63,360942.0
2023-04-05 16:00:00+00:00,165.59,165.8,162.68,165.63,389817.0
2023-04-05 16:15:00+00:00,165.59,165.8,162.35,165.63,434686.0
2023-04-05 16:30:00+00:00,165.59,165.8,162.09,165.63,477790.0
2023-04-05 16:45:00+00:00,165.59,165.8,161.8,165.63,514105.0
2023-04-05 17:00:00+00:00,165.59,165.8,161.8,165.63,527853.0
2023-04-05 17:15:00+00:00,165.59,165.8,161.8,165.63,541623.0
2023-04-05 17:30:00+00:00,165.59,165.8,161.8,165.63,557733.0
2023-04-05 17:45:00+00:00,165.59,165.8,161.8,165.63,570787.0
2023-04-05 18:00:00+00:00,165.59,165.8,161.8,165.63,593854.0
2023-04-05 18:15:00+00:00,165.59,165.8,161.8,165.63,620065.0
2023-04-05 18:30:00+00:00,165.59,165.8,161.8,165.63,635431.0
2023-04-05 18:45:00+00:00,165.59,165.8,161.8,165.63,656796.0
2023-04-05 19:00:00+00:00,165.59,165.8,161.8,165.63,667563.0
2023-04-05 19:15:00+00:00,165.59,165.8,161.8,165.63,682548.0
2023-04-05 19:30:00+00:00,165.59,165.8,161.8,165.63,710112.0
2023-04-05 19:45:00+00:00,165.59,165.8,161.8,165.63,728298.0
2023-04-06 13:15:00+00:00,163.0,163.0,162.18,163.76,3216.0
2023-04-06 13:30:00+00:00,163.0,163.0,161.95,163.76,9125.0
2023-04-06 13:45:00+00:00,163.0,163.0,161.95,163.76,51663.0
2023-04-06 14:00:00+00:00,163.0,163.0,161.95,163.76,83433.0
2023-04-06 14:15:00+00:00,163.0,163.27,161.95,163.76,112781.0
2023-04-06 14:30:00+00:00,163.0,163.35,161.95,163.76,137196.0
2023-04-06 14:45:00+00:00,163.0,163.59,161.95,163.76,154741.0
2023-04-06 15:00:00+00:00,163.0,163.59,161.95,163.76,178456.0
2023-04-06 15:15:00+00:00,163.0,163.99,161.95,163.76,213930.0
2023-04-06 15:30:00+00:00,163.0,164.365,161.95,163.76,239656.0
2023-04-06 15:45:00+00:00,163.0,164.55,161.95,163.76,257305.0
2023-04-06 16:00:00+00:00,163.0,164.75,161.95,163.76,269402.0
2023-04-06 16:15:00+00:00,163.0,164.95,161.95,163.76,287463.0
2023-04-06 16:30:00+00:00,163.0,164.95,161.95,163.76,304812.0
2023-04-06 16:45:00+00:00,163.0,164.95,161.95,163.76,310956.0
2023-04-06 17:00:00+00:00,163.0,164.95,161.95,163.76,322909.0
2023-04-06 17:15:00+00:00,163.0,164.95,161.95,163.76,333903.0
2023-04-06 17:30:00+00:00,163.0,164.95,161.95,163.76,348463.0
2023-04-06 17:45:00+00:00,163.0,164.95,161.95,163.76,360961.0
2023-04-06 18:00:00+00:00,163.0,164.95,161.95,163.76,377881.0
2023-04-06 18:15:00+00:00,163.0,164.95,161.95,163.76,426553.0
2023-04-06 18:30:00+00:00,163.0,164.95,161.95,163.76,438150.0
2023-04-06 18:45:00+00:00,163.0,164.95,161.95,163.76,454103.0
2023-04-06 19:00:00+00:00,163.0,164.95,161.95,163.76,481467.0
2023-04-06 19:15:00+00:00,163.0,164.95,161.95,163.76,495797.0
2023-04-06 19:30:00+00:00,163.0,164.95,161.95,163.76,509041.0
2023-04-06 19:45:00+00:00,163.0,164.95,161.95,163.76,530463.0
2023-04-07 00:00:00+00:00,162.43,164.9584,162.0,163.76,45390123.0
2023-04-10 13:00:00+00:00,162.84,162.89,162.41,164.66,3062.0
2023-04-10 13:30:00+00:00,162.84,162.89,161.32,164.66,27809.0
2023-04-10 13:45:00+00:00,162.84,162.89,160.67,164.66,122918.0
2023-04-10 14:00:00+00:00,162.84,162.89,160.085,164.66,189163.0
2023-04-10 14:15:00+00:00,162.84,162.89,160.085,164.66,212738.0
2023-04-10 14:30:00+00:00,162.84,162.89,160.085,164.66,234835.0
2023-04-10 14:45:00+00:00,162.84,162.89,160.085,164.66,258445.0
2023-04-10 15:00:00+00:00,162.84,162.89,160.085,164.66,285073.0
2023-04-10 15:15:00+00:00,162.84,162.89,160.085,164.66,316769.0
2023-04-10 15:30:00+00:00,162.84,162.89,160.085,164.66,349877.0
2023-04-10 15:45:00+00:00,162.84,162.89,160.085,164.66,363978.0
2023-04-10 16:00:00+00:00,162.84,162.89,160.085,164.66,380921.0
2023-04-10 16:15:00+00:00,162.84,162.89,160.085,164.66,401039.0
2023-04-10 16:30:00+00:00,162.84,162.89,160.085,164.66,418020.0
2023-04-10 16:45:00+00:00,162.84,162.89,160.085,164.66,437146.0
2023-04-10 17:00:00+00:00,162.84,162.89,160.085,164.66,460193.0
2023-04-10 17:15:00+00:00,162.84,162.89,160.085,164.66,484145.0
2023-04-10 17:30:00+00:00,162.84,162.89,160.085,164.66,503656.0
2023-04-10 17:45:00+00:00,162.84,162.89,160.085,164.66,514318.0
2023-04-10 18:00:00+00:00,162.84,162.89,160.085,164.66,522595.0
2023-04-10 18:15:00+00:00,162.84,162.89,160.085,164.66,532837.0
2023-04-10 18:30:00+00:00,162.84,162.89,160.085,164.66,539630.0
2023-04-10 18:45:00+00:00,162.84,162.89,160.085,164.66,546407.0
2023-04-10 19:00:00+00:00,162.84,162.89,160.085,164.66,555655.0
2023-04-10 19:15:00+00:00,162.84,162.89,160.085,164.66,566793.0
2023-04-10 19:30:00+00:00,162.84,162.89,160.085,164.66,581850.0
2023-04-10 19:45:00+00:00,162.84,162.89,160.085,164.66,611911.0
2023-04-11 13:30:00+00:00,161.87,162.38,161.74,162.03,11149.0
2023-04-11 13:45:00+00:00,161.87,162.38,161.31,162.03,50491.0
2023-04-11 14:00:00+00:00,161.87,162.38,161.08,162.03,92729.0
2023-04-11 14:15:00+00:00,161.87,162.38,160.67,162.03,126522.0
2023-04-11 14:30:00+00:00,161.87,162.38,160.57,162.03,164368.0
2023-04-11 14:45:00+00:00,161.87,162.38,160.57,162.03,197347.0
2023-04-11 15:00:00+00:00,161.87,162.38,160.57,162.03,217487.0
2023-04-11 15:15:00+00:00,161.87,162.38,160.57,162.03,244950.0
2023-04-11 15:30:00+00:00,161.87,162.38,160.57,162.03,267008.0
2023-04-11 15:45:00+00:00,161.87,162.38,160.51,162.03,304753.0
2023-04-11 16:00:00+00:00,161.87,162.38,160.51,162.03,321450.0
2023-04-11 16:15:00+00:00,161.87,162.38,160.51,162.03,359767.0
2023-04-11 16:30:00+00:00,161.87,162.38,160.51,162.03,374907.0
2023-04-11 16:45:00+00:00,161.19,161.23,161.15,,
2023-04-11 17:00:00+00:00,161.87,162.38,160.51,162.03,417854.0
2023-04-11 17:15:00+00:00,161.87,162.38,160.51,162.03,427953.0
2023-04-11 17:30:00+00:00,161.87,162.38,160.51,162.03,441826.0
2023-04-11 17:45:00+00:00,161.87,162.38,160.51,162.03,449776.0
2023-04-11 18:00:00+00:00,161.87,162.38,160.51,162.03,468712.0
2023-04-11 18:15:00+00:00,161.87,162.38,160.51,162.03,477245.0
2023-04-11 18:30:00+00:00,161.87,162.38,160.51,162.03,504615.0
2023-04-11 18:45:00+00:00,161.87,162.38,160.51,162.03,518187.0
2023-04-11 19:00:00+00:00,161.87,162.38,160.51,162.03,536511.0
2023-04-11 19:15:00+00:00,161.87,162.38,160.51,162.03,556527.0
2023-04-11 19:30:00+00:00,161.87,162.38,160.51,162.03,582479.0
2023-04-11 19:45:00+00:00,161.87,162.38,160.51,162.03,619671.0
2023-04-12 13:00:00+00:00,160.87,162.26,160.69,160.8,6985.0
2023-04-12 13:15:00+00:00,160.87,162.26,160.69,160.8,8563.0
2023-04-12 13:30:00+00:00,160.87,162.26,160.69,160.8,20798.0
2023-04-12 13:45:00+00:00,160.87,162.26,160.69,160.8,82223.0
2023-04-12 14:00:00+00:00,160.87,162.26,160.5,160.8,115619.0
2023-04-12 14:15:00+00:00,160.87,162.26,160.5,160.8,133954.0
2023-04-12 14:30:00+00:00,160.87,162.26,160.5,160.8,184279.0
2023-04-12 14:45:00+00:00,160.87,162.26,160.5,160.8,203287.0
2023-04-12 15:00:00+00:00,160.87,162.26,160.5,160.8,227511.0
2023-04-12 15:15:00+00:00,160.87,162.26,160.27,160.8,247269.0
2023-04-12 15:30:00+00:00,160.87,162.26,160.27,160.8,259754.0
2023-04-12 15:45:00+00:00,160.87,162.26,160.27,160.8,266445.0
2023-04-12 16:00:00+00:00,160.87,162.26,160.27,160.8,282665.0
2023-04-12 16:15:00+00:00,160.87,162.26,160.27,160.8,292159.0
2023-04-12 16:30:00+00:00,160.87,162.26,160.27,160.8,302481.0
2023-04-12 16:45:00+00:00,160.87,162.26,160.27,160.8,308626.0
2023-04-12 17:00:00+00:00,160.87,162.26,160.27,160.8,325295.0
2023-04-12 17:15:00+00:00,160.87,162.26,160.27,160.8,341890.0
2023-04-12 17:30:00+00:00,160.87,162.26,160.27,160.8,352242.0
2023-04-12 17:45:00+00:00,160.87,162.26,160.27,160.8,363460.0
2023-04-12 18:00:00+00:00,160.87,162.26,160.27,160.8,371831.0
2023-04-12 18:15:00+00:00,160.87,162.26,160.27,160.8,384728.0
2023-04-12 18:30:00+00:00,160.87,162.26,160.27,160.8,395050.0
2023-04-12 18:45:00+00:00,160.87,162.26,160.27,160.8,408947.0
2023-04-12 19:00:00+00:00,160.87,162.26,160.27,160.8,418636.0
2023-04-12 19:15:00+00:00,160.87,162.26,160.27,160.8,429865.0
2023-04-12 19:30:00+00:00,160.87,162.26,159.79,160.8,462884.0
2023-04-12 19:45:00+00:00,160.87,162.26,159.79,160.8,475958.0
2023-04-13 13:30:00+00:00,160.49,161.74,160.43,160.1,13552.0
2023-04-13 13:45:00+00:00,160.49,163.04,160.43,160.1,134567.0
2023-04-13 14:00:00+00:00,160.49,163.23,160.43,160.1,192426.0
2023-04-13 14:15:00+00:00,160.49,163.49,160.43,160.1,215513.0
2023-04-13 14:30:00+00:00,160.49,163.57,160.43,160.1,231666.0
2023-04-13 14:45:00+00:00,160.49,163.68,160.43,160.1,269967.0
2023-04-13 15:00:00+00:00,160.49,163.68,160.43,160.1,299234.0
2023-04-13 15:15:00+00:00,160.49,163.68,160.43,160.1,323876.0
2023-04-13 15:30:00+00:00,160.49,163.68,160.43,160.1,339440.0
2023-04-13 15:45:00+00:00,160.49,163.7,160.43,160.1,354289.0
2023-04-13 16:00:00+00:00,160.49,163.87,160.43,160.1,368606.0
2023-04-13 16:15:00+00:00,160.49,163.88,160.43,160.1,379664.0
2023-04-13 16:30:00+00:00,160.49,163.985,160.43,160.1,392356.0
2023-04-13 16:45:00+00:00,160.49,164.145,160.43,160.1,409180.0
2023-04-13 17:00:00+00:00,160.49,164.19,160.43,160.1,439867.0
2023-04-13 17:15:00+00:00,160.49,164.435,160.43,160.1,476484.0
2023-04-13 17:30:00+00:00,160.49,164.525,160.43,160.1,526663.0
2023-04-13 17:45:00+00:00,160.49,164.845,160.43,160.1,552563.0
2023-04-13 18:00:00+00:00,164.89,164.93,164.8,,
2023-04-13 18:15:00+00:00,160.49,165.21,160.43,160.1,618243.0
2023-04-13 18:30:00+00:00,160.49,165.38,160.43,160.1,668842.0
2023-04-13 18:45:00+00:00,160.49,165.38,160.43,160.1,693221.0
2023-04-13 19:00:00+00:00,160.49,165.38,160.43,160.1,724690.0
2023-04-13 19:15:00+00:00,160.49,165.38,160.43,160.1,745899.0
2023-04-13 19:30:00+00:00,160.49,165.575,160.43,160.1,774174.0
2023-04-13 19:45:00+00:00,160.49,165.73,160.43,160.1,832320.0
2023-04-14 13:30:00+00:00,164.61,165.12,164.01,165.56,14435.0
2023-04-14 13:45:00+00:00,164.61,166.02,164.01,165.56,92558.0
2023-04-14 14:00:00+00:00,164.61,166.315,164.01,165.56,148049.0
2023-04-14 14:15:00+00:00,164.61,166.315,164.01,165.56,200706.0
2023-04-14 14:30:00+00:00,164.61,166.315,164.01,165.56,223089.0
2023-04-14 14:45:00+00:00,164.61,166.315,164.01,165.56,236653.0
2023-04-14 15:00:00+00:00,164.61,166.315,164.01,165.56,255561.0
2023-04-14 15:15:00+00:00,164.61,166.315,164.01,165.56,265033.0
2023-04-14 15:30:00+00:00,164.61,166.315,164.01,165.56,278461.0
2023-04-14 15:45:00+00:00,164.83,164.91,164.825,,
2023-04-14 16:00:00+00:00,164.61,166.315,164.01,165.56,294300.0
2023-04-14 16:15:00+00:00,164.61,166.315,164.01,165.56,303833.0
2023-04-14 16:30:00+00:00,164.61,166.315,164.01,165.56,319392.0
2023-04-14 16:45:00+00:00,164.61,166.315,163.92,165.56,339202.0
2023-04-14 17:00:00+00:00,164.61,166.315,163.85,165.56,356283.0
2023-04-14 17:15:00+00:00,164.61,166.315,163.85,165.56,363658.0
2023-04-14 17:30:00+00:00,164.61,166.315,163.85,165.56,370395.0
2023-04-14 17:45:00+00:00,164.61,166.315,163.85,165.56,386463.0
2023-04-14 18:00:00+00:00,164.61,166.315,163.85,165.56,401773.0
2023-04-14 18:15:00+00:00,164.61,166.315,163.85,165.56,412900.0
2023-04-14 18:30:00+00:00,164.61,166.315,163.85,165.56,424866.0
2023-04-14 18:45:00+00:00,164.61,166.315,163.85,165.56,440041.0
2023-04-14 19:00:00+00:00,164.61,166.315,163.85,165.56,448560.0
2023-04-14 19:15:00+00:00,164.61,166.315,163.85,165.56,458278.0
2023-04-14 19:30:00+00:00,164.61,166.315,163.85,165.56,471145.0
2023-04-14 19:45:00+00:00,164.61,166.315,163.85,165.56,493364.0
2023-04-17 13:30:00+00:00,165.79,166.17,165.01,165.21,7202.0
2023-04-17 13:45:00+00:00,165.79,166.17,164.44,165.21,49682.0
2023-04-17 14:00:00+00:00,165.79,166.17,164.27,165.21,80644.0
2023-04-17 14:15:00+00:00,165.79,166.17,164.27,165.21,99230.0
2023-04-17 14:30:00+00:00,165.79,166.17,164.27,165.21,117643.0
2023-04-17 14:45:00+00:00,165.79,166.17,164.075,165.21,130655.0
2023-04-17 15:00:00+00:00,165.79,166.17,164.075,165.21,143070.0
2023-04-17 15:15:00+00:00,164.71,164.74,164.68,,
2023-04-17 15:30:00+00:00,165.79,166.17,164.075,165.21,160815.0
2023-04-17 15:45:00+00:00,165.79,166.17,164.075,165.21,175821.0
2023-04-17 16:00:00+00:00,165.79,166.17,164.075,165.21,183631.0
2023-04-17 16:15:00+00:00,165.79,166.17,164.075,165.21,202596.0
2023-04-17 16:30:00+00:00,165.79,166.17,164.075,165.21,210522.0
2023-04-17 16:45:00+00:00,165.79,166.17,164.075,165.21,214670.0
2023-04-17 17:00:00+00:00,165.79,166.17,164.075,165.21,218345.0
2023-04-17 17:15:00+00:00,165.79,166.17,164.075,165.21,222971.0
2023-04-17 17:30:00+00:00,165.79,166.17,164.075,165.21,230191.0
2023-04-17 17:45:00+00:00,165.79,166.17,164.075,165.21,241932.0
2023-04-17 18:00:00+00:00,165.79,166.17,164.075,165.21,248796.0
2023-04-17 18:15:00+00:00,165.79,166.17,164.075,165.21,256405.0
2023-04-17 18:30:00+00:00,165.79,166.17,164.075,165.21,261816.0
2023-04-17 18:45:00+00:00,165.79,166.17,164.075,165.21,267183.0
2023-04-17 19:00:00+00:00,165.79,166.17,164.075,165.21,275601.0
2023-04-17 19:15:00+00:00,165.79,166.17,164.075,165.21,290397.0
2023-04-17 19:30:00+00:00,165.79,166.17,164.075,165.21,315027.0
2023-04-17 19:45:00+00:00,165.79,166.17,164.075,165.21,336278.0
2023-04-18 13:00:00+00:00,166.35,166.63,166.35,165.23,2410.0
2023-04-18 13:15:00+00:00,166.35,166.63,166.24,165.23,3553.0
2023-04-18 13:30:00+00:00,166.35,166.63,165.76,165.23,11280.0
2023-04-18 13:45:00+00:00,166.35,166.63,165.76,165.23,39647.0
2023-04-18 14:00:00+00:00,166.35,167.41,165.76,165.23,96101.0
2023-04-18 14:15:00+00:00,166.35,167.41,165.76,165.23,137905.0
2023-04-18 14:30:00+00:00,166.35,167.41,165.76,165.23,174720.0
2023-04-18 14:45:00+00:00,166.35,167.41,165.76,165.23,194815.0
2023-04-18 15:00:00+00:00,166.35,167.41,165.76,165.23,209577.0
2023-04-18 15:15:00+00:00,166.35,167.41,165.76,165.23,224606.0
2023-04-18 15:30:00+00:00,166.35,167.41,165.76,165.23,242400.0
2023-04-18 15:45:00+00:00,166.35,167.41,165.76,165.23,258907.0
2023-04-18 16:00:00+00:00,166.35,167.41,165.65,165.23,272731.0
2023-04-18 16:15:00+00:00,166.35,167.41,165.65,165.23,282797.0
2023-04-18 16:30:00+00:00,166.35,167.41,165.65,165.23,289227.0
2023-04-18 16:45:00+00:00,166.35,167.41,165.65,165.23,296189.0
2023-04-18 17:00:00+00:00,166.35,167.41,165.65,165.23,308817.0
2023-04-18 17:15:00+00:00,166.35,167.41,165.65,165.23,313688.0
2023-04-18 17:30:00+00:00,166.35,167.41,165.65,165.23,322156.0
2023-04-18 17:45:00+00:00,166.35,167.41,165.65,165.23,329931.0
2023-04-18 18:00:00+00:00,166.35,167.41,165.65,165.23,348926.0
2023-04-18 18:15:00+00:00,166.35,167.41,165.65,165.23,361905.0
2023-04-18 18:30:00+00:00,166.35,167.41,165.65,165.23,387093.0
2023-04-18 18:45:00+00:00,166.35,167.41,165.65,165.23,402193.0
2023-04-18 19:00:00+00:00,166.35,167.41,165.65,165.23,416487.0
2023-04-18 19:15:00+00:00,166.35,167.41,165.65,165.23,437270.0
2023-04-18 19:30:00+00:00,166.35,167.41,165.65,165.23,461631.0
2023-04-18 19:45:00+00:00,166.35,167.41,165.65,165.23,474885.0
2023-04-19 13:00:00+00:00,165.54,165.57,165.15,166.47,2078.0
2023-04-19 13:30:00+00:00,165.54,165.94,165.15,166.47,8176.0
2023-04-19 13:45:00+00:00,166.215,166.365,166.125,,
2023-04-19 14:00:00+00:00,165.54,166.54,165.15,166.47,104396.0
2023-04-19 14:15:00+00:00,166.29,166.415,166.27,,
2023-04-19 14:30:00+00:00,165.54,166.66,165.15,166.47,175266.0
2023-04-19 14:45:00+00:00,165.54,167.205,165.15,166.47,208689.0
2023-04-19 15:00:00+00:00,165.54,167.205,165.15,166.47,225030.0
2023-04-19 15:15:00+00:00,165.54,167.365,165.15,166.47,249436.0
2023-04-19 15:30:00+00:00,165.54,167.385,165.15,166.47,265779.0
2023-04-19 15:45:00+00:00,165.54,167.71,165.15,166.47,282588.0
2023-04-19 16:00:00+00:00,165.54,167.79,165.15,166.47,308374.0
2023-04-19 16:15:00+00:00,165.54,167.84,165.15,166.47,321796.0
2023-04-19 16:30:00+00:00,165.54,167.93,165.15,166.47,343050.0
2023-04-19 16:45:00+00:00,165.54,168.16,165.15,166.47,367042.0
2023-04-19 17:00:00+00:00,165.54,168.16,165.15,166.47,383164.0
2023-04-19 17:15:00+00:00,165.54,168.16,165.15,166.47,398928.0
2023-04-19 17:30:00+00:00,165.54,168.16,165.15,166.47,411828.0
2023-04-19 17:45:00+00:00,165.54,168.16,165.15,166.47,426381.0
2023-04-19 18:00:00+00:00,165.54,168.16,165.15,166.47,442599.0
2023-04-19 18:15:00+00:00,165.54,168.16,165.15,166.47,454587.0
2023-04-19 18:30:00+00:00,165.54,168.16,165.15,166.47,465026.0
2023-04-19 18:45:00+00:00,165.54,168.16,165.15,166.47,484696.0
2023-04-19 19:00:00+00:00,165.54,168.16,165.15,166.47,500064.0
2023-04-19 19:15:00+00:00,165.54,168.16,165.15,166.47,520212.0
2023-04-19 19:30:00+00:00,165.54,168.16,165.15,166.47,531369.0
2023-04-19 19:45:00+00:00,165.54,168.16,165.15,166.47,559698.0
2023-04-20 13:00:00+00:00,165.77,166.18,165.59,167.63,4494.0
2023-04-20 13:15:00+00:00,165.77,166.18,165.59,167.63,4916.0
2023-04-20 13:30:00+00:00,165.77,166.48,165.59,167.63,30353.0
2023-04-20 13:45:00+00:00,165.77,167.22,165.59,167.63,76436.0
2023-04-20 14:00:00+00:00,165.77,167.33,165.59,167.63,104154.0
2023-04-20 14:15:00+00:00,165.77,167.39,165.59,167.63,133055.0
2023-04-20 14:30:00+00:00,165.77,167.39,165.59,167.63,163356.0
2023-04-20 14:45:00+00:00,165.77,167.39,165.59,167.63,214761.0
2023-04-20 15:00:00+00:00,165.77,167.39,165.59,167.63,239246.0
2023-04-20 15:15:00+00:00,165.77,167.39,165.59,167.63,254732.0
2023-04-20 15:30:00+00:00,165.77,167.39,165.59,167.63,275736.0
2023-04-20 15:45:00+00:00,165.77,167.43,165.59,167.63,290664.0
2023-04-20 16:00:00+00:00,165.77,167.54,165.59,167.63,304550.0
2023-04-20 16:15:00+00:00,165.77,167.54,165.59,167.63,332450.0
2023-04-20 16:30:00+00:00,165.77,167.54,165.59,167.63,339385.0
2023-04-20 16:45:00+00:00,165.77,167.87,165.59,167.63,359830.0
2023-04-20 17:00:00+00:00,165.77,167.87,165.59,167.63,383175.0
2023-04-20 17:15:00+00:00,165.77,167.87,165.59,167.63,402585.0
2023-04-20 17:30:00+00:00,165.77,167.87,165.59,167.63,419061.0
2023-04-20 17:45:00+00:00,165.77,167.87,165.59,167.63,424494.0
2023-04-20 18:00:00+00:00,165.77,167.87,165.59,167.63,433587.0
2023-04-20 18:15:00+00:00,165.77,167.87,165.59,167.63,453407.0
2023-04-20 18:30:00+00:00,165.77,167.87,165.59,167.63,479749.0
2023-04-20 18:45:00+00:00,165.77,167.87,165.59,167.63,510282.0
2023-04-20 19:00:00+00:00,165.77,167.87,165.59,167.63,537285.0
2023-04-20 19:15:00+00:00,166.025,166.075,165.995,,
2023-04-20 19:30:00+00:00,165.77,167.87,165.565,167.63,659910.0
2023-04-20 19:45:00+00:00,165.77,167.87,165.565,167.63,718851.0
2023-04-21 13:00:00+00:00,163.99,164.69,163.86,166.65,2714.0
2023-04-21 13:15:00+00:00,163.99,164.77,163.86,166.65,3842.0
2023-04-21 13:30:00+00:00,163.99,165.455,163.86,166.65,21926.0
2023-04-21 13:45:00+00:00,163.99,166.45,163.86,166.65,111873.0
2023-04-21 14:00:00+00:00,163.99,166.45,163.86,166.65,142584.0
2023-04-21 14:15:00+00:00,163.99,166.45,163.86,166.65,174310.0
2023-04-21 14:30:00+00:00,163.99,166.45,163.86,166.65,208928.0
2023-04-21 14:45:00+00:00,163.99,166.45,163.86,166.65,238266.0
2023-04-21 15:00:00+00:00,163.99,166.45,163.86,166.65,263949.0
2023-04-21 15:15:00+00:00,163.99,166.45,163.86,166.65,291127.0
2023-04-21 15:30:00+00:00,163.99,166.45,163.86,166.65,314859.0
2023-04-21 15:45:00+00:00,163.99,166.45,163.86,166.65,332093.0
2023-04-21 16:00:00+00:00,163.99,166.45,163.86,166.65,346419.0
2023-04-21 16:15:00+00:00,163.99,166.45,163.86,166.65,361334.0
2023-04-21 16:30:00+00:00,163.99,166.45,163.86,166.65,380718.0
2023-04-21 16:45:00+00:00,164.785,164.815,164.755,,
2023-04-21 17:00:00+00:00,163.99,166.45,163.86,166.65,408321.0
2023-04-21 17:15:00+00:00,163.99,166.45,163.86,166.65,419928.0
2023-04-21 17:30:00+00:00,163.99,166.45,163.86,166.65,446037.0
2023-04-21 17:45:00+00:00,163.99,166.45,163.86,166.65,467692.0
2023-04-21 18:00:00+00:00,163.99,166.45,163.86,166.65,488004.0
2023-04-21 18:15:00+00:00,163.99,166.45,163.86,166.65,502769.0
2023-04-21 18:30:00+00:00,163.99,166.45,163.86,166.65,528875.0
2023-04-21 18:45:00+00:00,163.99,166.45,163.86,166.65,555940.0
2023-04-21 19:00:00+00:00,163.99,166.45,163.86,166.65,583343.0
2023-04-21 19:15:00+00:00,163.99,166.45,163.86,166.65,620836.0
2023-04-21 19:30:00+00:00,163.99,166.45,163.86,166.65,637884.0
2023-04-21 19:45:00+00:00,163.99,166.45,163.86,166.65,664801.0
2023-04-24 13:15:00+00:00,164.65,164.79,164.54,165.02,2336.0
2023-04-24 13:30:00+00:00,164.65,165.01,164.4,165.02,12419.0
2023-04-24 13:45:00+00:00,164.65,165.44,164.4,165.02,75932.0
2023-04-24 14:00:00+00:00,164.65,165.46,164.4,165.02,86198.0
2023-04-24 14:15:00+00:00,164.65,165.46,164.4,165.02,107225.0
2023-04-24 14:30:00+00:00,164.65,165.46,164.4,165.02,124337.0
2023-04-24 14:45:00+00:00,164.65,165.46,164.165,165.02,140580.0
2023-04-24 15:00:00+00:00,164.65,165.46,164.01,165.02,157910.0
2023-04-24 15:15:00+00:00,164.17,164.255,164.17,,
2023-04-24 15:30:00+00:00,164.65,165.46,163.9,165.02,181795.0
2023-04-24 15:45:00+00:00,164.65,165.46,163.9,165.02,200085.0
2023-04-24 16:00:00+00:00,164.65,165.46,163.9,165.02,214961.0
2023-04-24 16:15:00+00:00,164.65,165.46,163.9,165.02,225601.0
2023-04-24 16:30:00+00:00,164.65,165.46,163.9,165.02,243079.0
2023-04-24 16:45:00+00:00,164.65,165.46,163.9,165.02,251109.0
2023-04-24 17:00:00+00:00,164.65,165.46,163.9,165.02,255405.0
2023-04-24 17:15:00+00:00,164.65,165.46,163.9,165.02,270702.0
2023-04-24 17:30:00+00:00,164.65,165.46,163.9,165.02,277539.0
2023-04-24 17:45:00+00:00,164.65,165.46,163.9,165.02,286160.0
2023-04-24 18:00:00+00:00,164.65,165.46,163.9,165.02,297572.0
2023-04-24 18:15:00+00:00,164.65,165.46,163.9,165.02,321529.0
2023-04-24 18:30:00+00:00,164.65,165.46,163.9,165.02,331216.0
2023-04-24 18:45:00+00:00,164.65,165.46,163.9,165.02,337311.0
2023-04-24 19:00:00+00:00,164.65,165.46,163.9,165.02,355835.0
2023-04-24 19:15:00+00:00,164.65,165.46,163.9,165.02,365617.0
2023-04-24 19:30:00+00:00,164.65,165.46,163.9,165.02,380211.0
2023-04-24 19:45:00+00:00,164.65,165.59,163.9,165.02,396956.0
2023-04-25 13:00:00+00:00,164.88,164.96,164.77,165.33,480.0
2023-04-25 13:15:00+00:00,164.88,164.96,164.77,165.33,684.0
2023-04-25 13:30:00+00:00,164.88,165.63,164.77,165.33,17158.0
2023-04-25 13:45:00+00:00,164.88,166.305,164.77,165.33,77151.0
2023-04-25 14:00:00+00:00,164.88,166.305,164.77,165.33,101754.0
2023-04-25 14:15:00+00:00,164.88,166.305,164.77,165.33,133137.0
2023-04-25 14:30:00+00:00,164.88,166.305,164.77,165.33,161412.0
2023-04-25 14:45:00+00:00,164.88,166.305,164.77,165.33,205953.0
2023-04-25 15:00:00+00:00,164.88,166.305,164.77,165.33,236771.0
2023-04-25 15:15:00+00:00,164.88,166.305,164.77,165.33,272666.0
2023-04-25 15:30:00+00:00,164.88,166.305,164.77,165.33,301828.0
2023-04-25 15:45:00+00:00,164.88,166.305,164.77,165.33,323409.0
2023-04-25 16:00:00+00:00,164.88,166.305,164.77,165.33,335643.0
2023-04-25 16:15:00+00:00,164.88,166.305,164.63,165.33,355222.0
2023-04-25 16:30:00+00:00,164.88,166.305,164.58,165.33,374306.0
2023-04-25 16:45:00+00:00,164.88,166.305,164.385,165.33,392202.0
2023-04-25 17:00:00+00:00,164.88,166.305,164.385,165.33,408112.0
2023-04-25 17:15:00+00:00,164.88,166.305,164.12,165.33,426336.0
2023-04-25 17:30:00+00:00,164.88,166.305,163.8,165.33,469058.0
2023-04-25 17:45:00+00:00,164.88,166.305,163.8,165.33,505024.0
2023-04-25 18:00:00+00:00,164.88,166.305,163.8,165.33,519120.0
2023-04-25 18:15:00+00:00,164.88,166.305,163.75,165.33,533840.0
2023-04-25 18:30:00+00:00,164.88,166.305,163.75,165.33,562464.0
2023-04-25 18:45:00+00:00,164.88,166.305,163.75,165.33,577027.0
2023-04-25 19:00:00+00:00,164.88,166.305,163.75,165.33,597090.0
2023-04-25 19:15:00+00:00,164.88,166.305,163.75,165.33,621292.0
2023-04-25 19:30:00+00:00,164.88,166.305,163.75,165.33,646890.0
2023-04-25 19:45:00+00:00,164.88,166.305,163.75,165.33,677830.0
2023-04-26 13:00:00+00:00,163.17,164.05,163.01,163.77,2663.0
2023-04-26 13:15:00+00:00,163.17,164.05,163.01,163.77,3421.0
2023-04-26 13:30:00+00:00,163.01,164.1,162.8,,
2023-04-26 13:45:00+00:00,163.17,164.1,162.8,163.77,63194.0
2023-04-26 14:00:00+00:00,163.17,164.14,162.8,163.77,108429.0
2023-04-26 14:15:00+00:00,163.17,164.26,162.8,163.77,128436.0
2023-04-26 14:30:00+00:00,163.17,164.26,162.8,163.77,165817.0
2023-04-26 14:45:00+00:00,163.17,164.26,162.8,163.77,183394.0
2023-04-26 15:00:00+00:00,163.17,164.26,162.8,163.77,199024.0
2023-04-26 15:15:00+00:00,163.17,164.76,162.8,163.77,213422.0
2023-04-26 15:30:00+00:00,163.17,164.89,162.8,163.77,249993.0
2023-04-26 15:45:00+00:00,163.17,164.89,162.8,163.77,257615.0
2023-04-26 16:00:00+00:00,163.17,164.93,162.8,163.77,268091.0
2023-04-26 16:15:00+00:00,163.17,165.28,162.8,163.77,277532.0
2023-04-26 16:30:00+00:00,163.17,165.28,162.8,163.77,291213.0
2023-04-26 16:45:00+00:00,163.17,165.28,162.8,163.77,302583.0
2023-04-26 17:00:00+00:00,163.17,165.28,162.8,163.77,310713.0
2023-04-26 17:15:00+00:00,163.17,165.28,162.8,163.77,325089.0
2023-04-26 17:30:00+00:00,163.17,165.28,162.8,163.77,336183.0
2023-04-26 17:45:00+00:00,163.17,165.28,162.8,163.77,344408.0
2023-04-26 18:00:00+00:00,163.17,165.28,162.8,163.77,368210.0
2023-04-26 18:15:00+00:00,163.17,165.28,162.8,163.77,378940.0
2023-04-26 18:30:00+00:00,163.17,165.28,162.8,163.77,389175.0
2023-04-26 18:45:00+00:00,163.17,165.28,162.8,163.77,400999.0
2023-04-26 19:00:00+00:00,163.17,165.28,162.8,163.77,415102.0
2023-04-26 19:15:00+00:00,163.17,165.28,162.8,163.77,432503.0
2023-04-26 19:30:00+00:00,163.17,165.28,162.8,163.77,451716.0
2023-04-26 19:45:00+00:00,163.17,165.28,162.8,163.77,490207.0
2023-04-27 13:00:00+00:00,165.2,165.23,164.64,163.76,3619.0
2023-04-27 13:15:00+00:00,165.2,165.23,164.64,163.76,4379.0
2023-04-27 13:30:00+00:00,165.2,165.95,164.64,163.76,24935.0
2023-04-27 13:45:00+00:00,165.2,166.14,164.64,163.76,105972.0
2023-04-27 14:00:00+00:00,165.2,166.14,164.64,163.76,135095.0
2023-04-27 14:15:00+00:00,165.98,166.095,165.98,,
2023-04-27 14:30:00+00:00,165.2,166.41,164.64,163.76,196010.0
2023-04-27 14:45:00+00:00,165.2,166.615,164.64,163.76,215777.0
2023-04-27 15:00:00+00:00,165.2,166.615,164.64,163.76,236453.0
2023-04-27 15:15:00+00:00,165.2,166.72,164.64,163.76,256107.0
2023-04-27 15:30:00+00:00,165.2,166.905,164.64,163.76,278280.0
2023-04-27 15:45:00+00:00,165.2,166.905,164.64,163.76,298723.0
2023-04-27 16:00:00+00:00,165.2,166.905,164.64,163.76,317751.0
2023-04-27 16:15:00+00:00,165.2,166.98,164.64,163.76,331428.0
2023-04-27 16:30:00+00:00,165.2,167.085,164.64,163.76,346089.0
2023-04-27 16:45:00+00:00,165.2,167.085,164.64,163.76,361102.0
2023-04-27 17:00:00+00:00,165.2,167.085,164.64,163.76,369321.0
2023-04-27 17:15:00+00:00,165.2,167.185,164.64,163.76,383771.0
2023-04-27 17:30:00+00:00,165.2,167.35,164.64,163.76,398803.0
2023-04-27 17:45:00+00:00,165.2,167.465,164.64,163.76,409398.0
2023-04-27 18:00:00+00:00,165.2,167.47,164.64,163.76,428046.0
2023-04-27 18:15:00+00:00,165.2,167.47,164.64,163.76,437529.0
2023-04-27 18:30:00+00:00,165.2,167.495,164.64,163.76,454467.0
2023-04-27 18:45:00+00:00,165.2,167.76,164.64,163.76,475729.0
2023-04-27 19:00:00+00:00,165.2,167.945,164.64,163.76,523092.0
2023-04-27 19:15:00+00:00,165.2,168.215,164.64,163.76,564078.0
2023-04-27 19:30:00+00:00,165.2,168.53,164.64,163.76,622740.0
2023-04-27 19:45:00+00:00,168.375,168.405,168.305,,
2023-04-28 13:30:00+00:00,167.48,169.035,167.48,168.41,9327.0
2023-04-28 13:45:00+00:00,167.48,169.035,167.48,168.41,67090.0
2023-04-28 14:00:00+00:00,167.48,169.035,167.48,168.41,107279.0
2023-04-28 14:15:00+00:00,167.48,169.375,167.48,168.41,132322.0
2023-04-28 14:30:00+00:00,167.48,169.85,167.48,168.41,201839.0
2023-04-28 14:45:00+00:00,167.48,169.85,167.48,168.41,236831.0
2023-04-28 15:00:00+00:00,167.48,169.85,167.48,168.41,295202.0
2023-04-28 15:15:00+00:00,167.48,169.85,167.48,168.41,325115.0
2023-04-28 15:30:00+00:00,167.48,169.85,167.48,168.41,342590.0
2023-04-28 15:45:00+00:00,167.48,169.85,167.48,168.41,355586.0
2023-04-28 16:00:00+00:00,167.48,169.85,167.48,168.41,371373.0
2023-04-28 16:15:00+00:00,167.48,169.85,167.48,168.41,384616.0
2023-04-28 16:30:00+00:00,167.48,169.85,167.48,168.41,405931.0
2023-04-28 16:45:00+00:00,167.48,169.85,167.48,168.41,413370.0
2023-04-28 17:00:00+00:00,167.48,169.85,167.48,168.41,421559.0
2023-04-28 17:15:00+00:00,167.48,169.85,167.48,168.41,430360.0
2023-04-28 17:30:00+00:00,167.48,169.85,167.48,168.41,439649.0
2023-04-28 17:45:00+00:00,167.48,169.85,167.48,168.41,452327.0
2023-04-28 18:00:00+00:00,167.48,169.85,167.48,168.41,460003.0
2023-04-28 18:15:00+00:00,167.48,169.85,167.48,168.41,471215.0
2023-04-28 18:30:00+00:00,167.48,169.85,167.48,168.41,489864.0
2023-04-28 18:45:00+00:00,167.48,169.85,167.48,168.41,504233.0
2023-04-28 19:00:00+00:00,168.565,168.68,168.525,,
2023-04-28 19:15:00+00:00,167.48,169.85,167.48,168.41,523439.0
2023-04-28 19:30:00+00:00,167.48,169.85,167.48,168.41,534010.0
2023-04-28 19:45:00+00:00,167.48,169.85,167.48,168.41,549491.0
2023-05-01 13:30:00+00:00,168.99,169.845,168.88,169.68,12724.0
2023-05-01 13:45:00+00:00,168.99,169.99,168.88,169.68,78223.0
2023-05-01 14:00:00+00:00,168.99,170.27,168.88,169.68,111583.0
2023-05-01 14:15:00+00:00,168.99,170.27,168.88,169.68,125690.0
2023-05-01 14:30:00+00:00,168.99,170.27,168.88,169.68,144088.0
2023-05-01 14:45:00+00:00,168.99,170.27,168.645,169.68,159241.0
2023-05-01 15:00:00+00:00,168.99,170.27,168.645,169.68,173808.0
2023-05-01 15:15:00+00:00,168.99,170.27,168.645,169.68,188561.0
2023-05-01 15:30:00+00:00,168.99,170.27,168.645,169.68,200392.0
2023-05-01 15:45:00+00:00,168.99,170.27,168.645,169.68,207636.0
2023-05-01 16:00:00+00:00,168.99,170.27,168.645,169.68,216357.0
2023-05-01 16:15:00+00:00,168.99,170.27,168.645,169.68,230775.0
2023-05-01 16:30:00+00:00,168.99,170.27,168.645,169.68,237929.0
2023-05-01 16:45:00+00:00,168.99,170.33,168.645,169.68,247244.0
2023-05-01 17:00:00+00:00,168.99,170.415,168.645,169.68,265308.0
2023-05-01 17:15:00+00:00,168.99,170.415,168.645,169.68,276796.0
2023-05-01 17:30:00+00:00,168.99,170.45,168.645,169.68,304007.0
2023-05-01 17:45:00+00:00,168.99,170.45,168.645,169.68,323887.0
2023-05-01 18:00:00+00:00,168.99,170.45,168.645,169.68,336403.0
2023-05-01 18:15:00+00:00,168.99,170.45,168.645,169.68,363059.0
2023-05-01 18:30:00+00:00,168.99,170.45,168.645,169.68,377077.0
2023-05-01 18:45:00+00:00,168.99,170.45,168.645,169.68,404523.0
2023-05-01 19:00:00+00:00,168.99,170.45,168.645,169.68,420784.0
2023-05-01 19:15:00+00:00,168.99,170.45,168.645,169.68,473338.0
2023-05-01 19:30:00+00:00,168.99,170.45,168.645,169.68,492023.0
2023-05-01 19:45:00+00:00,169.465,169.64,169.465,,
2023-05-02 13:30:00+00:00,169.73,170.19,169.71,169.59,7301.0
2023-05-02 13:45:00+00:00,169.73,170.34,169.415,169.59,58728.0
2023-05-02 14:00:00+00:00,169.73,170.34,169.415,169.59,83872.0
2023-05-02 14:15:00+00:00,169.73,170.34,168.79,169.59,127892.0
2023-05-02 14:30:00+00:00,169.73,170.34,168.49,169.59,152024.0
2023-05-02 14:45:00+00:00,169.73,170.34,168.03,169.59,184546.0
2023-05-02 15:00:00+00:00,169.73,170.34,168.03,169.59,203124.0
2023-05-02 15:15:00+00:00,169.73,170.34,167.965,169.59,241741.0
2023-05-02 15:30:00+00:00,169.73,170.34,167.7,169.59,262868.0
2023-05-02 15:45:00+00:00,169.73,170.34,167.61,169.59,279735.0
2023-05-02 16:00:00+00:00,169.73,170.34,167.555,169.59,298956.0
2023-05-02 16:15:00+00:00,169.73,170.34,167.555,169.59,312686.0
2023-05-02 16:30:00+00:00,169.73,170.34,167.555,169.59,328885.0
2023-05-02 16:45:00+00:00,169.73,170.34,167.555,169.59,349050.0
2023-05-02 17:00:00+00:00,169.73,170.34,167.555,169.59,366734.0
2023-05-02 17:15:00+00:00,169.73,170.34,167.555,169.59,397750.0
2023-05-02 17:30:00+00:00,169.73,170.34,167.555,169.59,416767.0
2023-05-02 17:45:00+00:00,169.73,170.34,167.555,169.59,423544.0
2023-05-02 18:00:00+00:00,169.73,170.34,167.555,169.59,434629.0
2023-05-02 18:15:00+00:00,169.73,170.34,167.555,169.59,444896.0
2023-05-02 18:30:00+00:00,169.73,170.34,167.555,169.59,457597.0
2023-05-02 18:45:00+00:00,169.73,170.34,167.555,169.59,464662.0
2023-05-02 19:00:00+00:00,169.73,170.34,167.555,169.59,479637.0
2023-05-02 19:15:00+00:00,169.18,169.215,169.125,,
2023-05-02 19:30:00+00:00,169.73,170.34,167.555,169.59,516635.0
2023-05-02 19:45:00+00:00,169.73,170.34,167.555,169.59,530678.0
2023-05-03 13:15:00+00:00,169.14,169.27,168.91,168.54,934.0
2023-05-03 13:30:00+00:00,169.14,169.79,168.91,168.54,14501.0
2023-05-03 13:45:00+00:00,169.14,170.49,168.91,168.54,63824.0
2023-05-03 14:00:00+00:00,169.14,170.92,168.91,168.54,121511.0
2023-05-03 14:15:00+00:00,169.14,170.92,168.91,168.54,159982.0
2023-05-03 14:30:00+00:00,169.14,170.92,168.91,168.54,213442.0
2023-05-03 14:45:00+00:00,169.14,170.92,168.91,168.54,235998.0
2023-05-03 15:00:00+00:00,169.14,170.92,168.91,168.54,264595.0
2023-05-03 15:15:00+00:00,169.14,170.92,168.91,168.54,287803.0
2023-05-03 15:30:00+00:00,169.14,170.92,168.91,168.54,315384.0
2023-05-03 15:45:00+00:00,169.14,170.92,168.91,168.54,353472.0
2023-05-03 16:00:00+00:00,169.14,170.92,168.91,168.54,380631.0
2023-05-03 16:15:00+00:00,169.14,170.92,168.91,168.54,392145.0
2023-05-03 16:30:00+00:00,169.14,170.92,168.91,168.54,416009.0
2023-05-03 16:45:00+00:00,169.14,170.92,168.91,168.54,444676.0
2023-05-03 17:00:00+00:00,169.14,170.92,168.91,168.54,492818.0
2023-05-03 17:15:00+00:00,169.14,170.92,168.91,168.54,510969.0
2023-05-03 17:30:00+00:00,169.14,170.92,168.91,168.54,523818.0
2023-05-03 17:45:00+00:00,169.14,170.92,168.91,168.54,532558.0
2023-05-03 18:00:00+00:00,169.14,170.92,168.91,168.54,544974.0
2023-05-03 18:15:00+00:00,169.14,170.92,168.91,168.54,571289.0
2023-05-03 18:30:00+00:00,169.14,170.92,168.91,168.54,593529.0
2023-05-03 18:45:00+00:00,169.14,170.92,168.91,168.54,642441.0
2023-05-03 19:00:00+00:00,169.14,170.92,168.91,168.54,676299.0
2023-05-03 19:15:00+00:00,169.14,170.92,168.615,168.54,721973.0
2023-05-03 19:30:00+00:00,169.14,170.92,168.09,168.54,760382.0
2023-05-03 19:45:00+00:00,167.78,167.91,167.725,,
2023-05-04 13:15:00+00:00,164.99,165.2,164.5,167.45,4106.0
2023-05-04 13:30:00+00:00,164.99,165.2,164.3,167.45,30431.0
2023-05-04 13:45:00+00:00,164.99,165.355,164.3,167.45,120785.0
2023-05-04 14:00:00+00:00,164.99,165.495,164.3,167.45,216219.0
2023-05-04 14:15:00+00:00,165.485,165.75,165.47,,
2023-05-04 14:30:00+00:00,164.99,165.75,164.3,167.45,330884.0
2023-05-04 14:45:00+00:00,164.99,165.94,164.3,167.45,397580.0
2023-05-04 15:00:00+00:00,164.99,166.205,164.3,167.45,425740.0
2023-05-04 15:15:00+00:00,164.99,166.83,164.3,167.45,462054.0
2023-05-04 15:30:00+00:00,164.99,166.83,164.3,167.45,500726.0
2023-05-04 15:45:00+00:00,164.99,166.83,164.3,167.45,524953.0
2023-05-04 16:00:00+00:00,164.99,166.83,164.3,167.45,537015.0
2023-05-04 16:15:00+00:00,164.99,166.83,164.3,167.45,546513.0
2023-05-04 16:30:00+00:00,164.99,166.83,164.3,167.45,555162.0
2023-05-04 16:45:00+00:00,164.99,166.83,164.3,167.45,563968.0
2023-05-04 17:00:00+00:00,164.99,166.83,164.3,167.45,602652.0
2023-05-04 17:15:00+00:00,164.99,166.83,164.3,167.45,615658.0
2023-05-04 17:30:00+00:00,164.99,167.035,164.3,167.45,647965.0
2023-05-04 17:45:00+00:00,164.99,167.035,164.3,167.45,670241.0
2023-05-04 18:00:00+00:00,164.99,167.035,164.3,167.45,687007.0
2023-05-04 18:15:00+00:00,164.99,167.035,164.3,167.45,698968.0
2023-05-04 18:30:00+00:00,164.99,167.035,164.3,167.45,726668.0
2023-05-04 18:45:00+00:00,164.99,167.035,164.3,167.45,742751.0
2023-05-04 19:00:00+00:00,164.99,167.035,164.3,167.45,759538.0
2023-05-04 19:15:00+00:00,164.99,167.035,164.3,167.45,789584.0
2023-05-04 19:30:00+00:00,164.99,167.035,164.3,167.45,817499.0
2023-05-04 19:45:00+00:00,164.99,167.035,164.3,167.45,868267.0
2023-05-04 20:30:00+00:00,164.99,171.36,164.3,167.45,1033845.0
2023-05-04 20:45:00+00:00,164.99,171.36,164.3,167.45,1053775.0
2023-05-05 13:00:00+00:00,170.08,170.72,169.05,165.79,6222.0
2023-05-05 13:15:00+00:00,170.08,170.72,169.05,165.79,7448.0
2023-05-05 13:30:00+00:00,170.08,171.43,169.05,165.79,47718.0
2023-05-05 13:45:00+00:00,170.08,173.75,169.05,165.79,549097.0
2023-05-05 14:00:00+00:00,173.13,173.22,173.125,,
2023-05-05 14:15:00+00:00,170.08,173.75,169.05,165.79,842844.0
2023-05-05 14:30:00+00:00,170.08,173.75,169.05,165.79,961351.0
2023-05-05 14:45:00+00:00,170.08,174.195,169.05,165.79,1074540.0
2023-05-05 15:00:00+00:00,170.08,174.195,169.05,165.79,1136478.0
2023-05-05 15:15:00+00:00,170.08,174.195,169.05,165.79,1183486.0
2023-05-05 15:30:00+00:00,170.08,174.195,169.05,165.79,1222998.0
2023-05-05 15:45:00+00:00,170.08,174.195,169.05,165.79,1264656.0
2023-05-05 16:00:00+00:00,170.08,174.195,169.05,165.79,1295890.0
2023-05-05 16:15:00+00:00,170.08,174.195,169.05,165.79,1326325.0
2023-05-05 16:30:00+00:00,170.08,174.195,169.05,165.79,1376824.0
2023-05-05 16:45:00+00:00,170.08,174.195,169.05,165.79,1401106.0
2023-05-05 17:00:00+00:00,170.08,174.195,169.05,165.79,1419101.0
2023-05-05 17:15:00+00:00,170.08,174.195,169.05,165.79,1445110.0
2023-05-05 17:30:00+00:00,170.08,174.195,169.05,165.79,1484344.0
2023-05-05 17:45:00+00:00,170.08,174.195,169.05,165.79,1523128.0
2023-05-05 18:00:00+00:00,170.08,174.195,169.05,165.79,1597106.0
2023-05-05 18:15:00+00:00,170.08,174.195,169.05,165.79,1623308.0
2023-05-05 18:30:00+00:00,170.08,174.195,169.05,165.79,1652983.0
2023-05-05 18:45:00+00:00,170.08,174.195,169.05,165.79,1699420.0
2023-05-05 19:00:00+00:00,170.08,174.195,169.05,165.79,1735760.0
2023-05-05 19:15:00+00:00,170.08,174.315,169.05,165.79,1837317.0
2023-05-05 19:30:00+00:00,170.08,174.315,169.05,165.79,1914139.0
2023-05-05 19:45:00+00:00,170.08,174.315,169.05,165.79,2006626.0
2023-05-08 13:00:00+00:00,173.07,173.19,172.85,173.57,2130.0
2023-05-08 13:30:00+00:00,173.07,173.19,172.115,173.57,21470.0
2023-05-08 13:45:00+00:00,173.07,173.19,172.115,173.57,117481.0
2023-05-08 14:00:00+00:00,173.07,173.56,172.115,173.57,163021.0
2023-05-08 14:15:00+00:00,173.07,173.63,172.115,173.57,207863.0
2023-05-08 14:30:00+00:00,173.385,173.59,173.385,,
2023-05-08 14:45:00+00:00,173.07,173.815,172.115,173.57,314310.0
2023-05-08 15:00:00+00:00,173.07,173.815,172.115,173.57,353443.0
2023-05-08 15:15:00+00:00,173.07,173.815,172.115,173.57,371194.0
2023-05-08 15:30:00+00:00,173.07,173.815,172.115,173.57,394069.0
2023-05-08 15:45:00+00:00,173.07,173.815,172.115,173.57,412789.0
2023-05-08 16:00:00+00:00,173.07,173.82,172.115,173.57,424534.0
2023-05-08 16:15:00+00:00,173.07,173.82,172.115,173.57,442596.0
2023-05-08 16:30:00+00:00,173.07,173.82,172.115,173.57,454447.0
2023-05-08 16:45:00+00:00,173.07,173.82,172.115,173.57,460608.0
2023-05-08 17:00:00+00:00,173.07,173.82,172.115,173.57,469291.0
2023-05-08 17:15:00+00:00,173.07,173.82,172.115,173.57,484436.0
2023-05-08 17:30:00+00:00,173.07,173.82,172.115,173.57,515458.0
2023-05-08 17:45:00+00:00,173.07,173.82,172.115,173.57,535332.0
2023-05-08 18:00:00+00:00,173.07,173.845,172.115,173.57,555302.0
2023-05-08 18:15:00+00:00,173.07,173.845,172.115,173.57,586649.0
2023-05-08 18:30:00+00:00,173.07,173.845,172.115,173.57,607367.0
2023-05-08 18:45:00+00:00,173.07,173.845,172.115,173.57,618233.0
2023-05-08 19:00:00+00:00,173.07,173.845,172.115,173.57,632470.0
2023-05-08 19:15:00+00:00,173.07,173.845,172.115,173.57,642483.0
2023-05-08 19:30:00+00:00,173.07,173.845,172.115,173.57,664973.0
2023-05-08 19:45:00+00:00,173.07,173.845,172.115,173.57,676502.0
2023-05-09 13:30:00+00:00,172.71,173.465,172.25,173.5,12361.0
2023-05-09 13:45:00+00:00,172.71,173.52,172.25,173.5,43841.0
2023-05-09 14:00:00+00:00,172.77,172.885,172.77,,
2023-05-09 14:15:00+00:00,172.71,173.52,172.25,173.5,115530.0
2023-05-09 14:30:00+00:00,172.71,173.52,172.25,173.5,140372.0
2023-05-09 14:45:00+00:00,172.71,173.52,172.15,173.5,165330.0
2023-05-09 15:00:00+00:00,172.71,173.52,172.15,173.5,180989.0
2023-05-09 15:15:00+00:00,172.71,173.52,172.15,173.5,192731.0
2023-05-09 15:30:00+00:00,172.71,173.52,172.15,173.5,212296.0
2023-05-09 15:45:00+00:00,172.71,173.52,172.13,173.5,228925.0
2023-05-09 16:00:00+00:00,172.71,173.52,171.81,173.5,246931.0
2023-05-09 16:15:00+00:00,172.71,173.52,171.81,173.5,255288.0
2023-05-09 16:30:00+00:00,172.71,173.52,171.81,173.5,264910.0
2023-05-09 16:45:00+00:00,172.71,173.52,171.81,173.5,279259.0
2023-05-09 17:00:00+00:00,172.71,173.52,171.81,173.5,290463.0
2023-05-09 17:15:00+00:00,172.71,173.52,171.81,173.5,297780.0
2023-05-09 17:30:00+00:00,172.71,173.52,171.81,173.5,307925.0
2023-05-09 17:45:00+00:00,172.71,173.52,171.81,173.5,311450.0
2023-05-09 18:00:00+00:00,172.71,173.52,171.81,173.5,322435.0
2023-05-09 18:15:00+00:00,172.71,173.52,171.81,173.5,329928.0
2023-05-09 18:30:00+00:00,172.71,173.52,171.81,173.5,339044.0
2023-05-09 18:45:00+00:00,172.71,173.52,171.81,173.5,348853.0
2023-05-09 19:00:00+00:00,172.71,173.52,171.81,173.5,359902.0
2023-05-09 19:15:00+00:00,172.71,173.52,171.81,173.5,372187.0
2023-05-09 19:30:00+00:00,172.71,173.52,171.81,173.5,388008.0
2023-05-09 19:45:00+00:00,172.71,173.52,171.81,173.5,416826.0
2023-05-10 13:30:00+00:00,171.64,173.4,171.53,171.77,4798.0
2023-05-10 13:45:00+00:00,173.01,173.045,172.89,,
2023-05-10 14:00:00+00:00,171.64,174.01,171.53,171.77,130388.0
2023-05-10 14:15:00+00:00,171.64,174.01,171.53,171.77,158848.0
2023-05-10 14:30:00+00:00,171.64,174.01,171.53,171.77,192523.0
2023-05-10 14:45:00+00:00,171.64,174.01,171.53,171.77,226660.0
2023-05-10 15:00:00+00:00,171.64,174.01,171.53,171.77,262398.0
2023-05-10 15:15:00+00:00,171.64,174.01,171.53,171.77,282997.0
2023-05-10 15:30:00+00:00,171.64,174.01,171.53,171.77,304500.0
2023-05-10 15:45:00+00:00,171.64,174.01,171.53,171.77,341210.0
2023-05-10 16:00:00+00:00,171.64,174.01,171.53,171.77,354945.0
2023-05-10 16:15:00+00:00,171.64,174.01,171.53,171.77,368875.0
2023-05-10 16:30:00+00:00,171.64,174.01,171.53,171.77,379072.0
2023-05-10 16:45:00+00:00,171.64,174.01,171.53,171.77,390248.0
2023-05-10 17:00:00+00:00,171.64,174.01,171.53,171.77,407966.0
2023-05-10 17:15:00+00:00,171.64,174.01,171.53,171.77,417277.0
2023-05-10 17:30:00+00:00,171.64,174.01,171.53,171.77,436026.0
2023-05-10 17:45:00+00:00,171.64,174.01,171.53,171.77,453194.0
2023-05-10 18:00:00+00:00,171.64,174.01,171.53,171.77,467228.0
2023-05-10 18:15:00+00:00,171.64,174.01,171.53,171.77,487536.0
2023-05-10 18:30:00+00:00,171.64,174.01,171.53,171.77,494551.0
2023-05-10 18:45:00+00:00,171.64,174.01,171.53,171.77,505468.0
2023-05-10 19:00:00+00:00,171.64,174.01,171.53,171.77,512849.0
2023-05-10 19:15:00+00:00,171.64,174.01,171.53,171.77,527274.0
2023-05-10 19:30:00+00:00,171.64,174.01,171.53,171.77,559055.0
2023-05-10 19:45:00+00:00,171.64,174.01,171.53,171.77,600365.0
2023-05-11 13:00:00+00:00,173.51,173.8,173.51,173.555,1901.0
2023-05-11 13:30:00+00:00,173.51,173.96,173.32,173.555,17963.0
2023-05-11 13:45:00+00:00,173.51,173.96,172.485,173.555,77899.0
2023-05-11 14:00:00+00:00,173.51,173.96,172.17,173.555,119023.0
2023-05-11 14:15:00+00:00,173.51,173.96,172.17,173.555,141867.0
2023-05-11 14:30:00+00:00,173.51,173.96,172.17,173.555,152670.0
2023-05-11 14:45:00+00:00,173.51,173.96,172.17,173.555,175443.0
2023-05-11 15:00:00+00:00,173.51,173.96,172.17,173.555,193634.0
2023-05-11 15:15:00+00:00,173.51,173.96,172.17,173.555,221298.0
2023-05-11 15:30:00+00:00,173.705,173.83,173.7,,
2023-05-11 15:45:00+00:00,173.51,173.96,172.17,173.555,271261.0
2023-05-11 16:00:00+00:00,173.51,173.96,172.17,173.555,277926.0
2023-05-11 16:15:00+00:00,173.51,173.96,172.17,173.555,285853.0
2023-05-11 16:30:00+00:00,173.51,173.96,172.17,173.555,306953.0
2023-05-11 16:45:00+00:00,173.51,174.02,172.17,173.555,317653.0
2023-05-11 17:00:00+00:00,173.51,174.02,172.17,173.555,323306.0
2023-05-11 17:15:00+00:00,173.51,174.02,172.17,173.555,338916.0
2023-05-11 17:30:00+00:00,173.51,174.02,172.17,173.555,352321.0
2023-05-11 17:45:00+00:00,173.51,174.02,172.17,173.555,359368.0
2023-05-11 18:00:00+00:00,173.51,174.02,172.17,173.555,369754.0
2023-05-11 18:15:00+00:00,173.51,174.02,172.17,173.555,374982.0
2023-05-11 18:30:00+00:00,173.51,174.02,172.17,173.555,387108.0
2023-05-11 18:45:00+00:00,173.51,174.57,172.17,173.555,405248.0
2023-05-11 19:00:00+00:00,173.51,174.57,172.17,173.555,422707.0
2023-05-11 19:15:00+00:00,173.51,174.57,172.17,173.555,441604.0
2023-05-11 19:30:00+00:00,173.51,174.57,172.17,173.555,457048.0
2023-05-11 19:45:00+00:00,173.51,174.57,172.17,173.555,477826.0
2023-05-12 13:30:00+00:00,173.55,173.805,173.4,173.75,8777.0
2023-05-12 13:45:00+00:00,173.55,174.06,173.21,173.75,53053.0
2023-05-12 14:00:00+00:00,173.55,174.06,172.95,173.75,72257.0
2023-05-12 14:15:00+00:00,173.55,174.06,172.55,173.75,94819.0
2023-05-12 14:30:00+00:00,173.55,174.06,172.51,173.75,128532.0
2023-05-12 14:45:00+00:00,173.55,174.06,172.335,173.75,152500.0
2023-05-12 15:00:00+00:00,173.55,174.06,172.335,173.75,171318.0
2023-05-12 15:15:00+00:00,173.55,174.06,172.335,173.75,183845.0
2023-05-12 15:30:00+00:00,173.55,174.06,172.335,173.75,201398.0
2023-05-12 15:45:00+00:00,173.55,174.06,172.32,173.75,223033.0
2023-05-12 16:00:00+00:00,173.55,174.06,172.32,173.75,241673.0
2023-05-12 16:15:00+00:00,173.55,174.06,172.12,173.75,254845.0
2023-05-12 16:30:00+00:00,173.55,174.06,171.9,173.75,280923.0
2023-05-12 16:45:00+00:00,173.55,174.06,171.685,173.75,301964.0
2023-05-12 17:00:00+00:00,173.55,174.06,171.455,173.75,334001.0
2023-05-12 17:15:00+00:00,173.55,174.06,171.315,173.75,361105.0
2023-05-12 17:30:00+00:00,173.55,174.06,171.315,173.75,375680.0
2023-05-12 17:45:00+00:00,173.55,174.06,171.315,173.75,389261.0
2023-05-12 18:00:00+00:00,173.55,174.06,171.135,173.75,407718.0
2023-05-12 18:15:00+00:00,171.04,171.04,171.0,,
2023-05-12 18:30:00+00:00,173.55,174.06,171.0,173.75,446464.0
2023-05-12 18:45:00+00:00,173.55,174.06,171.0,173.75,458185.0
2023-05-12 19:00:00+00:00,173.55,174.06,171.0,173.75,468119.0
2023-05-12 19:15:00+00:00,173.55,174.06,171.0,173.75,479821.0
2023-05-12 19:30:00+00:00,173.55,174.06,171.0,173.75,494461.0
2023-05-12 19:45:00+00:00,173.55,174.06,171.0,173.75,521387.0
2023-05-15 13:00:00+00:00,172.99,173.15,172.89,172.57,2259.0
2023-05-15 13:15:00+00:00,172.99,173.19,172.89,172.57,2681.0
2023-05-15 13:30:00+00:00,172.99,173.21,172.845,172.57,21756.0
2023-05-15 13:45:00+00:00,172.99,173.21,172.465,172.57,71270.0
2023-05-15 14:00:00+00:00,172.99,173.21,171.83,172.57,101214.0
2023-05-15 14:15:00+00:00,172.99,173.21,171.47,172.57,117251.0
2023-05-15 14:30:00+00:00,172.99,173.21,171.47,172.57,135166.0
2023-05-15 14:45:00+00:00,172.075,172.08,171.975,,
2023-05-15 15:00:00+00:00,172.99,173.21,171.47,172.57,164155.0
2023-05-15 15:15:00+00:00,172.99,173.21,171.47,172.57,175904.0
2023-05-15 15:30:00+00:00,172.99,173.21,171.47,172.57,189125.0
2023-05-15 15:45:00+00:00,172.135,172.135,172.0,,
2023-05-15 16:00:00+00:00,172.99,173.21,171.47,172.57,222503.0
2023-05-15 16:15:00+00:00,172.99,173.21,171.47,172.57,227592.0
2023-05-15 16:30:00+00:00,172.99,173.21,171.47,172.57,231044.0
2023-05-15 16:45:00+00:00,172.99,173.21,171.47,172.57,236428.0
2023-05-15 17:00:00+00:00,172.99,173.21,171.47,172.57,244701.0
2023-05-15 17:15:00+00:00,172.99,173.21,171.47,172.57,266630.0
2023-05-15 17:30:00+00:00,172.99,173.21,171.47,172.57,281645.0
2023-05-15 17:45:00+00:00,172.99,173.21,171.47,172.57,291932.0
2023-05-15 18:00:00+00:00,172.99,173.21,171.47,172.57,316449.0
2023-05-15 18:15:00+00:00,172.99,173.21,171.47,172.57,327389.0
2023-05-15 18:30:00+00:00,172.99,173.21,171.47,172.57,337054.0
2023-05-15 18:45:00+00:00,172.99,173.21,171.47,172.57,345816.0
2023-05-15 19:00:00+00:00,172.99,173.21,171.47,172.57,357340.0
2023-05-15 19:15:00+00:00,172.99,173.21,171.47,172.57,367325.0
2023-05-15 19:30:00+00:00,172.99,173.21,171.47,172.57,376508.0
2023-05-15 19:45:00+00:00,172.99,173.21,171.47,172.57,400999.0
2023-05-16 13:00:00+00:00,171.98,172.05,171.67,172.07,1286.0
2023-05-16 13:30:00+00:00,171.98,172.235,171.38,172.07,27038.0
2023-05-16 13:45:00+00:00,172.84,172.905,172.79,,
2023-05-16 14:00:00+00:00,171.98,173.13,171.38,172.07,252430.0
2023-05-16 14:15:00+00:00,171.98,173.13,171.38,172.07,282506.0
2023-05-16 14:30:00+00:00,171.98,173.13,171.38,172.07,349753.0
2023-05-16 14:45:00+00:00,171.98,173.13,171.38,172.07,396868.0
2023-05-16 15:00:00+00:00,171.98,173.13,171.38,172.07,410519.0
2023-05-16 15:15:00+00:00,171.98,173.13,171.38,172.07,428040.0
2023-05-16 15:30:00+00:00,171.98,173.13,171.38,172.07,440462.0
2023-05-16 15:45:00+00:00,171.98,173.13,171.38,172.07,462661.0
2023-05-16 16:00:00+00:00,171.98,173.13,171.38,172.07,489400.0
2023-05-16 16:15:00+00:00,171.98,173.13,171.38,172.07,507021.0
2023-05-16 16:30:00+00:00,171.98,173.13,171.38,172.07,519493.0
2023-05-16 16:45:00+00:00,171.98,173.13,171.38,172.07,536026.0
2023-05-16 17:00:00+00:00,171.98,173.13,171.38,172.07,550364.0
2023-05-16 17:15:00+00:00,171.98,173.13,171.38,172.07,558634.0
2023-05-16 17:30:00+00:00,171.98,173.13,171.38,172.07,574422.0
2023-05-16 17:45:00+00:00,171.98,173.13,171.38,172.07,592695.0
2023-05-16 18:00:00+00:00,171.98,173.13,171.38,172.07,600410.0
2023-05-16 18:15:00+00:00,171.98,173.13,171.38,172.07,608243.0
2023-05-16 18:30:00+00:00,171.98,173.13,171.38,172.07,619938.0
2023-05-16 18:45:00+00:00,171.98,173.13,171.38,172.07,640488.0
2023-05-16 19:00:00+00:00,171.98,173.13,171.38,172.07,660991.0
2023-05-16 19:15:00+00:00,171.98,173.13,171.38,172.07,676455.0
2023-05-16 19:30:00+00:00,171.98,173.13,171.38,172.07,710199.0
2023-05-16 19:45:00+00:00,171.98,173.13,171.38,172.07,731722.0
2023-05-17 13:00:00+00:00,171.98,171.99,170.83,172.07,4284.0
2023-05-17 13:30:00+00:00,171.98,171.99,170.83,172.07,14365.0
2023-05-17 13:45:00+00:00,171.98,172.15,170.83,172.07,64619.0
2023-05-17 14:00:00+00:00,171.98,172.15,170.43,172.07,107128.0
2023-05-17 14:15:00+00:00,171.98,172.15,170.43,172.07,155661.0
2023-05-17 14:30:00+00:00,171.98,172.15,170.43,172.07,189835.0
2023-05-17 14:45:00+00:00,171.05,171.11,171.01,,
2023-05-17 15:00:00+00:00,171.98,172.15,170.43,172.07,239233.0
2023-05-17 15:15:00+00:00,171.98,172.15,170.43,172.07,260528.0
2023-05-17 15:30:00+00:00,171.98,172.15,170.43,172.07,276431.0
2023-05-17 15:45:00+00:00,171.98,172.15,170.43,172.07,291804.0
2023-05-17 16:00:00+00:00,171.98,172.15,170.43,172.07,313575.0
2023-05-17 16:15:00+00:00,171.98,172.15,170.43,172.07,319685.0
2023-05-17 16:30:00+00:00,171.98,172.15,170.43,172.07,327277.0
2023-05-17 16:45:00+00:00,171.98,172.15,170.43,172.07,344537.0
2023-05-17 17:00:00+00:00,171.98,172.15,170.43,172.07,356179.0
2023-05-17 17:15:00+00:00,171.98,172.15,170.43,172.07,399844.0
2023-05-17 17:30:00+00:00,171.98,172.15,170.43,172.07,439702.0
2023-05-17 17:45:00+00:00,171.98,172.15,170.43,172.07,470601.0
2023-05-17 18:00:00+00:00,171.98,172.855,170.43,172.07,516566.0
2023-05-17 18:15:00+00:00,171.98,172.855,170.43,172.07,559687.0
2023-05-17 18:30:00+00:00,171.98,172.855,170.43,172.07,569896.0
2023-05-17 18:45:00+00:00,171.98,172.855,170.43,172.07,592689.0
2023-05-17 19:00:00+00:00,171.98,172.855,170.43,172.07,603670.0
2023-05-17 19:15:00+00:00,171.98,172.855,170.43,172.07,614846.0
2023-05-17 19:30:00+00:00,171.98,172.855,170.43,172.07,634769.0
2023-05-17 19:45:00+00:00,171.98,172.855,170.43,172.07,656946.0
2023-05-18 13:30:00+00:00,172.6,173.495,172.33,172.69,9454.0
2023-05-18 13:45:00+00:00,172.6,173.495,172.33,172.69,50096.0
2023-05-18 14:00:00+00:00,172.6,173.495,172.33,172.69,89734.0
2023-05-18 14:15:00+00:00,172.6,173.495,172.33,172.69,123652.0
2023-05-18 14:30:00+00:00,172.6,173.885,172.33,172.69,190789.0
2023-05-18 14:45:00+00:00,172.6,174.12,172.33,172.69,231744.0
2023-05-18 15:00:00+00:00,174.29,174.4,174.28,,
2023-05-18 15:15:00+00:00,172.6,174.685,172.33,172.69,317604.0
2023-05-18 15:30:00+00:00,172.6,174.715,172.33,172.69,333959.0
2023-05-18 15:45:00+00:00,172.6,174.88,172.33,172.69,351148.0
2023-05-18 16:00:00+00:00,172.6,175.0,172.33,172.69,377541.0
2023-05-18 16:15:00+00:00,172.6,175.0,172.33,172.69,408171.0
2023-05-18 16:30:00+00:00,172.6,175.0,172.33,172.69,455154.0
2023-05-18 16:45:00+00:00,172.6,175.0,172.33,172.69,466285.0
2023-05-18 17:00:00+00:00,172.6,175.0,172.33,172.69,478519.0
2023-05-18 17:15:00+00:00,172.6,175.0,172.33,172.69,487419.0
2023-05-18 17:30:00+00:00,172.6,175.0,172.33,172.69,499130.0
2023-05-18 17:45:00+00:00,172.6,175.0,172.33,172.69,506778.0
2023-05-18 18:00:00+00:00,172.6,175.0,172.33,172.69,523700.0
2023-05-18 18:15:00+00:00,172.6,175.0,172.33,172.69,550429.0
2023-05-18 18:30:00+00:00,172.6,175.0,172.33,172.69,568364.0
2023-05-18 18:45:00+00:00,172.6,175.0,172.33,172.69,576838.0
2023-05-18 19:00:00+00:00,172.6,175.0,172.33,172.69,598263.0
2023-05-18 19:15:00+00:00,172.6,175.0,172.33,172.69,620244.0
2023-05-18 19:30:00+00:00,172.6,175.0,172.33,172.69,663206.0
2023-05-18 19:45:00+00:00,174.92,175.0,174.92,,
2023-05-19 13:00:00+00:00,175.69,176.13,175.42,175.05,1604.0
2023-05-19 13:15:00+00:00,175.69,176.35,175.42,175.05,2234.0
2023-05-19 13:30:00+00:00,175.69,176.35,175.42,175.05,15990.0
2023-05-19 13:45:00+00:00,175.69,176.35,175.42,175.05,67081.0
2023-05-19 14:00:00+00:00,175.69,176.35,175.42,175.05,102918.0
2023-05-19 14:15:00+00:00,175.69,176.35,175.42,175.05,144932.0
2023-05-19 14:30:00+00:00,175.69,176.35,175.42,175.05,165884.0
2023-05-19 14:45:00+00:00,175.69,176.35,175.42,175.05,199131.0
2023-05-19 15:00:00+00:00,175.69,176.35,175.405,175.05,227126.0
2023-05-19 15:15:00+00:00,175.69,176.35,175.405,175.05,261209.0
2023-05-19 15:30:00+00:00,175.69,176.35,175.405,175.05,311641.0
2023-05-19 15:45:00+00:00,175.69,176.35,175.215,175.05,353921.0
2023-05-19 16:00:00+00:00,175.69,176.35,175.215,175.05,390290.0
2023-05-19 16:15:00+00:00,175.69,176.35,175.215,175.05,410743.0
2023-05-19 16:30:00+00:00,175.69,176.35,175.145,175.05,438876.0
2023-05-19 16:45:00+00:00,175.69,176.35,175.12,175.05,459109.0
2023-05-19 17:00:00+00:00,175.69,176.35,175.095,175.05,506828.0
2023-05-19 17:15:00+00:00,175.69,176.35,175.095,175.05,519023.0
2023-05-19 17:30:00+00:00,175.69,176.35,175.095,175.05,524367.0
2023-05-19 17:45:00+00:00,175.69,176.35,175.095,175.05,542519.0
2023-05-19 18:00:00+00:00,175.325,175.37,175.24,,
2023-05-19 18:15:00+00:00,175.69,176.35,175.095,175.05,554166.0
2023-05-19 18:30:00+00:00,175.69,176.35,175.095,175.05,566097.0
2023-05-19 18:45:00+00:00,175.69,176.35,175.095,175.05,582488.0
2023-05-19 19:00:00+00:00,175.69,176.35,175.095,175.05,598551.0
2023-05-19 19:15:00+00:00,175.69,176.35,175.095,175.05,610299.0
2023-05-19 19:30:00+00:00,175.69,176.35,175.095,175.05,622634.0
2023-05-19 19:45:00+00:00,175.69,176.35,175.08,175.05,637597.0
2023-05-22 13:00:00+00:00,173.4,173.84,173.34,175.16,2775.0
2023-05-22 13:30:00+00:00,173.4,174.13,173.34,175.16,3911.0
2023-05-22 13:45:00+00:00,173.4,174.715,173.34,175.16,70408.0
2023-05-22 14:00:00+00:00,173.4,174.715,173.34,175.16,113330.0
2023-05-22 14:15:00+00:00,173.4,174.715,173.34,175.16,172037.0
2023-05-22 14:30:00+00:00,174.205,174.23,174.07,,
2023-05-22 14:45:00+00:00,173.4,174.715,173.34,175.16,239202.0
2023-05-22 15:00:00+00:00,173.4,174.715,173.34,175.16,269992.0
2023-05-22 15:15:00+00:00,173.4,174.715,173.34,175.16,283302.0
2023-05-22 15:30:00+00:00,173.4,174.715,173.34,175.16,294852.0
2023-05-22 15:45:00+00:00,173.4,174.715,173.34,175.16,307111.0
2023-05-22 16:00:00+00:00,173.4,174.715,173.34,175.16,317854.0
2023-05-22 16:15:00+00:00,173.4,174.715,173.34,175.16,330800.0
2023-05-22 16:30:00+00:00,173.4,174.715,173.34,175.16,339889.0
2023-05-22 16:45:00+00:00,173.4,174.715,173.34,175.16,346727.0
2023-05-22 17:00:00+00:00,173.4,174.715,173.34,175.16,350803.0
2023-05-22 17:15:00+00:00,173.4,174.715,173.34,175.16,357418.0
2023-05-22 17:30:00+00:00,173.4,174.715,173.34,175.16,366920.0
2023-05-22 17:45:00+00:00,173.4,174.715,173.34,175.16,377840.0
2023-05-22 18:00:00+00:00,173.4,174.715,173.34,175.16,387411.0
2023-05-22 18:15:00+00:00,173.4,174.715,173.34,175.16,396971.0
2023-05-22 18:30:00+00:00,173.4,174.715,173.34,175.16,410174.0
2023-05-22 18:45:00+00:00,173.4,174.715,173.34,175.16,414995.0
2023-05-22 19:00:00+00:00,173.4,174.715,173.34,175.16,423114.0
2023-05-22 19:15:00+00:00,173.4,174.715,173.34,175.16,431785.0
2023-05-22 19:30:00+00:00,173.4,174.715,173.34,175.16,444217.0
2023-05-22 19:45:00+00:00,173.4,174.715,173.34,175.16,466871.0
2023-05-23 13:30:00+00:00,173.53,173.59,172.705,174.2,25439.0
2023-05-23 13:45:00+00:00,173.53,173.59,172.645,174.2,97150.0
2023-05-23 14:00:00+00:00,172.96,173.1,172.94,,
2023-05-23 14:15:00+00:00,173.53,173.59,172.55,174.2,157023.0
2023-05-23 14:30:00+00:00,173.53,173.59,172.55,174.2,174505.0
2023-05-23 14:45:00+00:00,173.53,173.59,172.55,174.2,203536.0
2023-05-23 15:00:00+00:00,173.53,173.59,172.55,174.2,228287.0
2023-05-23 15:15:00+00:00,173.53,173.59,172.55,174.2,259528.0
2023-05-23 15:30:00+00:00,173.53,173.59,172.55,174.2,290010.0
2023-05-23 15:45:00+00:00,173.53,173.59,172.55,174.2,318972.0
2023-05-23 16:00:00+00:00,173.53,173.59,172.52,174.2,339952.0
2023-05-23 16:15:00+00:00,173.53,173.59,172.52,174.2,350415.0
2023-05-23 16:30:00+00:00,173.53,173.59,172.52,174.2,358557.0
2023-05-23 16:45:00+00:00,173.53,173.59,171.95,174.2,386292.0
2023-05-23 17:00:00+00:00,173.53,173.59,171.775,174.2,424785.0
2023-05-23 17:15:00+00:00,173.53,173.59,171.775,174.2,437983.0
2023-05-23 17:30:00+00:00,173.53,173.59,171.775,174.2,465541.0
2023-05-23 17:45:00+00:00,173.53,173.59,171.775,174.2,476195.0
2023-05-23 18:00:00+00:00,173.53,173.59,171.775,174.2,481016.0
2023-05-23 18:15:00+00:00,173.53,173.59,171.775,174.2,490881.0
2023-05-23 18:30:00+00:00,173.53,173.59,171.5,174.2,513201.0
2023-05-23 18:45:00+00:00,173.53,173.59,171.5,174.2,532986.0
2023-05-23 19:00:00+00:00,171.83,171.88,171.79,,
2023-05-23 19:15:00+00:00,173.53,173.59,171.5,174.2,580030.0
2023-05-23 19:30:00+00:00,173.53,173.59,171.275,174.2,630473.0
2023-05-23 19:45:00+00:00,173.53,173.59,171.275,174.2,649964.0
2023-05-24 13:30:00+00:00,171.02,171.47,170.845,,
2023-05-24 13:45:00+00:00,170.5,172.265,170.09,171.56,125801.0
2023-05-24 14:00:00+00:00,170.5,172.265,170.09,171.56,162223.0
2023-05-24 14:15:00+00:00,170.5,172.265,170.09,171.56,200067.0
2023-05-24 14:30:00+00:00,171.15,171.24,171.115,,
2023-05-24 14:45:00+00:00,170.5,172.265,170.09,171.56,272112.0
2023-05-24 15:00:00+00:00,170.5,172.265,170.09,171.56,299926.0
2023-05-24 15:15:00+00:00,171.055,171.1,171.005,,
2023-05-24 15:30:00+00:00,170.5,172.265,170.09,171.56,330992.0
2023-05-24 15:45:00+00:00,170.5,172.265,170.09,171.56,356490.0
2023-05-24 16:00:00+00:00,170.5,172.265,170.09,171.56,373412.0
2023-05-24 16:15:00+00:00,170.5,172.265,170.09,171.56,392890.0
2023-05-24 16:30:00+00:00,170.5,172.265,170.09,171.56,401230.0
2023-05-24 16:45:00+00:00,170.5,172.265,170.09,171.56,413278.0
2023-05-24 17:00:00+00:00,170.5,172.265,170.09,171.56,422516.0
2023-05-24 17:15:00+00:00,170.5,172.265,170.09,171.56,435096.0
2023-05-24 17:30:00+00:00,170.5,172.265,170.09,171.56,442542.0
2023-05-24 17:45:00+00:00,170.5,172.265,170.09,171.56,449987.0
2023-05-24 18:00:00+00:00,170.5,172.265,170.09,171.56,463939.0
2023-05-24 18:15:00+00:00,170.5,172.265,170.09,171.56,476245.0
2023-05-24 18:30:00+00:00,170.5,172.265,170.09,171.56,491010.0
2023-05-24 18:45:00+00:00,170.5,172.265,170.09,171.56,497963.0
2023-05-24 19:00:00+00:00,171.33,171.335,171.25,,
2023-05-24 19:15:00+00:00,170.5,172.265,170.09,171.56,525953.0
2023-05-24 19:30:00+00:00,170.5,172.265,170.09,171.56,549216.0
2023-05-24 19:45:00+00:00,170.5,172.415,170.09,171.56,580409.0
2023-05-25 13:15:00+00:00,171.13,172.44,171.13,171.84,1550.0
2023-05-25 13:30:00+00:00,171.13,173.22,171.13,171.84,38981.0
2023-05-25 13:45:00+00:00,171.13,173.22,171.13,171.84,118461.0
2023-05-25 14:00:00+00:00,171.13,173.22,171.13,171.84,144695.0
2023-05-25 14:15:00+00:00,171.13,173.22,171.13,171.84,171796.0
2023-05-25 14:30:00+00:00,171.13,173.22,171.13,171.84,216813.0
2023-05-25 14:45:00+00:00,171.13,173.22,171.13,171.84,245208.0
2023-05-25 15:00:00+00:00,171.13,173.22,171.13,171.84,272218.0
2023-05-25 15:15:00+00:00,171.13,173.22,171.13,171.84,309637.0
2023-05-25 15:30:00+00:00,171.13,173.22,171.13,171.84,342610.0
2023-05-25 15:45:00+00:00,171.13,173.22,171.13,171.84,380614.0
2023-05-25 16:00:00+00:00,171.13,173.22,171.13,171.84,392549.0
2023-05-25 16:15:00+00:00,171.13,173.22,171.13,171.84,408366.0
2023-05-25 16:30:00+00:00,171.13,173.71,171.13,171.84,447726.0
2023-05-25 16:45:00+00:00,171.13,173.71,171.13,171.84,499109.0
2023-05-25 17:00:00+00:00,171.13,173.71,171.13,171.84,517229.0
2023-05-25 17:15:00+00:00,171.13,173.71,171.13,171.84,538086.0
2023-05-25 17:30:00+00:00,171.13,173.71,171.13,171.84,558609.0
2023-05-25 17:45:00+00:00,171.13,173.71,171.13,171.84,582225.0
2023-05-25 18:00:00+00:00,171.13,173.71,171.13,171.84,603373.0
2023-05-25 18:15:00+00:00,171.13,173.89,171.13,171.84,629580.0
2023-05-25 18:30:00+00:00,171.13,173.89,171.13,171.84,648856.0
2023-05-25 18:45:00+00:00,171.13,173.89,171.13,171.84,665407.0
2023-05-25 19:00:00+00:00,171.13,173.89,171.13,171.84,682196.0
2023-05-25 19:15:00+00:00,171.13,173.89,171.13,171.84,709606.0
2023-05-25 19:30:00+00:00,171.13,173.89,171.13,171.84,744545.0
2023-05-25 19:45:00+00:00,171.13,173.89,171.13,171.84,801995.0
2023-05-26 13:15:00+00:00,173.44,173.61,172.95,172.99,1070.0
2023-05-26 13:30:00+00:00,173.31,173.545,173.12,,
2023-05-26 13:45:00+00:00,173.44,174.74,172.95,172.99,37311.0
2023-05-26 14:00:00+00:00,173.44,174.81,172.95,172.99,87190.0
2023-05-26 14:15:00+00:00,173.44,174.99,172.95,172.99,122610.0
2023-05-26 14:30:00+00:00,173.44,175.39,172.95,172.99,159720.0
2023-05-26 14:45:00+00:00,175.35,175.375,175.24,,
2023-05-26 15:00:00+00:00,173.44,175.735,172.95,172.99,222056.0
2023-05-26 15:15:00+00:00,173.44,175.765,172.95,172.99,269177.0
2023-05-26 15:30:00+00:00,173.44,175.765,172.95,172.99,288526.0
2023-05-26 15:45:00+00:00,173.44,175.765,172.95,172.99,313573.0
2023-05-26 16:00:00+00:00,175.12,175.125,175.05,,
2023-05-26 16:15:00+00:00,173.44,175.765,172.95,172.99,345625.0
2023-05-26 16:30:00+00:00,175.3,175.305,175.21,,
2023-05-26 16:45:00+00:00,173.44,175.765,172.95,172.99,370485.0
2023-05-26 17:00:00+00:00,173.44,175.765,172.95,172.99,385044.0
2023-05-26 17:15:00+00:00,173.44,175.765,172.95,172.99,395772.0
2023-05-26 17:30:00+00:00,173.44,175.765,172.95,172.99,409184.0
2023-05-26 17:45:00+00:00,173.44,175.765,172.95,172.99,419847.0
2023-05-26 18:00:00+00:00,173.44,175.765,172.95,172.99,431234.0
2023-05-26 18:15:00+00:00,173.44,175.765,172.95,172.99,442400.0
2023-05-26 18:30:00+00:00,173.44,175.765,172.95,172.99,446912.0
2023-05-26 18:45:00+00:00,173.44,175.765,172.95,172.99,451015.0
2023-05-26 19:00:00+00:00,173.44,175.765,172.95,172.99,465963.0
2023-05-26 19:15:00+00:00,173.44,175.765,172.95,172.99,482370.0
2023-05-26 19:30:00+00:00,173.44,175.765,172.95,172.99,521007.0
2023-05-26 19:45:00+00:00,175.595,175.62,175.56,,
2023-05-27 00:00:00+00:00,173.32,175.77,173.11,172.99,54834975.0
2023-05-30 13:00:00+00:00,177.42,178.13,177.42,175.43,1844.0
2023-05-30 13:30:00+00:00,176.96,176.985,176.605,,
2023-05-30 13:45:00+00:00,177.42,178.98,176.605,175.43,203452.0
2023-05-30 14:00:00+00:00,177.42,178.98,176.605,175.43,277206.0
2023-05-30 14:15:00+00:00,177.42,178.98,176.605,175.43,351696.0
2023-05-30 14:30:00+00:00,177.42,178.98,176.605,175.43,392507.0
2023-05-30 14:45:00+00:00,177.42,178.98,176.605,175.43,421409.0
2023-05-30 15:00:00+00:00,177.42,178.98,176.605,175.43,459638.0
2023-05-30 15:15:00+00:00,177.42,178.98,176.605,175.43,492274.0
2023-05-30 15:30:00+00:00,177.42,178.98,176.605,175.43,519846.0
2023-05-30 15:45:00+00:00,177.42,178.98,176.605,175.43,545377.0
2023-05-30 16:00:00+00:00,177.42,178.98,176.605,175.43,559936.0
2023-05-30 16:15:00+00:00,177.42,178.98,176.605,175.43,573187.0
2023-05-30 16:30:00+00:00,177.42,178.98,176.605,175.43,585761.0
2023-05-30 16:45:00+00:00,177.42,178.98,176.605,175.43,603561.0
2023-05-30 17:00:00+00:00,177.42,178.98,176.605,175.43,630729.0
2023-05-30 17:15:00+00:00,177.42,178.98,176.605,175.43,646606.0
2023-05-30 17:30:00+00:00,177.42,178.98,176.605,175.43,659437.0
2023-05-30 17:45:00+00:00,177.42,178.98,176.605,175.43,699278.0
2023-05-30 18:00:00+00:00,177.42,178.98,176.605,175.43,738358.0
2023-05-30 18:15:00+00:00,177.42,178.98,176.6,175.43,763143.0
2023-05-30 18:30:00+00:00,177.42,178.98,176.6,175.43,804222.0
2023-05-30 18:45:00+00:00,177.42,178.98,176.6,175.43,826093.0
2023-05-30 19:00:00+00:00,177.42,178.98,176.6,175.43,843987.0
2023-05-30 19:15:00+00:00,177.46,177.52,177.43,,
2023-05-30 19:30:00+00:00,177.42,178.98,176.6,175.43,874046.0
2023-05-30 19:45:00+00:00,177.42,178.98,176.6,175.43,897502.0
2023-05-31 13:15:00+00:00,177.13,177.13,176.73,177.3,1348.0
2023-05-31 13:30:00+00:00,177.13,177.85,176.65,177.3,16000.0
2023-05-31 13:45:00+00:00,177.13,178.24,176.65,177.3,91429.0
2023-05-31 14:00:00+00:00,177.13,179.07,176.65,177.3,181854.0
2023-05-31 14:15:00+00:00,177.13,179.38,176.65,177.3,249683.0
2023-05-31 14:30:00+00:00,177.13,179.38,176.65,177.3,305010.0
2023-05-31 14:45:00+00:00,177.13,179.38,176.65,177.3,333369.0
2023-05-31 15:00:00+00:00,177.13,179.38,176.65,177.3,362365.0
2023-05-31 15:15:00+00:00,177.13,179.38,176.65,177.3,395473.0
2023-05-31 15:30:00+00:00,177.13,179.38,176.65,177.3,428714.0
2023-05-31 15:45:00+00:00,177.13,179.38,176.65,177.3,455608.0
2023-05-31 16:00:00+00:00,177.13,179.38,176.65,177.3,501795.0
2023-05-31 16:15:00+00:00,177.13,179.38,176.65,177.3,519710.0
2023-05-31 16:30:00+00:00,177.13,179.38,176.65,177.3,542041.0
2023-05-31 16:45:00+00:00,177.13,179.38,176.65,177.3,558806.0
2023-05-31 17:00:00+00:00,177.13,179.38,176.65,177.3,578641.0
2023-05-31 17:15:00+00:00,177.13,179.38,176.65,177.3,588662.0
2023-05-31 17:30:00+00:00,177.13,179.38,176.65,177.3,598332.0
2023-05-31 17:45:00+00:00,177.13,179.38,176.65,177.3,616885.0
2023-05-31 18:00:00+00:00,177.13,179.38,176.65,177.3,637653.0
2023-05-31 18:15:00+00:00,177.13,179.38,176.65,177.3,659060.0
2023-05-31 18:30:00+00:00,177.13,179.38,176.65,177.3,670330.0
2023-05-31 18:45:00+00:00,177.13,179.38,176.65,177.3,677775.0
2023-05-31 19:00:00+00:00,177.13,179.38,176.65,177.3,691471.0
2023-05-31 19:15:00+00:00,177.13,179.38,176.65,177.3,709998.0
2023-05-31 19:30:00+00:00,177.13,179.38,176.65,177.3,727986.0
2023-05-31 19:45:00+00:00,177.13,179.38,176.65,177.3,749729.0
2023-06-01 13:30:00+00:00,177.85,177.87,177.41,177.25,8838.0
2023-06-01 13:45:00+00:00,177.85,177.87,176.935,177.25,92694.0
2023-06-01 14:00:00+00:00,177.85,177.87,176.935,177.25,146254.0
2023-06-01 14:15:00+00:00,177.85,178.35,176.935,177.25,209135.0
2023-06-01 14:30:00+00:00,178.1,178.19,178.08,,
2023-06-01 14:45:00+00:00,177.85,179.04,176.935,177.25,275035.0
2023-06-01 15:00:00+00:00,177.85,179.285,176.935,177.25,303922.0
2023-06-01 15:15:00+00:00,177.85,179.545,176.935,177.25,349431.0
2023-06-01 15:30:00+00:00,177.85,179.645,176.935,177.25,389502.0
2023-06-01 15:45:00+00:00,177.85,179.645,176.935,177.25,406941.0
2023-06-01 16:00:00+00:00,177.85,179.725,176.935,177.25,422325.0
2023-06-01 16:15:00+00:00,177.85,179.92,176.935,177.25,446280.0
2023-06-01 16:30:00+00:00,177.85,179.96,176.935,177.25,463931.0
2023-06-01 16:45:00+00:00,177.85,179.99,176.935,177.25,472203.0
2023-06-01 17:00:00+00:00,177.85,180.0,176.935,177.25,496635.0
2023-06-01 17:15:00+00:00,177.85,180.0,176.935,177.25,512606.0
2023-06-01 17:30:00+00:00,177.85,180.0,176.935,177.25,560754.0
2023-06-01 17:45:00+00:00,177.85,180.0,176.935,177.25,581575.0
2023-06-01 18:00:00+00:00,177.85,180.0,176.935,177.25,596580.0
2023-06-01 18:15:00+00:00,177.85,180.0,176.935,177.25,610443.0
2023-06-01 18:30:00+00:00,177.85,180.0,176.935,177.25,624891.0
2023-06-01 18:45:00+00:00,177.85,180.0,176.935,177.25,637497.0
2023-06-01 19:00:00+00:00,177.85,180.105,176.935,177.25,649984.0
2023-06-01 19:15:00+00:00,177.85,180.105,176.935,177.25,677700.0
2023-06-01 19:30:00+00:00,177.85,180.105,176.935,177.25,733618.0
2023-06-01 19:45:00+00:00,177.85,180.105,176.935,177.25,800701.0
2023-06-02 13:00:00+00:00,181.36,181.37,180.56,180.09,5663.0
2023-06-02 13:15:00+00:00,181.36,181.37,180.56,180.09,6385.0
2023-06-02 13:30:00+00:00,181.36,181.37,180.56,180.09,6989.0
2023-06-02 13:45:00+00:00,181.36,181.74,180.56,180.09,143157.0
2023-06-02 14:00:00+00:00,181.36,181.74,179.705,180.09,199084.0
2023-06-02 14:15:00+00:00,181.36,181.74,179.68,180.09,236110.0
2023-06-02 14:30:00+00:00,181.36,181.74,179.27,180.09,280854.0
2023-06-02 14:45:00+00:00,181.36,181.74,179.27,180.09,306681.0
2023-06-02 15:00:00+00:00,181.36,181.74,179.27,180.09,333449.0
2023-06-02 15:15:00+00:00,181.36,181.74,179.27,180.09,361117.0
2023-06-02 15:30:00+00:00,181.36,181.74,179.27,180.09,374227.0
2023-06-02 15:45:00+00:00,181.36,181.74,179.27,180.09,385253.0
2023-06-02 16:00:00+00:00,181.36,181.74,179.27,180.09,397128.0
2023-06-02 16:15:00+00:00,181.36,181.74,179.27,180.09,410721.0
2023-06-02 16:30:00+00:00,181.36,181.74,179.27,180.09,420068.0
2023-06-02 16:45:00+00:00,181.36,181.74,179.27,180.09,430566.0
2023-06-02 17:00:00+00:00,181.36,181.74,179.27,180.09,441446.0
2023-06-02 17:15:00+00:00,181.36,181.74,179.27,180.09,453639.0
2023-06-02 17:30:00+00:00,181.36,181.74,179.27,180.09,486955.0
2023-06-02 17:45:00+00:00,181.36,181.74,179.27,180.09,499770.0
2023-06-02 18:00:00+00:00,181.36,181.74,179.27,180.09,523909.0
2023-06-02 18:15:00+00:00,181.36,181.74,179.27,180.09,555071.0
2023-06-02 18:30:00+00:00,181.36,181.74,179.27,180.09,582183.0
2023-06-02 18:45:00+00:00,181.36,181.74,179.27,180.09,600521.0
2023-06-02 19:00:00+00:00,181.36,181.74,179.27,180.09,613538.0
2023-06-02 19:15:00+00:00,181.36,181.74,179.27,180.09,638598.0
2023-06-02 19:30:00+00:00,181.36,181.74,179.27,180.09,667105.0
2023-06-02 19:45:00+00:00,181.36,181.74,179.27,180.09,691943.0
2023-06-05 13:00:00+00:00,182.76,182.85,182.41,180.95,1655.0
2023-06-05 13:15:00+00:00,182.76,182.9,182.41,180.95,2021.0
2023-06-05 13:30:00+00:00,182.76,182.9,182.0,180.95,92241.0
2023-06-05 13:45:00+00:00,182.76,183.74,182.0,180.95,308021.0
2023-06-05 14:00:00+00:00,182.76,183.86,182.0,180.95,412434.0
2023-06-05 14:15:00+00:00,182.76,183.99,182.0,180.95,515407.0
2023-06-05 14:30:00+00:00,182.76,183.99,182.0,180.95,560924.0
2023-06-05 14:45:00+00:00,182.76,184.33,182.0,180.95,599930.0
2023-06-05 15:00:00+00:00,182.76,184.36,182.0,180.95,643526.0
2023-06-05 15:15:00+00:00,182.76,184.36,182.0,180.95,683679.0
2023-06-05 15:30:00+00:00,182.76,184.36,182.0,180.95,717987.0
2023-06-05 15:45:00+00:00,182.76,184.36,182.0,180.95,747270.0
2023-06-05 16:00:00+00:00,182.76,184.36,182.0,180.95,763081.0
2023-06-05 16:15:00+00:00,184.6,184.67,184.52,,
2023-06-05 16:30:00+00:00,182.76,184.72,182.0,180.95,826805.0
2023-06-05 16:45:00+00:00,182.76,184.72,182.0,180.95,838427.0
2023-06-05 17:00:00+00:00,182.76,184.72,182.0,180.95,854738.0
2023-06-05 17:15:00+00:00,182.76,184.975,182.0,180.95,880955.0
2023-06-05 17:30:00+00:00,182.76,184.975,182.0,180.95,913251.0
2023-06-05 17:45:00+00:00,182.76,184.975,182.0,180.95,958390.0
2023-06-05 18:00:00+00:00,182.76,184.975,182.0,180.95,1014941.0
2023-06-05 18:15:00+00:00,182.76,184.975,182.0,180.95,1040699.0
2023-06-05 18:30:00+00:00,182.76,184.975,182.0,180.95,1211208.0
2023-06-05 18:45:00+00:00,182.76,184.975,180.08,180.95,1372048.0
2023-06-05 19:00:00+00:00,181.68,181.76,181.55,,
2023-06-05 19:15:00+00:00,182.76,184.975,178.04,180.95,1712438.0
2023-06-05 19:30:00+00:00,182.76,184.975,178.04,180.95,1820111.0
2023-06-05 19:45:00+00:00,182.76,184.975,178.04,180.95,1870960.0
2023-06-06 13:00:00+00:00,178.81,179.17,178.43,179.58,2938.0
2023-06-06 13:15:00+00:00,178.81,180.37,178.43,179.58,6987.0
2023-06-06 13:30:00+00:00,178.81,180.37,178.43,179.58,8356.0
2023-06-06 13:45:00+00:00,178.81,180.37,177.675,179.58,169996.0
2023-06-06 14:00:00+00:00,178.81,180.37,177.49,179.58,228108.0
2023-06-06 14:15:00+00:00,178.81,180.37,177.435,179.58,388535.0
2023-06-06 14:30:00+00:00,178.81,180.37,177.435,179.58,444822.0
2023-06-06 14:45:00+00:00,178.81,180.37,177.435,179.58,513540.0
2023-06-06 15:00:00+00:00,178.81,180.37,177.435,179.58,567368.0
2023-06-06 15:15:00+00:00,178.81,180.37,177.435,179.58,595490.0
2023-06-06 15:30:00+00:00,177.77,177.99,177.745,,
2023-06-06 15:45:00+00:00,178.81,180.37,177.435,179.58,664899.0
2023-06-06 16:00:00+00:00,178.81,180.37,177.435,179.58,696069.0
2023-06-06 16:15:00+00:00,178.81,180.37,177.435,179.58,721548.0
2023-06-06 16:30:00+00:00,178.81,180.37,177.435,179.58,744141.0
2023-06-06 16:45:00+00:00,178.81,180.37,177.435,179.58,769777.0
2023-06-06 17:00:00+00:00,178.81,180.37,177.435,179.58,783966.0
2023-06-06 17:15:00+00:00,178.55,178.605,178.53,,
2023-06-06 17:30:00+00:00,178.81,180.37,177.435,179.58,819815.0
2023-06-06 17:45:00+00:00,178.81,180.37,177.435,179.58,847424.0
2023-06-06 18:00:00+00:00,178.81,180.37,177.435,179.58,878121.0
2023-06-06 18:15:00+00:00,178.81,180.37,177.435,179.58,904870.0
2023-06-06 18:30:00+00:00,178.81,180.37,177.435,179.58,929882.0
2023-06-06 18:45:00+00:00,178.81,180.37,177.435,179.58,945618.0
2023-06-06 19:00:00+00:00,178.81,180.37,177.435,179.58,969910.0
2023-06-06 19:15:00+00:00,178.81,180.37,177.435,179.58,989958.0
2023-06-06 19:30:00+00:00,178.81,180.37,177.435,179.58,1008823.0
2023-06-06 19:45:00+00:00,178.81,180.37,177.435,179.58,1036999.0
2023-06-07 13:00:00+00:00,179.04,179.13,178.78,179.21,1621.0
2023-06-07 13:30:00+00:00,179.04,179.13,178.23,179.21,3649.0
2023-06-07 13:45:00+00:00,179.04,180.72,178.23,179.21,107722.0
2023-06-07 14:00:00+00:00,179.04,181.21,178.23,179.21,181496.0
2023-06-07 14:15:00+00:00,179.04,181.21,178.23,179.21,217885.0
2023-06-07 14:30:00+00:00,179.04,181.21,178.23,179.21,263326.0
2023-06-07 14:45:00+00:00,179.04,181.21,178.23,179.21,286973.0
2023-06-07 15:00:00+00:00,179.04,181.21,178.23,179.21,317099.0
2023-06-07 15:15:00+00:00,179.04,181.21,178.23,179.21,345074.0
2023-06-07 15:30:00+00:00,179.04,181.21,178.23,179.21,361407.0
2023-06-07 15:45:00+00:00,179.04,181.21,178.23,179.21,388540.0
2023-06-07 16:00:00+00:00,179.04,181.21,178.23,179.21,409188.0
2023-06-07 16:15:00+00:00,179.04,181.21,178.23,179.21,421238.0
2023-06-07 16:30:00+00:00,179.04,181.21,178.18,179.21,451298.0
2023-06-07 16:45:00+00:00,179.04,181.21,178.18,179.21,472543.0
2023-06-07 17:00:00+00:00,179.04,181.21,178.005,179.21,501338.0
2023-06-07 17:15:00+00:00,179.04,181.21,178.005,179.21,524468.0
2023-06-07 17:30:00+00:00,179.04,181.21,177.615,179.21,563440.0
2023-06-07 17:45:00+00:00,179.04,181.21,177.32,179.21,583076.0
2023-06-07 18:00:00+00:00,179.04,181.21,177.32,179.21,596657.0
2023-06-07 18:15:00+00:00,179.04,181.21,177.32,179.21,614133.0
2023-06-07 18:30:00+00:00,179.04,181.21,177.32,179.21,624114.0
2023-06-07 18:45:00+00:00,179.04,181.21,177.32,179.21,639803.0
2023-06-07 19:00:00+00:00,179.04,181.21,177.32,179.21,667815.0
2023-06-07 19:15:00+00:00,179.04,181.21,177.32,179.21,685093.0
2023-06-07 19:30:00+00:00,179.04,181.21,177.32,179.21,711425.0
2023-06-07 19:45:00+00:00,179.04,181.21,177.32,179.21,751137.0
2023-06-08 13:00:00+00:00,177.74,178.41,177.51,177.82,2796.0
2023-06-08 13:30:00+00:00,177.74,178.555,177.51,177.82,14440.0
2023-06-08 13:45:00+00:00,177.74,178.74,177.51,177.82,61072.0
2023-06-08 14:00:00+00:00,177.74,178.74,177.51,177.82,102873.0
2023-06-08 14:15:00+00:00,177.74,178.74,177.47,177.82,137134.0
2023-06-08 14:30:00+00:00,177.74,178.74,177.47,177.82,152338.0
2023-06-08 14:45:00+00:00,177.74,178.89,177.47,177.82,173759.0
2023-06-08 15:00:00+00:00,177.74,179.19,177.47,177.82,195360.0
2023-06-08 15:15:00+00:00,177.74,179.43,177.47,177.82,218759.0
2023-06-08 15:30:00+00:00,177.74,179.43,177.47,177.82,235015.0
2023-06-08 15:45:00+00:00,177.74,179.51,177.47,177.82,261751.0
2023-06-08 16:00:00+00:00,177.74,179.87,177.47,177.82,284846.0
2023-06-08 16:15:00+00:00,177.74,179.87,177.47,177.82,296731.0
2023-06-08 16:30:00+00:00,177.74,180.01,177.47,177.82,315175.0
2023-06-08 16:45:00+00:00,177.74,180.01,177.47,177.82,330508.0
2023-06-08 17:00:00+00:00,177.74,180.01,177.47,177.82,340016.0
2023-06-08 17:15:00+00:00,177.74,180.01,177.47,177.82,353048.0
2023-06-08 17:30:00+00:00,177.74,180.01,177.47,177.82,362666.0
2023-06-08 17:45:00+00:00,177.74,180.01,177.47,177.82,373798.0
2023-06-08 18:00:00+00:00,177.74,180.01,177.47,177.82,384707.0
2023-06-08 18:15:00+00:00,177.74,180.01,177.47,177.82,392554.0
2023-06-08 18:30:00+00:00,177.74,180.055,177.47,177.82,408075.0
2023-06-08 18:45:00+00:00,177.74,180.2,177.47,177.82,430900.0
2023-06-08 19:00:00+00:00,177.74,180.24,177.47,177.82,448834.0
2023-06-08 19:15:00+00:00,177.74,180.24,177.47,177.82,456103.0
2023-06-08 19:30:00+00:00,177.74,180.295,177.47,177.82,490991.0
2023-06-08 19:45:00+00:00,177.74,180.83,177.47,177.82,577120.0
2023-06-09 13:00:00+00:00,180.81,180.81,180.6,180.57,819.0
2023-06-09 13:15:00+00:00,180.81,180.81,180.6,180.57,1389.0
2023-06-09 13:30:00+00:00,180.81,182.0,180.6,180.57,15569.0
2023-06-09 13:45:00+00:00,180.81,182.135,180.6,180.57,70999.0
2023-06-09 14:00:00+00:00,180.81,182.18,180.6,180.57,110379.0
2023-06-09 14:15:00+00:00,180.81,182.18,180.6,180.57,140129.0
2023-06-09 14:30:00+00:00,180.81,182.18,180.6,180.57,187981.0
2023-06-09 14:45:00+00:00,180.81,182.18,180.6,180.57,205203.0
2023-06-09 15:00:00+00:00,180.81,182.18,180.6,180.57,237627.0
2023-06-09 15:15:00+00:00,180.81,182.18,180.6,180.57,259469.0
2023-06-09 15:30:00+00:00,181.23,181.275,181.085,,
2023-06-09 15:45:00+00:00,180.81,182.18,180.6,180.57,335348.0
2023-06-09 16:00:00+00:00,180.81,182.18,180.6,180.57,355956.0
2023-06-09 16:15:00+00:00,181.375,181.38,181.295,,
2023-06-09 16:30:00+00:00,180.81,182.18,180.6,180.57,387029.0
2023-06-09 16:45:00+00:00,180.81,182.18,180.6,180.57,395528.0
2023-06-09 17:00:00+00:00,180.81,182.18,180.6,180.57,404128.0
2023-06-09 17:15:00+00:00,180.81,182.18,180.6,180.57,410893.0
2023-06-09 17:30:00+00:00,180.81,182.18,180.6,180.57,418276.0
2023-06-09 17:45:00+00:00,180.81,182.18,180.6,180.57,438833.0
2023-06-09 18:00:00+00:00,180.81,182.18,180.6,180.57,455599.0
2023-06-09 18:15:00+00:00,180.81,182.18,180.6,180.57,475788.0
2023-06-09 18:30:00+00:00,180.81,182.23,180.6,180.57,496306.0
2023-06-09 18:45:00+00:00,180.81,182.23,180.6,180.57,505918.0
2023-06-09 19:00:00+00:00,180.81,182.23,180.6,180.57,523103.0
2023-06-09 19:15:00+00:00,180.81,182.23,180.6,180.57,553021.0
2023-06-09 19:30:00+00:00,180.81,182.23,180.6,180.57,578839.0
2023-06-09 19:45:00+00:00,180.81,182.23,180.6,180.57,608176.0
2023-06-12 13:30:00+00:00,181.75,181.98,181.2,180.96,3013.0
2023-06-12 13:45:00+00:00,181.75,182.04,181.2,180.96,59185.0
2023-06-12 14:00:00+00:00,181.75,182.04,181.2,180.96,89837.0
2023-06-12 14:15:00+00:00,181.75,182.04,180.95,180.96,120823.0
2023-06-12 14:30:00+00:00,181.75,182.04,180.95,180.96,137164.0
2023-06-12 14:45:00+00:00,181.75,182.04,180.95,180.96,149779.0
2023-06-12 15:00:00+00:00,181.75,182.04,180.95,180.96,166541.0
2023-06-12 15:15:00+00:00,181.75,182.04,180.95,180.96,189650.0
2023-06-12 15:30:00+00:00,181.75,182.17,180.95,180.96,234422.0
2023-06-12 15:45:00+00:00,181.75,182.53,180.95,180.96,264890.0
2023-06-12 16:00:00+00:00,181.75,182.53,180.95,180.96,293194.0
2023-06-12 16:15:00+00:00,181.75,182.53,180.95,180.96,330728.0
2023-06-12 16:30:00+00:00,181.75,182.53,180.95,180.96,361591.0
2023-06-12 16:45:00+00:00,181.75,182.53,180.95,180.96,386054.0
2023-06-12 17:00:00+00:00,181.75,182.53,180.95,180.96,399108.0
2023-06-12 17:15:00+00:00,181.75,182.66,180.95,180.96,426789.0
2023-06-12 17:30:00+00:00,181.75,182.66,180.95,180.96,448529.0
2023-06-12 17:45:00+00:00,181.75,182.675,180.95,180.96,471664.0
2023-06-12 18:00:00+00:00,181.75,182.795,180.95,180.96,508811.0
2023-06-12 18:15:00+00:00,181.75,182.81,180.95,180.96,533241.0
2023-06-12 18:30:00+00:00,181.75,182.81,180.95,180.96,548115.0
2023-06-12 18:45:00+00:00,181.75,182.85,180.95,180.96,563678.0
2023-06-12 19:00:00+00:00,181.75,183.125,180.95,180.96,588575.0
2023-06-12 19:15:00+00:00,181.75,183.47,180.95,180.96,634721.0
2023-06-12 19:30:00+00:00,181.75,183.475,180.95,180.96,683768.0
2023-06-12 19:45:00+00:00,181.75,183.515,180.95,180.96,729831.0
2023-06-13 13:00:00+00:00,182.39,183.41,182.39,183.79,4789.0
2023-06-13 13:15:00+00:00,182.39,183.41,182.39,183.79,6008.0
2023-06-13 13:30:00+00:00,182.39,183.41,182.39,183.79,24699.0
2023-06-13 13:45:00+00:00,182.39,184.14,182.39,183.79,131520.0
2023-06-13 14:00:00+00:00,182.39,184.14,182.39,183.79,190700.0
2023-06-13 14:15:00+00:00,182.39,184.14,182.39,183.79,257159.0
2023-06-13 14:30:00+00:00,182.39,184.14,182.39,183.79,304697.0
2023-06-13 14:45:00+00:00,182.39,184.14,182.39,183.79,331723.0
2023-06-13 15:00:00+00:00,182.39,184.14,182.39,183.79,351936.0
2023-06-13 15:15:00+00:00,182.39,184.14,182.39,183.79,377402.0
2023-06-13 15:30:00+00:00,182.39,184.14,182.39,183.79,404040.0
2023-06-13 15:45:00+00:00,182.39,184.14,182.39,183.79,424221.0
2023-06-13 16:00:00+00:00,182.39,184.14,182.39,183.79,442955.0
2023-06-13 16:15:00+00:00,183.34,183.355,183.29,,
2023-06-13 16:30:00+00:00,182.39,184.14,182.39,183.79,473302.0
2023-06-13 16:45:00+00:00,182.39,184.14,182.39,183.79,488562.0
2023-06-13 17:00:00+00:00,182.39,184.14,182.39,183.79,499884.0
2023-06-13 17:15:00+00:00,182.39,184.14,182.39,183.79,515630.0
2023-06-13 17:30:00+00:00,182.39,184.14,182.39,183.79,528440.0
2023-06-13 17:45:00+00:00,182.39,184.14,182.39,183.79,544465.0
2023-06-13 18:00:00+00:00,182.39,184.14,182.39,183.79,558469.0
2023-06-13 18:15:00+00:00,182.39,184.14,182.39,183.79,577756.0
2023-06-13 18:30:00+00:00,182.39,184.14,182.39,183.79,597357.0
2023-06-13 18:45:00+00:00,182.39,184.14,182.39,183.79,635852.0
2023-06-13 19:00:00+00:00,182.39,184.14,182.39,183.79,656270.0
2023-06-13 19:15:00+00:00,182.39,184.14,182.39,183.79,675584.0
2023-06-13 19:30:00+00:00,182.39,184.14,182.39,183.79,696339.0
2023-06-13 19:45:00+00:00,182.39,184.14,182.39,183.79,718050.0
2023-06-14 13:15:00+00:00,183.35,183.45,183.17,183.31,1738.0
2023-06-14 13:30:00+00:00,183.35,183.48,183.075,183.31,12355.0
2023-06-14 13:45:00+00:00,183.35,183.755,182.91,183.31,57054.0
2023-06-14 14:00:00+00:00,183.35,184.03,182.91,183.31,89366.0
2023-06-14 14:15:00+00:00,183.35,184.28,182.91,183.31,134410.0
2023-06-14 14:30:00+00:00,183.35,184.305,182.91,183.31,181343.0
2023-06-14 14:45:00+00:00,183.35,184.335,182.91,183.31,212054.0
2023-06-14 15:00:00+00:00,183.35,184.335,182.91,183.31,237388.0
2023-06-14 15:15:00+00:00,183.35,184.335,182.91,183.31,256270.0
2023-06-14 15:30:00+00:00,183.35,184.415,182.91,183.31,282066.0
2023-06-14 15:45:00+00:00,183.35,184.415,182.91,183.31,303518.0
2023-06-14 16:00:00+00:00,183.35,184.415,182.91,183.31,313771.0
2023-06-14 16:15:00+00:00,184.1,184.14,184.06,,
2023-06-14 16:30:00+00:00,183.35,184.415,182.91,183.31,342933.0
2023-06-14 16:45:00+00:00,183.35,184.415,182.91,183.31,348752.0
2023-06-14 17:00:00+00:00,183.35,184.415,182.91,183.31,360673.0
2023-06-14 17:15:00+00:00,183.35,184.415,182.91,183.31,371152.0
2023-06-14 17:30:00+00:00,183.35,184.415,182.91,183.31,381453.0
2023-06-14 17:45:00+00:00,183.35,184.415,182.91,183.31,389162.0
2023-06-14 18:00:00+00:00,183.35,184.415,182.91,183.31,396198.0
2023-06-14 18:15:00+00:00,183.35,184.415,182.045,183.31,463927.0
2023-06-14 18:30:00+00:00,183.35,184.415,182.045,183.31,499028.0
2023-06-14 18:45:00+00:00,183.35,184.415,182.045,183.31,550557.0
2023-06-14 19:00:00+00:00,183.35,184.415,182.045,183.31,579751.0
2023-06-14 19:15:00+00:00,183.35,184.415,182.045,183.31,615896.0
2023-06-14 19:30:00+00:00,183.35,184.415,182.045,183.31,641770.0
2023-06-14 19:45:00+00:00,183.35,184.415,182.045,183.31,663869.0
2023-06-15 13:00:00+00:00,183.2,183.73,183.04,183.95,1784.0
2023-06-15 13:30:00+00:00,183.2,184.16,183.04,183.95,17401.0
2023-06-15 13:45:00+00:00,183.2,184.735,183.04,183.95,100262.0
2023-06-15 14:00:00+00:00,183.2,185.34,183.04,183.95,179084.0
2023-06-15 14:15:00+00:00,183.2,185.76,183.04,183.95,233351.0
2023-06-15 14:30:00+00:00,183.2,185.84,183.04,183.95,264709.0
2023-06-15 14:45:00+00:00,183.2,185.84,183.04,183.95,295063.0
2023-06-15 15:00:00+00:00,183.2,185.84,183.04,183.95,337096.0
2023-06-15 15:15:00+00:00,183.2,185.84,183.04,183.95,366776.0
2023-06-15 15:30:00+00:00,183.2,185.85,183.04,183.95,392660.0
2023-06-15 15:45:00+00:00,183.2,185.955,183.04,183.95,423775.0
2023-06-15 16:00:00+00:00,183.2,185.955,183.04,183.95,442556.0
2023-06-15 16:15:00+00:00,183.2,185.955,183.04,183.95,460028.0
2023-06-15 16:30:00+00:00,183.2,185.955,183.04,183.95,476192.0
2023-06-15 16:45:00+00:00,183.2,185.955,183.04,183.95,488483.0
2023-06-15 17:00:00+00:00,183.2,185.955,183.04,183.95,507692.0
2023-06-15 17:15:00+00:00,183.2,185.955,183.04,183.95,525532.0
2023-06-15 17:30:00+00:00,183.2,185.955,183.04,183.95,541414.0
2023-06-15 17:45:00+00:00,183.2,185.955,183.04,183.95,564608.0
2023-06-15 18:00:00+00:00,183.2,185.955,183.04,183.95,587698.0
2023-06-15 18:15:00+00:00,183.2,185.955,183.04,183.95,616687.0
2023-06-15 18:30:00+00:00,183.2,185.955,183.04,183.95,633713.0
2023-06-15 18:45:00+00:00,183.2,186.14,183.04,183.95,668149.0
2023-06-15 19:00:00+00:00,183.2,186.515,183.04,183.95,712639.0
2023-06-15 19:15:00+00:00,183.2,186.515,183.04,183.95,753470.0
2023-06-15 19:30:00+00:00,183.2,186.515,183.04,183.95,794343.0
2023-06-15 19:45:00+00:00,183.2,186.515,183.04,183.95,833911.0
2023-06-16 13:30:00+00:00,185.8,187.19,185.73,186.01,36028.0
2023-06-16 13:45:00+00:00,185.24,185.345,185.11,,
2023-06-16 14:00:00+00:00,185.8,187.19,184.97,186.01,231015.0
2023-06-16 14:15:00+00:00,185.8,187.19,184.97,186.01,276927.0
2023-06-16 14:30:00+00:00,185.8,187.19,184.97,186.01,315347.0
2023-06-16 14:45:00+00:00,185.8,187.19,184.97,186.01,345035.0
2023-06-16 15:00:00+00:00,185.8,187.19,184.97,186.01,373387.0
2023-06-16 15:15:00+00:00,185.8,187.19,184.97,186.01,412630.0
2023-06-16 15:30:00+00:00,185.8,187.19,184.97,186.01,433837.0
2023-06-16 15:45:00+00:00,185.8,187.19,184.97,186.01,454104.0
2023-06-16 16:00:00+00:00,185.8,187.19,184.97,186.01,473425.0
2023-06-16 16:15:00+00:00,185.8,187.19,184.97,186.01,496088.0
2023-06-16 16:30:00+00:00,185.8,187.19,184.97,186.01,512825.0
2023-06-16 16:45:00+00:00,185.8,187.19,184.97,186.01,523564.0
2023-06-16 17:00:00+00:00,185.8,187.19,184.97,186.01,541220.0
2023-06-16 17:15:00+00:00,185.8,187.19,184.97,186.01,550678.0
2023-06-16 17:30:00+00:00,185.8,187.19,184.97,186.01,569935.0
2023-06-16 17:45:00+00:00,185.8,187.19,184.97,186.01,580082.0
2023-06-16 18:00:00+00:00,185.8,187.19,184.97,186.01,594658.0
2023-06-16 18:15:00+00:00,185.8,187.19,184.97,186.01,616542.0
2023-06-16 18:30:00+00:00,185.8,187.19,184.97,186.01,634204.0
2023-06-16 18:45:00+00:00,185.8,187.19,184.97,186.01,668107.0
2023-06-16 19:00:00+00:00,185.8,187.19,184.865,186.01,704846.0
2023-06-16 19:15:00+00:00,185.8,187.19,184.715,186.01,749241.0
2023-06-16 19:30:00+00:00,185.8,187.19,184.715,186.01,793375.0
2023-06-16 19:45:00+00:00,185.8,187.19,184.715,186.01,833279.0
2023-06-17 00:00:00+00:00,186.73,186.99,184.27,186.01,101256225.0
2023-06-20 13:15:00+00:00,184.17,184.63,184.11,184.92,1529.0
2023-06-20 13:30:00+00:00,184.5,184.9,184.5,,
2023-06-20 13:45:00+00:00,184.17,186.1,183.95,184.92,65335.0
2023-06-20 14:00:00+00:00,184.17,186.1,183.95,184.92,91183.0
2023-06-20 14:15:00+00:00,184.17,186.1,183.95,184.92,161927.0
2023-06-20 14:30:00+00:00,184.17,186.1,183.95,184.92,194763.0
2023-06-20 14:45:00+00:00,184.17,186.1,183.95,184.92,218341.0
2023-06-20 15:00:00+00:00,184.17,186.1,183.95,184.92,239289.0
2023-06-20 15:15:00+00:00,184.17,186.1,183.95,184.92,257885.0
2023-06-20 15:30:00+00:00,184.17,186.1,183.95,184.92,280276.0
2023-06-20 15:45:00+00:00,184.17,186.1,183.95,184.92,294223.0
2023-06-20 16:00:00+00:00,184.17,186.1,183.95,184.92,316861.0
2023-06-20 16:15:00+00:00,184.17,186.1,183.95,184.92,330955.0
2023-06-20 16:30:00+00:00,184.17,186.1,183.95,184.92,367690.0
2023-06-20 16:45:00+00:00,184.17,186.105,183.95,184.92,401174.0
2023-06-20 17:00:00+00:00,184.17,186.105,183.95,184.92,431839.0
2023-06-20 17:15:00+00:00,184.17,186.105,183.95,184.92,449897.0
2023-06-20 17:30:00+00:00,184.17,186.105,183.95,184.92,465825.0
2023-06-20 17:45:00+00:00,184.17,186.105,183.95,184.92,481102.0
2023-06-20 18:00:00+00:00,184.17,186.105,183.95,184.92,494008.0
2023-06-20 18:15:00+00:00,184.17,186.105,183.95,184.92,506988.0
2023-06-20 18:30:00+00:00,184.17,186.105,183.95,184.92,513846.0
2023-06-20 18:45:00+00:00,184.17,186.105,183.95,184.92,526158.0
2023-06-20 19:00:00+00:00,184.17,186.105,183.95,184.92,540728.0
2023-06-20 19:15:00+00:00,184.17,186.105,183.95,184.92,555643.0
2023-06-20 19:30:00+00:00,185.335,185.415,185.335,,
2023-06-20 19:45:00+00:00,184.17,186.105,183.95,184.92,591577.0
2023-06-21 13:30:00+00:00,184.58,184.895,184.14,185.01,12028.0
2023-06-21 13:45:00+00:00,184.58,185.4,184.14,185.01,52218.0
2023-06-21 14:00:00+00:00,184.085,184.16,183.97,,
2023-06-21 14:15:00+00:00,184.58,185.4,183.885,185.01,144413.0
2023-06-21 14:30:00+00:00,184.58,185.4,183.885,185.01,174045.0
2023-06-21 14:45:00+00:00,184.58,185.4,183.49,185.01,204849.0
2023-06-21 15:00:00+00:00,184.58,185.4,183.18,185.01,265432.0
2023-06-21 15:15:00+00:00,184.58,185.4,182.82,185.01,300062.0
2023-06-21 15:30:00+00:00,184.58,185.4,182.565,185.01,347935.0
2023-06-21 15:45:00+00:00,184.58,185.4,182.565,185.01,385653.0
2023-06-21 16:00:00+00:00,184.58,185.4,182.565,185.01,415324.0
2023-06-21 16:15:00+00:00,184.58,185.4,182.565,185.01,436507.0
2023-06-21 16:30:00+00:00,184.58,185.4,182.565,185.01,459859.0
2023-06-21 16:45:00+00:00,184.58,185.4,182.565,185.01,501147.0
2023-06-21 17:00:00+00:00,184.58,185.4,182.565,185.01,512632.0
2023-06-21 17:15:00+00:00,184.06,184.09,184.025,,
2023-06-21 17:30:00+00:00,184.58,185.4,182.565,185.01,552852.0
2023-06-21 17:45:00+00:00,184.58,185.4,182.565,185.01,567905.0
2023-06-21 18:00:00+00:00,184.58,185.4,182.565,185.01,589635.0
2023-06-21 18:15:00+00:00,184.58,185.4,182.565,185.01,604113.0
2023-06-21 18:30:00+00:00,184.58,185.4,182.565,185.01,630118.0
2023-06-21 18:45:00+00:00,184.58,185.4,182.565,185.01,650990.0
2023-06-21 19:00:00+00:00,184.58,185.4,182.565,185.01,661629.0
2023-06-21 19:15:00+00:00,184.58,185.4,182.565,185.01,686316.0
2023-06-21 19:30:00+00:00,184.58,185.4,182.565,185.01,708158.0
2023-06-21 19:45:00+00:00,184.11,184.125,184.03,,
2023-06-22 13:30:00+00:00,183.35,184.25,183.18,183.96,14580.0
2023-06-22 13:45:00+00:00,183.35,185.125,183.18,183.96,58876.0
2023-06-22 14:00:00+00:00,183.35,185.575,183.18,183.96,91370.0
2023-06-22 14:15:00+00:00,183.35,185.69,183.18,183.96,127397.0
2023-06-22 14:30:00+00:00,183.35,185.9,183.18,183.96,174374.0
2023-06-22 14:45:00+00:00,183.35,185.99,183.18,183.96,205695.0
2023-06-22 15:00:00+00:00,183.35,185.99,183.18,183.96,228611.0
2023-06-22 15:15:00+00:00,183.35,186.635,183.18,183.96,255124.0
2023-06-22 15:30:00+00:00,183.35,186.69,183.18,183.96,291843.0
2023-06-22 15:45:00+00:00,183.35,186.69,183.18,183.96,313965.0
2023-06-22 16:00:00+00:00,183.35,186.745,183.18,183.96,337096.0
2023-06-22 16:15:00+00:00,183.35,186.745,183.18,183.96,353468.0
2023-06-22 16:30:00+00:00,183.35,186.745,183.18,183.96,367009.0
2023-06-22 16:45:00+00:00,183.35,186.745,183.18,183.96,378471.0
2023-06-22 17:00:00+00:00,183.35,186.745,183.18,183.96,389578.0
2023-06-22 17:15:00+00:00,183.35,186.745,183.18,183.96,400697.0
2023-06-22 17:30:00+00:00,183.35,186.745,183.18,183.96,412241.0
2023-06-22 17:45:00+00:00,183.35,186.745,183.18,183.96,420014.0
2023-06-22 18:00:00+00:00,183.35,186.745,183.18,183.96,447144.0
2023-06-22 18:15:00+00:00,183.35,186.745,183.18,183.96,457321.0
2023-06-22 18:30:00+00:00,183.35,186.745,183.18,183.96,470738.0
2023-06-22 18:45:00+00:00,183.35,186.745,183.18,183.96,491768.0
2023-06-22 19:00:00+00:00,183.35,186.745,183.18,183.96,512891.0
2023-06-22 19:15:00+00:00,183.35,186.745,183.18,183.96,528610.0
2023-06-22 19:30:00+00:00,183.35,186.745,183.18,183.96,543420.0
2023-06-22 19:45:00+00:00,183.35,186.745,183.18,183.96,575533.0
2023-06-23 13:00:00+00:00,186.1,186.15,185.23,187.0,3535.0
2023-06-23 13:15:00+00:00,186.1,186.15,185.23,187.0,4888.0
2023-06-23 13:30:00+00:00,186.1,186.15,185.23,187.0,16128.0
2023-06-23 13:45:00+00:00,186.1,186.18,185.23,187.0,73438.0
2023-06-23 14:00:00+00:00,186.1,186.18,184.99,187.0,114144.0
2023-06-23 14:15:00+00:00,186.1,186.18,184.99,187.0,169256.0
2023-06-23 14:30:00+00:00,186.1,186.18,184.99,187.0,204153.0
2023-06-23 14:45:00+00:00,186.1,186.37,184.99,187.0,226100.0
2023-06-23 15:00:00+00:00,186.1,186.37,184.99,187.0,247964.0
2023-06-23 15:15:00+00:00,186.1,186.405,184.99,187.0,260019.0
2023-06-23 15:30:00+00:00,186.1,186.405,184.99,187.0,277017.0
2023-06-23 15:45:00+00:00,186.1,186.57,184.99,187.0,305815.0
2023-06-23 16:00:00+00:00,186.56,186.72,186.54,,
2023-06-23 16:15:00+00:00,186.1,186.905,184.99,187.0,340368.0
2023-06-23 16:30:00+00:00,186.1,187.115,184.99,187.0,370677.0
2023-06-23 16:45:00+00:00,186.1,187.155,184.99,187.0,388424.0
2023-06-23 17:00:00+00:00,186.1,187.155,184.99,187.0,408330.0
2023-06-23 17:15:00+00:00,186.1,187.325,184.99,187.0,422810.0
2023-06-23 17:30:00+00:00,186.1,187.485,184.99,187.0,439000.0
2023-06-23 17:45:00+00:00,186.1,187.485,184.99,187.0,453939.0
2023-06-23 18:00:00+00:00,186.1,187.575,184.99,187.0,470195.0
2023-06-23 18:15:00+00:00,186.1,187.575,184.99,187.0,488842.0
2023-06-23 18:30:00+00:00,186.1,187.575,184.99,187.0,506795.0
2023-06-23 18:45:00+00:00,186.1,187.575,184.99,187.0,525293.0
2023-06-23 19:00:00+00:00,186.1,187.575,184.99,187.0,548802.0
2023-06-23 19:15:00+00:00,186.1,187.575,184.99,187.0,580232.0
2023-06-23 19:30:00+00:00,186.1,187.575,184.99,187.0,603448.0
2023-06-23 19:45:00+00:00,186.1,187.575,184.99,187.0,630587.0
2023-06-26 13:30:00+00:00,186.55,187.02,186.4,186.68,11278.0
2023-06-26 13:45:00+00:00,186.55,187.45,186.365,186.68,35279.0
2023-06-26 14:00:00+00:00,186.55,187.855,186.365,186.68,127254.0
2023-06-26 14:15:00+00:00,186.55,188.07,186.365,186.68,149772.0
2023-06-26 14:30:00+00:00,186.55,188.07,186.365,186.68,179111.0
2023-06-26 14:45:00+00:00,186.55,188.07,186.365,186.68,210990.0
2023-06-26 15:00:00+00:00,186.55,188.07,186.365,186.68,227257.0
2023-06-26 15:15:00+00:00,186.55,188.07,186.365,186.68,243195.0
2023-06-26 15:30:00+00:00,186.55,188.07,186.365,186.68,280353.0
2023-06-26 15:45:00+00:00,186.55,188.07,186.365,186.68,294574.0
2023-06-26 16:00:00+00:00,186.55,188.07,186.365,186.68,304902.0
2023-06-26 16:15:00+00:00,186.55,188.07,185.95,186.68,327954.0
2023-06-26 16:30:00+00:00,186.55,188.07,185.95,186.68,351622.0
2023-06-26 16:45:00+00:00,186.55,188.07,185.65,186.68,381496.0
2023-06-26 17:00:00+00:00,186.55,188.07,185.65,186.68,438064.0
2023-06-26 17:15:00+00:00,186.55,188.07,185.65,186.68,454226.0
2023-06-26 17:30:00+00:00,186.55,188.07,185.59,186.68,480725.0
2023-06-26 17:45:00+00:00,186.55,188.07,185.59,186.68,498753.0
2023-06-26 18:00:00+00:00,186.55,188.07,185.59,186.68,515590.0
2023-06-26 18:15:00+00:00,186.55,188.07,185.59,186.68,528146.0
2023-06-26 18:30:00+00:00,186.55,188.07,185.59,186.68,545770.0
2023-06-26 18:45:00+00:00,186.55,188.07,185.59,186.68,558282.0
2023-06-26 19:00:00+00:00,186.55,188.07,185.59,186.68,568434.0
2023-06-26 19:15:00+00:00,186.55,188.07,185.59,186.68,595670.0
2023-06-26 19:30:00+00:00,186.55,188.07,185.59,186.68,610886.0
2023-06-26 19:45:00+00:00,186.55,188.07,185.59,186.68,636949.0
2023-06-27 13:15:00+00:00,185.6,185.99,185.55,185.27,2688.0
2023-06-27 13:30:00+00:00,185.6,186.07,185.55,185.27,11807.0
2023-06-27 13:45:00+00:00,185.6,187.03,185.55,185.27,63266.0
2023-06-27 14:00:00+00:00,185.6,187.06,185.55,185.27,99910.0
2023-06-27 14:15:00+00:00,185.6,187.06,185.55,185.27,134659.0
2023-06-27 14:30:00+00:00,185.6,187.06,185.55,185.27,168453.0
2023-06-27 14:45:00+00:00,185.6,187.06,185.55,185.27,203170.0
2023-06-27 15:00:00+00:00,185.6,187.06,185.55,185.27,239637.0
2023-06-27 15:15:00+00:00,185.6,187.06,185.55,185.27,281572.0
2023-06-27 15:30:00+00:00,185.6,187.06,185.55,185.27,343163.0
2023-06-27 15:45:00+00:00,185.6,187.06,185.55,185.27,365300.0
2023-06-27 16:00:00+00:00,185.6,187.235,185.55,185.27,396383.0
2023-06-27 16:15:00+00:00,185.6,187.29,185.55,185.27,422570.0
2023-06-27 16:30:00+00:00,185.6,187.56,185.55,185.27,456692.0
2023-06-27 16:45:00+00:00,185.6,187.765,185.55,185.27,483222.0
2023-06-27 17:00:00+00:00,185.6,187.835,185.55,185.27,532122.0
2023-06-27 17:15:00+00:00,185.6,187.835,185.55,185.27,564311.0
2023-06-27 17:30:00+00:00,185.6,187.955,185.55,185.27,628136.0
2023-06-27 17:45:00+00:00,185.6,188.01,185.55,185.27,669986.0
2023-06-27 18:00:00+00:00,188.125,188.165,188.065,,
2023-06-27 18:15:00+00:00,185.6,188.195,185.55,185.27,744444.0
2023-06-27 18:30:00+00:00,185.6,188.235,185.55,185.27,758461.0
2023-06-27 18:45:00+00:00,185.6,188.25,185.55,185.27,774966.0
2023-06-27 19:00:00+00:00,185.6,188.285,185.55,185.27,788265.0
2023-06-27 19:15:00+00:00,185.6,188.325,185.55,185.27,813265.0
2023-06-27 19:30:00+00:00,185.6,188.39,185.55,185.27,876745.0
2023-06-27 19:45:00+00:00,185.6,188.39,185.55,185.27,932044.0
2023-06-28 13:00:00+00:00,187.65,187.98,187.65,188.06,1538.0
2023-06-28 13:30:00+00:00,187.65,188.14,187.65,188.06,11763.0
2023-06-28 13:45:00+00:00,187.65,188.645,187.65,188.06,59501.0
2023-06-28 14:00:00+00:00,187.65,188.645,187.585,188.06,109612.0
2023-06-28 14:15:00+00:00,187.65,188.645,187.585,188.06,152723.0
2023-06-28 14:30:00+00:00,187.65,188.645,187.585,188.06,193791.0
2023-06-28 14:45:00+00:00,187.65,188.95,187.585,188.06,226804.0
2023-06-28 15:00:00+00:00,187.65,189.36,187.585,188.06,260218.0
2023-06-28 15:15:00+00:00,187.65,189.445,187.585,188.06,291491.0
2023-06-28 15:30:00+00:00,187.65,189.445,187.585,188.06,305945.0
2023-06-28 15:45:00+00:00,187.65,189.595,187.585,188.06,337239.0
2023-06-28 16:00:00+00:00,187.65,189.595,187.585,188.06,362103.0
2023-06-28 16:15:00+00:00,187.65,189.865,187.585,188.06,381381.0
2023-06-28 16:30:00+00:00,187.65,189.915,187.585,188.06,410166.0
2023-06-28 16:45:00+00:00,187.65,189.915,187.585,188.06,433165.0
2023-06-28 17:00:00+00:00,187.65,189.915,187.585,188.06,467877.0
2023-06-28 17:15:00+00:00,187.65,189.915,187.585,188.06,482448.0
2023-06-28 17:30:00+00:00,187.65,189.915,187.585,188.06,497018.0
2023-06-28 17:45:00+00:00,187.65,189.915,187.585,188.06,510864.0
2023-06-28 18:00:00+00:00,187.65,189.915,187.585,188.06,529640.0
2023-06-28 18:15:00+00:00,187.65,189.915,187.585,188.06,547098.0
2023-06-28 18:30:00+00:00,187.65,189.915,187.585,188.06,561695.0
2023-06-28 18:45:00+00:00,187.65,189.915,187.585,188.06,578913.0
2023-06-28 19:00:00+00:00,187.65,189.915,187.585,188.06,589267.0
2023-06-28 19:15:00+00:00,187.65,189.915,187.585,188.06,608723.0
2023-06-28 19:30:00+00:00,187.65,189.915,187.585,188.06,621266.0
2023-06-28 19:45:00+00:00,187.65,189.915,187.585,188.06,637913.0
2023-06-29 13:30:00+00:00,189.81,189.84,189.03,189.25,15898.0
2023-06-29 13:45:00+00:00,189.81,189.94,189.03,189.25,54456.0
2023-06-29 14:00:00+00:00,189.81,190.095,189.03,189.25,88857.0
2023-06-29 14:15:00+00:00,189.81,190.095,189.03,189.25,133275.0
2023-06-29 14:30:00+00:00,189.81,190.095,189.03,189.25,173144.0
2023-06-29 14:45:00+00:00,189.81,190.095,189.03,189.25,208652.0
2023-06-29 15:00:00+00:00,189.81,190.095,188.94,189.25,235344.0
2023-06-29 15:15:00+00:00,189.81,190.095,188.94,189.25,254049.0
2023-06-29 15:30:00+00:00,189.81,190.095,188.94,189.25,270758.0
2023-06-29 15:45:00+00:00,189.81,190.095,188.94,189.25,291061.0
2023-06-29 16:00:00+00:00,189.81,190.095,188.94,189.25,309536.0
2023-06-29 16:15:00+00:00,189.81,190.095,188.94,189.25,327137.0
2023-06-29 16:30:00+00:00,189.81,190.095,188.94,189.25,403385.0
2023-06-29 16:45:00+00:00,189.81,190.095,188.94,189.25,414484.0
2023-06-29 17:00:00+00:00,189.81,190.095,188.94,189.25,439392.0
2023-06-29 17:15:00+00:00,189.81,190.095,188.94,189.25,458817.0
2023-06-29 17:30:00+00:00,189.81,190.095,188.94,189.25,465200.0
2023-06-29 17:45:00+00:00,189.81,190.095,188.94,189.25,473360.0
2023-06-29 18:00:00+00:00,189.81,190.095,188.94,189.25,483376.0
2023-06-29 18:15:00+00:00,189.81,190.095,188.94,189.25,501071.0
2023-06-29 18:30:00+00:00,189.81,190.095,188.94,189.25,512813.0
2023-06-29 18:45:00+00:00,189.81,190.095,188.94,189.25,526694.0
2023-06-29 19:00:00+00:00,189.81,190.095,188.94,189.25,538208.0
2023-06-29 19:15:00+00:00,189.81,190.095,188.94,189.25,549182.0
2023-06-29 19:30:00+00:00,189.81,190.095,188.94,189.25,564195.0
2023-06-29 19:45:00+00:00,189.81,190.095,188.94,189.25,592742.0
2023-06-30 13:15:00+00:00,191.25,192.2,191.24,189.59,5591.0
2023-06-30 13:30:00+00:00,191.25,192.2,191.24,189.59,6403.0
2023-06-30 13:45:00+00:00,191.25,192.51,191.24,189.59,140600.0
2023-06-30 14:00:00+00:00,191.25,192.66,191.24,189.59,209444.0
2023-06-30 14:15:00+00:00,191.25,192.755,191.24,189.59,268276.0
2023-06-30 14:30:00+00:00,191.25,193.165,191.24,189.59,355699.0
2023-06-30 14:45:00+00:00,191.25,193.165,191.24,189.59,420261.0
2023-06-30 15:00:00+00:00,191.25,193.165,191.24,189.59,460522.0
2023-06-30 15:15:00+00:00,191.25,193.165,191.24,189.59,499688.0
2023-06-30 15:30:00+00:00,191.25,193.165,191.24,189.59,537032.0
2023-06-30 15:45:00+00:00,191.25,193.165,191.24,189.59,582473.0
2023-06-30 16:00:00+00:00,191.25,193.165,191.24,189.59,612420.0
2023-06-30 16:15:00+00:00,191.25,193.165,191.24,189.59,638685.0
2023-06-30 16:30:00+00:00,191.25,193.165,191.24,189.59,672370.0
2023-06-30 16:45:00+00:00,191.25,193.165,191.24,189.59,697387.0
2023-06-30 17:00:00+00:00,192.68,192.735,192.615,,
2023-06-30 17:15:00+00:00,192.93,192.965,192.88,,
2023-06-30 17:30:00+00:00,191.25,193.165,191.24,189.59,802145.0
2023-06-30 17:45:00+00:00,191.25,193.165,191.24,189.59,834267.0
2023-06-30 18:00:00+00:00,191.25,193.165,191.24,189.59,887722.0
2023-06-30 18:15:00+00:00,191.25,193.205,191.24,189.59,930220.0
2023-06-30 18:30:00+00:00,191.25,193.205,191.24,189.59,958014.0
2023-06-30 18:45:00+00:00,191.25,193.205,191.24,189.59,990281.0
2023-06-30 19:00:00+00:00,191.25,193.205,191.24,189.59,1014993.0
2023-06-30 19:15:00+00:00,191.25,193.36,191.24,189.59,1043848.0
2023-06-30 19:30:00+00:00,191.25,193.55,191.24,189.59,1088668.0
2023-06-30 19:45:00+00:00,191.25,193.775,191.24,189.59,1128260.0
2023-07-03 13:00:00+00:00,193.32,193.58,193.29,193.97,1788.0
2023-07-03 13:30:00+00:00,193.32,193.87,193.29,193.97,11642.0
2023-07-03 13:45:00+00:00,193.32,193.88,193.125,193.97,72343.0
2023-07-03 14:00:00+00:00,193.32,193.88,192.775,193.97,122149.0
2023-07-03 14:15:00+00:00,193.32,193.88,192.775,193.97,144804.0
2023-07-03 14:30:00+00:00,193.32,193.88,192.775,193.97,173038.0
2023-07-03 14:45:00+00:00,193.32,193.88,192.005,193.97,216842.0
2023-07-03 15:00:00+00:00,193.32,193.88,191.75,193.97,265286.0
2023-07-03 15:15:00+00:00,193.32,193.88,191.75,193.97,290750.0
2023-07-03 15:30:00+00:00,193.32,193.88,191.75,193.97,316035.0
2023-07-03 15:45:00+00:00,193.32,193.88,191.75,193.97,343607.0
2023-07-03 16:00:00+00:00,193.32,193.88,191.75,193.97,357409.0
2023-07-03 16:15:00+00:00,193.32,193.88,191.75,193.97,371803.0
2023-07-03 16:30:00+00:00,193.32,193.88,191.75,193.97,392453.0
2023-07-03 16:45:00+00:00,193.32,193.88,191.75,193.97,420582.0
2023-07-03 17:00:00+00:00,192.42,192.42,192.42,,
2023-07-03 17:15:00+00:00,192.49,192.49,192.49,,
2023-07-03 17:30:00+00:00,192.49,192.49,192.49,,
2023-07-03 17:45:00+00:00,192.49,192.49,192.49,,
2023-07-03 18:00:00+00:00,192.49,192.49,192.49,,
2023-07-03 18:15:00+00:00,192.49,192.49,192.49,,
2023-07-03 18:30:00+00:00,192.49,192.49,192.49,,
2023-07-03 18:45:00+00:00,192.49,192.49,192.49,,
2023-07-03 19:00:00+00:00,192.49,192.49,192.49,,
2023-07-03 19:15:00+00:00,192.49,192.49,192.49,,
2023-07-03 19:30:00+00:00,192.49,192.49,192.49,,
2023-07-03 19:45:00+00:00,192.49,192.49,192.49,,
2023-07-04 00:00:00+00:00,193.78,193.88,191.76,193.97,31458198.0
2023-07-05 13:15:00+00:00,191.12,191.61,191.09,192.46,1375.0
2023-07-05 13:30:00+00:00,191.12,191.96,191.09,192.46,17786.0
2023-07-05 13:45:00+00:00,191.12,193.0,191.09,192.46,89944.0
2023-07-05 14:00:00+00:00,191.12,193.0,191.09,192.46,118981.0
2023-07-05 14:15:00+00:00,191.12,193.0,191.09,192.46,189114.0
2023-07-05 14:30:00+00:00,191.12,193.0,191.09,192.46,209174.0
2023-07-05 14:45:00+00:00,191.12,193.0,191.09,192.46,263697.0
2023-07-05 15:00:00+00:00,191.12,193.0,191.09,192.46,289876.0
2023-07-05 15:15:00+00:00,191.12,193.0,191.09,192.46,316866.0
2023-07-05 15:30:00+00:00,191.12,193.0,191.09,192.46,340272.0
2023-07-05 15:45:00+00:00,191.12,193.0,191.035,192.46,374663.0
2023-07-05 16:00:00+00:00,191.12,193.0,190.73,192.46,397083.0
2023-07-05 16:15:00+00:00,191.12,193.0,190.655,192.46,413120.0
2023-07-05 16:30:00+00:00,191.12,193.0,190.655,192.46,426223.0
2023-07-05 16:45:00+00:00,191.12,193.0,190.655,192.46,441964.0
2023-07-05 17:00:00+00:00,191.12,193.0,190.655,192.46,459198.0
2023-07-05 17:15:00+00:00,191.12,193.0,190.655,192.46,474476.0
2023-07-05 17:30:00+00:00,191.12,193.0,190.655,192.46,487071.0
2023-07-05 17:45:00+00:00,191.12,193.0,190.655,192.46,493365.0
2023-07-05 18:00:00+00:00,191.12,193.0,190.655,192.46,508325.0
2023-07-05 18:15:00+00:00,191.12,193.0,190.655,192.46,534406.0
2023-07-05 18:30:00+00:00,190.95,191.065,190.95,,
2023-07-05 18:45:00+00:00,191.12,193.0,190.605,192.46,573310.0
2023-07-05 19:00:00+00:00,191.12,193.0,190.605,192.46,582188.0
2023-07-05 19:15:00+00:00,191.12,193.0,190.605,192.46,593027.0
2023-07-05 19:30:00+00:00,191.12,193.0,190.605,192.46,604027.0
2023-07-05 19:45:00+00:00,191.12,193.0,190.605,192.46,621577.0
2023-07-06 13:00:00+00:00,190.05,190.17,189.33,191.33,2280.0
2023-07-06 13:15:00+00:00,190.05,190.17,189.33,191.33,2895.0
2023-07-06 13:30:00+00:00,190.05,190.425,189.33,191.33,18790.0
2023-07-06 13:45:00+00:00,190.05,190.45,189.185,191.33,98511.0
2023-07-06 14:00:00+00:00,190.05,190.45,189.185,191.33,128388.0
2023-07-06 14:15:00+00:00,190.05,190.45,189.185,191.33,153775.0
2023-07-06 14:30:00+00:00,190.05,190.45,189.185,191.33,184647.0
2023-07-06 14:45:00+00:00,190.05,190.45,189.185,191.33,205557.0
2023-07-06 15:00:00+00:00,190.05,190.45,189.185,191.33,234747.0
2023-07-06 15:15:00+00:00,190.05,190.45,189.185,191.33,249337.0
2023-07-06 15:30:00+00:00,190.05,190.45,189.185,191.33,263478.0
2023-07-06 15:45:00+00:00,190.05,190.62,189.185,191.33,283866.0
2023-07-06 16:00:00+00:00,190.05,190.66,189.185,191.33,309172.0
2023-07-06 16:15:00+00:00,190.67,190.745,190.635,,
2023-07-06 16:30:00+00:00,190.05,191.035,189.185,191.33,339337.0
2023-07-06 16:45:00+00:00,190.05,191.195,189.185,191.33,344774.0
2023-07-06 17:00:00+00:00,190.05,191.195,189.185,191.33,361863.0
2023-07-06 17:15:00+00:00,190.05,191.25,189.185,191.33,373779.0
2023-07-06 17:30:00+00:00,190.05,191.25,189.185,191.33,392065.0
2023-07-06 17:45:00+00:00,190.05,191.25,189.185,191.33,412604.0
2023-07-06 18:00:00+00:00,190.05,191.445,189.185,191.33,436746.0
2023-07-06 18:15:00+00:00,190.05,191.465,189.185,191.33,444868.0
2023-07-06 18:30:00+00:00,190.05,191.465,189.185,191.33,452836.0
2023-07-06 18:45:00+00:00,190.05,191.465,189.185,191.33,463644.0
2023-07-06 19:00:00+00:00,190.05,191.55,189.185,191.33,481018.0
2023-07-06 19:15:00+00:00,190.05,191.565,189.185,191.33,500474.0
2023-07-06 19:30:00+00:00,190.05,191.7,189.185,191.33,522258.0
2023-07-06 19:45:00+00:00,190.05,191.7,189.185,191.33,545907.0
2023-07-07 13:00:00+00:00,191.66,192.44,191.56,191.81,1959.0
2023-07-07 13:15:00+00:00,191.66,192.44,191.56,191.81,1994.0
2023-07-07 13:30:00+00:00,191.66,192.44,191.0,191.81,13906.0
2023-07-07 13:45:00+00:00,191.66,192.44,190.72,191.81,49144.0
2023-07-07 14:00:00+00:00,191.66,192.44,190.72,191.81,75032.0
2023-07-07 14:15:00+00:00,191.66,192.44,190.72,191.81,93590.0
2023-07-07 14:30:00+00:00,191.66,192.44,190.5,191.81,108852.0
2023-07-07 14:45:00+00:00,191.66,192.44,190.23,191.81,154550.0
2023-07-07 15:00:00+00:00,191.66,192.44,190.23,191.81,184423.0
2023-07-07 15:15:00+00:00,191.66,192.44,190.23,191.81,210687.0
2023-07-07 15:30:00+00:00,191.66,192.44,190.23,191.81,246462.0
2023-07-07 15:45:00+00:00,191.66,192.44,190.23,191.81,260131.0
2023-07-07 16:00:00+00:00,191.66,192.44,190.23,191.81,291477.0
2023-07-07 16:15:00+00:00,191.66,192.44,190.23,191.81,323963.0
2023-07-07 16:30:00+00:00,191.66,192.44,190.23,191.81,354116.0
2023-07-07 16:45:00+00:00,191.66,192.52,190.23,191.81,395883.0
2023-07-07 17:00:00+00:00,191.66,192.52,190.23,191.81,418603.0
2023-07-07 17:15:00+00:00,191.66,192.565,190.23,191.81,436810.0
2023-07-07 17:30:00+00:00,191.66,192.615,190.23,191.81,454559.0
2023-07-07 17:45:00+00:00,191.66,192.685,190.23,191.81,471750.0
2023-07-07 18:00:00+00:00,191.66,192.685,190.23,191.81,483779.0
2023-07-07 18:15:00+00:00,191.66,192.685,190.23,191.81,492766.0
2023-07-07 18:30:00+00:00,191.66,192.685,190.23,191.81,499850.0
2023-07-07 18:45:00+00:00,191.66,192.685,190.23,191.81,509790.0
2023-07-07 19:00:00+00:00,191.66,192.685,190.23,191.81,518517.0
2023-07-07 19:15:00+00:00,191.66,192.685,190.23,191.81,528844.0
2023-07-07 19:30:00+00:00,191.66,192.685,190.23,191.81,541447.0
2023-07-07 19:45:00+00:00,191.66,192.685,190.23,191.81,569194.0
2023-07-10 13:00:00+00:00,190.19,190.35,189.43,190.68,1989.0
2023-07-10 13:30:00+00:00,190.19,190.35,189.21,190.68,23831.0
2023-07-10 13:45:00+00:00,190.19,190.35,188.685,190.68,103783.0
2023-07-10 14:00:00+00:00,190.19,190.35,187.13,190.68,207459.0
2023-07-10 14:15:00+00:00,190.19,190.35,187.13,190.68,253307.0
2023-07-10 14:30:00+00:00,190.19,190.35,187.13,190.68,279470.0
2023-07-10 14:45:00+00:00,190.19,190.35,187.13,190.68,310117.0
2023-07-10 15:00:00+00:00,190.19,190.35,187.13,190.68,342508.0
2023-07-10 15:15:00+00:00,190.19,190.35,187.13,190.68,414582.0
2023-07-10 15:30:00+00:00,190.19,190.35,187.13,190.68,477048.0
2023-07-10 15:45:00+00:00,190.19,190.35,187.13,190.68,514058.0
2023-07-10 16:00:00+00:00,190.19,190.35,187.13,190.68,562993.0
2023-07-10 16:15:00+00:00,190.19,190.35,187.04,190.68,620106.0
2023-07-10 16:30:00+00:00,190.19,190.35,187.04,190.68,648934.0
2023-07-10 16:45:00+00:00,190.19,190.35,187.04,190.68,686801.0
2023-07-10 17:00:00+00:00,190.19,190.35,187.04,190.68,711329.0
2023-07-10 17:15:00+00:00,190.19,190.35,187.04,190.68,737429.0
2023-07-10 17:30:00+00:00,190.19,190.35,187.04,190.68,767337.0
2023-07-10 17:45:00+00:00,190.19,190.35,187.04,190.68,783839.0
2023-07-10 18:00:00+00:00,190.19,190.35,187.04,190.68,795986.0
2023-07-10 18:15:00+00:00,190.19,190.35,187.04,190.68,806870.0
2023-07-10 18:30:00+00:00,190.19,190.35,187.04,190.68,823405.0
2023-07-10 18:45:00+00:00,190.19,190.35,187.04,190.68,833358.0
2023-07-10 19:00:00+00:00,190.19,190.35,187.04,190.68,853164.0
2023-07-10 19:15:00+00:00,190.19,190.35,187.04,190.68,872476.0
2023-07-10 19:30:00+00:00,190.19,190.35,187.04,190.68,891894.0
2023-07-10 19:45:00+00:00,190.19,190.35,187.04,190.68,923535.0
2023-07-11 13:15:00+00:00,189.39,189.64,189.25,188.61,3595.0
2023-07-11 13:30:00+00:00,189.39,189.64,188.865,188.61,11585.0
2023-07-11 13:45:00+00:00,189.39,189.64,187.86,188.61,76492.0
2023-07-11 14:00:00+00:00,189.39,189.64,187.59,188.61,105157.0
2023-07-11 14:15:00+00:00,189.39,189.64,187.435,188.61,119707.0
2023-07-11 14:30:00+00:00,189.39,189.64,187.435,188.61,142929.0
2023-07-11 14:45:00+00:00,189.39,189.64,187.435,188.61,160103.0
2023-07-11 15:00:00+00:00,189.39,189.64,187.435,188.61,170184.0
2023-07-11 15:15:00+00:00,189.39,189.64,187.435,188.61,187688.0
2023-07-11 15:30:00+00:00,189.39,189.64,187.435,188.61,197815.0
2023-07-11 15:45:00+00:00,189.39,189.64,187.24,188.61,219832.0
2023-07-11 16:00:00+00:00,189.39,189.64,187.24,188.61,245095.0
2023-07-11 16:15:00+00:00,189.39,189.64,187.24,188.61,258095.0
2023-07-11 16:30:00+00:00,189.39,189.64,187.24,188.61,269091.0
2023-07-11 16:45:00+00:00,189.39,189.64,187.24,188.61,294635.0
2023-07-11 17:00:00+00:00,189.39,189.64,187.24,188.61,304327.0
2023-07-11 17:15:00+00:00,189.39,189.64,187.24,188.61,329627.0
2023-07-11 17:30:00+00:00,189.39,189.64,187.24,188.61,343953.0
2023-07-11 17:45:00+00:00,187.335,187.335,187.255,,
2023-07-11 18:00:00+00:00,189.39,189.64,187.155,188.61,388371.0
2023-07-11 18:15:00+00:00,189.39,189.64,186.995,188.61,413301.0
2023-07-11 18:30:00+00:00,189.39,189.64,186.69,188.61,445130.0
2023-07-11 18:45:00+00:00,189.39,189.64,186.58,188.61,464837.0
2023-07-11 19:00:00+00:00,189.39,189.64,186.58,188.61,488190.0
2023-07-11 19:15:00+00:00,189.39,189.64,186.58,188.61,499208.0
2023-07-11 19:30:00+00:00,189.39,189.64,186.58,188.61,526097.0
2023-07-11 19:45:00+00:00,189.39,189.64,186.58,188.61,551102.0
2023-07-12 13:15:00+00:00,188.7,189.55,188.7,188.08,4048.0
2023-07-12 13:30:00+00:00,188.7,190.22,188.7,188.08,20299.0
2023-07-12 13:45:00+00:00,188.7,191.325,188.7,188.08,127487.0
2023-07-12 14:00:00+00:00,188.7,191.715,188.7,188.08,178200.0
2023-07-12 14:15:00+00:00,188.7,191.715,188.7,188.08,221062.0
2023-07-12 14:30:00+00:00,188.7,191.715,188.7,188.08,276962.0
2023-07-12 14:45:00+00:00,188.7,191.715,188.7,188.08,306592.0
2023-07-12 15:00:00+00:00,188.7,191.715,188.7,188.08,331147.0
2023-07-12 15:15:00+00:00,188.7,191.715,188.7,188.08,365130.0
2023-07-12 15:30:00+00:00,188.7,191.715,188.7,188.08,383787.0
2023-07-12 15:45:00+00:00,188.7,191.715,188.65,188.08,412727.0
2023-07-12 16:00:00+00:00,188.63,188.915,188.57,,
2023-07-12 16:15:00+00:00,188.7,191.715,188.46,188.08,457146.0
2023-07-12 16:30:00+00:00,189.155,189.27,189.085,,
2023-07-12 16:45:00+00:00,188.7,191.715,188.46,188.08,496394.0
2023-07-12 17:00:00+00:00,188.7,191.715,188.46,188.08,510196.0
2023-07-12 17:15:00+00:00,188.7,191.715,188.46,188.08,517822.0
2023-07-12 17:30:00+00:00,188.7,191.715,188.46,188.08,546999.0
2023-07-12 17:45:00+00:00,188.7,191.715,188.46,188.08,567820.0
2023-07-12 18:00:00+00:00,188.7,191.715,188.46,188.08,587085.0
2023-07-12 18:15:00+00:00,188.7,191.715,188.46,188.08,609277.0
2023-07-12 18:30:00+00:00,188.7,191.715,188.46,188.08,639065.0
2023-07-12 18:45:00+00:00,188.7,191.715,188.46,188.08,657125.0
2023-07-12 19:00:00+00:00,188.7,191.715,188.46,188.08,697237.0
2023-07-12 19:15:00+00:00,188.7,191.715,188.46,188.08,713413.0
2023-07-12 19:30:00+00:00,188.7,191.715,188.46,188.08,730856.0
2023-07-12 19:45:00+00:00,188.7,191.715,188.46,188.08,759883.0
2023-07-13 13:00:00+00:00,190.83,191.06,190.71,189.77,1220.0
2023-07-13 13:30:00+00:00,190.83,191.06,190.03,189.77,10095.0
2023-07-13 13:45:00+00:00,190.83,191.09,189.965,189.77,60883.0
2023-07-13 14:00:00+00:00,190.83,191.09,189.965,189.77,89491.0
2023-07-13 14:15:00+00:00,190.08,190.14,189.96,,
2023-07-13 14:30:00+00:00,190.83,191.09,189.76,189.77,145157.0
2023-07-13 14:45:00+00:00,190.83,191.09,189.76,189.77,163608.0
2023-07-13 15:00:00+00:00,190.83,191.09,189.76,189.77,176392.0
2023-07-13 15:15:00+00:00,190.83,191.09,189.76,189.77,191369.0
2023-07-13 15:30:00+00:00,190.83,191.09,189.76,189.77,220644.0
2023-07-13 15:45:00+00:00,190.425,190.465,190.335,,
2023-07-13 16:00:00+00:00,190.83,191.09,189.76,189.77,283541.0
2023-07-13 16:15:00+00:00,190.83,191.09,189.76,189.77,293616.0
2023-07-13 16:30:00+00:00,190.83,191.09,189.76,189.77,307371.0
2023-07-13 16:45:00+00:00,190.83,191.09,189.76,189.77,331623.0
2023-07-13 17:00:00+00:00,190.83,191.09,189.76,189.77,340697.0
2023-07-13 17:15:00+00:00,190.83,191.09,189.76,189.77,347692.0
2023-07-13 17:30:00+00:00,190.83,191.09,189.76,189.77,354988.0
2023-07-13 17:45:00+00:00,190.83,191.09,189.76,189.77,367632.0
2023-07-13 18:00:00+00:00,190.83,191.09,189.76,189.77,375571.0
2023-07-13 18:15:00+00:00,190.83,191.09,189.76,189.77,395992.0
2023-07-13 18:30:00+00:00,190.83,191.09,189.76,189.77,414245.0
2023-07-13 18:45:00+00:00,190.83,191.09,189.76,189.77,431457.0
2023-07-13 19:00:00+00:00,190.83,191.09,189.76,189.77,439914.0
2023-07-13 19:15:00+00:00,190.83,191.205,189.76,189.77,461198.0
2023-07-13 19:30:00+00:00,190.83,191.205,189.76,189.77,497545.0
2023-07-13 19:45:00+00:00,190.83,191.205,189.76,189.77,575883.0
2023-07-14 13:00:00+00:00,189.85,190.16,189.85,190.54,1903.0
2023-07-14 13:30:00+00:00,189.85,190.2,189.85,190.54,2715.0
2023-07-14 13:45:00+00:00,189.85,190.985,189.85,190.54,64672.0
2023-07-14 14:00:00+00:00,189.85,190.985,189.85,190.54,84309.0
2023-07-14 14:15:00+00:00,189.85,191.07,189.85,190.54,105038.0
2023-07-14 14:30:00+00:00,189.85,191.18,189.85,190.54,127787.0
2023-07-14 14:45:00+00:00,189.85,191.18,189.85,190.54,153193.0
2023-07-14 15:00:00+00:00,190.625,190.65,190.555,,
2023-07-14 15:15:00+00:00,189.85,191.18,189.85,190.54,184468.0
2023-07-14 15:30:00+00:00,189.85,191.18,189.85,190.54,209954.0
2023-07-14 15:45:00+00:00,189.85,191.18,189.85,190.54,219774.0
2023-07-14 16:00:00+00:00,189.85,191.18,189.85,190.54,228549.0
2023-07-14 16:15:00+00:00,189.85,191.18,189.85,190.54,237942.0
2023-07-14 16:30:00+00:00,189.85,191.18,189.815,190.54,252204.0
2023-07-14 16:45:00+00:00,189.85,191.18,189.815,190.54,260246.0
2023-07-14 17:00:00+00:00,189.85,191.18,189.705,190.54,269344.0
2023-07-14 17:15:00+00:00,189.85,191.18,189.61,190.54,273514.0
2023-07-14 17:30:00+00:00,189.85,191.18,189.61,190.54,275537.0
2023-07-14 17:45:00+00:00,189.85,191.18,189.61,190.54,282506.0
2023-07-14 18:00:00+00:00,189.85,191.18,189.61,190.54,286302.0
2023-07-14 18:15:00+00:00,189.85,191.18,189.61,190.54,294607.0
2023-07-14 18:30:00+00:00,189.85,191.18,189.61,190.54,301474.0
2023-07-14 18:45:00+00:00,189.85,191.18,189.61,190.54,310432.0
2023-07-14 19:00:00+00:00,189.85,191.18,189.61,190.54,321143.0
2023-07-14 19:15:00+00:00,189.85,191.18,189.61,190.54,336351.0
2023-07-14 19:30:00+00:00,189.85,191.18,189.61,190.54,357855.0
2023-07-14 19:45:00+00:00,189.85,191.18,189.61,190.54,394554.0
2023-07-17 13:15:00+00:00,191.29,191.63,190.92,190.69,1734.0
2023-07-17 13:30:00+00:00,191.29,191.91,190.92,190.69,2514.0
2023-07-17 13:45:00+00:00,191.29,193.465,190.92,190.69,97266.0
2023-07-17 14:00:00+00:00,191.29,193.465,190.92,190.69,136332.0
2023-07-17 14:15:00+00:00,191.29,193.465,190.92,190.69,185857.0
2023-07-17 14:30:00+00:00,191.29,193.465,190.92,190.69,212206.0
2023-07-17 14:45:00+00:00,191.29,193.465,190.92,190.69,227966.0
2023-07-17 15:00:00+00:00,191.29,193.465,190.92,190.69,255630.0
2023-07-17 15:15:00+00:00,191.29,193.465,190.92,190.69,276106.0
2023-07-17 15:30:00+00:00,191.29,193.465,190.92,190.69,299230.0
2023-07-17 15:45:00+00:00,192.985,193.015,192.945,,
2023-07-17 16:00:00+00:00,191.29,193.465,190.92,190.69,346265.0
2023-07-17 16:15:00+00:00,191.29,193.465,190.92,190.69,354537.0
2023-07-17 16:30:00+00:00,191.29,193.465,190.92,190.69,364396.0
2023-07-17 16:45:00+00:00,191.29,193.465,190.92,190.69,377033.0
2023-07-17 17:00:00+00:00,191.29,193.465,190.92,190.69,388369.0
2023-07-17 17:15:00+00:00,191.29,193.465,190.92,190.69,408237.0
2023-07-17 17:30:00+00:00,191.29,193.465,190.92,190.69,420476.0
2023-07-17 17:45:00+00:00,191.29,193.465,190.92,190.69,424205.0
2023-07-17 18:00:00+00:00,191.29,193.51,190.92,190.69,462396.0
2023-07-17 18:15:00+00:00,191.29,193.565,190.92,190.69,483047.0
2023-07-17 18:30:00+00:00,191.29,193.77,190.92,190.69,517136.0
2023-07-17 18:45:00+00:00,191.29,193.775,190.92,190.69,535478.0
2023-07-17 19:00:00+00:00,191.29,193.815,190.92,190.69,549286.0
2023-07-17 19:15:00+00:00,193.81,193.875,193.75,,
2023-07-17 19:30:00+00:00,194.14,194.255,194.105,,
2023-07-17 19:45:00+00:00,191.29,194.335,190.92,190.69,653327.0
2023-07-18 13:15:00+00:00,193.83,193.94,193.46,193.99,2064.0
2023-07-18 13:30:00+00:00,193.83,193.94,192.89,193.99,12775.0
2023-07-18 13:45:00+00:00,193.83,193.94,192.805,193.99,51867.0
2023-07-18 14:00:00+00:00,193.83,193.94,192.805,193.99,100276.0
2023-07-18 14:15:00+00:00,193.83,193.94,192.805,193.99,132170.0
2023-07-18 14:30:00+00:00,193.83,193.94,192.8,193.99,161989.0
2023-07-18 14:45:00+00:00,193.83,193.94,192.8,193.99,185114.0
2023-07-18 15:00:00+00:00,193.83,193.94,192.8,193.99,207127.0
2023-07-18 15:15:00+00:00,193.83,193.94,192.8,193.99,231873.0
2023-07-18 15:30:00+00:00,193.83,193.94,192.8,193.99,264169.0
2023-07-18 15:45:00+00:00,193.83,193.94,192.755,193.99,315031.0
2023-07-18 16:00:00+00:00,193.83,193.94,192.755,193.99,345192.0
2023-07-18 16:15:00+00:00,193.83,193.94,192.755,193.99,374104.0
2023-07-18 16:30:00+00:00,193.83,193.94,192.57,193.99,400752.0
2023-07-18 16:45:00+00:00,193.83,193.94,192.5,193.99,428137.0
2023-07-18 17:00:00+00:00,193.83,193.94,192.415,193.99,465065.0
2023-07-18 17:15:00+00:00,193.83,193.94,192.415,193.99,481466.0
2023-07-18 17:30:00+00:00,193.83,193.94,192.415,193.99,524590.0
2023-07-18 17:45:00+00:00,193.83,193.94,192.415,193.99,555105.0
2023-07-18 18:00:00+00:00,193.83,193.94,192.415,193.99,559974.0
2023-07-18 18:15:00+00:00,193.83,193.94,192.415,193.99,569265.0
2023-07-18 18:30:00+00:00,193.83,193.94,192.415,193.99,581184.0
2023-07-18 18:45:00+00:00,193.83,193.94,192.415,193.99,593715.0
2023-07-18 19:00:00+00:00,193.83,193.965,192.415,193.99,608673.0
2023-07-18 19:15:00+00:00,193.83,194.11,192.415,193.99,634090.0
2023-07-18 19:30:00+00:00,193.83,194.145,192.415,193.99,649757.0
2023-07-18 19:45:00+00:00,193.83,194.16,192.415,193.99,669647.0
2023-07-19 13:15:00+00:00,193.35,193.71,193.35,193.73,1819.0
2023-07-19 13:30:00+00:00,193.35,193.71,192.97,193.73,17126.0
2023-07-19 13:45:00+00:00,193.35,193.71,192.86,193.73,61290.0
2023-07-19 14:00:00+00:00,193.35,193.71,192.69,193.73,96634.0
2023-07-19 14:15:00+00:00,193.35,193.71,192.69,193.73,120309.0
2023-07-19 14:30:00+00:00,193.35,193.71,192.65,193.73,152960.0
2023-07-19 14:45:00+00:00,193.35,193.71,192.65,193.73,167605.0
2023-07-19 15:00:00+00:00,193.35,193.71,192.65,193.73,190498.0
2023-07-19 15:15:00+00:00,193.35,193.71,192.65,193.73,200501.0
2023-07-19 15:30:00+00:00,193.35,193.71,192.65,193.73,214119.0
2023-07-19 15:45:00+00:00,193.35,193.71,192.65,193.73,226469.0
2023-07-19 16:00:00+00:00,193.35,193.71,192.65,193.73,241387.0
2023-07-19 16:15:00+00:00,193.35,198.21,192.65,193.73,488398.0
2023-07-19 16:30:00+00:00,193.35,198.21,192.65,193.73,564785.0
2023-07-19 16:45:00+00:00,193.35,198.21,192.65,193.73,599638.0
2023-07-19 17:00:00+00:00,193.35,198.21,192.65,193.73,632207.0
2023-07-19 17:15:00+00:00,193.35,198.21,192.65,193.73,670174.0
2023-07-19 17:30:00+00:00,193.35,198.21,192.65,193.73,687810.0
2023-07-19 17:45:00+00:00,193.35,198.21,192.65,193.73,714446.0
2023-07-19 18:00:00+00:00,193.35,198.21,192.65,193.73,729706.0
2023-07-19 18:15:00+00:00,193.35,198.21,192.65,193.73,746193.0
2023-07-19 18:30:00+00:00,193.35,198.21,192.65,193.73,769709.0
2023-07-19 18:45:00+00:00,193.35,198.21,192.65,193.73,801016.0
2023-07-19 19:00:00+00:00,193.35,198.21,192.65,193.73,844310.0
2023-07-19 19:15:00+00:00,193.35,198.21,192.65,193.73,891767.0
2023-07-19 19:30:00+00:00,193.35,198.21,192.65,193.73,927138.0
2023-07-19 19:45:00+00:00,193.35,198.21,192.65,193.73,968899.0
2023-07-20 13:00:00+00:00,194.41,194.41,193.83,195.1,1188.0
2023-07-20 13:15:00+00:00,194.41,194.41,193.83,195.1,1718.0
2023-07-20 13:30:00+00:00,194.41,195.575,193.83,195.1,16357.0
2023-07-20 13:45:00+00:00,194.41,196.46,193.83,195.1,86744.0
2023-07-20 14:00:00+00:00,194.41,196.46,193.83,195.1,128135.0
2023-07-20 14:15:00+00:00,194.41,196.46,193.83,195.1,194040.0
2023-07-20 14:30:00+00:00,194.41,196.46,193.83,195.1,231479.0
2023-07-20 14:45:00+00:00,194.41,196.46,193.83,195.1,279726.0
2023-07-20 15:00:00+00:00,194.41,196.46,193.83,195.1,318233.0
2023-07-20 15:15:00+00:00,194.41,196.46,193.83,195.1,342532.0
2023-07-20 15:30:00+00:00,194.41,196.46,193.83,195.1,366856.0
2023-07-20 15:45:00+00:00,194.41,196.46,193.83,195.1,385212.0
2023-07-20 16:00:00+00:00,194.41,196.46,193.83,195.1,405365.0
2023-07-20 16:15:00+00:00,194.41,196.46,193.83,195.1,430864.0
2023-07-20 16:30:00+00:00,194.41,196.46,193.83,195.1,493614.0
2023-07-20 16:45:00+00:00,194.41,196.46,193.83,195.1,527065.0
2023-07-20 17:00:00+00:00,194.41,196.46,193.83,195.1,539947.0
2023-07-20 17:15:00+00:00,194.41,196.46,193.83,195.1,563917.0
2023-07-20 17:30:00+00:00,194.41,196.46,193.83,195.1,586716.0
2023-07-20 17:45:00+00:00,194.41,196.46,193.83,195.1,601126.0
2023-07-20 18:00:00+00:00,194.41,196.46,193.83,195.1,611706.0
2023-07-20 18:15:00+00:00,194.41,196.46,193.83,195.1,621790.0
2023-07-20 18:30:00+00:00,194.41,196.46,193.13,195.1,652011.0
2023-07-20 18:45:00+00:00,194.41,196.46,193.11,195.1,674548.0
2023-07-20 19:00:00+00:00,194.41,196.46,193.11,195.1,699806.0
2023-07-20 19:15:00+00:00,194.41,196.46,192.835,195.1,766635.0
2023-07-20 19:30:00+00:00,194.41,196.46,192.5,195.1,815701.0
2023-07-20 19:45:00+00:00,194.41,196.46,192.5,195.1,867254.0
2023-07-21 13:00:00+00:00,193.61,193.86,193.6,193.13,2693.0
2023-07-21 13:15:00+00:00,193.61,193.96,193.6,193.13,3238.0
2023-07-21 13:30:00+00:00,193.61,194.35,193.6,193.13,16767.0
2023-07-21 13:45:00+00:00,193.61,194.965,193.6,193.13,69610.0
2023-07-21 14:00:00+00:00,193.61,194.965,193.6,193.13,93654.0
2023-07-21 14:15:00+00:00,193.61,194.965,193.485,193.13,117011.0
2023-07-21 14:30:00+00:00,193.61,194.965,192.825,193.13,157754.0
2023-07-21 14:45:00+00:00,193.61,194.965,192.82,193.13,186390.0
2023-07-21 15:00:00+00:00,193.61,194.965,192.82,193.13,199526.0
2023-07-21 15:15:00+00:00,193.61,194.965,192.82,193.13,217565.0
2023-07-21 15:30:00+00:00,193.61,194.965,192.82,193.13,237938.0
2023-07-21 15:45:00+00:00,193.61,194.965,192.705,193.13,279215.0
2023-07-21 16:00:00+00:00,193.61,194.965,192.705,193.13,297143.0
2023-07-21 16:15:00+00:00,193.61,194.965,192.705,193.13,319418.0
2023-07-21 16:30:00+00:00,193.61,194.965,192.58,193.13,341871.0
2023-07-21 16:45:00+00:00,193.61,194.965,192.11,193.13,372836.0
2023-07-21 17:00:00+00:00,193.61,194.965,191.965,193.13,402582.0
2023-07-21 17:15:00+00:00,193.61,194.965,191.965,193.13,414029.0
2023-07-21 17:30:00+00:00,193.61,194.965,191.965,193.13,429037.0
2023-07-21 17:45:00+00:00,193.61,194.965,191.965,193.13,440140.0
2023-07-21 18:00:00+00:00,193.61,194.965,191.965,193.13,455903.0
2023-07-21 18:15:00+00:00,193.61,194.965,191.965,193.13,475269.0
2023-07-21 18:30:00+00:00,193.61,194.965,191.965,193.13,484828.0
2023-07-21 18:45:00+00:00,193.61,194.965,191.965,193.13,492719.0
2023-07-21 19:00:00+00:00,193.61,194.965,191.965,193.13,501202.0
2023-07-21 19:15:00+00:00,193.61,194.965,191.965,193.13,518998.0
2023-07-21 19:30:00+00:00,193.61,194.965,191.965,193.13,532096.0
2023-07-21 19:45:00+00:00,192.315,192.395,192.235,,
2023-07-24 13:30:00+00:00,192.85,193.775,192.53,191.94,12723.0
2023-07-24 13:45:00+00:00,192.85,194.915,192.53,191.94,126081.0
2023-07-24 14:00:00+00:00,192.85,194.915,192.53,191.94,165329.0
2023-07-24 14:15:00+00:00,192.85,194.915,192.53,191.94,195544.0
2023-07-24 14:30:00+00:00,192.85,194.915,192.53,191.94,213688.0
2023-07-24 14:45:00+00:00,192.85,194.915,192.53,191.94,231035.0
2023-07-24 15:00:00+00:00,192.85,194.915,192.53,191.94,246935.0
2023-07-24 15:15:00+00:00,192.85,194.915,192.53,191.94,265221.0
2023-07-24 15:30:00+00:00,192.85,194.915,192.53,191.94,289288.0
2023-07-24 15:45:00+00:00,192.85,194.915,192.53,191.94,306407.0
2023-07-24 16:00:00+00:00,192.85,194.915,192.53,191.94,318320.0
2023-07-24 16:15:00+00:00,192.85,194.915,192.53,191.94,329323.0
2023-07-24 16:30:00+00:00,192.85,194.915,192.53,191.94,348594.0
2023-07-24 16:45:00+00:00,192.85,194.915,192.53,191.94,369409.0
2023-07-24 17:00:00+00:00,192.85,194.915,192.53,191.94,383067.0
2023-07-24 17:15:00+00:00,192.85,194.915,192.53,191.94,389731.0
2023-07-24 17:30:00+00:00,192.85,194.915,192.53,191.94,415166.0
2023-07-24 17:45:00+00:00,192.85,194.915,192.53,191.94,424966.0
2023-07-24 18:00:00+00:00,192.85,194.915,192.53,191.94,438330.0
2023-07-24 18:15:00+00:00,192.85,194.915,192.53,191.94,453123.0
2023-07-24 18:30:00+00:00,192.85,194.915,192.53,191.94,462851.0
2023-07-24 18:45:00+00:00,192.85,194.915,192.53,191.94,470404.0
2023-07-24 19:00:00+00:00,192.85,194.915,192.53,191.94,496704.0
2023-07-24 19:15:00+00:00,192.85,194.915,192.525,191.94,513160.0
2023-07-24 19:30:00+00:00,192.85,194.915,192.35,191.94,526870.0
2023-07-24 19:45:00+00:00,192.85,194.915,192.335,191.94,550352.0
2023-07-25 13:30:00+00:00,193.65,193.65,193.195,192.75,10022.0
2023-07-25 13:45:00+00:00,193.65,193.65,192.94,192.75,47567.0
2023-07-25 14:00:00+00:00,193.65,194.025,192.94,192.75,84283.0
2023-07-25 14:15:00+00:00,193.65,194.19,192.94,192.75,119600.0
2023-07-25 14:30:00+00:00,193.65,194.19,192.94,192.75,143901.0
2023-07-25 14:45:00+00:00,193.65,194.19,192.94,192.75,160241.0
2023-07-25 15:00:00+00:00,193.65,194.19,192.94,192.75,180998.0
2023-07-25 15:15:00+00:00,193.65,194.19,192.94,192.75,197446.0
2023-07-25 15:30:00+00:00,193.65,194.19,192.94,192.75,210519.0
2023-07-25 15:45:00+00:00,193.65,194.19,192.94,192.75,234730.0
2023-07-25 16:00:00+00:00,193.65,194.19,192.94,192.75,247971.0
2023-07-25 16:15:00+00:00,193.65,194.19,192.94,192.75,257946.0
2023-07-25 16:30:00+00:00,193.65,194.19,192.94,192.75,264907.0
2023-07-25 16:45:00+00:00,193.65,194.19,192.94,192.75,274952.0
2023-07-25 17:00:00+00:00,193.65,194.19,192.94,192.75,288942.0
2023-07-25 17:15:00+00:00,193.65,194.19,192.94,192.75,306421.0
2023-07-25 17:30:00+00:00,193.65,194.225,192.94,192.75,321683.0
2023-07-25 17:45:00+00:00,193.65,194.235,192.94,192.75,346357.0
2023-07-25 18:00:00+00:00,193.65,194.235,192.94,192.75,358619.0
2023-07-25 18:15:00+00:00,193.65,194.235,192.94,192.75,369378.0
2023-07-25 18:30:00+00:00,193.65,194.27,192.94,192.75,382048.0
2023-07-25 18:45:00+00:00,193.65,194.445,192.94,192.75,406537.0
2023-07-25 19:00:00+00:00,193.65,194.445,192.94,192.75,425381.0
2023-07-25 19:15:00+00:00,193.65,194.445,192.94,192.75,449631.0
2023-07-25 19:30:00+00:00,193.65,194.445,192.94,192.75,484551.0
2023-07-25 19:45:00+00:00,193.65,194.445,192.94,192.75,517200.0
2023-07-26 13:00:00+00:00,193.41,193.72,193.21,193.62,932.0
2023-07-26 13:30:00+00:00,193.41,193.97,193.21,193.62,14010.0
2023-07-26 13:45:00+00:00,193.41,194.165,193.21,193.62,65635.0
2023-07-26 14:00:00+00:00,193.41,194.165,193.21,193.62,101552.0
2023-07-26 14:15:00+00:00,193.41,194.165,193.21,193.62,129723.0
2023-07-26 14:30:00+00:00,193.41,194.17,193.21,193.62,152773.0
2023-07-26 14:45:00+00:00,193.41,194.66,193.21,193.62,194083.0
2023-07-26 15:00:00+00:00,193.41,194.72,193.21,193.62,228721.0
2023-07-26 15:15:00+00:00,193.41,194.72,193.21,193.62,247418.0
2023-07-26 15:30:00+00:00,193.41,194.72,193.21,193.62,258821.0
2023-07-26 15:45:00+00:00,193.41,194.72,193.21,193.62,267734.0
2023-07-26 16:00:00+00:00,193.41,194.86,193.21,193.62,280721.0
2023-07-26 16:15:00+00:00,193.41,194.96,193.21,193.62,292183.0
2023-07-26 16:30:00+00:00,193.41,194.96,193.21,193.62,301861.0
2023-07-26 16:45:00+00:00,194.375,194.445,194.35,,
2023-07-26 17:00:00+00:00,193.41,194.96,193.21,193.62,313627.0
2023-07-26 17:15:00+00:00,194.305,194.32,194.29,,
2023-07-26 17:30:00+00:00,193.41,194.96,193.21,193.62,328433.0
2023-07-26 17:45:00+00:00,193.41,194.96,193.21,193.62,335967.0
2023-07-26 18:00:00+00:00,193.41,194.96,193.21,193.62,345231.0
2023-07-26 18:15:00+00:00,193.41,194.96,193.21,193.62,354445.0
2023-07-26 18:30:00+00:00,194.27,194.305,194.21,,
2023-07-26 18:45:00+00:00,193.41,195.64,193.21,193.62,404368.0
2023-07-26 19:00:00+00:00,193.41,195.64,193.21,193.62,428239.0
2023-07-26 19:15:00+00:00,193.41,195.64,193.21,193.62,450460.0
2023-07-26 19:30:00+00:00,193.41,195.64,193.21,193.62,472748.0
2023-07-26 19:45:00+00:00,193.41,195.64,193.21,193.62,487922.0
2023-07-27 13:15:00+00:00,196.23,196.35,195.97,194.5,2656.0
2023-07-27 13:30:00+00:00,196.23,196.35,195.835,194.5,12973.0
2023-07-27 13:45:00+00:00,196.23,197.17,195.835,194.5,69151.0
2023-07-27 14:00:00+00:00,196.23,197.195,195.835,194.5,107675.0
2023-07-27 14:15:00+00:00,196.23,197.195,195.835,194.5,145636.0
2023-07-27 14:30:00+00:00,196.23,197.195,195.835,194.5,166082.0
2023-07-27 14:45:00+00:00,196.23,197.195,195.835,194.5,181321.0
2023-07-27 15:00:00+00:00,196.23,197.195,195.45,194.5,215432.0
2023-07-27 15:15:00+00:00,196.23,197.195,195.45,194.5,238915.0
2023-07-27 15:30:00+00:00,196.23,197.195,195.45,194.5,268403.0
2023-07-27 15:45:00+00:00,196.23,197.195,195.45,194.5,282884.0
2023-07-27 16:00:00+00:00,195.84,195.905,195.83,,
2023-07-27 16:15:00+00:00,196.23,197.195,195.45,194.5,320717.0
2023-07-27 16:30:00+00:00,196.23,197.195,195.45,194.5,334863.0
2023-07-27 16:45:00+00:00,196.23,197.195,195.45,194.5,347388.0
2023-07-27 17:00:00+00:00,196.23,197.195,195.45,194.5,361331.0
2023-07-27 17:15:00+00:00,196.23,197.195,195.45,194.5,378243.0
2023-07-27 17:30:00+00:00,196.23,197.195,194.96,194.5,402373.0
2023-07-27 17:45:00+00:00,196.23,197.195,194.69,194.5,423617.0
2023-07-27 18:00:00+00:00,196.23,197.195,194.47,194.5,456273.0
2023-07-27 18:15:00+00:00,196.23,197.195,193.95,194.5,493781.0
2023-07-27 18:30:00+00:00,196.23,197.195,193.72,194.5,532417.0
2023-07-27 18:45:00+00:00,196.23,197.195,193.26,194.5,581313.0
2023-07-27 19:00:00+00:00,196.23,197.195,192.86,194.5,618247.0
2023-07-27 19:15:00+00:00,196.23,197.195,192.835,194.5,642590.0
2023-07-27 19:30:00+00:00,196.23,197.195,192.835,194.5,663983.0
2023-07-27 19:45:00+00:00,196.23,197.195,192.65,194.5,704145.0
2023-07-28 13:15:00+00:00,194.7,195.25,194.7,193.22,1663.0
2023-07-28 13:30:00+00:00,194.7,195.25,194.135,193.22,14069.0
2023-07-28 13:45:00+00:00,194.7,195.67,194.135,193.22,57335.0
2023-07-28 14:00:00+00:00,194.7,195.985,194.135,193.22,106870.0
2023-07-28 14:15:00+00:00,194.7,196.05,194.135,193.22,171756.0
2023-07-28 14:30:00+00:00,194.7,196.06,194.135,193.22,192175.0
2023-07-28 14:45:00+00:00,194.7,196.14,194.135,193.22,207599.0
2023-07-28 15:00:00+00:00,194.7,196.14,194.135,193.22,235554.0
2023-07-28 15:15:00+00:00,194.7,196.14,194.135,193.22,248989.0
2023-07-28 15:30:00+00:00,194.7,196.44,194.135,193.22,284980.0
2023-07-28 15:45:00+00:00,194.7,196.52,194.135,193.22,313107.0
2023-07-28 16:00:00+00:00,194.7,196.62,194.135,193.22,335352.0
2023-07-28 16:15:00+00:00,194.7,196.62,194.135,193.22,353181.0
2023-07-28 16:30:00+00:00,194.7,196.62,194.135,193.22,368529.0
2023-07-28 16:45:00+00:00,194.7,196.62,194.135,193.22,378876.0
2023-07-28 17:00:00+00:00,194.7,196.62,194.135,193.22,394157.0
2023-07-28 17:15:00+00:00,194.7,196.62,194.135,193.22,404556.0
2023-07-28 17:30:00+00:00,194.7,196.62,194.135,193.22,417955.0
2023-07-28 17:45:00+00:00,194.7,196.62,194.135,193.22,449468.0
2023-07-28 18:00:00+00:00,194.7,196.62,194.135,193.22,463915.0
2023-07-28 18:15:00+00:00,194.7,196.62,194.135,193.22,474978.0
2023-07-28 18:30:00+00:00,194.7,196.62,194.135,193.22,486036.0
2023-07-28 18:45:00+00:00,194.7,196.62,194.135,193.22,502311.0
2023-07-28 19:00:00+00:00,194.7,196.62,194.135,193.22,513891.0
2023-07-28 19:15:00+00:00,194.7,196.62,194.135,193.22,533630.0
2023-07-28 19:30:00+00:00,194.7,196.62,194.135,193.22,550748.0
2023-07-28 19:45:00+00:00,194.7,196.62,194.135,193.22,581388.0
2023-07-31 13:15:00+00:00,196.27,196.69,196.23,195.83,1120.0
2023-07-31 13:30:00+00:00,196.27,196.69,196.07,195.83,1687.0
2023-07-31 13:45:00+00:00,196.27,196.69,195.58,195.83,71080.0
2023-07-31 14:00:00+00:00,196.27,196.69,195.395,195.83,105000.0
2023-07-31 14:15:00+00:00,196.27,196.69,195.265,195.83,128165.0
2023-07-31 14:30:00+00:00,196.25,196.33,196.22,,
2023-07-31 14:45:00+00:00,196.27,196.69,195.265,195.83,159673.0
2023-07-31 15:00:00+00:00,196.27,196.69,195.265,195.83,171271.0
2023-07-31 15:15:00+00:00,196.27,196.69,195.265,195.83,183745.0
2023-07-31 15:30:00+00:00,196.27,196.69,195.265,195.83,213552.0
2023-07-31 15:45:00+00:00,196.27,196.69,195.265,195.83,238173.0
2023-07-31 16:00:00+00:00,196.27,196.69,195.265,195.83,252608.0
2023-07-31 16:15:00+00:00,196.27,196.69,195.265,195.83,259207.0
2023-07-31 16:30:00+00:00,196.27,196.69,195.265,195.83,262706.0
2023-07-31 16:45:00+00:00,196.27,196.69,195.265,195.83,271049.0
2023-07-31 17:00:00+00:00,196.27,196.69,195.265,195.83,279821.0
2023-07-31 17:15:00+00:00,196.27,196.69,195.265,195.83,286029.0
2023-07-31 17:30:00+00:00,196.27,196.69,195.265,195.83,291740.0
2023-07-31 17:45:00+00:00,196.27,196.69,195.265,195.83,299241.0
2023-07-31 18:00:00+00:00,196.27,196.69,195.265,195.83,309484.0
2023-07-31 18:15:00+00:00,196.27,196.69,195.265,195.83,319940.0
2023-07-31 18:30:00+00:00,196.27,196.69,195.265,195.83,335996.0
2023-07-31 18:45:00+00:00,196.27,196.69,195.265,195.83,343940.0
2023-07-31 19:00:00+00:00,196.27,196.69,195.265,195.83,355490.0
2023-07-31 19:15:00+00:00,196.27,196.69,195.265,195.83,365698.0
2023-07-31 19:30:00+00:00,196.27,196.69,195.265,195.83,375448.0
2023-07-31 19:45:00+00:00,196.27,196.69,195.265,195.83,386758.0
2023-08-01 13:15:00+00:00,195.97,196.17,195.83,196.45,1869.0
2023-08-01 13:30:00+00:00,195.97,196.47,195.83,196.45,14758.0
2023-08-01 13:45:00+00:00,195.97,196.725,195.805,196.45,39932.0
2023-08-01 14:00:00+00:00,195.97,196.725,195.805,196.45,58012.0
2023-08-01 14:15:00+00:00,195.97,196.725,195.57,196.45,80574.0
2023-08-01 14:30:00+00:00,195.97,196.725,195.28,196.45,113948.0
2023-08-01 14:45:00+00:00,195.97,196.725,195.28,196.45,132524.0
2023-08-01 15:00:00+00:00,195.97,196.725,195.28,196.45,147499.0
2023-08-01 15:15:00+00:00,195.97,196.725,195.28,196.45,167445.0
2023-08-01 15:30:00+00:00,195.97,196.725,195.28,196.45,172274.0
2023-08-01 15:45:00+00:00,195.97,196.725,195.28,196.45,177492.0
2023-08-01 16:00:00+00:00,195.97,196.725,195.28,196.45,185531.0
2023-08-01 16:15:00+00:00,195.97,196.725,195.28,196.45,192006.0
2023-08-01 16:30:00+00:00,195.97,196.725,195.28,196.45,202066.0
2023-08-01 16:45:00+00:00,195.97,196.725,195.28,196.45,212929.0
2023-08-01 17:00:00+00:00,195.97,196.725,195.28,196.45,221376.0
2023-08-01 17:15:00+00:00,195.97,196.725,195.28,196.45,230477.0
2023-08-01 17:30:00+00:00,195.97,196.725,195.28,196.45,238094.0
2023-08-01 17:45:00+00:00,195.97,196.725,195.28,196.45,258197.0
2023-08-01 18:00:00+00:00,195.97,196.725,195.28,196.45,266666.0
2023-08-01 18:15:00+00:00,195.97,196.725,195.28,196.45,275587.0
2023-08-01 18:30:00+00:00,195.97,196.725,195.28,196.45,289947.0
2023-08-01 18:45:00+00:00,195.97,196.725,195.28,196.45,299729.0
2023-08-01 19:00:00+00:00,195.97,196.725,195.28,196.45,307985.0
2023-08-01 19:15:00+00:00,195.97,196.725,195.28,196.45,314759.0
2023-08-01 19:30:00+00:00,195.97,196.725,195.28,196.45,323921.0
2023-08-01 19:45:00+00:00,195.97,196.725,195.28,196.45,336840.0
2023-08-02 13:00:00+00:00,194.79,194.92,194.54,195.605,1901.0
2023-08-02 13:15:00+00:00,194.79,194.92,194.41,195.605,2791.0
2023-08-02 13:30:00+00:00,194.79,195.135,194.41,195.605,16777.0
2023-08-02 13:45:00+00:00,194.79,195.135,193.38,195.605,65692.0
2023-08-02 14:00:00+00:00,193.99,194.05,193.95,,
2023-08-02 14:15:00+00:00,194.79,195.135,192.95,195.605,126848.0
2023-08-02 14:30:00+00:00,194.79,195.135,192.95,195.605,156782.0
2023-08-02 14:45:00+00:00,194.79,195.135,192.95,195.605,180194.0
2023-08-02 15:00:00+00:00,194.79,195.135,192.755,195.605,200072.0
2023-08-02 15:15:00+00:00,194.79,195.135,192.53,195.605,215082.0
2023-08-02 15:30:00+00:00,193.01,193.025,192.91,,
2023-08-02 15:45:00+00:00,194.79,195.135,192.53,195.605,252713.0
2023-08-02 16:00:00+00:00,194.79,195.135,192.53,195.605,267622.0
2023-08-02 16:15:00+00:00,194.79,195.135,192.055,195.605,292243.0
2023-08-02 16:30:00+00:00,194.79,195.135,191.85,195.605,316022.0
2023-08-02 16:45:00+00:00,192.46,192.505,192.44,,
2023-08-02 17:00:00+00:00,194.79,195.135,191.85,195.605,352223.0
2023-08-02 17:15:00+00:00,194.79,195.135,191.85,195.605,367438.0
2023-08-02 17:30:00+00:00,194.79,195.135,191.85,195.605,376465.0
2023-08-02 17:45:00+00:00,194.79,195.135,191.85,195.605,393388.0
2023-08-02 18:00:00+00:00,194.79,195.135,191.85,195.605,402273.0
2023-08-02 18:15:00+00:00,194.79,195.135,191.85,195.605,407803.0
2023-08-02 18:30:00+00:00,194.79,195.135,191.85,195.605,423078.0
2023-08-02 18:45:00+00:00,194.79,195.135,191.85,195.605,443295.0
2023-08-02 19:00:00+00:00,194.79,195.135,191.85,195.605,463374.0
2023-08-02 19:15:00+00:00,194.79,195.135,191.85,195.605,487465.0
2023-08-02 19:30:00+00:00,194.79,195.135,191.85,195.605,522697.0
2023-08-02 19:45:00+00:00,194.79,195.135,191.85,195.605,554006.0
2023-08-03 13:00:00+00:00,191.71,192.11,191.58,192.58,2097.0
2023-08-03 13:30:00+00:00,191.71,192.11,191.37,192.58,15402.0
2023-08-03 13:45:00+00:00,191.71,192.17,191.12,192.58,92962.0
2023-08-03 14:00:00+00:00,191.71,192.275,191.12,192.58,141274.0
2023-08-03 14:15:00+00:00,191.71,192.275,191.12,192.58,167596.0
2023-08-03 14:30:00+00:00,191.71,192.275,190.845,192.58,193715.0
2023-08-03 14:45:00+00:00,191.71,192.275,190.845,192.58,210794.0
2023-08-03 15:00:00+00:00,191.71,192.275,190.845,192.58,289744.0
2023-08-03 15:15:00+00:00,191.71,192.335,190.845,192.58,321891.0
2023-08-03 15:30:00+00:00,191.71,192.37,190.845,192.58,380952.0
2023-08-03 15:45:00+00:00,191.71,192.37,190.845,192.58,415139.0
2023-08-03 16:00:00+00:00,191.71,192.37,190.845,192.58,444783.0
2023-08-03 16:15:00+00:00,191.71,192.37,190.845,192.58,465322.0
2023-08-03 16:30:00+00:00,191.71,192.37,190.845,192.58,525594.0
2023-08-03 16:45:00+00:00,191.71,192.37,190.845,192.58,537871.0
2023-08-03 17:00:00+00:00,191.71,192.37,190.845,192.58,557497.0
2023-08-03 17:15:00+00:00,191.71,192.37,190.845,192.58,602114.0
2023-08-03 17:30:00+00:00,191.71,192.37,190.845,192.58,642035.0
2023-08-03 17:45:00+00:00,191.71,192.37,190.845,192.58,701942.0
2023-08-03 18:00:00+00:00,191.71,192.37,190.845,192.58,737076.0
2023-08-03 18:15:00+00:00,191.71,192.37,190.845,192.58,764341.0
2023-08-03 18:30:00+00:00,191.71,192.37,190.845,192.58,785831.0
2023-08-03 18:45:00+00:00,191.71,192.37,190.845,192.58,805165.0
2023-08-03 19:00:00+00:00,191.71,192.37,190.845,192.58,834515.0
2023-08-03 19:15:00+00:00,191.71,192.37,190.845,192.58,862826.0
2023-08-03 19:30:00+00:00,191.71,192.37,190.845,192.58,913837.0
2023-08-03 19:45:00+00:00,191.71,192.37,190.845,192.58,944919.0
2023-08-03 20:00:00+00:00,191.71,192.37,190.73,192.58,1063782.0
2023-08-03 20:30:00+00:00,191.71,195.98,190.73,192.58,1067385.0
2023-08-03 20:45:00+00:00,191.71,195.98,189.26,192.58,1082914.0
2023-08-04 13:00:00+00:00,186.69,186.69,185.02,191.17,6389.0
2023-08-04 13:30:00+00:00,186.69,186.7,183.26,191.17,57085.0
2023-08-04 13:45:00+00:00,186.69,187.375,183.26,191.17,475002.0
2023-08-04 14:00:00+00:00,186.69,187.375,183.26,191.17,627425.0
2023-08-04 14:15:00+00:00,186.69,187.375,183.26,191.17,719485.0
2023-08-04 14:30:00+00:00,186.69,187.375,183.26,191.17,785282.0
2023-08-04 14:45:00+00:00,186.69,187.375,183.26,191.17,837704.0
2023-08-04 15:00:00+00:00,186.69,187.375,183.26,191.17,884887.0
2023-08-04 15:15:00+00:00,186.69,187.375,183.26,191.17,928949.0
2023-08-04 15:30:00+00:00,186.69,187.375,183.26,191.17,955605.0
2023-08-04 15:45:00+00:00,185.01,185.195,185.005,,
2023-08-04 16:00:00+00:00,186.69,187.375,183.26,191.17,1034559.0
2023-08-04 16:15:00+00:00,186.69,187.375,183.26,191.17,1063975.0
2023-08-04 16:30:00+00:00,186.69,187.375,183.26,191.17,1091941.0
2023-08-04 16:45:00+00:00,186.69,187.375,183.26,191.17,1116212.0
2023-08-04 17:00:00+00:00,186.69,187.375,183.26,191.17,1144064.0
2023-08-04 17:15:00+00:00,186.69,187.375,183.26,191.17,1171426.0
2023-08-04 17:30:00+00:00,186.69,187.375,183.26,191.17,1207764.0
2023-08-04 17:45:00+00:00,185.05,185.09,185.025,,
2023-08-04 18:00:00+00:00,186.69,187.375,183.26,191.17,1258864.0
2023-08-04 18:15:00+00:00,186.69,187.375,183.26,191.17,1317361.0
2023-08-04 18:30:00+00:00,186.69,187.375,183.18,191.17,1414039.0
2023-08-04 18:45:00+00:00,186.69,187.375,182.8,191.17,1484636.0
2023-08-04 19:00:00+00:00,182.355,182.625,182.315,,
2023-08-04 19:15:00+00:00,186.69,187.375,182.07,191.17,1642928.0
2023-08-04 19:30:00+00:00,186.69,187.375,182.07,191.17,1694965.0
2023-08-04 19:45:00+00:00,186.69,187.375,182.07,191.17,1809946.0
2023-08-07 13:00:00+00:00,182.54,182.79,182.15,181.99,4668.0
2023-08-07 13:30:00+00:00,182.54,183.13,181.71,181.99,86456.0
2023-08-07 13:45:00+00:00,182.54,183.13,179.22,181.99,341085.0
2023-08-07 14:00:00+00:00,182.54,183.13,178.225,181.99,686493.0
2023-08-07 14:15:00+00:00,182.54,183.13,178.225,181.99,796647.0
2023-08-07 14:30:00+00:00,182.54,183.13,178.225,181.99,883476.0
2023-08-07 14:45:00+00:00,182.54,183.13,178.225,181.99,943032.0
2023-08-07 15:00:00+00:00,182.54,183.13,178.01,181.99,1052370.0
2023-08-07 15:15:00+00:00,182.54,183.13,177.615,181.99,1135851.0
2023-08-07 15:30:00+00:00,182.54,183.13,177.575,181.99,1223995.0
2023-08-07 15:45:00+00:00,182.54,183.13,177.35,181.99,1313753.0
2023-08-07 16:00:00+00:00,178.65,178.7,178.465,,
2023-08-07 16:15:00+00:00,182.54,183.13,177.35,181.99,1401206.0
2023-08-07 16:30:00+00:00,182.54,183.13,177.35,181.99,1485871.0
2023-08-07 16:45:00+00:00,177.95,177.96,177.835,,
2023-08-07 17:00:00+00:00,182.54,183.13,177.35,181.99,1595064.0
2023-08-07 17:15:00+00:00,182.54,183.13,177.35,181.99,1669212.0
2023-08-07 17:30:00+00:00,182.54,183.13,177.35,181.99,1727744.0
2023-08-07 17:45:00+00:00,182.54,183.13,177.35,181.99,1787027.0
2023-08-07 18:00:00+00:00,182.54,183.13,177.35,181.99,1852441.0
2023-08-07 18:15:00+00:00,182.54,183.13,177.35,181.99,1922202.0
2023-08-07 18:30:00+00:00,182.54,183.13,177.35,181.99,1973559.0
2023-08-07 18:45:00+00:00,182.54,183.13,177.35,181.99,2016561.0
2023-08-07 19:00:00+00:00,182.54,183.13,177.35,181.99,2058022.0
2023-08-07 19:15:00+00:00,178.26,178.305,178.225,,
2023-08-07 19:30:00+00:00,182.54,183.13,177.35,181.99,2134657.0
2023-08-07 19:45:00+00:00,182.54,183.13,177.35,181.99,2181217.0
2023-08-08 13:00:00+00:00,178.52,179.39,178.25,178.85,2949.0
2023-08-08 13:15:00+00:00,178.52,179.39,178.25,178.85,3702.0
2023-08-08 13:30:00+00:00,178.52,179.77,178.25,178.85,13498.0
2023-08-08 13:45:00+00:00,178.52,179.77,178.25,178.85,229860.0
2023-08-08 14:00:00+00:00,178.52,179.77,177.59,178.85,373221.0
2023-08-08 14:15:00+00:00,178.52,179.77,177.59,178.85,429683.0
2023-08-08 14:30:00+00:00,178.52,179.77,177.59,178.85,464775.0
2023-08-08 14:45:00+00:00,178.52,179.77,177.59,178.85,496453.0
2023-08-08 15:00:00+00:00,178.52,179.77,177.59,178.85,521395.0
2023-08-08 15:15:00+00:00,178.52,179.77,177.59,178.85,560234.0
2023-08-08 15:30:00+00:00,178.52,179.77,177.59,178.85,577698.0
2023-08-08 15:45:00+00:00,178.52,179.77,177.59,178.85,609871.0
2023-08-08 16:00:00+00:00,178.52,179.77,177.59,178.85,634145.0
2023-08-08 16:15:00+00:00,178.52,179.77,177.59,178.85,661839.0
2023-08-08 16:30:00+00:00,178.52,179.77,177.59,178.85,671893.0
2023-08-08 16:45:00+00:00,178.52,179.77,177.59,178.85,685170.0
2023-08-08 17:00:00+00:00,178.91,178.935,178.88,,
2023-08-08 17:15:00+00:00,178.52,179.77,177.59,178.85,703680.0
2023-08-08 17:30:00+00:00,178.52,179.77,177.59,178.85,723970.0
2023-08-08 17:45:00+00:00,178.52,179.77,177.59,178.85,741147.0
2023-08-08 18:00:00+00:00,178.52,179.77,177.59,178.85,754818.0
2023-08-08 18:15:00+00:00,178.52,179.77,177.59,178.85,762422.0
2023-08-08 18:30:00+00:00,178.52,179.77,177.59,178.85,772620.0
2023-08-08 18:45:00+00:00,178.52,179.77,177.59,178.85,780646.0
2023-08-08 19:00:00+00:00,178.52,179.77,177.59,178.85,807933.0
2023-08-08 19:15:00+00:00,178.52,179.77,177.59,178.85,844703.0
2023-08-08 19:30:00+00:00,178.52,179.935,177.59,178.85,871493.0
2023-08-08 19:45:00+00:00,178.52,180.14,177.59,178.85,926077.0
2023-08-09 13:15:00+00:00,181.08,181.08,180.59,179.8,1945.0
2023-08-09 13:30:00+00:00,181.08,181.08,180.21,179.8,9540.0
2023-08-09 13:45:00+00:00,181.08,181.08,178.83,179.8,50522.0
2023-08-09 14:00:00+00:00,181.08,181.08,178.135,179.8,100713.0
2023-08-09 14:15:00+00:00,178.895,178.91,178.76,,
2023-08-09 14:30:00+00:00,181.08,181.08,178.135,179.8,158593.0
2023-08-09 14:45:00+00:00,181.08,181.08,178.12,179.8,183338.0
2023-08-09 15:00:00+00:00,181.08,181.08,177.6,179.8,257627.0
2023-08-09 15:15:00+00:00,181.08,181.08,177.58,179.8,284576.0
2023-08-09 15:30:00+00:00,181.08,181.08,177.005,179.8,343318.0
2023-08-09 15:45:00+00:00,181.08,181.08,177.005,179.8,377868.0
2023-08-09 16:00:00+00:00,181.08,181.08,177.005,179.8,400766.0
2023-08-09 16:15:00+00:00,181.08,181.08,177.005,179.8,439619.0
2023-08-09 16:30:00+00:00,181.08,181.08,177.005,179.8,462611.0
2023-08-09 16:45:00+00:00,181.08,181.08,177.005,179.8,487472.0
2023-08-09 17:00:00+00:00,181.08,181.08,177.005,179.8,503063.0
2023-08-09 17:15:00+00:00,181.08,181.08,177.005,179.8,518239.0
2023-08-09 17:30:00+00:00,181.08,181.08,177.005,179.8,533068.0
2023-08-09 17:45:00+00:00,181.08,181.08,177.005,179.8,543099.0
2023-08-09 18:00:00+00:00,181.08,181.08,177.005,179.8,551249.0
2023-08-09 18:15:00+00:00,181.08,181.08,177.005,179.8,585128.0
2023-08-09 18:30:00+00:00,181.08,181.08,177.005,179.8,612348.0
2023-08-09 18:45:00+00:00,181.08,181.08,177.005,179.8,634851.0
2023-08-09 19:00:00+00:00,181.08,181.08,177.005,179.8,658191.0
2023-08-09 19:15:00+00:00,181.08,181.08,177.005,179.8,684135.0
2023-08-09 19:30:00+00:00,181.08,181.08,177.005,179.8,712894.0
2023-08-09 19:45:00+00:00,181.08,181.08,177.005,179.8,736339.0
2023-08-10 13:30:00+00:00,178.85,179.9,178.77,178.19,11431.0
2023-08-10 13:45:00+00:00,178.85,179.955,178.77,178.19,70667.0
2023-08-10 14:00:00+00:00,178.85,180.745,178.77,178.19,125089.0
2023-08-10 14:15:00+00:00,178.85,180.745,178.77,178.19,163868.0
2023-08-10 14:30:00+00:00,178.85,180.745,178.77,178.19,220124.0
2023-08-10 14:45:00+00:00,178.85,180.745,178.77,178.19,262267.0
2023-08-10 15:00:00+00:00,178.85,180.745,178.77,178.19,293545.0
2023-08-10 15:15:00+00:00,178.85,180.745,178.77,178.19,319142.0
2023-08-10 15:30:00+00:00,178.85,180.745,178.69,178.19,343456.0
2023-08-10 15:45:00+00:00,178.85,180.745,178.62,178.19,365073.0
2023-08-10 16:00:00+00:00,178.85,180.745,178.015,178.19,392144.0
2023-08-10 16:15:00+00:00,178.85,180.745,178.015,178.19,402055.0
2023-08-10 16:30:00+00:00,178.85,180.745,177.985,178.19,432579.0
2023-08-10 16:45:00+00:00,178.85,180.745,177.985,178.19,452649.0
2023-08-10 17:00:00+00:00,178.85,180.745,177.855,178.19,465901.0
2023-08-10 17:15:00+00:00,178.85,180.745,177.8,178.19,476369.0
2023-08-10 17:30:00+00:00,178.85,180.745,177.8,178.19,489811.0
2023-08-10 17:45:00+00:00,178.85,180.745,177.64,178.19,501931.0
2023-08-10 18:00:00+00:00,178.85,180.745,177.6,178.19,514559.0
2023-08-10 18:15:00+00:00,178.85,180.745,177.6,178.19,531171.0
2023-08-10 18:30:00+00:00,178.85,180.745,177.6,178.19,544828.0
2023-08-10 18:45:00+00:00,178.85,180.745,177.6,178.19,558766.0
2023-08-10 19:00:00+00:00,178.85,180.745,177.6,178.19,571130.0
2023-08-10 19:15:00+00:00,178.85,180.745,177.6,178.19,579941.0
2023-08-10 19:30:00+00:00,178.85,180.745,177.6,178.19,596039.0
2023-08-10 19:45:00+00:00,178.85,180.745,177.6,178.19,617526.0
2023-08-11 13:30:00+00:00,178.05,178.09,177.2,177.97,10966.0
2023-08-11 13:45:00+00:00,178.05,178.09,176.84,177.97,100319.0
2023-08-11 14:00:00+00:00,178.05,178.09,176.56,177.97,138739.0
2023-08-11 14:15:00+00:00,178.05,178.09,176.56,177.97,192507.0
2023-08-11 14:30:00+00:00,178.28,178.39,178.24,,
2023-08-11 14:45:00+00:00,178.05,178.62,176.56,177.97,254242.0
2023-08-11 15:00:00+00:00,178.05,178.62,176.56,177.97,283765.0
2023-08-11 15:15:00+00:00,178.05,178.62,176.56,177.97,305076.0
2023-08-11 15:30:00+00:00,177.475,177.67,177.44,,
2023-08-11 15:45:00+00:00,178.05,178.62,176.56,177.97,340882.0
2023-08-11 16:00:00+00:00,178.05,178.62,176.56,177.97,360508.0
2023-08-11 16:15:00+00:00,178.05,178.62,176.56,177.97,376827.0
2023-08-11 16:30:00+00:00,178.05,178.62,176.56,177.97,393992.0
2023-08-11 16:45:00+00:00,178.05,178.62,176.56,177.97,404994.0
2023-08-11 17:00:00+00:00,178.05,178.62,176.56,177.97,419775.0
2023-08-11 17:15:00+00:00,178.05,178.62,176.56,177.97,448425.0
2023-08-11 17:30:00+00:00,178.05,178.62,176.56,177.97,458591.0
2023-08-11 17:45:00+00:00,178.05,178.62,176.56,177.97,467810.0
2023-08-11 18:00:00+00:00,178.05,178.62,176.56,177.97,483571.0
2023-08-11 18:15:00+00:00,178.05,178.62,176.56,177.97,497317.0
2023-08-11 18:30:00+00:00,178.05,178.62,176.56,177.97,517770.0
2023-08-11 18:45:00+00:00,178.05,178.62,176.56,177.97,541538.0
2023-08-11 19:00:00+00:00,178.05,178.62,176.56,177.97,557145.0
2023-08-11 19:15:00+00:00,178.05,178.62,176.56,177.97,572281.0
2023-08-11 19:30:00+00:00,178.05,178.62,176.56,177.97,596464.0
2023-08-11 19:45:00+00:00,178.05,178.62,176.56,177.97,613423.0
2023-08-14 13:30:00+00:00,178.05,178.05,177.485,177.79,24297.0
2023-08-14 13:45:00+00:00,178.05,178.525,177.31,177.79,94220.0
2023-08-14 14:00:00+00:00,178.275,178.305,178.13,,
2023-08-14 14:15:00+00:00,178.05,178.71,177.31,177.79,222624.0
2023-08-14 14:30:00+00:00,178.05,178.865,177.31,177.79,257809.0
2023-08-14 14:45:00+00:00,178.05,179.275,177.31,177.79,292662.0
2023-08-14 15:00:00+00:00,178.05,179.685,177.31,177.79,344025.0
2023-08-14 15:15:00+00:00,178.05,179.685,177.31,177.79,362543.0
2023-08-14 15:30:00+00:00,178.05,179.685,177.31,177.79,376105.0
2023-08-14 15:45:00+00:00,178.05,179.685,177.31,177.79,387095.0
2023-08-14 16:00:00+00:00,178.05,179.685,177.31,177.79,400704.0
2023-08-14 16:15:00+00:00,178.05,179.685,177.31,177.79,417969.0
2023-08-14 16:30:00+00:00,178.05,179.685,177.31,177.79,457246.0
2023-08-14 16:45:00+00:00,178.05,179.685,177.31,177.79,465667.0
2023-08-14 17:00:00+00:00,178.05,179.685,177.31,177.79,470044.0
2023-08-14 17:15:00+00:00,179.27,179.295,179.24,,
2023-08-14 17:30:00+00:00,178.05,179.685,177.31,177.79,482574.0
2023-08-14 17:45:00+00:00,178.05,179.685,177.31,177.79,487849.0
2023-08-14 18:00:00+00:00,178.05,179.685,177.31,177.79,494378.0
2023-08-14 18:15:00+00:00,178.05,179.685,177.31,177.79,503697.0
2023-08-14 18:30:00+00:00,178.05,179.685,177.31,177.79,513027.0
2023-08-14 18:45:00+00:00,178.05,179.685,177.31,177.79,520257.0
2023-08-14 19:00:00+00:00,178.05,179.685,177.31,177.79,531799.0
2023-08-14 19:15:00+00:00,178.05,179.685,177.31,177.79,548016.0
2023-08-14 19:30:00+00:00,178.05,179.685,177.31,177.79,568811.0
2023-08-14 19:45:00+00:00,178.05,179.685,177.31,177.79,604755.0
2023-08-15 13:00:00+00:00,178.61,178.74,178.33,179.46,1111.0
2023-08-15 13:30:00+00:00,178.61,179.19,178.33,179.46,9336.0
2023-08-15 13:45:00+00:00,178.61,179.475,178.33,179.46,45370.0
2023-08-15 14:00:00+00:00,178.61,179.475,178.33,179.46,70460.0
2023-08-15 14:15:00+00:00,177.895,177.97,177.87,,
2023-08-15 14:30:00+00:00,178.61,179.475,177.53,179.46,231543.0
2023-08-15 14:45:00+00:00,178.61,179.475,177.385,179.46,260316.0
2023-08-15 15:00:00+00:00,178.61,179.475,177.385,179.46,276867.0
2023-08-15 15:15:00+00:00,178.61,179.475,177.385,179.46,299524.0
2023-08-15 15:30:00+00:00,178.61,179.475,177.385,179.46,313001.0
2023-08-15 15:45:00+00:00,178.61,179.475,177.385,179.46,328488.0
2023-08-15 16:00:00+00:00,178.61,179.475,177.385,179.46,336230.0
2023-08-15 16:15:00+00:00,178.61,179.475,177.385,179.46,350037.0
2023-08-15 16:30:00+00:00,178.61,179.475,177.385,179.46,358053.0
2023-08-15 16:45:00+00:00,178.61,179.475,177.385,179.46,365915.0
2023-08-15 17:00:00+00:00,178.61,179.475,177.385,179.46,375425.0
2023-08-15 17:15:00+00:00,178.61,179.475,177.385,179.46,384027.0
2023-08-15 17:30:00+00:00,178.61,179.475,177.385,179.46,392053.0
2023-08-15 17:45:00+00:00,178.61,179.475,177.385,179.46,404812.0
2023-08-15 18:00:00+00:00,178.61,179.475,177.385,179.46,414153.0
2023-08-15 18:15:00+00:00,178.61,179.475,177.385,179.46,421999.0
2023-08-15 18:30:00+00:00,178.61,179.475,177.385,179.46,429239.0
2023-08-15 18:45:00+00:00,178.61,179.475,177.385,179.46,441691.0
2023-08-15 19:00:00+00:00,178.61,179.475,177.385,179.46,446858.0
2023-08-15 19:15:00+00:00,178.61,179.475,177.385,179.46,457443.0
2023-08-15 19:30:00+00:00,177.285,177.29,177.195,,
2023-08-15 19:45:00+00:00,178.61,179.475,177.06,179.46,524359.0
2023-08-16 13:00:00+00:00,177.69,177.75,177.05,177.45,839.0
2023-08-16 13:15:00+00:00,177.69,177.75,177.05,177.45,1342.0
2023-08-16 13:30:00+00:00,177.69,177.75,177.04,177.45,7849.0
2023-08-16 13:45:00+00:00,177.69,177.98,176.825,177.45,51082.0
2023-08-16 14:00:00+00:00,177.69,178.19,176.825,177.45,86740.0
2023-08-16 14:15:00+00:00,177.69,178.445,176.825,177.45,115166.0
2023-08-16 14:30:00+00:00,177.69,178.535,176.825,177.45,139177.0
2023-08-16 14:45:00+00:00,177.69,178.535,176.825,177.45,171017.0
2023-08-16 15:00:00+00:00,177.69,178.535,176.825,177.45,200740.0
2023-08-16 15:15:00+00:00,177.69,178.535,176.825,177.45,220381.0
2023-08-16 15:30:00+00:00,177.69,178.535,176.825,177.45,247249.0
2023-08-16 15:45:00+00:00,177.69,178.535,176.825,177.45,251175.0
2023-08-16 16:00:00+00:00,177.69,178.535,176.825,177.45,273277.0
2023-08-16 16:15:00+00:00,177.69,178.535,176.825,177.45,287459.0
2023-08-16 16:30:00+00:00,177.69,178.535,176.825,177.45,301293.0
2023-08-16 16:45:00+00:00,177.69,178.535,176.825,177.45,325655.0
2023-08-16 17:00:00+00:00,177.69,178.535,176.825,177.45,343508.0
2023-08-16 17:15:00+00:00,177.69,178.535,176.825,177.45,372062.0
2023-08-16 17:30:00+00:00,177.69,178.535,176.825,177.45,388854.0
2023-08-16 17:45:00+00:00,177.69,178.535,176.825,177.45,419879.0
2023-08-16 18:00:00+00:00,177.69,178.535,176.825,177.45,430776.0
2023-08-16 18:15:00+00:00,177.69,178.535,176.825,177.45,445459.0
2023-08-16 18:30:00+00:00,177.69,178.535,176.825,177.45,458034.0
2023-08-16 18:45:00+00:00,177.69,178.535,176.825,177.45,472192.0
2023-08-16 19:00:00+00:00,177.69,178.535,176.825,177.45,486585.0
2023-08-16 19:15:00+00:00,177.69,178.535,176.825,177.45,508678.0
2023-08-16 19:30:00+00:00,177.69,178.535,176.825,177.45,533905.0
2023-08-16 19:45:00+00:00,177.69,178.535,176.825,177.45,556477.0
2023-08-17 13:00:00+00:00,176.67,176.97,176.47,176.57,1923.0
2023-08-17 13:15:00+00:00,176.67,176.97,176.47,176.57,2630.0
2023-08-17 13:30:00+00:00,176.67,177.505,176.47,176.57,10502.0
2023-08-17 13:45:00+00:00,176.67,177.505,176.22,176.57,98826.0
2023-08-17 14:00:00+00:00,176.67,177.505,175.225,176.57,168843.0
2023-08-17 14:15:00+00:00,176.67,177.505,174.295,176.57,236968.0
2023-08-17 14:30:00+00:00,176.67,177.505,174.295,176.57,284135.0
2023-08-17 14:45:00+00:00,176.67,177.505,173.885,176.57,359906.0
2023-08-17 15:00:00+00:00,176.67,177.505,173.84,176.57,420652.0
2023-08-17 15:15:00+00:00,176.67,177.505,173.83,176.57,458787.0
2023-08-17 15:30:00+00:00,176.67,177.505,173.83,176.57,488200.0
2023-08-17 15:45:00+00:00,176.67,177.505,173.83,176.57,522850.0
2023-08-17 16:00:00+00:00,176.67,177.505,173.83,176.57,593396.0
2023-08-17 16:15:00+00:00,176.67,177.505,173.83,176.57,619535.0
2023-08-17 16:30:00+00:00,176.67,177.505,173.83,176.57,637762.0
2023-08-17 16:45:00+00:00,176.67,177.505,173.83,176.57,663037.0
2023-08-17 17:00:00+00:00,176.67,177.505,173.83,176.57,690453.0
2023-08-17 17:15:00+00:00,176.67,177.505,173.83,176.57,708588.0
2023-08-17 17:30:00+00:00,176.67,177.505,173.83,176.57,724223.0
2023-08-17 17:45:00+00:00,176.67,177.505,173.83,176.57,740433.0
2023-08-17 18:00:00+00:00,176.67,177.505,173.83,176.57,765138.0
2023-08-17 18:15:00+00:00,176.67,177.505,173.83,176.57,775192.0
2023-08-17 18:30:00+00:00,176.67,177.505,173.83,176.57,794602.0
2023-08-17 18:45:00+00:00,176.67,177.505,173.83,176.57,822784.0
2023-08-17 19:00:00+00:00,176.67,177.505,173.715,176.57,847344.0
2023-08-17 19:15:00+00:00,176.67,177.505,173.49,176.57,881363.0
2023-08-17 19:30:00+00:00,176.67,177.505,173.49,176.57,917753.0
2023-08-17 19:45:00+00:00,176.67,177.505,173.49,176.57,949099.0
2023-08-18 13:15:00+00:00,172.36,172.73,171.99,174.0,2837.0
2023-08-18 13:30:00+00:00,172.36,173.09,171.97,174.0,20894.0
2023-08-18 13:45:00+00:00,172.36,173.335,171.97,174.0,92886.0
2023-08-18 14:00:00+00:00,172.36,173.335,171.97,174.0,165480.0
2023-08-18 14:15:00+00:00,172.36,173.335,171.97,174.0,224996.0
2023-08-18 14:30:00+00:00,172.36,173.355,171.97,174.0,276697.0
2023-08-18 14:45:00+00:00,172.36,173.77,171.97,174.0,336598.0
2023-08-18 15:00:00+00:00,172.36,173.94,171.97,174.0,389307.0
2023-08-18 15:15:00+00:00,172.36,173.97,171.97,174.0,428319.0
2023-08-18 15:30:00+00:00,172.36,173.97,171.97,174.0,441661.0
2023-08-18 15:45:00+00:00,172.36,173.97,171.97,174.0,461728.0
2023-08-18 16:00:00+00:00,172.36,174.37,171.97,174.0,484548.0
2023-08-18 16:15:00+00:00,172.36,174.44,171.97,174.0,505812.0
2023-08-18 16:30:00+00:00,172.36,174.44,171.97,174.0,520806.0
2023-08-18 16:45:00+00:00,172.36,174.44,171.97,174.0,531132.0
2023-08-18 17:00:00+00:00,172.36,174.44,171.97,174.0,545778.0
2023-08-18 17:15:00+00:00,172.36,174.44,171.97,174.0,564500.0
2023-08-18 17:30:00+00:00,172.36,174.44,171.97,174.0,589767.0
2023-08-18 17:45:00+00:00,172.36,174.44,171.97,174.0,607464.0
2023-08-18 18:00:00+00:00,172.36,174.47,171.97,174.0,618831.0
2023-08-18 18:15:00+00:00,172.36,174.74,171.97,174.0,644611.0
2023-08-18 18:30:00+00:00,172.36,174.74,171.97,174.0,664184.0
2023-08-18 18:45:00+00:00,172.36,174.885,171.97,174.0,684895.0
2023-08-18 19:00:00+00:00,172.36,174.885,171.97,174.0,709407.0
2023-08-18 19:15:00+00:00,172.36,174.885,171.97,174.0,726039.0
2023-08-18 19:30:00+00:00,172.36,174.885,171.97,174.0,753769.0
2023-08-18 19:45:00+00:00,172.36,174.895,171.97,174.0,780335.0
2023-08-21 13:00:00+00:00,175.41,175.45,175.18,174.49,1605.0
2023-08-21 13:15:00+00:00,175.41,175.45,175.18,174.49,2125.0
2023-08-21 13:30:00+00:00,175.41,175.45,174.675,174.49,19623.0
2023-08-21 13:45:00+00:00,175.41,175.45,174.36,174.49,64825.0
2023-08-21 14:00:00+00:00,175.41,175.45,174.36,174.49,92650.0
2023-08-21 14:15:00+00:00,175.41,175.57,174.36,174.49,139633.0
2023-08-21 14:30:00+00:00,175.41,175.57,173.955,174.49,172575.0
2023-08-21 14:45:00+00:00,175.41,175.57,173.895,174.49,213550.0
2023-08-21 15:00:00+00:00,175.41,175.57,173.895,174.49,238667.0
2023-08-21 15:15:00+00:00,175.41,175.57,173.8,174.49,259213.0
2023-08-21 15:30:00+00:00,175.41,175.57,173.735,174.49,281509.0
2023-08-21 15:45:00+00:00,175.41,175.57,173.735,174.49,303740.0
2023-08-21 16:00:00+00:00,175.41,175.57,173.735,174.49,318706.0
2023-08-21 16:15:00+00:00,175.41,175.57,173.735,174.49,327924.0
2023-08-21 16:30:00+00:00,175.41,175.57,173.735,174.49,341310.0
2023-08-21 16:45:00+00:00,175.41,175.57,173.735,174.49,350901.0
2023-08-21 17:00:00+00:00,175.41,175.57,173.735,174.49,368243.0
2023-08-21 17:15:00+00:00,175.41,175.57,173.735,174.49,380870.0
2023-08-21 17:30:00+00:00,175.41,175.57,173.735,174.49,415869.0
2023-08-21 17:45:00+00:00,175.41,175.605,173.735,174.49,446098.0
2023-08-21 18:00:00+00:00,175.41,175.61,173.735,174.49,470342.0
2023-08-21 18:15:00+00:00,175.41,175.61,173.735,174.49,500062.0
2023-08-21 18:30:00+00:00,175.41,175.74,173.735,174.49,509876.0
2023-08-21 18:45:00+00:00,175.41,175.86,173.735,174.49,528481.0
2023-08-21 19:00:00+00:00,175.41,175.91,173.735,174.49,537730.0
2023-08-21 19:15:00+00:00,175.41,175.955,173.735,174.49,556565.0
2023-08-21 19:30:00+00:00,175.41,175.98,173.735,174.49,577339.0
2023-08-21 19:45:00+00:00,175.41,176.13,173.735,174.49,603089.0
2023-08-22 13:30:00+00:00,176.97,177.19,176.57,175.84,15572.0
2023-08-22 13:45:00+00:00,176.97,177.19,176.26,175.84,56271.0
2023-08-22 14:00:00+00:00,176.97,177.19,176.26,175.84,82663.0
2023-08-22 14:15:00+00:00,176.97,177.19,176.26,175.84,106905.0
2023-08-22 14:30:00+00:00,176.97,177.19,176.26,175.84,129834.0
2023-08-22 14:45:00+00:00,176.97,177.19,176.26,175.84,146823.0
2023-08-22 15:00:00+00:00,176.97,177.32,176.26,175.84,166680.0
2023-08-22 15:15:00+00:00,176.97,177.425,176.26,175.84,187683.0
2023-08-22 15:30:00+00:00,176.97,177.425,176.26,175.84,201157.0
2023-08-22 15:45:00+00:00,176.97,177.425,176.26,175.84,216476.0
2023-08-22 16:00:00+00:00,176.97,177.425,176.26,175.84,226498.0
2023-08-22 16:15:00+00:00,176.97,177.425,176.26,175.84,266199.0
2023-08-22 16:30:00+00:00,176.97,177.425,176.24,175.84,280575.0
2023-08-22 16:45:00+00:00,177.29,177.31,177.265,,
2023-08-22 17:00:00+00:00,176.97,177.425,176.24,175.84,330796.0
2023-08-22 17:15:00+00:00,176.97,177.425,176.24,175.84,341534.0
2023-08-22 17:30:00+00:00,176.97,177.425,176.24,175.84,349093.0
2023-08-22 17:45:00+00:00,176.97,177.425,176.24,175.84,358073.0
2023-08-22 18:00:00+00:00,176.97,177.425,176.24,175.84,370128.0
2023-08-22 18:15:00+00:00,176.97,177.425,176.24,175.84,386845.0
2023-08-22 18:30:00+00:00,176.97,177.425,176.24,175.84,392349.0
2023-08-22 18:45:00+00:00,176.97,177.425,176.24,175.84,399357.0
2023-08-22 19:00:00+00:00,176.97,177.425,176.24,175.84,407094.0
2023-08-22 19:15:00+00:00,176.97,177.68,176.24,175.84,424152.0
2023-08-22 19:30:00+00:00,176.97,177.68,176.24,175.84,445342.0
2023-08-22 19:45:00+00:00,176.97,177.68,176.24,175.84,483175.0
2023-08-23 13:00:00+00:00,177.63,177.85,177.47,177.23,1870.0
2023-08-23 13:30:00+00:00,177.63,178.675,177.47,177.23,15031.0
2023-08-23 13:45:00+00:00,177.63,179.29,177.47,177.23,92160.0
2023-08-23 14:00:00+00:00,177.63,180.17,177.47,177.23,185474.0
2023-08-23 14:15:00+00:00,177.63,180.17,177.47,177.23,218102.0
2023-08-23 14:30:00+00:00,177.63,180.39,177.47,177.23,265483.0
2023-08-23 14:45:00+00:00,177.63,180.84,177.47,177.23,335924.0
2023-08-23 15:00:00+00:00,177.63,181.285,177.47,177.23,480173.0
2023-08-23 15:15:00+00:00,177.63,181.285,177.47,177.23,513831.0
2023-08-23 15:30:00+00:00,177.63,181.335,177.47,177.23,548267.0
2023-08-23 15:45:00+00:00,177.63,181.335,177.47,177.23,578660.0
2023-08-23 16:00:00+00:00,177.63,181.335,177.47,177.23,620883.0
2023-08-23 16:15:00+00:00,177.63,181.335,177.47,177.23,642475.0
2023-08-23 16:30:00+00:00,177.63,181.335,177.47,177.23,666544.0
2023-08-23 16:45:00+00:00,177.63,181.335,177.47,177.23,676143.0
2023-08-23 17:00:00+00:00,177.63,181.335,177.47,177.23,687834.0
2023-08-23 17:15:00+00:00,177.63,181.335,177.47,177.23,694915.0
2023-08-23 17:30:00+00:00,181.24,181.305,181.215,,
2023-08-23 17:45:00+00:00,177.63,181.4,177.47,177.23,763864.0
2023-08-23 18:00:00+00:00,177.63,181.545,177.47,177.23,784320.0
2023-08-23 18:15:00+00:00,177.63,181.545,177.47,177.23,796372.0
2023-08-23 18:30:00+00:00,177.63,181.545,177.47,177.23,826652.0
2023-08-23 18:45:00+00:00,177.63,181.545,177.47,177.23,855688.0
2023-08-23 19:00:00+00:00,177.63,181.545,177.47,177.23,880958.0
2023-08-23 19:15:00+00:00,181.25,181.255,181.22,,
2023-08-23 19:30:00+00:00,177.63,181.545,177.47,177.23,901008.0
2023-08-23 19:45:00+00:00,177.63,181.545,177.47,177.23,928938.0
2023-08-24 13:00:00+00:00,181.49,181.49,180.39,181.12,1722.0
2023-08-24 13:15:00+00:00,181.49,181.49,180.39,181.12,2302.0
2023-08-24 13:30:00+00:00,181.49,181.49,180.39,181.12,10045.0
2023-08-24 13:45:00+00:00,181.49,181.49,179.615,181.12,76656.0
2023-08-24 14:00:00+00:00,181.49,181.49,179.615,181.12,138147.0
2023-08-24 14:15:00+00:00,181.49,181.49,179.085,181.12,182003.0
2023-08-24 14:30:00+00:00,181.49,181.49,178.255,181.12,218012.0
2023-08-24 14:45:00+00:00,181.49,181.49,177.685,181.12,259456.0
2023-08-24 15:00:00+00:00,181.49,181.49,177.65,181.12,289181.0
2023-08-24 15:15:00+00:00,181.49,181.49,177.65,181.12,336743.0
2023-08-24 15:30:00+00:00,181.49,181.49,177.65,181.12,370334.0
2023-08-24 15:45:00+00:00,181.49,181.49,177.65,181.12,398047.0
2023-08-24 16:00:00+00:00,181.49,181.49,177.52,181.12,432908.0
2023-08-24 16:15:00+00:00,181.49,181.49,177.5,181.12,449430.0
2023-08-24 16:30:00+00:00,181.49,181.49,177.5,181.12,465653.0
2023-08-24 16:45:00+00:00,181.49,181.49,177.5,181.12,479499.0
2023-08-24 17:00:00+00:00,181.49,181.49,177.5,181.12,492151.0
2023-08-24 17:15:00+00:00,181.49,181.49,177.5,181.12,502073.0
2023-08-24 17:30:00+00:00,181.49,181.49,177.5,181.12,514627.0
2023-08-24 17:45:00+00:00,181.49,181.49,177.5,181.12,532009.0
2023-08-24 18:00:00+00:00,181.49,181.49,177.43,181.12,549200.0
2023-08-24 18:15:00+00:00,181.49,181.49,177.43,181.12,561262.0
2023-08-24 18:30:00+00:00,181.49,181.49,177.43,181.12,573752.0
2023-08-24 18:45:00+00:00,177.19,177.225,177.15,,
2023-08-24 19:00:00+00:00,181.49,181.49,177.0,181.12,678194.0
2023-08-24 19:15:00+00:00,177.1,177.21,177.07,,
2023-08-24 19:30:00+00:00,181.49,181.49,176.8,181.12,735512.0
2023-08-24 19:45:00+00:00,181.49,181.49,176.27,181.12,772533.0
2023-08-25 13:15:00+00:00,177.15,177.39,176.81,176.38,1912.0
2023-08-25 13:30:00+00:00,177.15,177.86,176.67,176.38,6627.0
2023-08-25 13:45:00+00:00,177.73,177.73,177.505,,
2023-08-25 14:00:00+00:00,177.15,178.135,176.67,176.38,86870.0
2023-08-25 14:15:00+00:00,177.15,178.29,176.67,176.38,116092.0
2023-08-25 14:30:00+00:00,177.15,178.62,176.67,176.38,144788.0
2023-08-25 14:45:00+00:00,177.15,178.62,176.24,176.38,178001.0
2023-08-25 15:00:00+00:00,177.15,178.62,175.82,176.38,211523.0
2023-08-25 15:15:00+00:00,177.15,178.62,175.82,176.38,243694.0
2023-08-25 15:30:00+00:00,177.15,178.62,175.82,176.38,271537.0
2023-08-25 15:45:00+00:00,177.15,178.62,175.82,176.38,282985.0
2023-08-25 16:00:00+00:00,177.15,178.62,175.82,176.38,304823.0
2023-08-25 16:15:00+00:00,177.15,178.62,175.82,176.38,313534.0
2023-08-25 16:30:00+00:00,177.15,178.62,175.82,176.38,346147.0
2023-08-25 16:45:00+00:00,177.15,178.62,175.82,176.38,370556.0
2023-08-25 17:00:00+00:00,177.15,178.62,175.82,176.38,384939.0
2023-08-25 17:15:00+00:00,177.15,178.62,175.82,176.38,395305.0
2023-08-25 17:30:00+00:00,177.15,178.62,175.82,176.38,405444.0
2023-08-25 17:45:00+00:00,177.15,178.62,175.82,176.38,416573.0
2023-08-25 18:00:00+00:00,177.15,178.62,175.82,176.38,428688.0
2023-08-25 18:15:00+00:00,177.15,178.62,175.82,176.38,444037.0
2023-08-25 18:30:00+00:00,177.15,178.62,175.82,176.38,467701.0
2023-08-25 18:45:00+00:00,177.15,178.735,175.82,176.38,502455.0
2023-08-25 19:00:00+00:00,177.15,178.79,175.82,176.38,516611.0
2023-08-25 19:15:00+00:00,177.15,178.855,175.82,176.38,535790.0
2023-08-25 19:30:00+00:00,177.15,179.14,175.82,176.38,556735.0
2023-08-25 19:45:00+00:00,177.15,179.15,175.82,176.38,588546.0
2023-08-28 13:00:00+00:00,179.1,179.72,179.1,178.61,1993.0
2023-08-28 13:30:00+00:00,179.1,180.2,179.1,178.61,14504.0
2023-08-28 13:45:00+00:00,179.1,180.2,178.915,178.61,58051.0
2023-08-28 14:00:00+00:00,179.1,180.2,178.915,178.61,99491.0
2023-08-28 14:15:00+00:00,179.1,180.2,178.8,178.61,132827.0
2023-08-28 14:30:00+00:00,179.1,180.2,178.8,178.61,166552.0
2023-08-28 14:45:00+00:00,179.1,180.2,178.8,178.61,185830.0
2023-08-28 15:00:00+00:00,179.1,180.2,178.705,178.61,210832.0
2023-08-28 15:15:00+00:00,179.1,180.2,178.705,178.61,223376.0
2023-08-28 15:30:00+00:00,179.1,180.2,178.67,178.61,245504.0
2023-08-28 15:45:00+00:00,179.1,180.2,178.55,178.61,262701.0
2023-08-28 16:00:00+00:00,179.1,180.2,178.55,178.61,278966.0
2023-08-28 16:15:00+00:00,179.1,180.2,178.55,178.61,291434.0
2023-08-28 16:30:00+00:00,179.1,180.2,178.55,178.61,301813.0
2023-08-28 16:45:00+00:00,179.1,180.2,178.55,178.61,316671.0
2023-08-28 17:00:00+00:00,179.1,180.2,178.55,178.61,347564.0
2023-08-28 17:15:00+00:00,179.1,180.2,178.55,178.61,372841.0
2023-08-28 17:30:00+00:00,179.1,180.2,178.55,178.61,386724.0
2023-08-28 17:45:00+00:00,179.1,180.2,178.55,178.61,404588.0
2023-08-28 18:00:00+00:00,179.1,180.2,178.55,178.61,423037.0
2023-08-28 18:15:00+00:00,179.1,180.2,178.55,178.61,430061.0
2023-08-28 18:30:00+00:00,179.1,180.2,178.55,178.61,437292.0
2023-08-28 18:45:00+00:00,179.1,180.2,178.55,178.61,450764.0
2023-08-28 19:00:00+00:00,179.1,180.2,178.55,178.61,463812.0
2023-08-28 19:15:00+00:00,179.1,180.2,178.55,178.61,475934.0
2023-08-28 19:30:00+00:00,179.1,180.2,178.55,178.61,489719.0
2023-08-28 19:45:00+00:00,179.1,180.285,178.55,178.61,515515.0
2023-08-29 13:30:00+00:00,180.23,180.27,179.41,180.19,9480.0
2023-08-29 13:45:00+00:00,180.23,180.775,179.41,180.19,67149.0
2023-08-29 14:00:00+00:00,180.9,181.49,180.9,,
2023-08-29 14:15:00+00:00,180.23,182.0,179.41,180.19,221318.0
2023-08-29 14:30:00+00:00,180.23,182.57,179.41,180.19,284444.0
2023-08-29 14:45:00+00:00,180.23,182.59,179.41,180.19,309213.0
2023-08-29 15:00:00+00:00,180.23,182.67,179.41,180.19,345152.0
2023-08-29 15:15:00+00:00,180.23,183.005,179.41,180.19,367052.0
2023-08-29 15:30:00+00:00,180.23,183.12,179.41,180.19,403612.0
2023-08-29 15:45:00+00:00,180.23,183.525,179.41,180.19,439172.0
2023-08-29 16:00:00+00:00,180.23,183.525,179.41,180.19,479815.0
2023-08-29 16:15:00+00:00,180.23,183.525,179.41,180.19,507971.0
2023-08-29 16:30:00+00:00,180.23,183.665,179.41,180.19,537827.0
2023-08-29 16:45:00+00:00,180.23,183.735,179.41,180.19,568608.0
2023-08-29 17:00:00+00:00,180.23,183.74,179.41,180.19,587274.0
2023-08-29 17:15:00+00:00,180.23,183.79,179.41,180.19,608213.0
2023-08-29 17:30:00+00:00,180.23,183.81,179.41,180.19,625898.0
2023-08-29 17:45:00+00:00,180.23,183.92,179.41,180.19,652478.0
2023-08-29 18:00:00+00:00,180.23,184.0,179.41,180.19,678122.0
2023-08-29 18:15:00+00:00,180.23,184.065,179.41,180.19,697005.0
2023-08-29 18:30:00+00:00,180.23,184.39,179.41,180.19,748861.0
2023-08-29 18:45:00+00:00,180.23,184.495,179.41,180.19,782863.0
2023-08-29 19:00:00+00:00,180.23,184.54,179.41,180.19,839768.0
2023-08-29 19:15:00+00:00,180.23,184.64,179.41,180.19,870056.0
2023-08-29 19:30:00+00:00,180.23,184.865,179.41,180.19,917331.0
2023-08-29 19:45:00+00:00,180.23,184.875,179.41,180.19,969483.0
2023-08-30 13:30:00+00:00,184.15,185.34,184.11,184.12,7747.0
2023-08-30 13:45:00+00:00,184.15,185.84,184.11,184.12,62244.0
2023-08-30 14:00:00+00:00,184.15,186.43,184.11,184.12,150857.0
2023-08-30 14:15:00+00:00,184.15,187.67,184.11,184.12,232724.0
2023-08-30 14:30:00+00:00,184.15,187.67,184.11,184.12,311229.0
2023-08-30 14:45:00+00:00,184.15,187.67,184.11,184.12,348167.0
2023-08-30 15:00:00+00:00,184.15,187.67,184.11,184.12,372753.0
2023-08-30 15:15:00+00:00,184.15,187.67,184.11,184.12,391466.0
2023-08-30 15:30:00+00:00,184.15,187.67,184.11,184.12,408360.0
2023-08-30 15:45:00+00:00,184.15,187.67,184.11,184.12,471337.0
2023-08-30 16:00:00+00:00,184.15,187.67,184.11,184.12,497599.0
2023-08-30 16:15:00+00:00,184.15,187.67,184.11,184.12,520843.0
2023-08-30 16:30:00+00:00,184.15,187.67,184.11,184.12,552321.0
2023-08-30 16:45:00+00:00,184.15,187.68,184.11,184.12,578832.0
2023-08-30 17:00:00+00:00,184.15,187.77,184.11,184.12,601030.0
2023-08-30 17:15:00+00:00,184.15,187.77,184.11,184.12,611007.0
2023-08-30 17:30:00+00:00,184.15,187.77,184.11,184.12,622309.0
2023-08-30 17:45:00+00:00,184.15,187.77,184.11,184.12,639005.0
2023-08-30 18:00:00+00:00,184.15,187.77,184.11,184.12,656353.0
2023-08-30 18:15:00+00:00,184.15,187.77,184.11,184.12,691448.0
2023-08-30 18:30:00+00:00,184.15,187.77,184.11,184.12,712729.0
2023-08-30 18:45:00+00:00,184.15,187.77,184.11,184.12,732680.0
2023-08-30 19:00:00+00:00,184.15,187.77,184.11,184.12,758455.0
2023-08-30 19:15:00+00:00,184.15,187.77,184.11,184.12,772700.0
2023-08-30 19:30:00+00:00,184.15,187.77,184.11,184.12,798549.0
2023-08-30 19:45:00+00:00,184.15,187.77,184.11,184.12,832193.0
2023-08-31 13:00:00+00:00,188.27,188.35,187.69,187.65,2121.0
2023-08-31 13:30:00+00:00,188.27,188.35,187.51,187.65,9856.0
2023-08-31 13:45:00+00:00,188.27,188.5,187.51,187.65,54606.0
2023-08-31 14:00:00+00:00,188.27,188.5,187.51,187.65,86701.0
2023-08-31 14:15:00+00:00,188.27,188.5,187.51,187.65,113328.0
2023-08-31 14:30:00+00:00,188.27,188.5,187.51,187.65,131966.0
2023-08-31 14:45:00+00:00,188.27,188.77,187.51,187.65,158708.0
2023-08-31 15:00:00+00:00,188.27,188.77,187.51,187.65,187189.0
2023-08-31 15:15:00+00:00,188.27,188.77,187.51,187.65,211372.0
2023-08-31 15:30:00+00:00,188.27,188.77,187.51,187.65,234327.0
2023-08-31 15:45:00+00:00,188.27,188.77,187.51,187.65,250468.0
2023-08-31 16:00:00+00:00,188.27,188.77,187.51,187.65,260929.0
2023-08-31 16:15:00+00:00,188.27,188.77,187.51,187.65,282163.0
2023-08-31 16:30:00+00:00,188.27,188.77,187.51,187.65,323774.0
2023-08-31 16:45:00+00:00,187.79,187.815,187.66,,
2023-08-31 17:00:00+00:00,188.27,188.77,187.48,187.65,367709.0
2023-08-31 17:15:00+00:00,188.27,188.77,187.48,187.65,384421.0
2023-08-31 17:30:00+00:00,188.27,188.77,187.48,187.65,405384.0
2023-08-31 17:45:00+00:00,188.27,188.77,187.48,187.65,411797.0
2023-08-31 18:00:00+00:00,188.27,188.77,187.48,187.65,429829.0
2023-08-31 18:15:00+00:00,188.27,188.77,187.48,187.65,441147.0
2023-08-31 18:30:00+00:00,188.27,188.77,187.48,187.65,484213.0
2023-08-31 18:45:00+00:00,188.27,188.77,187.48,187.65,566304.0
2023-08-31 19:00:00+00:00,188.27,188.77,187.48,187.65,615328.0
2023-08-31 19:15:00+00:00,188.27,188.895,187.48,187.65,638407.0
2023-08-31 19:30:00+00:00,188.27,189.07,187.48,187.65,675074.0
2023-08-31 19:45:00+00:00,188.27,189.12,187.48,187.65,727969.0
2023-09-01 13:15:00+00:00,188.61,189.3,188.49,187.87,1426.0
2023-09-01 13:30:00+00:00,188.61,189.59,188.49,187.87,2579.0
2023-09-01 13:45:00+00:00,188.61,189.935,188.335,187.87,72006.0
2023-09-01 14:00:00+00:00,188.61,189.935,188.245,187.87,106877.0
2023-09-01 14:15:00+00:00,188.61,189.935,188.245,187.87,152963.0
2023-09-01 14:30:00+00:00,188.61,189.935,188.245,187.87,188636.0
2023-09-01 14:45:00+00:00,188.61,189.935,188.245,187.87,226286.0
2023-09-01 15:00:00+00:00,188.61,189.935,188.245,187.87,252329.0
2023-09-01 15:15:00+00:00,188.61,189.935,188.245,187.87,272181.0
2023-09-01 15:30:00+00:00,188.61,189.935,188.245,187.87,290689.0
2023-09-01 15:45:00+00:00,188.61,189.935,188.245,187.87,307356.0
2023-09-01 16:00:00+00:00,188.61,189.935,188.245,187.87,328363.0
2023-09-01 16:15:00+00:00,188.61,189.935,188.245,187.87,350620.0
2023-09-01 16:30:00+00:00,188.61,189.935,188.245,187.87,373752.0
2023-09-01 16:45:00+00:00,188.61,189.935,188.245,187.87,388343.0
2023-09-01 17:00:00+00:00,188.61,189.935,188.245,187.87,404674.0
2023-09-01 17:15:00+00:00,188.61,189.935,188.245,187.87,420163.0
2023-09-01 17:30:00+00:00,188.61,189.935,188.245,187.87,432596.0
2023-09-01 17:45:00+00:00,188.61,189.935,188.245,187.87,443701.0
2023-09-01 18:00:00+00:00,188.61,189.935,188.245,187.87,462738.0
2023-09-01 18:15:00+00:00,188.61,189.935,188.245,187.87,472537.0
2023-09-01 18:30:00+00:00,188.61,189.935,188.245,187.87,483027.0
2023-09-01 18:45:00+00:00,188.61,189.935,188.245,187.87,495112.0
2023-09-01 19:00:00+00:00,188.61,189.935,188.245,187.87,512191.0
2023-09-01 19:15:00+00:00,188.61,189.935,188.245,187.87,525749.0
2023-09-01 19:30:00+00:00,188.61,189.935,188.245,187.87,542081.0
2023-09-01 19:45:00+00:00,188.61,189.935,188.245,187.87,565990.0
2023-09-02 00:00:00+00:00,189.485,189.92,188.28,187.87,45766503.0
2023-09-05 13:00:00+00:00,187.69,187.91,187.48,189.46,2429.0
2023-09-05 13:15:00+00:00,187.69,187.91,187.33,189.46,3283.0
2023-09-05 13:30:00+00:00,187.69,188.2,187.25,189.46,4756.0
2023-09-05 13:45:00+00:00,187.69,188.625,187.25,189.46,81303.0
2023-09-05 14:00:00+00:00,187.69,188.625,187.25,189.46,116491.0
2023-09-05 14:15:00+00:00,187.69,188.625,187.25,189.46,152089.0
2023-09-05 14:30:00+00:00,187.69,189.08,187.25,189.46,189518.0
2023-09-05 14:45:00+00:00,187.69,189.08,187.25,189.46,226752.0
2023-09-05 15:00:00+00:00,189.055,189.13,189.03,,
2023-09-05 15:15:00+00:00,187.69,189.595,187.25,189.46,274140.0
2023-09-05 15:30:00+00:00,187.69,189.61,187.25,189.46,296113.0
2023-09-05 15:45:00+00:00,187.69,189.61,187.25,189.46,310798.0
2023-09-05 16:00:00+00:00,187.69,189.61,187.25,189.46,322492.0
2023-09-05 16:15:00+00:00,187.69,189.67,187.25,189.46,332657.0
2023-09-05 16:30:00+00:00,187.69,189.775,187.25,189.46,348690.0
2023-09-05 16:45:00+00:00,187.69,189.81,187.25,189.46,355191.0
2023-09-05 17:00:00+00:00,187.69,189.825,187.25,189.46,376633.0
2023-09-05 17:15:00+00:00,187.69,189.825,187.25,189.46,386930.0
2023-09-05 17:30:00+00:00,187.69,189.825,187.25,189.46,391143.0
2023-09-05 17:45:00+00:00,187.69,189.825,187.25,189.46,397217.0
2023-09-05 18:00:00+00:00,187.69,189.825,187.25,189.46,402136.0
2023-09-05 18:15:00+00:00,187.69,189.825,187.25,189.46,407832.0
2023-09-05 18:30:00+00:00,187.69,189.885,187.25,189.46,416808.0
2023-09-05 18:45:00+00:00,187.69,189.885,187.25,189.46,435258.0
2023-09-05 19:00:00+00:00,187.69,189.965,187.25,189.46,446436.0
2023-09-05 19:15:00+00:00,187.69,189.965,187.25,189.46,459603.0
2023-09-05 19:30:00+00:00,187.69,189.965,187.25,189.46,477434.0
2023-09-05 19:45:00+00:00,187.69,190.01,187.25,189.46,525825.0
2023-09-06 13:15:00+00:00,188.37,188.37,188.1,189.7,381.0
2023-09-06 13:30:00+00:00,188.37,188.7,188.1,189.7,17802.0
2023-09-06 13:45:00+00:00,188.37,188.735,186.83,189.7,140095.0
2023-09-06 14:00:00+00:00,188.37,188.735,185.98,189.7,237725.0
2023-09-06 14:15:00+00:00,188.37,188.735,183.93,189.7,376662.0
2023-09-06 14:30:00+00:00,188.37,188.735,183.93,189.7,490745.0
2023-09-06 14:45:00+00:00,188.37,188.735,183.93,189.7,610571.0
2023-09-06 15:00:00+00:00,188.37,188.735,183.93,189.7,665979.0
2023-09-06 15:15:00+00:00,188.37,188.735,183.525,189.7,743435.0
2023-09-06 15:30:00+00:00,188.37,188.735,183.525,189.7,827572.0
2023-09-06 15:45:00+00:00,188.37,188.735,183.525,189.7,871651.0
2023-09-06 16:00:00+00:00,188.37,188.735,183.525,189.7,912213.0
2023-09-06 16:15:00+00:00,188.37,188.735,183.525,189.7,957374.0
2023-09-06 16:30:00+00:00,188.37,188.735,183.16,189.7,1008984.0
2023-09-06 16:45:00+00:00,188.37,188.735,182.93,189.7,1056179.0
2023-09-06 17:00:00+00:00,188.37,188.735,182.79,189.7,1094963.0
2023-09-06 17:15:00+00:00,188.37,188.735,182.765,189.7,1128043.0
2023-09-06 17:30:00+00:00,188.37,188.735,182.765,189.7,1162672.0
2023-09-06 17:45:00+00:00,188.37,188.735,182.685,189.7,1194631.0
2023-09-06 18:00:00+00:00,188.37,188.735,182.675,189.7,1260049.0
2023-09-06 18:15:00+00:00,188.37,188.735,182.42,189.7,1304665.0
2023-09-06 18:30:00+00:00,188.37,188.735,182.13,189.7,1369858.0
2023-09-06 18:45:00+00:00,188.37,188.735,182.13,189.7,1427890.0
2023-09-06 19:00:00+00:00,188.37,188.735,182.13,189.7,1494763.0
2023-09-06 19:15:00+00:00,188.37,188.735,181.855,189.7,1580017.0
2023-09-06 19:30:00+00:00,188.37,188.735,181.465,189.7,1688391.0
2023-09-06 19:45:00+00:00,182.165,182.22,182.13,,
2023-09-07 13:00:00+00:00,177.92,178.07,176.05,182.91,8816.0
2023-09-07 13:30:00+00:00,177.92,178.07,174.5,182.91,116387.0
2023-09-07 13:45:00+00:00,177.92,178.07,173.55,182.91,473442.0
2023-09-07 14:00:00+00:00,177.92,178.07,173.55,182.91,700569.0
2023-09-07 14:15:00+00:00,177.92,178.07,173.55,182.91,816420.0
2023-09-07 14:30:00+00:00,177.92,178.07,173.55,182.91,882384.0
2023-09-07 14:45:00+00:00,177.92,178.07,173.55,182.91,956340.0
2023-09-07 15:00:00+00:00,177.92,178.07,173.55,182.91,1021738.0
2023-09-07 15:15:00+00:00,177.92,178.07,173.55,182.91,1088674.0
2023-09-07 15:30:00+00:00,177.92,178.225,173.55,182.91,1155065.0
2023-09-07 15:45:00+00:00,177.92,178.225,173.55,182.91,1206235.0
2023-09-07 16:00:00+00:00,177.92,178.225,173.55,182.91,1271688.0
2023-09-07 16:15:00+00:00,177.92,178.225,173.55,182.91,1314442.0
2023-09-07 16:30:00+00:00,177.92,178.225,173.55,182.91,1379014.0
2023-09-07 16:45:00+00:00,177.92,178.225,173.55,182.91,1415438.0
2023-09-07 17:00:00+00:00,176.74,176.755,176.68,,
2023-09-07 17:15:00+00:00,177.92,178.225,173.55,182.91,1508455.0
2023-09-07 17:30:00+00:00,177.92,178.225,173.55,182.91,1541443.0
2023-09-07 17:45:00+00:00,177.92,178.225,173.55,182.91,1578241.0
2023-09-07 18:00:00+00:00,177.92,178.225,173.55,182.91,1613484.0
2023-09-07 18:15:00+00:00,177.92,178.225,173.55,182.91,1666377.0
2023-09-07 18:30:00+00:00,177.92,178.225,173.55,182.91,1717565.0
2023-09-07 18:45:00+00:00,177.92,178.225,173.55,182.91,1766045.0
2023-09-07 19:00:00+00:00,177.92,178.225,173.55,182.91,1820808.0
2023-09-07 19:15:00+00:00,177.92,178.225,173.55,182.91,1864252.0
2023-09-07 19:30:00+00:00,177.46,177.69,177.445,,
2023-09-07 19:45:00+00:00,177.92,178.225,173.55,182.91,1983666.0
2023-09-08 13:00:00+00:00,177.09,178.45,177.06,177.56,3953.0
2023-09-08 13:30:00+00:00,177.09,179.185,177.06,177.56,20103.0
2023-09-08 13:45:00+00:00,177.09,180.23,177.06,177.56,143572.0
2023-09-08 14:00:00+00:00,177.09,180.23,177.06,177.56,259721.0
2023-09-08 14:15:00+00:00,177.09,180.23,177.06,177.56,298410.0
2023-09-08 14:30:00+00:00,177.09,180.23,177.06,177.56,337642.0
2023-09-08 14:45:00+00:00,177.09,180.23,177.06,177.56,378689.0
2023-09-08 15:00:00+00:00,177.09,180.23,177.06,177.56,424874.0
2023-09-08 15:15:00+00:00,177.09,180.23,177.06,177.56,471781.0
2023-09-08 15:30:00+00:00,177.09,180.23,177.06,177.56,518343.0
2023-09-08 15:45:00+00:00,177.09,180.23,177.06,177.56,566651.0
2023-09-08 16:00:00+00:00,177.09,180.23,177.06,177.56,604854.0
2023-09-08 16:15:00+00:00,177.09,180.23,177.06,177.56,636755.0
2023-09-08 16:30:00+00:00,177.09,180.23,177.06,177.56,666550.0
2023-09-08 16:45:00+00:00,177.09,180.23,177.06,177.56,692909.0
2023-09-08 17:00:00+00:00,177.09,180.23,177.06,177.56,712679.0
2023-09-08 17:15:00+00:00,177.09,180.23,177.06,177.56,729988.0
2023-09-08 17:30:00+00:00,177.09,180.23,177.06,177.56,737942.0
2023-09-08 17:45:00+00:00,177.09,180.23,177.06,177.56,745941.0
2023-09-08 18:00:00+00:00,177.09,180.23,177.06,177.56,770445.0
2023-09-08 18:15:00+00:00,177.09,180.23,177.06,177.56,801971.0
2023-09-08 18:30:00+00:00,177.09,180.23,177.06,177.56,825784.0
2023-09-08 18:45:00+00:00,177.09,180.23,177.06,177.56,850358.0
2023-09-08 19:00:00+00:00,177.09,180.23,177.06,177.56,881282.0
2023-09-08 19:15:00+00:00,177.09,180.23,177.06,177.56,918314.0
2023-09-08 19:30:00+00:00,177.09,180.23,177.06,177.56,943530.0
2023-09-08 19:45:00+00:00,177.09,180.23,177.06,177.56,968818.0
2023-09-11 13:15:00+00:00,180.07,180.78,180.0,178.18,3439.0
2023-09-11 13:30:00+00:00,180.07,180.78,179.945,178.18,20205.0
2023-09-11 13:45:00+00:00,180.07,180.78,178.02,178.18,135648.0
2023-09-11 14:00:00+00:00,180.07,180.78,177.49,178.18,213715.0
2023-09-11 14:15:00+00:00,180.07,180.78,177.49,178.18,247215.0
2023-09-11 14:30:00+00:00,180.07,180.78,177.39,178.18,286526.0
2023-09-11 14:45:00+00:00,180.07,180.78,177.345,178.18,332235.0
2023-09-11 15:00:00+00:00,180.07,180.78,177.345,178.18,363566.0
2023-09-11 15:15:00+00:00,180.07,180.78,177.345,178.18,399156.0
2023-09-11 15:30:00+00:00,180.07,180.78,177.345,178.18,425723.0
2023-09-11 15:45:00+00:00,180.07,180.78,177.345,178.18,461656.0
2023-09-11 16:00:00+00:00,180.07,180.78,177.345,178.18,472857.0
2023-09-11 16:15:00+00:00,180.07,180.78,177.345,178.18,481551.0
2023-09-11 16:30:00+00:00,180.07,180.78,177.345,178.18,499915.0
2023-09-11 16:45:00+00:00,180.07,180.78,177.345,178.18,520714.0
2023-09-11 17:00:00+00:00,180.07,180.78,177.345,178.18,548369.0
2023-09-11 17:15:00+00:00,178.825,178.89,178.825,,
2023-09-11 17:30:00+00:00,179.27,179.37,179.27,,
2023-09-11 17:45:00+00:00,179.09,179.165,179.09,,
2023-09-11 18:00:00+00:00,179.25,179.37,179.25,,
2023-09-11 18:15:00+00:00,179.49,179.545,179.475,,
2023-09-11 18:30:00+00:00,179.515,179.54,179.48,,
2023-09-11 18:45:00+00:00,179.41,179.44,179.39,,
2023-09-11 19:00:00+00:00,179.67,179.695,179.645,,
2023-09-11 19:15:00+00:00,179.675,179.675,179.6,,
2023-09-11 19:30:00+00:00,179.71,179.745,179.665,,
2023-09-11 19:45:00+00:00,179.68,179.685,179.555,,
2023-09-12 13:30:00+00:00,179.49,179.67,179.215,,
2023-09-12 13:45:00+00:00,179.46,179.525,179.255,,
2023-09-12 14:00:00+00:00,178.725,178.74,178.37,,
2023-09-12 14:15:00+00:00,178.6,178.735,178.55,,
2023-09-12 14:30:00+00:00,179.75,180.17,177.395,179.36,248283.0
2023-09-12 14:45:00+00:00,179.75,180.17,176.64,179.36,309924.0
2023-09-12 15:00:00+00:00,179.75,180.17,176.235,179.36,353871.0
2023-09-12 15:15:00+00:00,179.75,180.17,176.225,179.36,390700.0
2023-09-12 15:30:00+00:00,179.75,180.17,176.225,179.36,428783.0
2023-09-12 15:45:00+00:00,179.75,180.17,176.225,179.36,442263.0
2023-09-12 16:00:00+00:00,179.75,180.17,176.225,179.36,462591.0
2023-09-12 16:15:00+00:00,179.75,180.17,176.225,179.36,482052.0
2023-09-12 16:30:00+00:00,179.75,180.17,176.225,179.36,499528.0
2023-09-12 16:45:00+00:00,179.75,180.17,176.225,179.36,519239.0
2023-09-12 17:00:00+00:00,179.75,180.17,176.225,179.36,545234.0
2023-09-12 17:15:00+00:00,179.75,180.17,176.225,179.36,570421.0
2023-09-12 17:30:00+00:00,179.75,180.17,176.225,179.36,595666.0
2023-09-12 17:45:00+00:00,179.75,180.17,176.225,179.36,633922.0
2023-09-12 18:00:00+00:00,179.75,180.17,175.46,179.36,758181.0
2023-09-12 18:15:00+00:00,179.75,180.17,175.46,179.36,839540.0
2023-09-12 18:30:00+00:00,179.75,180.17,174.81,179.36,968577.0
2023-09-12 18:45:00+00:00,179.75,180.17,174.81,179.36,1032581.0
2023-09-12 19:00:00+00:00,179.75,180.17,174.81,179.36,1106858.0
2023-09-12 19:15:00+00:00,179.75,180.17,174.81,179.36,1165810.0
2023-09-12 19:30:00+00:00,179.75,180.17,174.81,179.36,1238525.0
2023-09-12 19:45:00+00:00,179.75,180.17,174.81,179.36,1312555.0
2023-09-13 13:00:00+00:00,176.79,177.37,175.6,176.3,9369.0
2023-09-13 13:15:00+00:00,176.79,177.47,175.6,176.3,11625.0
2023-09-13 13:30:00+00:00,176.79,177.47,175.6,176.3,33907.0
2023-09-13 13:45:00+00:00,176.79,177.47,175.325,176.3,235162.0
2023-09-13 14:00:00+00:00,176.79,177.47,174.585,176.3,360438.0
2023-09-13 14:15:00+00:00,176.79,177.47,174.34,176.3,435473.0
2023-09-13 14:30:00+00:00,176.79,177.47,174.04,176.3,538667.0
2023-09-13 14:45:00+00:00,176.79,177.47,174.04,176.3,612480.0
2023-09-13 15:00:00+00:00,176.79,177.47,174.04,176.3,714291.0
2023-09-13 15:15:00+00:00,176.79,177.47,174.04,176.3,771711.0
2023-09-13 15:30:00+00:00,176.79,177.47,174.04,176.3,817121.0
2023-09-13 15:45:00+00:00,176.79,177.47,174.04,176.3,872860.0
2023-09-13 16:00:00+00:00,176.79,177.47,174.04,176.3,910473.0
2023-09-13 16:15:00+00:00,176.79,177.47,174.04,176.3,977985.0
2023-09-13 16:30:00+00:00,176.79,177.47,174.04,176.3,1010719.0
2023-09-13 16:45:00+00:00,176.79,177.47,174.04,176.3,1046562.0
2023-09-13 17:00:00+00:00,176.79,177.47,174.04,176.3,1083718.0
2023-09-13 17:15:00+00:00,176.79,177.47,174.04,176.3,1110254.0
2023-09-13 17:30:00+00:00,176.79,177.47,174.04,176.3,1145795.0
2023-09-13 17:45:00+00:00,176.79,177.47,174.04,176.3,1183210.0
2023-09-13 18:00:00+00:00,176.79,177.47,174.04,176.3,1221381.0
2023-09-13 18:15:00+00:00,176.79,177.47,174.04,176.3,1267722.0
2023-09-13 18:30:00+00:00,176.79,177.47,174.04,176.3,1308965.0
2023-09-13 18:45:00+00:00,176.79,177.47,174.04,176.3,1364867.0
2023-09-13 19:00:00+00:00,176.79,177.47,174.04,176.3,1423926.0
2023-09-13 19:15:00+00:00,176.79,177.47,174.04,176.3,1473296.0
2023-09-13 19:30:00+00:00,176.79,177.47,174.04,176.3,1563678.0
2023-09-13 19:45:00+00:00,176.79,177.47,174.04,176.3,1635973.0
2023-09-14 13:00:00+00:00,174.67,174.97,174.11,174.21,3734.0
2023-09-14 13:30:00+00:00,174.67,174.97,173.84,174.21,43918.0
2023-09-14 13:45:00+00:00,174.67,175.52,173.59,174.21,135536.0
2023-09-14 14:00:00+00:00,174.67,175.62,173.59,174.21,197731.0
2023-09-14 14:15:00+00:00,174.67,175.62,173.59,174.21,249412.0
2023-09-14 14:30:00+00:00,174.67,175.62,173.59,174.21,297492.0
2023-09-14 14:45:00+00:00,174.67,175.62,173.59,174.21,336946.0
2023-09-14 15:00:00+00:00,174.67,175.62,173.59,174.21,376095.0
2023-09-14 15:15:00+00:00,174.67,175.76,173.59,174.21,416208.0
2023-09-14 15:30:00+00:00,174.67,175.76,173.59,174.21,442120.0
2023-09-14 15:45:00+00:00,174.67,175.76,173.59,174.21,483232.0
2023-09-14 16:00:00+00:00,174.67,175.76,173.59,174.21,520717.0
2023-09-14 16:15:00+00:00,175.77,176.005,175.75,,
2023-09-14 16:30:00+00:00,174.67,176.005,173.59,174.21,577539.0
2023-09-14 16:45:00+00:00,174.67,176.005,173.59,174.21,610984.0
2023-09-14 17:00:00+00:00,174.67,176.005,173.59,174.21,643147.0
2023-09-14 17:15:00+00:00,174.67,176.005,173.59,174.21,672743.0
2023-09-14 17:30:00+00:00,174.67,176.005,173.59,174.21,703526.0
2023-09-14 17:45:00+00:00,174.67,176.055,173.59,174.21,731026.0
2023-09-14 18:00:00+00:00,174.67,176.055,173.59,174.21,764990.0
2023-09-14 18:15:00+00:00,174.67,176.055,173.59,174.21,798794.0
2023-09-14 18:30:00+00:00,174.67,176.055,173.59,174.21,830843.0
2023-09-14 18:45:00+00:00,174.67,176.055,173.59,174.21,860785.0
2023-09-14 19:00:00+00:00,174.67,176.055,173.59,174.21,887947.0
2023-09-14 19:15:00+00:00,174.67,176.1,173.59,174.21,925663.0
2023-09-14 19:30:00+00:00,174.67,176.1,173.59,174.21,954446.0
2023-09-14 19:45:00+00:00,174.67,176.1,173.59,174.21,1005083.0
2023-09-15 13:15:00+00:00,176.13,177.41,175.67,175.74,4546.0
2023-09-15 13:30:00+00:00,176.48,176.48,175.625,,
2023-09-15 13:45:00+00:00,176.13,177.41,174.81,175.74,135478.0
2023-09-15 14:00:00+00:00,176.13,177.41,174.69,175.74,236485.0
2023-09-15 14:15:00+00:00,176.13,177.41,174.535,175.74,319587.0
2023-09-15 14:30:00+00:00,176.13,177.41,174.535,175.74,411190.0
2023-09-15 14:45:00+00:00,176.13,177.41,174.535,175.74,448496.0
2023-09-15 15:00:00+00:00,176.13,177.41,174.52,175.74,517896.0
2023-09-15 15:15:00+00:00,176.13,177.41,174.52,175.74,552420.0
2023-09-15 15:30:00+00:00,176.13,177.41,174.52,175.74,582404.0
2023-09-15 15:45:00+00:00,176.13,177.41,174.52,175.74,605611.0
2023-09-15 16:00:00+00:00,176.13,177.41,174.52,175.74,656937.0
2023-09-15 16:15:00+00:00,176.13,177.41,174.52,175.74,686653.0
2023-09-15 16:30:00+00:00,176.13,177.41,174.52,175.74,702139.0
2023-09-15 16:45:00+00:00,176.13,177.41,174.52,175.74,719211.0
2023-09-15 17:00:00+00:00,176.13,177.41,174.52,175.74,730271.0
2023-09-15 17:15:00+00:00,176.13,177.41,174.405,175.74,751466.0
2023-09-15 17:30:00+00:00,176.13,177.41,173.835,175.74,780920.0
2023-09-15 17:45:00+00:00,176.13,177.41,173.81,175.74,820486.0
2023-09-15 18:00:00+00:00,176.13,177.41,173.81,175.74,831858.0
2023-09-15 18:15:00+00:00,176.13,177.41,173.81,175.74,858022.0
2023-09-15 18:30:00+00:00,176.13,177.41,173.81,175.74,877498.0
2023-09-15 18:45:00+00:00,176.13,177.41,173.81,175.74,895597.0
2023-09-15 19:00:00+00:00,176.13,177.41,173.81,175.74,920359.0
2023-09-15 19:15:00+00:00,176.13,177.41,173.81,175.74,944458.0
2023-09-15 19:30:00+00:00,176.13,177.41,173.81,175.74,981930.0
2023-09-15 19:45:00+00:00,176.13,177.41,173.81,175.74,1032302.0
2023-09-18 13:00:00+00:00,174.87,175.82,174.87,175.01,3677.0
2023-09-18 13:15:00+00:00,174.87,176.18,174.87,175.01,7543.0
2023-09-18 13:30:00+00:00,174.87,177.175,174.87,175.01,39026.0
2023-09-18 13:45:00+00:00,174.87,178.965,174.87,175.01,277081.0
2023-09-18 14:00:00+00:00,174.87,178.965,174.87,175.01,385627.0
2023-09-18 14:15:00+00:00,174.87,178.965,174.87,175.01,441217.0
2023-09-18 14:30:00+00:00,174.87,178.965,174.87,175.01,503649.0
2023-09-18 14:45:00+00:00,176.88,176.97,176.875,,
2023-09-18 15:00:00+00:00,174.87,178.965,174.87,175.01,569600.0
2023-09-18 15:15:00+00:00,174.87,178.965,174.87,175.01,587485.0
2023-09-18 15:30:00+00:00,174.87,178.965,174.87,175.01,622529.0
2023-09-18 15:45:00+00:00,174.87,178.965,174.87,175.01,645336.0
2023-09-18 16:00:00+00:00,174.87,178.965,174.87,175.01,683344.0
2023-09-18 16:15:00+00:00,174.87,178.965,174.87,175.01,715824.0
2023-09-18 16:30:00+00:00,174.87,178.965,174.87,175.01,733857.0
2023-09-18 16:45:00+00:00,174.87,179.105,174.87,175.01,763649.0
2023-09-18 17:00:00+00:00,174.87,179.19,174.87,175.01,786231.0
2023-09-18 17:15:00+00:00,174.87,179.19,174.87,175.01,807095.0
2023-09-18 17:30:00+00:00,174.87,179.225,174.87,175.01,837259.0
2023-09-18 17:45:00+00:00,174.87,179.405,174.87,175.01,858062.0
2023-09-18 18:00:00+00:00,174.87,179.405,174.87,175.01,874322.0
2023-09-18 18:15:00+00:00,174.87,179.405,174.87,175.01,887060.0
2023-09-18 18:30:00+00:00,174.87,179.405,174.87,175.01,900609.0
2023-09-18 18:45:00+00:00,174.87,179.405,174.87,175.01,913794.0
2023-09-18 19:00:00+00:00,174.87,179.405,174.87,175.01,937505.0
2023-09-18 19:15:00+00:00,174.87,179.405,174.87,175.01,964866.0
2023-09-18 19:30:00+00:00,174.87,179.405,174.87,175.01,983325.0
2023-09-18 19:45:00+00:00,174.87,179.405,174.87,175.01,1017771.0
2023-09-19 13:00:00+00:00,178.58,178.66,177.92,177.97,2587.0
2023-09-19 13:30:00+00:00,178.58,178.66,177.3,177.97,30456.0
2023-09-19 13:45:00+00:00,178.58,178.68,177.3,177.97,126620.0
2023-09-19 14:00:00+00:00,178.58,178.68,177.3,177.97,170376.0
2023-09-19 14:15:00+00:00,178.58,178.68,177.125,177.97,216018.0
2023-09-19 14:30:00+00:00,178.58,178.68,177.125,177.97,247539.0
2023-09-19 14:45:00+00:00,178.58,178.68,177.125,177.97,270464.0
2023-09-19 15:00:00+00:00,178.58,178.68,177.125,177.97,300266.0
2023-09-19 15:15:00+00:00,178.58,178.68,177.125,177.97,317131.0
2023-09-19 15:30:00+00:00,178.58,178.68,177.125,177.97,336359.0
2023-09-19 15:45:00+00:00,178.58,178.68,177.125,177.97,369050.0
2023-09-19 16:00:00+00:00,178.58,178.68,177.125,177.97,386933.0
2023-09-19 16:15:00+00:00,178.58,178.68,177.125,177.97,399665.0
2023-09-19 16:30:00+00:00,178.58,178.68,177.125,177.97,408287.0
2023-09-19 16:45:00+00:00,178.58,178.68,177.125,177.97,468998.0
2023-09-19 17:00:00+00:00,178.58,178.68,177.125,177.97,482010.0
2023-09-19 17:15:00+00:00,178.58,178.68,177.125,177.97,495241.0
2023-09-19 17:30:00+00:00,178.58,178.68,177.125,177.97,512164.0
2023-09-19 17:45:00+00:00,178.58,179.05,177.125,177.97,530102.0
2023-09-19 18:00:00+00:00,178.58,179.17,177.125,177.97,554178.0
2023-09-19 18:15:00+00:00,178.58,179.385,177.125,177.97,582678.0
2023-09-19 18:30:00+00:00,178.58,179.4,177.125,177.97,619582.0
2023-09-19 18:45:00+00:00,178.58,179.635,177.125,177.97,640184.0
2023-09-19 19:00:00+00:00,178.58,179.635,177.125,177.97,670619.0
2023-09-19 19:15:00+00:00,178.58,179.635,177.125,177.97,685373.0
2023-09-19 19:30:00+00:00,178.58,179.635,177.125,177.97,702336.0
2023-09-19 19:45:00+00:00,178.58,179.635,177.125,177.97,729551.0
2023-09-20 13:00:00+00:00,178.71,179.28,178.65,179.07,1415.0
2023-09-20 13:15:00+00:00,178.71,179.28,178.65,179.07,1945.0
2023-09-20 13:30:00+00:00,178.71,179.695,178.65,179.07,13932.0
2023-09-20 13:45:00+00:00,178.71,179.695,178.27,179.07,60916.0
2023-09-20 14:00:00+00:00,178.71,179.695,177.99,179.07,139481.0
2023-09-20 14:15:00+00:00,178.71,179.695,177.41,179.07,172601.0
2023-09-20 14:30:00+00:00,178.71,179.695,177.245,179.07,199645.0
2023-09-20 14:45:00+00:00,178.71,179.695,177.245,179.07,222956.0
2023-09-20 15:00:00+00:00,178.71,179.695,177.245,179.07,237925.0
2023-09-20 15:15:00+00:00,178.71,179.695,177.245,179.07,250669.0
2023-09-20 15:30:00+00:00,178.71,179.695,176.86,179.07,288465.0
2023-09-20 15:45:00+00:00,178.71,179.695,176.86,179.07,311190.0
2023-09-20 16:00:00+00:00,178.71,179.695,176.86,179.07,326627.0
2023-09-20 16:15:00+00:00,178.71,179.695,176.86,179.07,334839.0
2023-09-20 16:30:00+00:00,178.71,179.695,176.86,179.07,346737.0
2023-09-20 16:45:00+00:00,178.71,179.695,176.86,179.07,356503.0
2023-09-20 17:00:00+00:00,178.71,179.695,176.86,179.07,368263.0
2023-09-20 17:15:00+00:00,178.71,179.695,176.86,179.07,380019.0
2023-09-20 17:30:00+00:00,178.71,179.695,176.86,179.07,396944.0
2023-09-20 17:45:00+00:00,178.71,179.695,176.86,179.07,426850.0
2023-09-20 18:00:00+00:00,178.71,179.695,176.86,179.07,462349.0
2023-09-20 18:15:00+00:00,178.71,179.695,176.585,179.07,513521.0
2023-09-20 18:30:00+00:00,178.71,179.695,176.585,179.07,545701.0
2023-09-20 18:45:00+00:00,178.71,179.695,176.585,179.07,589963.0
2023-09-20 19:00:00+00:00,178.71,179.695,176.585,179.07,628280.0
2023-09-20 19:15:00+00:00,178.71,179.695,176.585,179.07,669574.0
2023-09-20 19:30:00+00:00,176.76,176.83,176.67,,
2023-09-20 19:45:00+00:00,178.71,179.695,175.555,179.07,820015.0
2023-09-20 20:15:00+00:00,178.71,179.695,175.42,179.07,952865.0
2023-09-21 13:00:00+00:00,174.57,174.57,173.93,175.49,2095.0
2023-09-21 13:30:00+00:00,174.57,175.16,173.73,175.49,10988.0
2023-09-21 13:45:00+00:00,174.57,176.03,173.73,175.49,107609.0
2023-09-21 14:00:00+00:00,174.57,176.03,173.73,175.49,195017.0
2023-09-21 14:15:00+00:00,174.57,176.055,173.73,175.49,316109.0
2023-09-21 14:30:00+00:00,175.4,175.48,175.34,,
2023-09-21 14:45:00+00:00,174.57,176.3,173.73,175.49,423775.0
2023-09-21 15:00:00+00:00,174.57,176.3,173.73,175.49,462039.0
2023-09-21 15:15:00+00:00,174.57,176.3,173.73,175.49,483035.0
2023-09-21 15:30:00+00:00,174.57,176.3,173.73,175.49,514389.0
2023-09-21 15:45:00+00:00,174.57,176.3,173.73,175.49,532022.0
2023-09-21 16:00:00+00:00,174.57,176.3,173.73,175.49,554868.0
2023-09-21 16:15:00+00:00,174.57,176.3,173.73,175.49,578560.0
2023-09-21 16:30:00+00:00,174.57,176.3,173.73,175.49,592310.0
2023-09-21 16:45:00+00:00,174.57,176.3,173.73,175.49,621097.0
2023-09-21 17:00:00+00:00,174.57,176.3,173.73,175.49,636133.0
2023-09-21 17:15:00+00:00,174.57,176.3,173.73,175.49,664052.0
2023-09-21 17:30:00+00:00,174.57,176.3,173.73,175.49,683610.0
2023-09-21 17:45:00+00:00,174.57,176.3,173.73,175.49,697895.0
2023-09-21 18:00:00+00:00,174.57,176.3,173.73,175.49,714041.0
2023-09-21 18:15:00+00:00,174.57,176.3,173.73,175.49,731134.0
2023-09-21 18:30:00+00:00,174.57,176.3,173.73,175.49,743749.0
2023-09-21 18:45:00+00:00,174.57,176.3,173.73,175.49,766334.0
2023-09-21 19:00:00+00:00,174.57,176.3,173.73,175.49,781030.0
2023-09-21 19:15:00+00:00,174.57,176.3,173.73,175.49,797408.0
2023-09-21 19:30:00+00:00,174.57,176.3,173.73,175.49,828958.0
2023-09-21 19:45:00+00:00,174.57,176.3,173.73,175.49,865446.0
2023-09-22 13:15:00+00:00,175.09,175.43,174.97,173.93,2343.0
2023-09-22 13:30:00+00:00,174.7,174.705,174.12,,
2023-09-22 13:45:00+00:00,175.09,175.43,174.05,173.93,55140.0
2023-09-22 14:00:00+00:00,175.09,175.43,174.05,173.93,110582.0
2023-09-22 14:15:00+00:00,175.09,175.43,174.05,173.93,141170.0
2023-09-22 14:30:00+00:00,175.09,175.455,174.05,173.93,168607.0
2023-09-22 14:45:00+00:00,176.045,176.105,175.95,,
2023-09-22 15:00:00+00:00,175.09,176.62,174.05,173.93,404036.0
2023-09-22 15:15:00+00:00,175.09,176.62,174.05,173.93,431643.0
2023-09-22 15:30:00+00:00,175.09,176.62,174.05,173.93,466159.0
2023-09-22 15:45:00+00:00,175.09,176.62,174.05,173.93,488329.0
2023-09-22 16:00:00+00:00,175.09,176.62,174.05,173.93,510512.0
2023-09-22 16:15:00+00:00,175.09,176.62,174.05,173.93,551226.0
2023-09-22 16:30:00+00:00,175.09,176.745,174.05,173.93,591342.0
2023-09-22 16:45:00+00:00,175.09,176.81,174.05,173.93,611975.0
2023-09-22 17:00:00+00:00,175.09,177.09,174.05,173.93,673522.0
2023-09-22 17:15:00+00:00,175.09,177.09,174.05,173.93,693223.0
2023-09-22 17:30:00+00:00,175.09,177.09,174.05,173.93,710751.0
2023-09-22 17:45:00+00:00,175.09,177.09,174.05,173.93,734196.0
2023-09-22 18:00:00+00:00,175.09,177.09,174.05,173.93,752230.0
2023-09-22 18:15:00+00:00,175.09,177.09,174.05,173.93,770922.0
2023-09-22 18:30:00+00:00,175.09,177.09,174.05,173.93,808670.0
2023-09-22 18:45:00+00:00,175.09,177.09,174.05,173.93,838423.0
2023-09-22 19:00:00+00:00,175.09,177.09,174.05,173.93,859723.0
2023-09-22 19:15:00+00:00,175.09,177.09,174.05,173.93,884804.0
2023-09-22 19:30:00+00:00,175.09,177.09,174.05,173.93,933024.0
2023-09-22 19:45:00+00:00,175.09,177.09,174.05,173.93,969501.0
2023-09-25 13:00:00+00:00,174.47,175.01,174.23,174.79,565.0
2023-09-25 13:15:00+00:00,174.47,175.01,174.23,174.79,805.0
2023-09-25 13:30:00+00:00,174.47,175.14,174.12,174.79,23222.0
2023-09-25 13:45:00+00:00,174.625,174.68,174.405,,
2023-09-25 14:00:00+00:00,174.47,175.555,174.12,174.79,214302.0
2023-09-25 14:15:00+00:00,174.47,175.555,174.12,174.79,249767.0
2023-09-25 14:30:00+00:00,174.47,175.555,174.12,174.79,317564.0
2023-09-25 14:45:00+00:00,174.47,175.555,174.12,174.79,351113.0
2023-09-25 15:00:00+00:00,174.47,175.555,174.12,174.79,411581.0
2023-09-25 15:15:00+00:00,174.47,175.92,174.12,174.79,474362.0
2023-09-25 15:30:00+00:00,174.47,176.55,174.12,174.79,534551.0
2023-09-25 15:45:00+00:00,174.47,176.55,174.12,174.79,582638.0
2023-09-25 16:00:00+00:00,176.035,176.095,175.94,,
2023-09-25 16:15:00+00:00,174.47,176.55,174.12,174.79,646218.0
2023-09-25 16:30:00+00:00,174.47,176.97,174.12,174.79,690993.0
2023-09-25 16:45:00+00:00,174.47,176.97,174.12,174.79,742177.0
2023-09-25 17:00:00+00:00,174.47,176.97,174.12,174.79,757357.0
2023-09-25 17:15:00+00:00,174.47,176.97,174.12,174.79,790642.0
2023-09-25 17:30:00+00:00,174.47,176.97,174.12,174.79,801223.0
2023-09-25 17:45:00+00:00,174.47,176.97,174.12,174.79,806523.0
2023-09-25 18:00:00+00:00,174.47,176.97,174.12,174.79,818112.0
2023-09-25 18:15:00+00:00,174.47,176.97,174.12,174.79,831645.0
2023-09-25 18:30:00+00:00,174.47,176.97,174.12,174.79,847441.0
2023-09-25 18:45:00+00:00,174.47,176.97,174.12,174.79,869291.0
2023-09-25 19:00:00+00:00,174.47,176.97,174.12,174.79,907376.0
2023-09-25 19:15:00+00:00,174.47,176.97,174.12,174.79,947957.0
2023-09-25 19:30:00+00:00,174.47,176.97,174.12,174.79,976244.0
2023-09-25 19:45:00+00:00,174.47,176.97,174.12,174.79,998492.0
2023-09-26 13:15:00+00:00,175.45,175.48,174.89,176.08,1654.0
2023-09-26 13:30:00+00:00,175.45,175.48,174.61,176.08,6377.0
2023-09-26 13:45:00+00:00,175.45,175.48,174.235,176.08,106849.0
2023-09-26 14:00:00+00:00,175.45,175.48,172.93,176.08,216569.0
2023-09-26 14:15:00+00:00,175.45,175.48,172.71,176.08,290569.0
2023-09-26 14:30:00+00:00,175.45,175.48,172.475,176.08,365488.0
2023-09-26 14:45:00+00:00,175.45,175.48,172.475,176.08,412468.0
2023-09-26 15:00:00+00:00,175.45,175.48,172.475,176.08,463514.0
2023-09-26 15:15:00+00:00,175.45,175.48,172.395,176.08,484650.0
2023-09-26 15:30:00+00:00,175.45,175.48,172.395,176.08,529231.0
2023-09-26 15:45:00+00:00,175.45,175.48,172.395,176.08,560636.0
2023-09-26 16:00:00+00:00,175.45,175.48,172.395,176.08,585347.0
2023-09-26 16:15:00+00:00,175.45,175.48,172.395,176.08,595984.0
2023-09-26 16:30:00+00:00,173.01,173.01,172.895,,
2023-09-26 16:45:00+00:00,175.45,175.48,172.395,176.08,636558.0
2023-09-26 17:00:00+00:00,175.45,175.48,172.395,176.08,651330.0
2023-09-26 17:15:00+00:00,175.45,175.48,172.395,176.08,672167.0
2023-09-26 17:30:00+00:00,175.45,175.48,172.395,176.08,702567.0
2023-09-26 17:45:00+00:00,175.45,175.48,172.395,176.08,735692.0
2023-09-26 18:00:00+00:00,175.45,175.48,172.395,176.08,781722.0
2023-09-26 18:15:00+00:00,175.45,175.48,172.395,176.08,811325.0
2023-09-26 18:30:00+00:00,175.45,175.48,172.215,176.08,838066.0
2023-09-26 18:45:00+00:00,175.45,175.48,172.08,176.08,870822.0
2023-09-26 19:00:00+00:00,175.45,175.48,172.025,176.08,911225.0
2023-09-26 19:15:00+00:00,175.45,175.48,172.025,176.08,952924.0
2023-09-26 19:30:00+00:00,175.45,175.48,171.65,176.08,1000550.0
2023-09-26 19:45:00+00:00,175.45,175.48,171.65,176.08,1036471.0
2023-09-27 13:30:00+00:00,172.63,173.07,172.49,171.96,13193.0
2023-09-27 13:45:00+00:00,172.63,173.07,172.0,171.96,80127.0
2023-09-27 14:00:00+00:00,172.63,173.07,171.43,171.96,197576.0
2023-09-27 14:15:00+00:00,172.63,173.07,170.345,171.96,285152.0
2023-09-27 14:30:00+00:00,172.63,173.07,170.305,171.96,376618.0
2023-09-27 14:45:00+00:00,172.63,173.07,170.305,171.96,430835.0
2023-09-27 15:00:00+00:00,172.63,173.07,170.27,171.96,494038.0
2023-09-27 15:15:00+00:00,172.63,173.07,170.27,171.96,546379.0
2023-09-27 15:30:00+00:00,172.63,173.07,170.27,171.96,597654.0
2023-09-27 15:45:00+00:00,172.63,173.07,170.27,171.96,626685.0
2023-09-27 16:00:00+00:00,172.63,173.07,170.015,171.96,669747.0
2023-09-27 16:15:00+00:00,172.63,173.07,169.66,171.96,713497.0
2023-09-27 16:30:00+00:00,172.63,173.07,169.66,171.96,750077.0
2023-09-27 16:45:00+00:00,172.63,173.07,169.66,171.96,788742.0
2023-09-27 17:00:00+00:00,172.63,173.07,169.66,171.96,821927.0
2023-09-27 17:15:00+00:00,172.63,173.07,169.66,171.96,881742.0
2023-09-27 17:30:00+00:00,172.63,173.07,169.27,171.96,947083.0
2023-09-27 17:45:00+00:00,172.63,173.07,169.055,171.96,996022.0
2023-09-27 18:00:00+00:00,172.63,173.07,169.055,171.96,1030794.0
2023-09-27 18:15:00+00:00,172.63,173.07,169.055,171.96,1066013.0
2023-09-27 18:30:00+00:00,172.63,173.07,169.055,171.96,1100947.0
2023-09-27 18:45:00+00:00,172.63,173.07,169.055,171.96,1204358.0
2023-09-27 19:00:00+00:00,172.63,173.07,169.055,171.96,1266180.0
2023-09-27 19:15:00+00:00,172.63,173.07,169.055,171.96,1418758.0
2023-09-27 19:30:00+00:00,172.63,173.07,169.055,171.96,1474737.0
2023-09-27 19:45:00+00:00,172.63,173.07,169.055,171.96,1574400.0
2023-09-28 13:30:00+00:00,169.79,170.38,167.64,170.43,64311.0
2023-09-28 13:45:00+00:00,168.355,168.93,168.27,,
2023-09-28 14:00:00+00:00,169.79,170.38,167.64,170.43,230560.0
2023-09-28 14:15:00+00:00,169.79,170.38,167.64,170.43,278535.0
2023-09-28 14:30:00+00:00,169.79,170.38,167.64,170.43,329617.0
2023-09-28 14:45:00+00:00,169.79,170.38,167.64,170.43,370213.0
2023-09-28 15:00:00+00:00,169.79,170.38,167.64,170.43,419233.0
2023-09-28 15:15:00+00:00,169.79,170.43,167.64,170.43,449873.0
2023-09-28 15:30:00+00:00,169.79,170.68,167.64,170.43,504718.0
2023-09-28 15:45:00+00:00,169.79,170.96,167.64,170.43,547232.0
2023-09-28 16:00:00+00:00,169.79,171.64,167.64,170.43,589330.0
2023-09-28 16:15:00+00:00,169.79,171.74,167.64,170.43,629112.0
2023-09-28 16:30:00+00:00,169.79,172.04,167.64,170.43,655529.0
2023-09-28 16:45:00+00:00,169.79,172.04,167.64,170.43,686845.0
2023-09-28 17:00:00+00:00,169.79,172.04,167.64,170.43,724073.0
2023-09-28 17:15:00+00:00,169.79,172.04,167.64,170.43,762748.0
2023-09-28 17:30:00+00:00,169.79,172.04,167.64,170.43,784904.0
2023-09-28 17:45:00+00:00,169.79,172.04,167.64,170.43,809948.0
2023-09-28 18:00:00+00:00,169.79,172.04,167.64,170.43,837484.0
2023-09-28 18:15:00+00:00,169.79,172.04,167.64,170.43,876245.0
2023-09-28 18:30:00+00:00,169.79,172.04,167.64,170.43,926934.0
2023-09-28 18:45:00+00:00,169.79,172.04,167.64,170.43,959963.0
2023-09-28 19:00:00+00:00,169.79,172.04,167.64,170.43,985938.0
2023-09-28 19:15:00+00:00,169.79,172.04,167.64,170.43,1013843.0
2023-09-28 19:30:00+00:00,169.79,172.04,167.64,170.43,1045825.0
2023-09-28 19:45:00+00:00,169.79,172.04,167.64,170.43,1090125.0
2023-09-29 13:15:00+00:00,171.69,172.69,171.69,170.69,1907.0
2023-09-29 13:30:00+00:00,171.69,172.69,171.69,170.69,8772.0
2023-09-29 13:45:00+00:00,171.69,172.69,171.69,170.69,53092.0
2023-09-29 14:00:00+00:00,171.69,172.89,171.69,170.69,147176.0
2023-09-29 14:15:00+00:00,171.69,173.07,171.69,170.69,186738.0
2023-09-29 14:30:00+00:00,171.69,173.07,171.69,170.69,226069.0
2023-09-29 14:45:00+00:00,171.69,173.07,171.69,170.69,264083.0
2023-09-29 15:00:00+00:00,171.69,173.07,171.69,170.69,294392.0
2023-09-29 15:15:00+00:00,171.69,173.07,171.69,170.69,338595.0
2023-09-29 15:30:00+00:00,171.69,173.07,171.69,170.69,359269.0
2023-09-29 15:45:00+00:00,171.69,173.07,171.58,170.69,393143.0
2023-09-29 16:00:00+00:00,171.69,173.07,171.58,170.69,410570.0
2023-09-29 16:15:00+00:00,171.69,173.07,171.575,170.69,424426.0
2023-09-29 16:30:00+00:00,171.69,173.07,171.53,170.69,435101.0
2023-09-29 16:45:00+00:00,171.69,173.07,171.53,170.69,448519.0
2023-09-29 17:00:00+00:00,171.69,173.07,171.175,170.69,463314.0
2023-09-29 17:15:00+00:00,171.69,173.07,170.78,170.69,480204.0
2023-09-29 17:30:00+00:00,171.69,173.07,170.735,170.69,496767.0
2023-09-29 17:45:00+00:00,171.69,173.07,170.735,170.69,506868.0
2023-09-29 18:00:00+00:00,171.69,173.07,170.605,170.69,521433.0
2023-09-29 18:15:00+00:00,171.69,173.07,170.385,170.69,547986.0
2023-09-29 18:30:00+00:00,171.69,173.07,170.385,170.69,564712.0
2023-09-29 18:45:00+00:00,171.69,173.07,170.345,170.69,583508.0
2023-09-29 19:00:00+00:00,171.69,173.07,170.345,170.69,615811.0
2023-09-29 19:15:00+00:00,171.69,173.07,170.345,170.69,638581.0
2023-09-29 19:30:00+00:00,171.69,173.07,170.345,170.69,665136.0
2023-09-29 19:45:00+00:00,171.69,173.07,170.345,170.69,695661.0
2023-10-02 13:00:00+00:00,171.41,171.55,171.11,171.21,765.0
2023-10-02 13:30:00+00:00,171.41,171.55,171.025,171.21,6846.0
2023-10-02 13:45:00+00:00,171.41,173.235,171.025,171.21,101743.0
2023-10-02 14:00:00+00:00,171.41,173.56,171.025,171.21,149153.0
2023-10-02 14:15:00+00:00,171.41,174.03,171.025,171.21,197070.0
2023-10-02 14:30:00+00:00,171.41,174.03,171.025,171.21,244362.0
2023-10-02 14:45:00+00:00,171.41,174.03,171.025,171.21,280049.0
2023-10-02 15:00:00+00:00,171.41,174.03,171.025,171.21,333405.0
2023-10-02 15:15:00+00:00,171.41,174.03,171.025,171.21,370282.0
2023-10-02 15:30:00+00:00,171.41,174.315,171.025,171.21,404659.0
2023-10-02 15:45:00+00:00,171.41,174.315,171.025,171.21,451454.0
2023-10-02 16:00:00+00:00,171.41,174.315,171.025,171.21,477872.0
2023-10-02 16:15:00+00:00,171.41,174.315,171.025,171.21,501991.0
2023-10-02 16:30:00+00:00,171.41,174.315,171.025,171.21,522623.0
2023-10-02 16:45:00+00:00,171.41,174.315,171.025,171.21,535491.0
2023-10-02 17:00:00+00:00,171.41,174.315,171.025,171.21,545984.0
2023-10-02 17:15:00+00:00,171.41,174.315,171.025,171.21,571133.0
2023-10-02 17:30:00+00:00,171.41,174.315,171.025,171.21,586724.0
2023-10-02 17:45:00+00:00,171.41,174.315,171.025,171.21,600787.0
2023-10-02 18:00:00+00:00,171.41,174.315,171.025,171.21,616789.0
2023-10-02 18:15:00+00:00,171.41,174.315,171.025,171.21,635239.0
2023-10-02 18:30:00+00:00,171.41,174.315,171.025,171.21,652797.0
2023-10-02 18:45:00+00:00,171.41,174.315,171.025,171.21,668353.0
2023-10-02 19:00:00+00:00,171.41,174.315,171.025,171.21,679772.0
2023-10-02 19:15:00+00:00,171.41,174.315,171.025,171.21,702335.0
2023-10-02 19:30:00+00:00,171.41,174.315,171.025,171.21,725546.0
2023-10-02 19:45:00+00:00,171.41,174.315,171.025,171.21,761033.0
2023-10-03 13:00:00+00:00,172.69,172.89,172.11,173.75,786.0
2023-10-03 13:15:00+00:00,172.69,172.89,172.11,173.75,1115.0
2023-10-03 13:30:00+00:00,172.69,172.89,172.11,173.75,8750.0
2023-10-03 13:45:00+00:00,172.69,173.35,172.11,173.75,58769.0
2023-10-03 14:00:00+00:00,172.69,173.63,172.11,173.75,116109.0
2023-10-03 14:15:00+00:00,172.69,173.63,170.985,173.75,183389.0
2023-10-03 14:30:00+00:00,172.69,173.63,170.82,173.75,231011.0
2023-10-03 14:45:00+00:00,172.69,173.63,170.82,173.75,259456.0
2023-10-03 15:00:00+00:00,172.69,173.63,170.82,173.75,284066.0
2023-10-03 15:15:00+00:00,172.69,173.63,170.82,173.75,313426.0
2023-10-03 15:30:00+00:00,172.69,173.63,170.82,173.75,336856.0
2023-10-03 15:45:00+00:00,172.69,173.63,170.82,173.75,355970.0
2023-10-03 16:00:00+00:00,172.69,173.63,170.82,173.75,368570.0
2023-10-03 16:15:00+00:00,172.69,173.63,170.82,173.75,385752.0
2023-10-03 16:30:00+00:00,172.69,173.63,170.82,173.75,402458.0
2023-10-03 16:45:00+00:00,172.69,173.63,170.82,173.75,427351.0
2023-10-03 17:00:00+00:00,172.69,173.63,170.82,173.75,459566.0
2023-10-03 17:15:00+00:00,172.69,173.63,170.82,173.75,477540.0
2023-10-03 17:30:00+00:00,172.69,173.63,170.82,173.75,493874.0
2023-10-03 17:45:00+00:00,172.69,173.63,170.82,173.75,517490.0
2023-10-03 18:00:00+00:00,172.69,173.63,170.82,173.75,528644.0
2023-10-03 18:15:00+00:00,172.69,173.63,170.82,173.75,544090.0
2023-10-03 18:30:00+00:00,172.69,173.63,170.82,173.75,567789.0
2023-10-03 18:45:00+00:00,172.69,173.63,170.82,173.75,588743.0
2023-10-03 19:00:00+00:00,172.69,173.63,170.82,173.75,612369.0
2023-10-03 19:15:00+00:00,172.69,173.63,170.82,173.75,638779.0
2023-10-03 19:30:00+00:00,172.69,173.63,170.82,173.75,653999.0
2023-10-03 19:45:00+00:00,172.69,173.63,170.82,173.75,684009.0
2023-10-04 13:00:00+00:00,171.17,171.69,171.06,172.4,6012.0
2023-10-04 13:30:00+00:00,171.17,171.69,170.91,172.4,20774.0
2023-10-04 13:45:00+00:00,171.17,172.435,170.91,172.4,87943.0
2023-10-04 14:00:00+00:00,171.17,172.695,170.91,172.4,164413.0
2023-10-04 14:15:00+00:00,171.17,172.73,170.91,172.4,217021.0
2023-10-04 14:30:00+00:00,171.17,172.73,170.91,172.4,267316.0
2023-10-04 14:45:00+00:00,171.17,173.48,170.91,172.4,346918.0
2023-10-04 15:00:00+00:00,171.17,173.48,170.91,172.4,377488.0
2023-10-04 15:15:00+00:00,171.17,173.48,170.91,172.4,428784.0
2023-10-04 15:30:00+00:00,171.17,173.48,170.91,172.4,460384.0
2023-10-04 15:45:00+00:00,171.17,173.48,170.91,172.4,491047.0
2023-10-04 16:00:00+00:00,171.17,173.48,170.91,172.4,515875.0
2023-10-04 16:15:00+00:00,171.17,173.48,170.91,172.4,545768.0
2023-10-04 16:30:00+00:00,171.17,173.48,170.91,172.4,566719.0
2023-10-04 16:45:00+00:00,171.17,173.48,170.91,172.4,587953.0
2023-10-04 17:00:00+00:00,171.17,173.48,170.91,172.4,607308.0
2023-10-04 17:15:00+00:00,171.17,173.48,170.91,172.4,620035.0
2023-10-04 17:30:00+00:00,171.17,173.48,170.91,172.4,634608.0
2023-10-04 17:45:00+00:00,171.17,173.48,170.91,172.4,658293.0
2023-10-04 18:00:00+00:00,171.17,173.48,170.91,172.4,675907.0
2023-10-04 18:15:00+00:00,171.17,173.48,170.91,172.4,695155.0
2023-10-04 18:30:00+00:00,171.17,173.48,170.91,172.4,705419.0
2023-10-04 18:45:00+00:00,171.17,173.48,170.91,172.4,723891.0
2023-10-04 19:00:00+00:00,171.17,173.48,170.91,172.4,740065.0
2023-10-04 19:15:00+00:00,171.17,173.505,170.91,172.4,759235.0
2023-10-04 19:30:00+00:00,171.17,173.81,170.91,172.4,792318.0
2023-10-04 19:45:00+00:00,171.17,174.225,170.91,172.4,838304.0
2023-10-05 13:15:00+00:00,173.99,174.0,172.87,173.66,1289.0
2023-10-05 13:30:00+00:00,173.76,174.03,173.7,,
2023-10-05 13:45:00+00:00,173.99,174.4,172.87,173.66,81998.0
2023-10-05 14:00:00+00:00,173.99,174.4,172.87,173.66,135883.0
2023-10-05 14:15:00+00:00,173.99,174.4,172.87,173.66,178945.0
2023-10-05 14:30:00+00:00,173.99,174.4,172.87,173.66,211867.0
2023-10-05 14:45:00+00:00,173.99,174.4,172.79,173.66,242519.0
2023-10-05 15:00:00+00:00,173.99,174.4,172.675,173.66,268903.0
2023-10-05 15:15:00+00:00,173.99,174.4,172.675,173.66,311502.0
2023-10-05 15:30:00+00:00,173.99,174.4,172.675,173.66,357701.0
2023-10-05 15:45:00+00:00,173.99,174.4,172.675,173.66,383336.0
2023-10-05 16:00:00+00:00,173.99,174.4,172.675,173.66,401483.0
2023-10-05 16:15:00+00:00,173.92,174.02,173.89,,
2023-10-05 16:30:00+00:00,173.99,174.4,172.675,173.66,435641.0
2023-10-05 16:45:00+00:00,173.99,174.4,172.675,173.66,447320.0
2023-10-05 17:00:00+00:00,173.99,174.4,172.675,173.66,458388.0
2023-10-05 17:15:00+00:00,173.93,173.97,173.88,,
2023-10-05 17:30:00+00:00,173.99,174.4,172.675,173.66,490675.0
2023-10-05 17:45:00+00:00,173.99,174.94,172.675,173.66,524214.0
2023-10-05 18:00:00+00:00,173.99,175.065,172.675,173.66,541653.0
2023-10-05 18:15:00+00:00,173.99,175.22,172.675,173.66,557271.0
2023-10-05 18:30:00+00:00,173.99,175.22,172.675,173.66,568917.0
2023-10-05 18:45:00+00:00,173.99,175.46,172.675,173.66,590308.0
2023-10-05 19:00:00+00:00,173.99,175.46,172.675,173.66,607334.0
2023-10-05 19:15:00+00:00,173.99,175.46,172.675,173.66,621591.0
2023-10-05 19:30:00+00:00,173.99,175.46,172.675,173.66,646630.0
2023-10-05 19:45:00+00:00,173.99,175.46,172.675,173.66,668090.0
2023-10-06 13:15:00+00:00,175.11,175.47,172.75,174.91,5238.0
2023-10-06 13:30:00+00:00,175.11,175.47,172.75,174.91,27736.0
2023-10-06 13:45:00+00:00,175.11,175.47,172.75,174.91,83039.0
2023-10-06 14:00:00+00:00,175.11,175.47,172.75,174.91,127479.0
2023-10-06 14:15:00+00:00,175.11,175.47,172.75,174.91,163641.0
2023-10-06 14:30:00+00:00,175.11,175.47,172.75,174.91,180683.0
2023-10-06 14:45:00+00:00,175.11,175.47,172.75,174.91,207901.0
2023-10-06 15:00:00+00:00,175.11,175.47,172.75,174.91,224077.0
2023-10-06 15:15:00+00:00,175.11,175.66,172.75,174.91,257343.0
2023-10-06 15:30:00+00:00,175.11,175.73,172.75,174.91,279643.0
2023-10-06 15:45:00+00:00,175.11,176.38,172.75,174.91,305332.0
2023-10-06 16:00:00+00:00,175.11,176.93,172.75,174.91,322230.0
2023-10-06 16:15:00+00:00,175.11,177.03,172.75,174.91,348063.0
2023-10-06 16:30:00+00:00,175.11,177.03,172.75,174.91,369936.0
2023-10-06 16:45:00+00:00,175.11,177.03,172.75,174.91,385824.0
2023-10-06 17:00:00+00:00,175.11,177.03,172.75,174.91,400422.0
2023-10-06 17:15:00+00:00,175.11,177.18,172.75,174.91,412347.0
2023-10-06 17:30:00+00:00,175.11,177.375,172.75,174.91,435044.0
2023-10-06 17:45:00+00:00,175.11,177.4,172.75,174.91,448776.0
2023-10-06 18:00:00+00:00,175.11,177.4,172.75,174.91,463109.0
2023-10-06 18:15:00+00:00,175.11,177.4,172.75,174.91,478710.0
2023-10-06 18:30:00+00:00,175.11,177.575,172.75,174.91,496207.0
2023-10-06 18:45:00+00:00,175.11,177.685,172.75,174.91,511851.0
2023-10-06 19:00:00+00:00,175.11,177.72,172.75,174.91,526855.0
2023-10-06 19:15:00+00:00,175.11,177.72,172.75,174.91,570376.0
2023-10-06 19:30:00+00:00,175.11,177.99,172.75,174.91,620908.0
2023-10-06 19:45:00+00:00,175.11,177.99,172.75,174.91,696018.0
2023-10-09 13:00:00+00:00,176.03,176.73,176.03,177.49,1058.0
2023-10-09 13:30:00+00:00,176.03,177.1,176.03,177.49,5449.0
2023-10-09 13:45:00+00:00,176.03,177.1,175.825,177.49,59243.0
2023-10-09 14:00:00+00:00,177.18,177.35,177.16,,
2023-10-09 14:15:00+00:00,176.03,177.35,175.825,177.49,121280.0
2023-10-09 14:30:00+00:00,176.03,177.35,175.825,177.49,133673.0
2023-10-09 14:45:00+00:00,176.03,177.35,175.825,177.49,144728.0
2023-10-09 15:00:00+00:00,176.03,177.35,175.825,177.49,154328.0
2023-10-09 15:15:00+00:00,176.03,177.35,175.825,177.49,165573.0
2023-10-09 15:30:00+00:00,176.03,177.35,175.825,177.49,182723.0
2023-10-09 15:45:00+00:00,176.03,177.35,175.825,177.49,191302.0
2023-10-09 16:00:00+00:00,176.03,177.35,175.825,177.49,203909.0
2023-10-09 16:15:00+00:00,176.03,177.765,175.825,177.49,221222.0
2023-10-09 16:30:00+00:00,176.03,178.07,175.825,177.49,232989.0
2023-10-09 16:45:00+00:00,176.03,178.07,175.825,177.49,239546.0
2023-10-09 17:00:00+00:00,176.03,178.07,175.825,177.49,244806.0
2023-10-09 17:15:00+00:00,176.03,178.07,175.825,177.49,249011.0
2023-10-09 17:30:00+00:00,176.03,178.07,175.825,177.49,257001.0
2023-10-09 17:45:00+00:00,176.03,178.44,175.825,177.49,288702.0
2023-10-09 18:00:00+00:00,176.03,178.78,175.825,177.49,304130.0
2023-10-09 18:15:00+00:00,176.03,178.98,175.825,177.49,326627.0
2023-10-09 18:30:00+00:00,176.03,178.98,175.825,177.49,347754.0
2023-10-09 18:45:00+00:00,176.03,179.01,175.825,177.49,363482.0
2023-10-09 19:00:00+00:00,176.03,179.045,175.825,177.49,379538.0
2023-10-09 19:15:00+00:00,176.03,179.045,175.825,177.49,394961.0
2023-10-09 19:30:00+00:00,176.03,179.045,175.825,177.49,406567.0
2023-10-09 19:45:00+00:00,176.03,179.045,175.825,177.49,462098.0
2023-10-10 13:30:00+00:00,177.79,178.65,177.79,178.99,6070.0
2023-10-10 13:45:00+00:00,177.79,179.155,177.79,178.99,43350.0
2023-10-10 14:00:00+00:00,177.79,179.155,177.79,178.99,76546.0
2023-10-10 14:15:00+00:00,177.79,179.155,177.79,178.99,103659.0
2023-10-10 14:30:00+00:00,177.79,179.31,177.79,178.99,136873.0
2023-10-10 14:45:00+00:00,177.79,179.46,177.79,178.99,195288.0
2023-10-10 15:00:00+00:00,177.79,179.46,177.79,178.99,236269.0
2023-10-10 15:15:00+00:00,177.79,179.65,177.79,178.99,259148.0
2023-10-10 15:30:00+00:00,177.79,179.67,177.79,178.99,283186.0
2023-10-10 15:45:00+00:00,177.79,179.67,177.79,178.99,309265.0
2023-10-10 16:00:00+00:00,177.79,179.675,177.79,178.99,329977.0
2023-10-10 16:15:00+00:00,177.79,179.675,177.79,178.99,344114.0
2023-10-10 16:30:00+00:00,177.79,179.74,177.79,178.99,355463.0
2023-10-10 16:45:00+00:00,177.79,179.74,177.79,178.99,366703.0
2023-10-10 17:00:00+00:00,177.79,179.74,177.79,178.99,376059.0
2023-10-10 17:15:00+00:00,177.79,179.74,177.79,178.99,415618.0
2023-10-10 17:30:00+00:00,177.79,179.74,177.79,178.99,442165.0
2023-10-10 17:45:00+00:00,177.79,179.74,177.79,178.99,458617.0
2023-10-10 18:00:00+00:00,177.79,179.74,177.79,178.99,481083.0
2023-10-10 18:15:00+00:00,177.79,179.74,177.79,178.99,509543.0
2023-10-10 18:30:00+00:00,177.79,179.74,177.79,178.99,548279.0
2023-10-10 18:45:00+00:00,177.79,179.74,177.79,178.99,568808.0
2023-10-10 19:00:00+00:00,177.79,179.74,177.79,178.99,597039.0
2023-10-10 19:15:00+00:00,177.79,179.74,177.79,178.99,620639.0
2023-10-10 19:30:00+00:00,177.79,179.74,177.79,178.99,649217.0
2023-10-10 19:45:00+00:00,177.79,179.74,177.79,178.99,683342.0
2023-10-11 13:00:00+00:00,178.45,178.45,178.03,178.39,1511.0
2023-10-11 13:30:00+00:00,178.45,178.49,178.03,178.39,11003.0
2023-10-11 13:45:00+00:00,178.45,178.95,178.03,178.39,80288.0
2023-10-11 14:00:00+00:00,178.45,178.95,177.61,178.39,147322.0
2023-10-11 14:15:00+00:00,178.45,178.95,177.61,178.39,168679.0
2023-10-11 14:30:00+00:00,178.45,178.95,177.61,178.39,197396.0
2023-10-11 14:45:00+00:00,178.45,178.95,177.61,178.39,236212.0
2023-10-11 15:00:00+00:00,178.45,179.275,177.61,178.39,279272.0
2023-10-11 15:15:00+00:00,178.45,179.32,177.61,178.39,322287.0
2023-10-11 15:30:00+00:00,178.45,179.32,177.61,178.39,336622.0
2023-10-11 15:45:00+00:00,178.45,179.32,177.61,178.39,370403.0
2023-10-11 16:00:00+00:00,178.45,179.32,177.61,178.39,380763.0
2023-10-11 16:15:00+00:00,178.45,179.32,177.61,178.39,397940.0
2023-10-11 16:30:00+00:00,178.45,179.32,177.61,178.39,409636.0
2023-10-11 16:45:00+00:00,178.45,179.32,177.61,178.39,419004.0
2023-10-11 17:00:00+00:00,178.45,179.32,177.61,178.39,432336.0
2023-10-11 17:15:00+00:00,178.45,179.32,177.61,178.39,437258.0
2023-10-11 17:30:00+00:00,178.45,179.32,177.61,178.39,448117.0
2023-10-11 17:45:00+00:00,178.45,179.32,177.61,178.39,458333.0
2023-10-11 18:00:00+00:00,178.45,179.32,177.61,178.39,469119.0
2023-10-11 18:15:00+00:00,178.45,179.32,177.61,178.39,479970.0
2023-10-11 18:30:00+00:00,178.45,179.38,177.61,178.39,494817.0
2023-10-11 18:45:00+00:00,178.45,179.38,177.61,178.39,535757.0
2023-10-11 19:00:00+00:00,178.45,179.38,177.61,178.39,567644.0
2023-10-11 19:15:00+00:00,178.45,179.38,177.61,178.39,581310.0
2023-10-11 19:30:00+00:00,178.45,179.38,177.61,178.39,593610.0
2023-10-11 19:45:00+00:00,178.45,179.48,177.61,178.39,612019.0
2023-10-12 13:30:00+00:00,180.49,180.49,179.59,179.8,8148.0
2023-10-12 13:45:00+00:00,180.49,180.63,179.59,179.8,54576.0
2023-10-12 14:00:00+00:00,180.49,181.075,179.59,179.8,126518.0
2023-10-12 14:15:00+00:00,180.49,181.72,179.59,179.8,170855.0
2023-10-12 14:30:00+00:00,180.49,182.145,179.59,179.8,228113.0
2023-10-12 14:45:00+00:00,180.49,182.145,179.59,179.8,263312.0
2023-10-12 15:00:00+00:00,180.49,182.145,179.59,179.8,315144.0
2023-10-12 15:15:00+00:00,180.49,182.225,179.59,179.8,379268.0
2023-10-12 15:30:00+00:00,180.49,182.345,179.59,179.8,406944.0
2023-10-12 15:45:00+00:00,180.49,182.345,179.59,179.8,469351.0
2023-10-12 16:00:00+00:00,180.49,182.345,179.59,179.8,500891.0
2023-10-12 16:15:00+00:00,180.49,182.345,179.59,179.8,544848.0
2023-10-12 16:30:00+00:00,180.49,182.345,179.59,179.8,602482.0
2023-10-12 16:45:00+00:00,180.49,182.345,179.59,179.8,631309.0
2023-10-12 17:00:00+00:00,180.49,182.345,179.59,179.8,657469.0
2023-10-12 17:15:00+00:00,180.49,182.345,179.59,179.8,690318.0
2023-10-12 17:30:00+00:00,180.49,182.345,179.59,179.8,715151.0
2023-10-12 17:45:00+00:00,180.49,182.345,179.59,179.8,731381.0
2023-10-12 18:00:00+00:00,180.49,182.345,179.59,179.8,753948.0
2023-10-12 18:15:00+00:00,180.49,182.345,179.38,179.8,778606.0
2023-10-12 18:30:00+00:00,180.49,182.345,179.035,179.8,837750.0
2023-10-12 18:45:00+00:00,180.49,182.345,179.035,179.8,890590.0
2023-10-12 19:00:00+00:00,180.49,182.345,179.035,179.8,926757.0
2023-10-12 19:15:00+00:00,180.49,182.345,179.035,179.8,974970.0
2023-10-12 19:30:00+00:00,180.49,182.345,179.035,179.8,1040649.0
2023-10-12 19:45:00+00:00,180.49,182.345,179.035,179.8,1136117.0
2023-10-13 13:00:00+00:00,180.21,181.07,180.18,180.71,1893.0
2023-10-13 13:15:00+00:00,180.21,181.27,180.18,180.71,2946.0
2023-10-13 13:30:00+00:00,180.21,181.925,180.18,180.71,20408.0
2023-10-13 13:45:00+00:00,180.21,181.925,180.18,180.71,75958.0
2023-10-13 14:00:00+00:00,180.21,181.925,180.18,180.71,100381.0
2023-10-13 14:15:00+00:00,180.21,181.925,180.18,180.71,149915.0
2023-10-13 14:30:00+00:00,180.21,181.925,180.18,180.71,177574.0
2023-10-13 14:45:00+00:00,180.21,181.925,180.18,180.71,201804.0
2023-10-13 15:00:00+00:00,180.21,181.925,179.375,180.71,221307.0
2023-10-13 15:15:00+00:00,180.21,181.925,179.25,180.71,248394.0
2023-10-13 15:30:00+00:00,180.21,181.925,178.95,180.71,287627.0
2023-10-13 15:45:00+00:00,180.21,181.925,178.925,180.71,315304.0
2023-10-13 16:00:00+00:00,180.21,181.925,178.47,180.71,374474.0
2023-10-13 16:15:00+00:00,180.21,181.925,178.47,180.71,403058.0
2023-10-13 16:30:00+00:00,180.21,181.925,178.47,180.71,421826.0
2023-10-13 16:45:00+00:00,180.21,181.925,178.47,180.71,430879.0
2023-10-13 17:00:00+00:00,180.21,181.925,178.47,180.71,445752.0
2023-10-13 17:15:00+00:00,180.21,181.925,178.47,180.71,471044.0
2023-10-13 17:30:00+00:00,180.21,181.925,178.22,180.71,486018.0
2023-10-13 17:45:00+00:00,180.21,181.925,178.14,180.71,514314.0
2023-10-13 18:00:00+00:00,180.21,181.925,178.14,180.71,530607.0
2023-10-13 18:15:00+00:00,180.21,181.925,178.14,180.71,557834.0
2023-10-13 18:30:00+00:00,180.21,181.925,178.14,180.71,574150.0
2023-10-13 18:45:00+00:00,180.21,181.925,178.14,180.71,597991.0
2023-10-13 19:00:00+00:00,180.21,181.925,178.14,180.71,618810.0
2023-10-13 19:15:00+00:00,180.21,181.925,178.14,180.71,637454.0
2023-10-13 19:30:00+00:00,180.21,181.925,178.14,180.71,656821.0
2023-10-13 19:45:00+00:00,180.21,181.925,178.14,180.71,690057.0
2023-10-16 13:00:00+00:00,177.26,178.17,177.26,178.85,676.0
2023-10-16 13:30:00+00:00,177.26,178.17,176.53,178.85,17836.0
2023-10-16 13:45:00+00:00,177.26,178.35,176.53,178.85,97998.0
2023-10-16 14:00:00+00:00,177.26,178.35,176.53,178.85,141247.0
2023-10-16 14:15:00+00:00,177.26,178.35,176.53,178.85,166420.0
2023-10-16 14:30:00+00:00,177.26,178.675,176.53,178.85,200010.0
2023-10-16 14:45:00+00:00,177.26,178.815,176.53,178.85,224649.0
2023-10-16 15:00:00+00:00,177.26,179.075,176.53,178.85,255219.0
2023-10-16 15:15:00+00:00,177.26,179.075,176.53,178.85,298078.0
2023-10-16 15:30:00+00:00,177.26,179.075,176.53,178.85,337336.0
2023-10-16 15:45:00+00:00,177.26,179.075,176.53,178.85,360496.0
2023-10-16 16:00:00+00:00,177.26,179.075,176.53,178.85,394283.0
2023-10-16 16:15:00+00:00,177.26,179.075,176.53,178.85,416828.0
2023-10-16 16:30:00+00:00,177.26,179.075,176.53,178.85,467863.0
2023-10-16 16:45:00+00:00,177.26,179.075,176.53,178.85,503045.0
2023-10-16 17:00:00+00:00,177.26,179.075,176.53,178.85,537708.0
2023-10-16 17:15:00+00:00,177.26,179.075,176.53,178.85,551263.0
2023-10-16 17:30:00+00:00,177.26,179.075,176.53,178.85,580270.0
2023-10-16 17:45:00+00:00,177.88,177.895,177.79,,
2023-10-16 18:00:00+00:00,177.26,179.075,176.53,178.85,643833.0
2023-10-16 18:15:00+00:00,177.26,179.075,176.53,178.85,661836.0
2023-10-16 18:30:00+00:00,177.26,179.075,176.53,178.85,683850.0
2023-10-16 18:45:00+00:00,177.26,179.075,176.53,178.85,696489.0
2023-10-16 19:00:00+00:00,177.26,179.075,176.53,178.85,714493.0
2023-10-16 19:15:00+00:00,177.26,179.075,176.53,178.85,729979.0
2023-10-16 19:30:00+00:00,177.26,179.075,176.53,178.85,761716.0
2023-10-16 19:45:00+00:00,177.26,179.075,176.53,178.85,788946.0
2023-10-17 13:15:00+00:00,178.16,178.16,177.29,178.72,1858.0
2023-10-17 13:30:00+00:00,178.16,178.16,176.42,178.72,29149.0
2023-10-17 13:45:00+00:00,178.16,178.16,175.61,178.72,104270.0
2023-10-17 14:00:00+00:00,178.16,178.16,174.79,178.72,209664.0
2023-10-17 14:15:00+00:00,178.16,178.16,174.79,178.72,276830.0
2023-10-17 14:30:00+00:00,178.16,178.16,174.79,178.72,317197.0
2023-10-17 14:45:00+00:00,178.16,178.16,174.79,178.72,356337.0
2023-10-17 15:00:00+00:00,178.16,178.16,174.79,178.72,409932.0
2023-10-17 15:15:00+00:00,178.16,178.16,174.79,178.72,441277.0
2023-10-17 15:30:00+00:00,178.16,178.16,174.79,178.72,470691.0
2023-10-17 15:45:00+00:00,178.16,178.16,174.79,178.72,493895.0
2023-10-17 16:00:00+00:00,178.16,178.16,174.79,178.72,508923.0
2023-10-17 16:15:00+00:00,178.16,178.16,174.79,178.72,524428.0
2023-10-17 16:30:00+00:00,178.16,178.305,174.79,178.72,542937.0
2023-10-17 16:45:00+00:00,178.16,178.305,174.79,178.72,555199.0
2023-10-17 17:00:00+00:00,178.16,178.44,174.79,178.72,576690.0
2023-10-17 17:15:00+00:00,178.16,178.44,174.79,178.72,592399.0
2023-10-17 17:30:00+00:00,178.16,178.44,174.79,178.72,618429.0
2023-10-17 17:45:00+00:00,178.16,178.44,174.79,178.72,633436.0
2023-10-17 18:00:00+00:00,178.16,178.44,174.79,178.72,663276.0
2023-10-17 18:15:00+00:00,178.16,178.44,174.79,178.72,735380.0
2023-10-17 18:30:00+00:00,178.16,178.44,174.79,178.72,761355.0
2023-10-17 18:45:00+00:00,178.16,178.44,174.79,178.72,785978.0
2023-10-17 19:00:00+00:00,178.16,178.44,174.79,178.72,842602.0
2023-10-17 19:15:00+00:00,178.16,178.44,174.79,178.72,866441.0
2023-10-17 19:30:00+00:00,178.16,178.44,174.79,178.72,894332.0
2023-10-17 19:45:00+00:00,178.16,178.44,174.79,178.72,927990.0
2023-10-18 13:00:00+00:00,175.62,175.79,175.62,177.15,1238.0
2023-10-18 13:30:00+00:00,175.62,175.79,175.38,177.15,30952.0
2023-10-18 13:45:00+00:00,175.62,176.64,175.38,177.15,84804.0
2023-10-18 14:00:00+00:00,175.62,176.71,175.38,177.15,148896.0
2023-10-18 14:15:00+00:00,175.62,177.03,175.38,177.15,190215.0
2023-10-18 14:30:00+00:00,175.62,177.585,175.38,177.15,232144.0
2023-10-18 14:45:00+00:00,175.62,177.585,175.38,177.15,288154.0
2023-10-18 15:00:00+00:00,175.62,177.585,175.38,177.15,333749.0
2023-10-18 15:15:00+00:00,175.62,177.585,175.38,177.15,359203.0
2023-10-18 15:30:00+00:00,175.62,177.585,175.38,177.15,376236.0
2023-10-18 15:45:00+00:00,175.62,177.585,175.38,177.15,398787.0
2023-10-18 16:00:00+00:00,175.62,177.585,175.38,177.15,442173.0
2023-10-18 16:15:00+00:00,175.62,177.585,175.38,177.15,459244.0
2023-10-18 16:30:00+00:00,175.62,177.585,175.38,177.15,473663.0
2023-10-18 16:45:00+00:00,175.62,177.585,175.38,177.15,484919.0
2023-10-18 17:00:00+00:00,175.62,177.585,175.38,177.15,502035.0
2023-10-18 17:15:00+00:00,175.62,177.585,175.38,177.15,519468.0
2023-10-18 17:30:00+00:00,175.62,177.585,175.38,177.15,525374.0
2023-10-18 17:45:00+00:00,175.62,177.585,175.38,177.15,541405.0
2023-10-18 18:00:00+00:00,175.62,177.585,175.38,177.15,557741.0
2023-10-18 18:15:00+00:00,175.62,177.585,175.38,177.15,570614.0
2023-10-18 18:30:00+00:00,175.62,177.585,175.38,177.15,580877.0
2023-10-18 18:45:00+00:00,175.62,177.585,175.38,177.15,590523.0
2023-10-18 19:00:00+00:00,175.62,177.585,175.38,177.15,609223.0
2023-10-18 19:15:00+00:00,176.05,176.095,175.96,,
2023-10-18 19:30:00+00:00,175.62,177.585,175.38,177.15,662172.0
2023-10-18 19:45:00+00:00,175.62,177.585,175.205,177.15,695206.0
2023-10-19 13:30:00+00:00,175.29,176.37,175.18,175.84,9093.0
2023-10-19 13:45:00+00:00,175.29,176.66,175.18,175.84,58902.0
2023-10-19 14:00:00+00:00,175.29,176.89,175.18,175.84,118966.0
2023-10-19 14:15:00+00:00,175.29,177.34,175.18,175.84,194374.0
2023-10-19 14:30:00+00:00,175.29,177.34,175.18,175.84,216670.0
2023-10-19 14:45:00+00:00,175.29,177.34,175.18,175.84,241463.0
2023-10-19 15:00:00+00:00,175.29,177.34,175.18,175.84,263247.0
2023-10-19 15:15:00+00:00,175.29,177.34,175.18,175.84,296834.0
2023-10-19 15:30:00+00:00,175.29,177.34,175.18,175.84,320336.0
2023-10-19 15:45:00+00:00,175.29,177.34,175.18,175.84,350080.0
2023-10-19 16:00:00+00:00,175.29,177.34,175.18,175.84,375192.0
2023-10-19 16:15:00+00:00,175.29,177.53,175.18,175.84,396638.0
2023-10-19 16:30:00+00:00,175.29,177.775,175.18,175.84,428687.0
2023-10-19 16:45:00+00:00,175.29,177.775,175.18,175.84,457514.0
2023-10-19 17:00:00+00:00,175.29,177.775,175.18,175.84,491147.0
2023-10-19 17:15:00+00:00,175.29,177.85,175.18,175.84,520925.0
2023-10-19 17:30:00+00:00,175.29,177.85,175.18,175.84,546123.0
2023-10-19 17:45:00+00:00,175.29,177.85,175.18,175.84,576443.0
2023-10-19 18:00:00+00:00,175.29,177.85,175.18,175.84,605053.0
2023-10-19 18:15:00+00:00,175.29,177.85,175.18,175.84,632549.0
2023-10-19 18:30:00+00:00,175.29,177.85,175.18,175.84,648090.0
2023-10-19 18:45:00+00:00,175.29,177.85,175.18,175.84,687905.0
2023-10-19 19:00:00+00:00,175.29,177.85,175.18,175.84,724849.0
2023-10-19 19:15:00+00:00,175.29,177.85,175.18,175.84,759990.0
2023-10-19 19:30:00+00:00,175.29,177.85,175.18,175.84,785471.0
2023-10-19 19:45:00+00:00,175.29,177.85,175.18,175.84,820882.0
2023-10-20 13:30:00+00:00,175.08,175.69,174.51,175.46,19358.0
2023-10-20 13:45:00+00:00,175.08,175.69,174.51,175.46,88118.0
2023-10-20 14:00:00+00:00,175.08,175.69,174.51,175.46,142842.0
2023-10-20 14:15:00+00:00,175.08,175.69,174.27,175.46,179269.0
2023-10-20 14:30:00+00:00,175.08,175.69,174.02,175.46,217543.0
2023-10-20 14:45:00+00:00,175.08,175.69,173.51,175.46,272950.0
2023-10-20 15:00:00+00:00,175.08,175.69,173.34,175.46,345671.0
2023-10-20 15:15:00+00:00,175.08,175.69,173.32,175.46,391007.0
2023-10-20 15:30:00+00:00,175.08,175.69,172.64,175.46,428713.0
2023-10-20 15:45:00+00:00,175.08,175.69,172.64,175.46,491887.0
2023-10-20 16:00:00+00:00,175.08,175.69,172.64,175.46,531772.0
2023-10-20 16:15:00+00:00,175.08,175.69,172.64,175.46,568066.0
2023-10-20 16:30:00+00:00,175.08,175.69,172.64,175.46,605657.0
2023-10-20 16:45:00+00:00,175.08,175.69,172.64,175.46,631866.0
2023-10-20 17:00:00+00:00,175.08,175.69,172.64,175.46,663387.0
2023-10-20 17:15:00+00:00,175.08,175.69,172.64,175.46,700932.0
2023-10-20 17:30:00+00:00,175.08,175.69,172.64,175.46,728713.0
2023-10-20 17:45:00+00:00,175.08,175.69,172.64,175.46,750873.0
2023-10-20 18:00:00+00:00,175.08,175.69,172.64,175.46,773791.0
2023-10-20 18:15:00+00:00,175.08,175.69,172.64,175.46,793414.0
2023-10-20 18:30:00+00:00,175.08,175.69,172.64,175.46,816040.0
2023-10-20 18:45:00+00:00,175.08,175.69,172.64,175.46,840000.0
2023-10-20 19:00:00+00:00,175.08,175.69,172.64,175.46,871375.0
2023-10-20 19:15:00+00:00,175.08,175.69,172.64,175.46,898555.0
2023-10-20 19:30:00+00:00,175.08,175.69,172.64,175.46,939449.0
2023-10-20 19:45:00+00:00,175.08,175.69,172.64,175.46,994807.0
2023-10-23 13:30:00+00:00,170.79,171.67,170.35,172.88,14491.0
2023-10-23 13:45:00+00:00,170.79,171.67,170.01,172.88,163207.0
2023-10-23 14:00:00+00:00,170.79,171.67,169.93,172.88,286867.0
2023-10-23 14:15:00+00:00,170.79,171.905,169.93,172.88,354271.0
2023-10-23 14:30:00+00:00,170.79,171.905,169.93,172.88,391067.0
2023-10-23 14:45:00+00:00,170.79,171.97,169.93,172.88,429432.0
2023-10-23 15:00:00+00:00,170.79,172.245,169.93,172.88,465797.0
2023-10-23 15:15:00+00:00,170.79,172.655,169.93,172.88,506987.0
2023-10-23 15:30:00+00:00,170.79,172.92,169.93,172.88,542038.0
2023-10-23 15:45:00+00:00,170.79,173.015,169.93,172.88,565984.0
2023-10-23 16:00:00+00:00,170.79,173.015,169.93,172.88,601099.0
2023-10-23 16:15:00+00:00,170.79,173.015,169.93,172.88,631811.0
2023-10-23 16:30:00+00:00,170.79,173.015,169.93,172.88,657617.0
2023-10-23 16:45:00+00:00,170.79,173.015,169.93,172.88,672453.0
2023-10-23 17:00:00+00:00,170.79,173.64,169.93,172.88,707696.0
2023-10-23 17:15:00+00:00,170.79,173.64,169.93,172.88,729175.0
2023-10-23 17:30:00+00:00,170.79,173.64,169.93,172.88,754666.0
2023-10-23 17:45:00+00:00,170.79,173.865,169.93,172.88,783717.0
2023-10-23 18:00:00+00:00,170.79,174.02,169.93,172.88,818962.0
2023-10-23 18:15:00+00:00,170.79,174.02,169.93,172.88,836849.0
2023-10-23 18:30:00+00:00,170.79,174.02,169.93,172.88,860718.0
2023-10-23 18:45:00+00:00,170.79,174.02,169.93,172.88,885255.0
2023-10-23 19:00:00+00:00,170.79,174.02,169.93,172.88,911604.0
2023-10-23 19:15:00+00:00,170.79,174.02,169.93,172.88,950963.0
2023-10-23 19:30:00+00:00,170.79,174.02,169.93,172.88,987022.0
2023-10-23 19:45:00+00:00,170.79,174.02,169.93,172.88,1014338.0
2023-10-24 13:00:00+00:00,173.33,173.38,173.0,173.0,1337.0
2023-10-24 13:30:00+00:00,173.33,173.38,172.45,173.0,8034.0
2023-10-24 13:45:00+00:00,173.33,173.38,172.19,173.0,65466.0
2023-10-24 14:00:00+00:00,173.33,173.38,171.96,173.0,138140.0
2023-10-24 14:15:00+00:00,173.33,173.38,171.82,173.0,206231.0
2023-10-24 14:30:00+00:00,173.33,173.38,171.8,173.0,250899.0
2023-10-24 14:45:00+00:00,173.33,173.38,171.8,173.0,299012.0
2023-10-24 15:00:00+00:00,173.33,173.38,171.8,173.0,335774.0
2023-10-24 15:15:00+00:00,173.33,173.38,171.8,173.0,363110.0
2023-10-24 15:30:00+00:00,173.33,173.38,171.8,173.0,390740.0
2023-10-24 15:45:00+00:00,173.33,173.38,171.8,173.0,414820.0
2023-10-24 16:00:00+00:00,173.33,173.38,171.8,173.0,433817.0
2023-10-24 16:15:00+00:00,173.33,173.38,171.8,173.0,448860.0
2023-10-24 16:30:00+00:00,173.33,173.38,171.8,173.0,465811.0
2023-10-24 16:45:00+00:00,171.67,171.735,171.655,,
2023-10-24 17:00:00+00:00,173.33,173.38,171.45,173.0,503355.0
2023-10-24 17:15:00+00:00,173.33,173.38,171.45,173.0,516047.0
2023-10-24 17:30:00+00:00,173.33,173.38,171.45,173.0,530967.0
2023-10-24 17:45:00+00:00,173.33,173.38,171.45,173.0,554265.0
2023-10-24 18:00:00+00:00,173.33,173.38,171.45,173.0,575651.0
2023-10-24 18:15:00+00:00,173.33,173.38,171.45,173.0,602191.0
2023-10-24 18:30:00+00:00,173.33,173.38,171.45,173.0,619534.0
2023-10-24 18:45:00+00:00,173.33,173.38,171.45,173.0,641455.0
2023-10-24 19:00:00+00:00,173.33,173.38,171.45,173.0,660483.0
2023-10-24 19:15:00+00:00,173.48,173.57,173.45,,
2023-10-24 19:30:00+00:00,173.33,173.675,171.45,173.0,727990.0
2023-10-24 19:45:00+00:00,173.33,173.68,171.45,173.0,769779.0
2023-10-25 13:00:00+00:00,172.67,172.75,172.08,173.44,1093.0
2023-10-25 13:30:00+00:00,172.67,172.75,171.47,173.44,16378.0
2023-10-25 13:45:00+00:00,172.67,172.75,170.965,173.44,106950.0
2023-10-25 14:00:00+00:00,172.67,172.75,170.965,173.44,197894.0
2023-10-25 14:15:00+00:00,172.67,172.75,170.84,173.44,314786.0
2023-10-25 14:30:00+00:00,172.67,172.75,170.84,173.44,369182.0
2023-10-25 14:45:00+00:00,172.67,172.75,170.84,173.44,405252.0
2023-10-25 15:00:00+00:00,172.67,172.955,170.84,173.44,479326.0
2023-10-25 15:15:00+00:00,172.67,173.055,170.84,173.44,516288.0
2023-10-25 15:30:00+00:00,172.67,173.055,170.84,173.44,543940.0
2023-10-25 15:45:00+00:00,172.67,173.055,170.84,173.44,569458.0
2023-10-25 16:00:00+00:00,172.67,173.055,170.84,173.44,595843.0
2023-10-25 16:15:00+00:00,172.67,173.055,170.84,173.44,620262.0
2023-10-25 16:30:00+00:00,171.77,171.83,171.72,,
2023-10-25 16:45:00+00:00,172.67,173.055,170.84,173.44,682591.0
2023-10-25 17:00:00+00:00,172.67,173.055,170.84,173.44,701459.0
2023-10-25 17:15:00+00:00,172.67,173.055,170.84,173.44,748041.0
2023-10-25 17:30:00+00:00,172.67,173.055,170.84,173.44,777157.0
2023-10-25 17:45:00+00:00,172.67,173.055,170.81,173.44,834995.0
2023-10-25 18:00:00+00:00,172.67,173.055,170.76,173.44,862298.0
2023-10-25 18:15:00+00:00,172.67,173.055,170.76,173.44,882636.0
2023-10-25 18:30:00+00:00,172.67,173.055,170.76,173.44,902374.0
2023-10-25 18:45:00+00:00,172.67,173.055,170.76,173.44,918059.0
2023-10-25 19:00:00+00:00,172.67,173.055,170.76,173.44,937435.0
2023-10-25 19:15:00+00:00,172.67,173.055,170.65,173.44,959200.0
2023-10-25 19:30:00+00:00,172.67,173.055,170.65,173.44,983843.0
2023-10-25 19:45:00+00:00,172.67,173.055,170.65,173.44,1020381.0
2023-10-26 13:30:00+00:00,169.59,170.67,169.56,171.1,21950.0
2023-10-26 13:45:00+00:00,169.59,171.375,169.56,171.1,113631.0
2023-10-26 14:00:00+00:00,169.59,171.375,169.38,171.1,167403.0
2023-10-26 14:15:00+00:00,169.59,171.375,169.02,171.1,261167.0
2023-10-26 14:30:00+00:00,169.59,171.375,168.135,171.1,366194.0
2023-10-26 14:45:00+00:00,169.59,171.375,167.88,171.1,448942.0
2023-10-26 15:00:00+00:00,169.59,171.375,167.88,171.1,517342.0
2023-10-26 15:15:00+00:00,169.59,171.375,167.15,171.1,616983.0
2023-10-26 15:30:00+00:00,169.59,171.375,166.84,171.1,715229.0
2023-10-26 15:45:00+00:00,169.59,171.375,166.52,171.1,789816.0
2023-10-26 16:00:00+00:00,169.59,171.375,166.52,171.1,840425.0
2023-10-26 16:15:00+00:00,169.59,171.375,166.52,171.1,892012.0
2023-10-26 16:30:00+00:00,169.59,171.375,165.96,171.1,971755.0
2023-10-26 16:45:00+00:00,169.59,171.375,165.96,171.1,1013464.0
2023-10-26 17:00:00+00:00,169.59,171.375,165.95,171.1,1061519.0
2023-10-26 17:15:00+00:00,169.59,171.375,165.95,171.1,1101299.0
2023-10-26 17:30:00+00:00,169.59,171.375,165.71,171.1,1136497.0
2023-10-26 17:45:00+00:00,166.38,166.61,166.37,,
2023-10-26 18:00:00+00:00,169.59,171.375,165.71,171.1,1221272.0
2023-10-26 18:15:00+00:00,169.59,171.375,165.71,171.1,1316478.0
2023-10-26 18:30:00+00:00,169.59,171.375,165.71,171.1,1350816.0
2023-10-26 18:45:00+00:00,169.59,171.375,165.71,171.1,1396051.0
2023-10-26 19:00:00+00:00,169.59,171.375,165.71,171.1,1447797.0
2023-10-26 19:15:00+00:00,169.59,171.375,165.71,171.1,1490903.0
2023-10-26 19:30:00+00:00,169.59,171.375,165.71,171.1,1531568.0
2023-10-26 19:45:00+00:00,169.59,171.375,165.71,171.1,1598813.0
2023-10-27 13:30:00+00:00,166.49,167.39,166.39,166.89,5279.0
2023-10-27 13:45:00+00:00,166.49,168.43,166.39,166.89,123396.0
2023-10-27 14:00:00+00:00,166.49,168.43,166.39,166.89,163353.0
2023-10-27 14:15:00+00:00,166.49,168.715,166.39,166.89,208268.0
2023-10-27 14:30:00+00:00,166.49,168.715,166.39,166.89,234395.0
2023-10-27 14:45:00+00:00,166.49,168.715,166.39,166.89,264277.0
2023-10-27 15:00:00+00:00,166.49,168.715,166.39,166.89,285872.0
2023-10-27 15:15:00+00:00,166.49,168.87,166.39,166.89,315760.0
2023-10-27 15:30:00+00:00,166.49,168.96,166.39,166.89,349631.0
2023-10-27 15:45:00+00:00,166.49,168.96,166.39,166.89,369669.0
2023-10-27 16:00:00+00:00,166.49,168.96,166.39,166.89,397104.0
2023-10-27 16:15:00+00:00,166.49,168.96,166.39,166.89,412905.0
2023-10-27 16:30:00+00:00,166.49,168.96,166.39,166.89,436138.0
2023-10-27 16:45:00+00:00,166.49,168.96,166.39,166.89,485129.0
2023-10-27 17:00:00+00:00,166.49,168.96,166.39,166.89,502018.0
2023-10-27 17:15:00+00:00,166.49,168.96,166.39,166.89,534251.0
2023-10-27 17:30:00+00:00,166.49,168.96,166.39,166.89,569207.0
2023-10-27 17:45:00+00:00,166.49,168.96,166.39,166.89,603555.0
2023-10-27 18:00:00+00:00,166.49,168.96,166.39,166.89,658626.0
2023-10-27 18:15:00+00:00,166.49,168.96,166.39,166.89,715774.0
2023-10-27 18:30:00+00:00,166.49,168.96,166.39,166.89,753523.0
2023-10-27 18:45:00+00:00,166.49,168.96,166.39,166.89,788405.0
2023-10-27 19:00:00+00:00,166.49,168.96,166.39,166.89,816619.0
2023-10-27 19:15:00+00:00,166.49,168.96,166.39,166.89,855799.0
2023-10-27 19:30:00+00:00,166.49,168.96,166.39,166.89,884956.0
2023-10-27 19:45:00+00:00,166.49,168.96,166.39,166.89,920433.0
2023-10-30 13:00:00+00:00,169.06,169.06,168.39,168.22,1770.0
2023-10-30 13:30:00+00:00,169.06,169.36,168.39,168.22,12614.0
2023-10-30 13:45:00+00:00,169.06,171.04,168.39,168.22,133857.0
2023-10-30 14:00:00+00:00,169.06,171.19,168.39,168.22,173285.0
2023-10-30 14:15:00+00:00,169.06,171.19,168.39,168.22,229282.0
2023-10-30 14:30:00+00:00,169.06,171.19,168.39,168.22,305496.0
2023-10-30 14:45:00+00:00,169.06,171.19,168.39,168.22,376272.0
2023-10-30 15:00:00+00:00,169.06,171.19,168.39,168.22,428913.0
2023-10-30 15:15:00+00:00,169.06,171.19,168.39,168.22,466826.0
2023-10-30 15:30:00+00:00,169.06,171.19,168.39,168.22,503502.0
2023-10-30 15:45:00+00:00,169.06,171.19,168.39,168.22,533693.0
2023-10-30 16:00:00+00:00,169.06,171.19,168.39,168.22,553169.0
2023-10-30 16:15:00+00:00,169.06,171.19,168.39,168.22,584831.0
2023-10-30 16:30:00+00:00,169.06,171.19,168.39,168.22,604358.0
2023-10-30 16:45:00+00:00,169.06,171.19,168.39,168.22,623609.0
2023-10-30 17:00:00+00:00,169.06,171.19,168.39,168.22,639704.0
2023-10-30 17:15:00+00:00,169.06,171.19,168.39,168.22,659257.0
2023-10-30 17:30:00+00:00,169.06,171.19,168.39,168.22,690377.0
2023-10-30 17:45:00+00:00,169.06,171.19,168.39,168.22,712028.0
2023-10-30 18:00:00+00:00,169.06,171.19,168.39,168.22,729835.0
2023-10-30 18:15:00+00:00,169.06,171.19,168.39,168.22,753332.0
2023-10-30 18:30:00+00:00,169.06,171.19,168.39,168.22,774870.0
2023-10-30 18:45:00+00:00,170.735,170.785,170.72,,
2023-10-30 19:00:00+00:00,169.06,171.19,168.39,168.22,847123.0
2023-10-30 19:15:00+00:00,169.06,171.19,168.39,168.22,942709.0
2023-10-30 19:30:00+00:00,169.06,171.19,168.39,168.22,1014532.0
2023-10-30 19:45:00+00:00,169.06,171.19,168.39,168.22,1080621.0
2023-10-31 13:00:00+00:00,169.6,170.14,169.05,170.29,1790.0
2023-10-31 13:15:00+00:00,169.6,170.14,168.63,170.29,2718.0
2023-10-31 13:30:00+00:00,169.6,170.14,168.63,170.29,12901.0
2023-10-31 13:45:00+00:00,169.6,170.14,168.215,170.29,68714.0
2023-10-31 14:00:00+00:00,169.6,170.14,167.89,170.29,99058.0
2023-10-31 14:15:00+00:00,169.6,170.14,167.89,170.29,141267.0
2023-10-31 14:30:00+00:00,169.6,170.14,167.89,170.29,172747.0
2023-10-31 14:45:00+00:00,169.6,170.14,167.89,170.29,210181.0
2023-10-31 15:00:00+00:00,169.6,170.14,167.89,170.29,236048.0
2023-10-31 15:15:00+00:00,169.6,170.14,167.89,170.29,267307.0
2023-10-31 15:30:00+00:00,169.6,170.14,167.89,170.29,303619.0
2023-10-31 15:45:00+00:00,169.6,170.14,167.89,170.29,335855.0
2023-10-31 16:00:00+00:00,169.6,170.14,167.89,170.29,369959.0
2023-10-31 16:15:00+00:00,169.6,170.14,167.89,170.29,388845.0
2023-10-31 16:30:00+00:00,169.6,170.14,167.89,170.29,403114.0
2023-10-31 16:45:00+00:00,169.6,170.14,167.89,170.29,423590.0
2023-10-31 17:00:00+00:00,169.6,170.14,167.89,170.29,436522.0
2023-10-31 17:15:00+00:00,169.6,170.22,167.89,170.29,461593.0
2023-10-31 17:30:00+00:00,169.6,170.405,167.89,170.29,480884.0
2023-10-31 17:45:00+00:00,169.6,170.75,167.89,170.29,496950.0
2023-10-31 18:00:00+00:00,169.6,170.75,167.89,170.29,511728.0
2023-10-31 18:15:00+00:00,169.6,170.75,167.89,170.29,527317.0
2023-10-31 18:30:00+00:00,169.6,170.75,167.89,170.29,546908.0
2023-10-31 18:45:00+00:00,169.6,170.75,167.89,170.29,573835.0
2023-10-31 19:00:00+00:00,169.6,170.75,167.89,170.29,601312.0
2023-10-31 19:15:00+00:00,169.6,170.765,167.89,170.29,617296.0
2023-10-31 19:30:00+00:00,169.6,170.765,167.89,170.29,638687.0
2023-10-31 19:45:00+00:00,169.6,170.765,167.89,170.29,678293.0
2023-11-01 13:30:00+00:00,169.67,171.355,169.67,170.77,15743.0
2023-11-01 13:45:00+00:00,169.67,171.53,169.67,170.77,87834.0
2023-11-01 14:00:00+00:00,169.67,171.53,169.67,170.77,162859.0
2023-11-01 14:15:00+00:00,169.67,171.56,169.67,170.77,234616.0
2023-11-01 14:30:00+00:00,169.67,171.97,169.67,170.77,304865.0
2023-11-01 14:45:00+00:00,169.67,172.075,169.67,170.77,417133.0
2023-11-01 15:00:00+00:00,169.67,172.075,169.67,170.77,483694.0
2023-11-01 15:15:00+00:00,169.67,172.075,169.67,170.77,550984.0
2023-11-01 15:30:00+00:00,169.67,172.075,169.67,170.77,581418.0
2023-11-01 15:45:00+00:00,169.67,172.075,169.67,170.77,615444.0
2023-11-01 16:00:00+00:00,169.67,172.075,169.67,170.77,649400.0
2023-11-01 16:15:00+00:00,169.67,172.075,169.67,170.77,681953.0
2023-11-01 16:30:00+00:00,169.67,172.075,169.67,170.77,699919.0
2023-11-01 16:45:00+00:00,169.67,172.12,169.67,170.77,716709.0
2023-11-01 17:00:00+00:00,169.67,172.19,169.67,170.77,739325.0
2023-11-01 17:15:00+00:00,169.67,172.39,169.67,170.77,759419.0
2023-11-01 17:30:00+00:00,169.67,172.39,169.67,170.77,789642.0
2023-11-01 17:45:00+00:00,169.67,172.39,169.67,170.77,812336.0
2023-11-01 18:00:00+00:00,169.67,172.5,169.67,170.77,866431.0
2023-11-01 18:15:00+00:00,169.67,172.5,169.67,170.77,921294.0
2023-11-01 18:30:00+00:00,169.67,172.78,169.67,170.77,945157.0
2023-11-01 18:45:00+00:00,169.67,173.155,169.67,170.77,1014053.0
2023-11-01 19:00:00+00:00,169.67,173.27,169.67,170.77,1052897.0
2023-11-01 19:15:00+00:00,169.67,173.9,169.67,170.77,1125991.0
2023-11-01 19:30:00+00:00,169.67,174.135,169.67,170.77,1196925.0
2023-11-01 19:45:00+00:00,169.67,174.135,169.67,170.77,1256069.0
2023-11-02 13:00:00+00:00,175.67,176.71,175.67,173.97,1909.0
2023-11-02 13:30:00+00:00,175.67,176.71,175.31,173.97,19063.0
2023-11-02 13:45:00+00:00,175.67,176.71,175.31,173.97,179661.0
2023-11-02 14:00:00+00:00,175.67,176.79,175.31,173.97,311492.0
2023-11-02 14:15:00+00:00,175.67,176.79,175.31,173.97,457426.0
2023-11-02 14:30:00+00:00,175.67,177.06,175.31,173.97,581313.0
2023-11-02 14:45:00+00:00,175.67,177.55,175.31,173.97,703218.0
2023-11-02 15:00:00+00:00,175.67,177.555,175.31,173.97,764895.0
2023-11-02 15:15:00+00:00,175.67,177.67,175.31,173.97,880080.0
2023-11-02 15:30:00+00:00,175.67,177.67,175.31,173.97,957890.0
2023-11-02 15:45:00+00:00,175.67,177.67,175.31,173.97,997839.0
2023-11-02 16:00:00+00:00,175.67,177.67,175.31,173.97,1030088.0
2023-11-02 16:15:00+00:00,175.67,177.67,175.31,173.97,1057467.0
2023-11-02 16:30:00+00:00,175.67,177.67,175.31,173.97,1097169.0
2023-11-02 16:45:00+00:00,175.67,177.67,175.31,173.97,1130597.0
2023-11-02 17:00:00+00:00,175.67,177.67,175.31,173.97,1163375.0
2023-11-02 17:15:00+00:00,175.67,177.67,175.31,173.97,1197530.0
2023-11-02 17:30:00+00:00,175.67,177.67,175.31,173.97,1241097.0
2023-11-02 17:45:00+00:00,175.67,177.67,175.31,173.97,1277769.0
2023-11-02 18:00:00+00:00,175.67,177.67,175.31,173.97,1333413.0
2023-11-02 18:15:00+00:00,175.67,177.67,175.31,173.97,1384083.0
2023-11-02 18:30:00+00:00,175.67,177.67,175.31,173.97,1439640.0
2023-11-02 18:45:00+00:00,175.67,177.67,175.31,173.97,1478037.0
2023-11-02 19:00:00+00:00,175.67,177.67,175.31,173.97,1515359.0
2023-11-02 19:15:00+00:00,175.67,177.67,175.31,173.97,1567463.0
2023-11-02 19:30:00+00:00,175.67,177.72,175.31,173.97,1638056.0
2023-11-02 19:45:00+00:00,175.67,177.72,175.31,173.97,1755705.0
2023-11-02 20:30:00+00:00,175.67,181.61,175.31,173.97,1948358.0
2023-11-02 20:45:00+00:00,175.67,181.61,173.79,173.97,1983944.0
2023-11-03 13:00:00+00:00,173.75,175.25,173.45,177.57,12023.0
2023-11-03 13:15:00+00:00,173.75,175.25,173.45,177.57,13387.0
2023-11-03 13:30:00+00:00,173.75,175.25,173.37,177.57,105850.0
2023-11-03 13:45:00+00:00,173.75,176.145,173.37,177.57,310328.0
2023-11-03 14:00:00+00:00,173.75,176.39,173.37,177.57,505907.0
2023-11-03 14:15:00+00:00,173.75,176.39,173.37,177.57,603057.0
2023-11-03 14:30:00+00:00,173.75,176.39,173.37,177.57,666491.0
2023-11-03 14:45:00+00:00,173.75,176.39,173.37,177.57,760564.0
2023-11-03 15:00:00+00:00,173.75,176.39,173.37,177.57,833631.0
2023-11-03 15:15:00+00:00,173.75,176.39,173.37,177.57,893436.0
2023-11-03 15:30:00+00:00,173.75,176.39,173.37,177.57,973088.0
2023-11-03 15:45:00+00:00,173.75,176.39,173.37,177.57,1013228.0
2023-11-03 16:00:00+00:00,173.75,176.39,173.37,177.57,1053604.0
2023-11-03 16:15:00+00:00,173.75,176.39,173.37,177.57,1091456.0
2023-11-03 16:30:00+00:00,173.75,176.51,173.37,177.57,1134518.0
2023-11-03 16:45:00+00:00,176.35,176.36,176.29,,
2023-11-03 17:00:00+00:00,173.75,176.51,173.37,177.57,1219753.0
2023-11-03 17:15:00+00:00,173.75,176.51,173.37,177.57,1250739.0
2023-11-03 17:30:00+00:00,173.75,176.51,173.37,177.57,1283389.0
2023-11-03 17:45:00+00:00,173.75,176.51,173.37,177.57,1326576.0
2023-11-03 18:00:00+00:00,173.75,176.51,173.37,177.57,1365273.0
2023-11-03 18:15:00+00:00,173.75,176.51,173.37,177.57,1396488.0
2023-11-03 18:30:00+00:00,173.75,176.51,173.37,177.57,1433337.0
2023-11-03 18:45:00+00:00,173.75,176.51,173.37,177.57,1473855.0
2023-11-03 19:00:00+00:00,173.75,176.51,173.37,177.57,1516371.0
2023-11-03 19:15:00+00:00,173.75,176.51,173.37,177.57,1547923.0
2023-11-03 19:30:00+00:00,173.75,176.51,173.37,177.57,1599386.0
2023-11-03 19:45:00+00:00,173.75,176.51,173.37,177.57,1658025.0
2023-11-03 20:00:00+00:00,173.75,176.81,173.37,177.57,1796985.0
2023-11-04 00:00:00+00:00,174.24,176.82,173.35,177.57,79829246.0
2023-11-06 14:30:00+00:00,178.43,178.43,178.43,,
2023-11-06 14:45:00+00:00,178.43,178.43,178.43,,
2023-11-06 15:00:00+00:00,178.43,178.805,178.04,176.65,31827.0
2023-11-06 15:15:00+00:00,178.43,178.88,177.9,176.65,128822.0
2023-11-06 15:30:00+00:00,178.43,178.88,177.9,176.65,188911.0
2023-11-06 15:45:00+00:00,178.43,179.06,177.9,176.65,226261.0
2023-11-06 16:00:00+00:00,178.43,179.06,177.9,176.65,260156.0
2023-11-06 16:15:00+00:00,178.43,179.41,177.9,176.65,313835.0
2023-11-06 16:30:00+00:00,178.43,179.425,177.9,176.65,339852.0
2023-11-06 16:45:00+00:00,178.43,179.425,177.9,176.65,365540.0
2023-11-06 17:00:00+00:00,178.43,179.425,177.9,176.65,391837.0
2023-11-06 17:15:00+00:00,178.43,179.425,177.9,176.65,415277.0
2023-11-06 17:30:00+00:00,178.43,179.425,177.9,176.65,432667.0
2023-11-06 17:45:00+00:00,178.43,179.425,177.9,176.65,450242.0
2023-11-06 18:00:00+00:00,178.43,179.425,177.9,176.65,468526.0
2023-11-06 18:15:00+00:00,178.43,179.425,177.9,176.65,486750.0
2023-11-06 18:30:00+00:00,178.43,179.425,177.9,176.65,521625.0
2023-11-06 18:45:00+00:00,178.43,179.425,177.9,176.65,538033.0
2023-11-06 19:00:00+00:00,178.43,179.425,177.9,176.65,552135.0
2023-11-06 19:15:00+00:00,178.43,179.425,177.9,176.65,575982.0
2023-11-06 19:30:00+00:00,178.43,179.425,177.9,176.65,594777.0
2023-11-06 19:45:00+00:00,178.43,179.425,177.9,176.65,619140.0
2023-11-06 20:00:00+00:00,178.43,179.425,177.9,176.65,645281.0
2023-11-06 20:15:00+00:00,178.43,179.425,177.9,176.65,666438.0
2023-11-06 20:30:00+00:00,178.43,179.425,177.9,176.65,689088.0
2023-11-06 20:45:00+00:00,178.43,179.425,177.9,176.65,718439.0
2023-11-07 02:00:00+00:00,176.38,179.43,176.21,176.65,63841310.0
2023-11-07 14:15:00+00:00,178.87,178.92,178.71,179.23,1558.0
2023-11-07 14:30:00+00:00,178.87,179.71,178.71,179.23,24997.0
2023-11-07 14:45:00+00:00,178.87,180.0,178.71,179.23,97063.0
2023-11-07 15:00:00+00:00,178.87,180.515,178.71,179.23,144816.0
2023-11-07 15:15:00+00:00,178.87,180.67,178.71,179.23,191940.0
2023-11-07 15:30:00+00:00,178.87,180.83,178.71,179.23,237413.0
2023-11-07 15:45:00+00:00,178.87,180.995,178.71,179.23,282231.0
2023-11-07 16:00:00+00:00,178.87,181.27,178.71,179.23,322291.0
2023-11-07 16:15:00+00:00,178.87,181.46,178.71,179.23,357673.0
2023-11-07 16:30:00+00:00,178.87,181.605,178.71,179.23,421905.0
2023-11-07 16:45:00+00:00,178.87,181.64,178.71,179.23,448228.0
2023-11-07 17:00:00+00:00,178.87,181.64,178.71,179.23,481907.0
2023-11-07 17:15:00+00:00,181.345,181.345,180.53,,
2023-11-07 17:30:00+00:00,178.87,181.64,178.71,179.23,614868.0
2023-11-07 17:45:00+00:00,178.87,181.64,178.71,179.23,637562.0
2023-11-07 18:00:00+00:00,178.87,181.64,178.71,179.23,669438.0
2023-11-07 18:15:00+00:00,178.87,182.16,178.71,179.23,713514.0
2023-11-07 18:30:00+00:00,178.87,182.185,178.71,179.23,751585.0
2023-11-07 18:45:00+00:00,178.87,182.185,178.71,179.23,799598.0
2023-11-07 19:00:00+00:00,178.87,182.47,178.71,179.23,851034.0
2023-11-07 19:15:00+00:00,178.87,182.47,178.71,179.23,889882.0
2023-11-07 19:30:00+00:00,178.87,182.47,178.71,179.23,916759.0
2023-11-07 19:45:00+00:00,178.87,182.47,178.71,179.23,953961.0
2023-11-07 20:00:00+00:00,178.87,182.47,178.71,179.23,987072.0
2023-11-07 20:15:00+00:00,178.87,182.47,178.71,179.23,1020202.0
2023-11-07 20:30:00+00:00,178.87,182.47,178.71,179.23,1051835.0
2023-11-07 20:45:00+00:00,178.87,182.47,178.71,179.23,1123827.0
2023-11-08 02:00:00+00:00,179.18,182.44,178.97,179.23,70529966.0
2023-11-08 14:30:00+00:00,181.91,182.565,181.51,181.82,14995.0
2023-11-08 14:45:00+00:00,181.91,183.315,181.51,181.82,67702.0
2023-11-08 15:00:00+00:00,181.91,183.47,181.51,181.82,107335.0
2023-11-08 15:15:00+00:00,181.91,183.47,181.51,181.82,144344.0
2023-11-08 15:30:00+00:00,181.91,183.47,181.51,181.82,182040.0
2023-11-08 15:45:00+00:00,181.91,183.47,181.51,181.82,229214.0
2023-11-08 16:00:00+00:00,181.91,183.47,181.51,181.82,249946.0
2023-11-08 16:15:00+00:00,181.91,183.47,181.51,181.82,297540.0
2023-11-08 16:30:00+00:00,181.91,183.47,181.51,181.82,337641.0
2023-11-08 16:45:00+00:00,181.91,183.47,181.51,181.82,369505.0
2023-11-08 17:00:00+00:00,181.91,183.47,181.51,181.82,391075.0
2023-11-08 17:15:00+00:00,181.91,183.47,181.51,181.82,418206.0
2023-11-08 17:30:00+00:00,181.91,183.47,181.51,181.82,437761.0
2023-11-08 17:45:00+00:00,181.91,183.47,181.51,181.82,455660.0
2023-11-08 18:00:00+00:00,181.91,183.47,181.51,181.82,469786.0
2023-11-08 18:15:00+00:00,181.91,183.47,181.51,181.82,485516.0
2023-11-08 18:30:00+00:00,181.91,183.47,181.51,181.82,507823.0
2023-11-08 18:45:00+00:00,181.91,183.47,181.51,181.82,520196.0
2023-11-08 19:00:00+00:00,181.91,183.47,181.51,181.82,528241.0
2023-11-08 19:15:00+00:00,181.91,183.47,181.51,181.82,536772.0
2023-11-08 19:30:00+00:00,181.91,183.47,181.51,181.82,548585.0
2023-11-08 19:45:00+00:00,181.91,183.47,181.51,181.82,566452.0
2023-11-08 20:00:00+00:00,181.91,183.47,181.51,181.82,581084.0
2023-11-08 20:15:00+00:00,181.91,183.47,181.51,181.82,605861.0
2023-11-08 20:30:00+00:00,181.91,183.47,181.51,181.82,639336.0
2023-11-08 20:45:00+00:00,181.91,183.47,181.51,181.82,679587.0
2023-11-09 02:00:00+00:00,182.35,183.45,181.59,181.82,49340282.0
2023-11-09 14:30:00+00:00,182.39,183.29,182.29,182.89,15895.0
2023-11-09 14:45:00+00:00,182.39,183.55,182.29,182.89,73309.0
2023-11-09 15:00:00+00:00,182.39,183.55,182.29,182.89,97393.0
2023-11-09 15:15:00+00:00,182.39,183.55,182.29,182.89,112815.0
2023-11-09 15:30:00+00:00,182.39,183.55,182.29,182.89,136721.0
2023-11-09 15:45:00+00:00,182.39,183.55,182.29,182.89,166584.0
2023-11-09 16:00:00+00:00,182.39,183.55,182.29,182.89,195667.0
2023-11-09 16:15:00+00:00,182.39,183.82,182.29,182.89,232731.0
2023-11-09 16:30:00+00:00,182.39,183.98,182.29,182.89,254841.0
2023-11-09 16:45:00+00:00,182.39,183.98,182.29,182.89,273772.0
2023-11-09 17:00:00+00:00,182.39,184.135,182.29,182.89,307791.0
2023-11-09 17:15:00+00:00,182.39,184.135,182.29,182.89,330379.0
2023-11-09 17:30:00+00:00,182.39,184.135,182.29,182.89,351426.0
2023-11-09 17:45:00+00:00,182.39,184.135,182.29,182.89,377463.0
2023-11-09 18:00:00+00:00,182.39,184.135,182.29,182.89,402882.0
2023-11-09 18:15:00+00:00,182.39,184.135,182.29,182.89,425121.0
2023-11-09 18:30:00+00:00,182.39,184.135,182.29,182.89,450341.0
2023-11-09 18:45:00+00:00,182.39,184.135,182.29,182.89,469660.0
2023-11-09 19:00:00+00:00,182.39,184.135,182.29,182.89,485431.0
2023-11-09 19:15:00+00:00,182.39,184.135,182.29,182.89,511464.0
2023-11-09 19:30:00+00:00,182.39,184.135,182.29,182.89,548569.0
2023-11-09 19:45:00+00:00,182.39,184.135,182.265,182.89,582836.0
2023-11-09 20:00:00+00:00,182.39,184.135,182.135,182.89,620337.0
2023-11-09 20:15:00+00:00,182.39,184.135,182.02,182.89,669639.0
2023-11-09 20:30:00+00:00,182.39,184.135,181.805,182.89,718227.0
2023-11-09 20:45:00+00:00,182.39,184.135,181.805,182.89,764474.0
2023-11-10 02:00:00+00:00,182.96,184.12,181.81,182.89,53763540.0
2023-11-10 13:00:00+00:00,182.85,182.85,182.85,182.41,2.0
2023-11-10 13:15:00+00:00,182.85,182.98,182.79,182.41,494.0
2023-11-10 14:15:00+00:00,182.85,183.47,182.79,182.41,1964.0
2023-11-10 14:30:00+00:00,182.85,184.04,182.79,182.41,28199.0
2023-11-10 14:45:00+00:00,182.85,184.78,182.79,182.41,163494.0
2023-11-10 15:00:00+00:00,182.85,184.78,182.79,182.41,257763.0
2023-11-10 15:15:00+00:00,182.85,184.78,182.79,182.41,379366.0
2023-11-10 15:30:00+00:00,182.85,184.78,182.79,182.41,462472.0
2023-11-10 15:45:00+00:00,182.85,184.78,182.79,182.41,507881.0
2023-11-10 16:00:00+00:00,182.85,184.78,182.79,182.41,586490.0
2023-11-10 16:15:00+00:00,182.85,184.965,182.79,182.41,622857.0
2023-11-10 16:30:00+00:00,182.85,184.965,182.79,182.41,662740.0
2023-11-10 16:45:00+00:00,182.85,184.965,182.79,182.41,719349.0
2023-11-10 17:00:00+00:00,182.85,184.965,182.79,182.41,758450.0
2023-11-10 17:15:00+00:00,182.85,184.98,182.79,182.41,785997.0
2023-11-10 17:30:00+00:00,182.85,184.995,182.79,182.41,803593.0
2023-11-10 17:45:00+00:00,182.85,185.37,182.79,182.41,857626.0
2023-11-10 18:00:00+00:00,182.85,185.435,182.79,182.41,896964.0
2023-11-10 18:15:00+00:00,182.85,185.435,182.79,182.41,925509.0
2023-11-10 18:30:00+00:00,182.85,185.53,182.79,182.41,975588.0
2023-11-10 18:45:00+00:00,185.765,185.825,185.735,,
2023-11-10 19:00:00+00:00,182.85,185.845,182.79,182.41,1051816.0
2023-11-10 19:15:00+00:00,182.85,185.965,182.79,182.41,1108237.0
2023-11-10 19:30:00+00:00,182.85,185.985,182.79,182.41,1141276.0
2023-11-10 19:45:00+00:00,182.85,185.985,182.79,182.41,1172985.0
2023-11-10 20:00:00+00:00,182.85,185.985,182.79,182.41,1209138.0
2023-11-10 20:15:00+00:00,182.85,185.985,182.79,182.41,1261879.0
2023-11-10 20:30:00+00:00,182.85,186.145,182.79,182.41,1398745.0
2023-11-10 20:45:00+00:00,182.85,186.185,182.79,182.41,1479127.0
2023-11-11 02:00:00+00:00,183.97,186.565,183.53,182.17543934848,66177922.0
2023-11-13 13:15:00+00:00,186.11,186.11,186.03,186.4,84.0
2023-11-13 13:45:00+00:00,186.11,186.14,185.63,186.4,677.0
2023-11-13 14:15:00+00:00,186.11,186.14,185.61,186.4,1119.0
2023-11-13 14:30:00+00:00,186.11,186.14,185.55,186.4,3088.0
2023-11-13 14:45:00+00:00,186.11,186.14,184.53,186.4,57701.0
2023-11-13 15:00:00+00:00,186.11,186.14,184.28,186.4,122949.0
2023-11-13 15:15:00+00:00,186.11,186.14,184.19,186.4,156261.0
2023-11-13 15:30:00+00:00,186.11,186.14,184.19,186.4,209843.0
2023-11-13 15:45:00+00:00,186.11,186.14,184.19,186.4,278188.0
2023-11-13 16:00:00+00:00,186.11,186.14,184.19,186.4,314687.0
2023-11-13 16:15:00+00:00,186.11,186.14,184.19,186.4,341121.0
2023-11-13 16:30:00+00:00,186.11,186.14,184.19,186.4,386462.0
2023-11-13 16:45:00+00:00,186.11,186.14,184.19,186.4,421460.0
2023-11-13 17:00:00+00:00,186.11,186.14,184.19,186.4,453961.0
2023-11-13 17:15:00+00:00,186.11,186.14,184.19,186.4,479231.0
2023-11-13 17:30:00+00:00,186.11,186.14,184.19,186.4,511190.0
2023-11-13 17:45:00+00:00,186.11,186.14,184.19,186.4,533595.0
2023-11-13 18:00:00+00:00,186.11,186.14,184.19,186.4,559202.0
2023-11-13 18:15:00+00:00,186.11,186.14,184.19,186.4,578585.0
2023-11-13 18:30:00+00:00,186.11,186.14,184.19,186.4,598168.0
2023-11-13 18:45:00+00:00,186.11,186.14,184.19,186.4,615117.0
2023-11-13 19:00:00+00:00,186.11,186.14,184.19,186.4,643691.0
2023-11-13 19:15:00+00:00,186.11,186.14,184.19,186.4,661207.0
2023-11-13 19:30:00+00:00,186.11,186.14,184.19,186.4,686498.0
2023-11-13 19:45:00+00:00,186.11,186.14,184.19,186.4,698491.0
2023-11-13 20:00:00+00:00,186.11,186.14,184.19,186.4,711576.0
2023-11-13 20:15:00+00:00,186.11,186.14,184.19,186.4,724370.0
2023-11-13 20:30:00+00:00,186.11,186.14,184.19,186.4,772609.0
2023-11-13 20:45:00+00:00,186.11,186.14,184.19,186.4,794375.0
2023-11-14 02:00:00+00:00,185.82,186.03,184.21,186.4,43627519.0
2023-11-14 13:30:00+00:00,186.43,186.68,186.43,184.8,120.0
2023-11-14 13:45:00+00:00,186.43,187.67,186.43,184.8,631.0
2023-11-14 14:00:00+00:00,186.43,187.75,186.43,184.8,1161.0
2023-11-14 14:30:00+00:00,186.43,187.98,186.43,184.8,15274.0
2023-11-14 14:45:00+00:00,186.43,187.98,186.315,184.8,130028.0
2023-11-14 15:00:00+00:00,186.43,187.98,186.315,184.8,196914.0
2023-11-14 15:15:00+00:00,186.43,187.98,186.315,184.8,239763.0
2023-11-14 15:30:00+00:00,186.43,187.98,186.315,184.8,301984.0
2023-11-14 15:45:00+00:00,187.28,187.375,187.245,,
2023-11-14 16:00:00+00:00,186.43,187.98,186.315,184.8,395883.0
2023-11-14 16:15:00+00:00,186.43,187.98,186.315,184.8,424252.0
2023-11-14 16:30:00+00:00,186.43,187.98,186.315,184.8,466222.0
2023-11-14 16:45:00+00:00,186.43,187.98,186.315,184.8,515422.0
2023-11-14 17:00:00+00:00,186.43,187.98,186.315,184.8,558025.0
2023-11-14 17:15:00+00:00,186.43,187.98,186.315,184.8,628708.0
2023-11-14 17:30:00+00:00,186.43,187.98,186.315,184.8,657437.0
2023-11-14 17:45:00+00:00,186.43,187.98,186.315,184.8,680536.0
2023-11-14 18:00:00+00:00,186.43,187.98,186.315,184.8,706503.0
2023-11-14 18:15:00+00:00,186.43,187.98,186.315,184.8,737514.0
2023-11-14 18:30:00+00:00,186.43,187.98,186.315,184.8,777815.0
2023-11-14 18:45:00+00:00,186.43,187.98,186.315,184.8,812835.0
2023-11-14 19:00:00+00:00,186.43,187.98,186.315,184.8,853290.0
2023-11-14 19:15:00+00:00,186.43,187.98,186.315,184.8,884972.0
2023-11-14 19:30:00+00:00,186.43,187.98,186.315,184.8,912259.0
2023-11-14 19:45:00+00:00,186.43,187.98,186.315,184.8,944613.0
2023-11-14 20:00:00+00:00,186.43,187.99,186.315,184.8,1018956.0
2023-11-14 20:15:00+00:00,186.43,188.105,186.315,184.8,1066262.0
2023-11-14 20:30:00+00:00,186.43,188.115,186.315,184.8,1105391.0
2023-11-14 20:45:00+00:00,186.43,188.115,186.315,184.8,1181589.0
2023-11-15 02:00:00+00:00,187.7,188.11,186.3,184.8,60108378.0
2023-11-15 13:30:00+00:00,188.29,188.52,188.2,187.44,380.0
2023-11-15 14:30:00+00:00,188.29,188.52,187.65,187.44,5040.0
2023-11-15 14:45:00+00:00,188.29,188.715,187.65,187.44,44629.0
2023-11-15 15:00:00+00:00,188.29,188.715,187.65,187.44,96194.0
2023-11-15 15:15:00+00:00,188.29,188.715,187.65,187.44,111461.0
2023-11-15 15:30:00+00:00,188.29,188.715,187.65,187.44,153200.0
2023-11-15 15:45:00+00:00,188.29,188.715,187.65,187.44,170674.0
2023-11-15 16:00:00+00:00,188.29,189.285,187.65,187.44,216112.0
2023-11-15 16:15:00+00:00,188.29,189.465,187.65,187.44,247226.0
2023-11-15 16:30:00+00:00,188.29,189.495,187.65,187.44,277198.0
2023-11-15 16:45:00+00:00,188.29,189.495,187.65,187.44,301662.0
2023-11-15 17:00:00+00:00,188.29,189.495,187.65,187.44,322118.0
2023-11-15 17:15:00+00:00,188.29,189.495,187.65,187.44,345684.0
2023-11-15 17:30:00+00:00,188.29,189.495,187.65,187.44,364788.0
2023-11-15 17:45:00+00:00,188.29,189.495,187.65,187.44,377730.0
2023-11-15 18:00:00+00:00,188.29,189.495,187.65,187.44,385737.0
2023-11-15 18:15:00+00:00,188.29,189.495,187.65,187.44,433609.0
2023-11-15 18:30:00+00:00,188.29,189.495,187.65,187.44,454328.0
2023-11-15 18:45:00+00:00,188.29,189.495,187.65,187.44,474163.0
2023-11-15 19:00:00+00:00,188.95,188.96,188.805,,
2023-11-15 19:15:00+00:00,188.29,189.495,187.65,187.44,495723.0
2023-11-15 19:30:00+00:00,188.29,189.495,187.65,187.44,510377.0
2023-11-15 19:45:00+00:00,188.29,189.495,187.65,187.44,525680.0
2023-11-15 20:00:00+00:00,188.29,189.495,187.65,187.44,548852.0
2023-11-15 20:15:00+00:00,188.29,189.495,187.65,187.44,567462.0
2023-11-15 20:30:00+00:00,188.29,189.495,187.65,187.44,585989.0
2023-11-15 20:45:00+00:00,188.29,189.495,187.65,187.44,619923.0
2023-11-16 02:00:00+00:00,187.845,189.5,187.78,187.44,53790499.0
2023-11-16 13:00:00+00:00,188.17,188.17,188.17,188.01,50.0
2023-11-16 13:15:00+00:00,188.17,188.19,188.16,188.01,193.0
2023-11-16 13:30:00+00:00,188.17,188.65,188.16,188.01,559.0
2023-11-16 13:45:00+00:00,188.17,188.97,188.16,188.01,1147.0
2023-11-16 14:30:00+00:00,188.17,189.965,188.16,188.01,24358.0
2023-11-16 14:45:00+00:00,188.17,190.935,188.16,188.01,170345.0
2023-11-16 15:00:00+00:00,188.17,190.975,188.16,188.01,250171.0
2023-11-16 15:15:00+00:00,188.17,190.975,188.16,188.01,296625.0
2023-11-16 15:30:00+00:00,188.17,190.975,188.16,188.01,354489.0
2023-11-16 15:45:00+00:00,188.17,190.975,188.16,188.01,394303.0
2023-11-16 16:00:00+00:00,188.17,190.975,188.16,188.01,434964.0
2023-11-16 16:15:00+00:00,188.17,190.975,188.16,188.01,465885.0
2023-11-16 16:30:00+00:00,188.17,190.975,188.16,188.01,518628.0
2023-11-16 16:45:00+00:00,188.17,190.975,188.16,188.01,553060.0
2023-11-16 17:00:00+00:00,188.17,190.975,188.16,188.01,583525.0
2023-11-16 17:15:00+00:00,188.17,190.975,188.16,188.01,611222.0
2023-11-16 17:30:00+00:00,188.17,190.975,188.16,188.01,635748.0
2023-11-16 17:45:00+00:00,188.17,190.975,188.16,188.01,658361.0
2023-11-16 18:00:00+00:00,188.17,190.975,188.16,188.01,677171.0
2023-11-16 18:15:00+00:00,188.17,190.975,188.16,188.01,695716.0
2023-11-16 18:30:00+00:00,188.17,190.975,188.16,188.01,717371.0
2023-11-16 18:45:00+00:00,188.17,190.975,188.16,188.01,741141.0
2023-11-16 19:00:00+00:00,188.17,190.975,188.16,188.01,754659.0
2023-11-16 19:15:00+00:00,188.17,190.975,188.16,188.01,773249.0
2023-11-16 19:30:00+00:00,188.17,190.975,188.16,188.01,789037.0
2023-11-16 19:45:00+00:00,188.17,190.975,188.16,188.01,812557.0
2023-11-16 20:00:00+00:00,188.17,190.975,188.16,188.01,839346.0
2023-11-16 20:15:00+00:00,188.17,190.975,188.16,188.01,857337.0
2023-11-16 20:30:00+00:00,188.17,190.975,188.16,188.01,880289.0
2023-11-16 20:45:00+00:00,188.17,190.975,188.16,188.01,910928.0
2023-11-17 02:00:00+00:00,189.57,190.96,188.65,188.01,54412915.0
2023-11-17 14:30:00+00:00,190.14,190.365,189.6,189.71,14690.0
2023-11-17 14:45:00+00:00,190.14,190.365,189.145,189.71,63200.0
2023-11-17 15:00:00+00:00,190.14,190.365,189.145,189.71,92166.0
2023-11-17 15:15:00+00:00,190.14,190.365,188.565,189.71,128328.0
2023-11-17 15:30:00+00:00,190.14,190.365,188.565,189.71,158464.0
2023-11-17 15:45:00+00:00,190.14,190.365,188.565,189.71,174546.0
2023-11-17 16:00:00+00:00,190.14,190.365,188.565,189.71,197187.0
2023-11-17 16:15:00+00:00,190.14,190.365,188.565,189.71,213519.0
2023-11-17 16:30:00+00:00,190.14,190.365,188.565,189.71,222871.0
2023-11-17 16:45:00+00:00,190.14,190.365,188.565,189.71,231973.0
2023-11-17 17:00:00+00:00,190.14,190.365,188.565,189.71,237473.0
2023-11-17 17:15:00+00:00,190.14,190.365,188.565,189.71,245915.0
2023-11-17 17:30:00+00:00,190.14,190.365,188.565,189.71,258427.0
2023-11-17 17:45:00+00:00,190.14,190.365,188.565,189.71,266110.0
2023-11-17 18:00:00+00:00,190.14,190.365,188.565,189.71,276618.0
2023-11-17 18:15:00+00:00,190.14,190.365,188.565,189.71,285531.0
2023-11-17 18:30:00+00:00,190.14,190.365,188.565,189.71,295991.0
2023-11-17 18:45:00+00:00,190.14,190.365,188.565,189.71,312911.0
2023-11-17 19:00:00+00:00,190.14,190.365,188.565,189.71,324415.0
2023-11-17 19:15:00+00:00,190.14,190.365,188.565,189.71,343323.0
2023-11-17 19:30:00+00:00,190.14,190.365,188.565,189.71,357602.0
2023-11-17 19:45:00+00:00,190.14,190.365,188.565,189.71,375639.0
2023-11-17 20:00:00+00:00,190.14,190.365,188.565,189.71,391805.0
2023-11-17 20:15:00+00:00,190.14,190.365,188.565,189.71,406062.0
2023-11-17 20:30:00+00:00,190.14,190.365,188.565,189.71,425242.0
2023-11-17 20:45:00+00:00,190.14,190.365,188.565,189.71,469439.0
2023-11-18 02:00:00+00:00,190.25,190.38,188.57,189.71,50941404.0
2023-11-20 14:30:00+00:00,189.59,190.655,189.59,189.69,9183.0
2023-11-20 14:45:00+00:00,189.59,191.675,189.59,189.69,40122.0
2023-11-20 15:00:00+00:00,189.59,191.675,189.59,189.69,80929.0
2023-11-20 15:15:00+00:00,189.59,191.675,189.59,189.69,100620.0
2023-11-20 15:30:00+00:00,189.59,191.675,189.59,189.69,136706.0
2023-11-20 15:45:00+00:00,189.59,191.675,189.59,189.69,166085.0
2023-11-20 16:00:00+00:00,189.59,191.675,189.59,189.69,200660.0
2023-11-20 16:15:00+00:00,189.59,191.675,189.59,189.69,226419.0
2023-11-20 16:30:00+00:00,189.59,191.675,189.59,189.69,267900.0
2023-11-20 16:45:00+00:00,189.59,191.675,189.59,189.69,284846.0
2023-11-20 17:00:00+00:00,189.59,191.675,189.59,189.69,297722.0
2023-11-20 17:15:00+00:00,189.59,191.675,189.59,189.69,321864.0
2023-11-20 17:30:00+00:00,189.59,191.675,189.59,189.69,346849.0
2023-11-20 17:45:00+00:00,189.59,191.675,189.59,189.69,363250.0
2023-11-20 18:00:00+00:00,189.59,191.675,189.59,189.69,387191.0
2023-11-20 18:15:00+00:00,189.59,191.8,189.59,189.69,419696.0
2023-11-20 18:30:00+00:00,189.59,191.8,189.59,189.69,444895.0
2023-11-20 18:45:00+00:00,189.59,191.8,189.59,189.69,456928.0
2023-11-20 19:00:00+00:00,189.59,191.8,189.59,189.69,467047.0
2023-11-20 19:15:00+00:00,189.59,191.8,189.59,189.69,481714.0
2023-11-20 19:30:00+00:00,191.51,191.575,191.51,,
2023-11-20 19:45:00+00:00,189.59,191.8,189.59,189.69,522722.0
2023-11-20 20:00:00+00:00,189.59,191.8,189.59,189.69,535765.0
2023-11-20 20:15:00+00:00,189.59,191.89,189.59,189.69,550070.0
2023-11-20 20:30:00+00:00,189.59,191.925,189.59,189.69,571125.0
2023-11-20 20:45:00+00:00,189.59,191.925,189.59,189.69,603816.0
2023-11-21 02:00:00+00:00,189.89,191.905,189.88,189.69,46538614.0
2023-11-21 13:45:00+00:00,191.02,191.07,190.81,191.45,289.0
2023-11-21 14:30:00+00:00,191.02,191.495,190.63,191.45,9442.0
2023-11-21 14:45:00+00:00,191.02,191.495,190.63,191.45,71684.0
2023-11-21 15:00:00+00:00,191.02,191.495,190.49,191.45,111301.0
2023-11-21 15:15:00+00:00,191.02,191.495,190.49,191.45,141450.0
2023-11-21 15:30:00+00:00,191.02,191.495,190.255,191.45,169390.0
2023-11-21 15:45:00+00:00,191.02,191.495,190.125,191.45,201584.0
2023-11-21 16:00:00+00:00,191.02,191.495,190.07,191.45,244850.0
2023-11-21 16:15:00+00:00,191.02,191.495,189.74,191.45,268054.0
2023-11-21 16:30:00+00:00,191.02,191.495,189.74,191.45,297310.0
2023-11-21 16:45:00+00:00,191.02,191.495,189.74,191.45,321535.0
2023-11-21 17:00:00+00:00,191.02,191.495,189.74,191.45,338103.0
2023-11-21 17:15:00+00:00,191.02,191.495,189.74,191.45,348643.0
2023-11-21 17:30:00+00:00,191.02,191.495,189.74,191.45,360995.0
2023-11-21 17:45:00+00:00,191.02,191.495,189.74,191.45,371533.0
2023-11-21 18:00:00+00:00,191.02,191.495,189.74,191.45,388689.0
2023-11-21 18:15:00+00:00,191.02,191.495,189.74,191.45,408731.0
2023-11-21 18:30:00+00:00,191.02,191.495,189.74,191.45,424091.0
2023-11-21 18:45:00+00:00,191.02,191.495,189.74,191.45,435841.0
2023-11-21 19:00:00+00:00,191.02,191.495,189.74,191.45,447953.0
2023-11-21 19:15:00+00:00,191.02,191.495,189.74,191.45,459060.0
2023-11-21 19:30:00+00:00,191.02,191.495,189.74,191.45,467320.0
2023-11-21 19:45:00+00:00,191.02,191.495,189.74,191.45,474284.0
2023-11-21 20:00:00+00:00,191.02,191.495,189.74,191.45,487191.0
2023-11-21 20:15:00+00:00,191.02,191.495,189.74,191.45,507483.0
2023-11-21 20:30:00+00:00,191.02,191.495,189.74,191.45,535099.0
2023-11-21 20:45:00+00:00,191.02,191.495,189.74,191.45,559730.0
2023-11-22 02:00:00+00:00,191.41,191.52,189.74,191.45,38134485.0
2023-11-22 14:30:00+00:00,190.99,192.3,190.95,190.64,10672.0
2023-11-22 14:45:00+00:00,190.99,192.935,190.95,190.64,68020.0
2023-11-22 15:00:00+00:00,190.99,192.935,190.95,190.64,132969.0
2023-11-22 15:15:00+00:00,190.99,192.935,190.95,190.64,166019.0
2023-11-22 15:30:00+00:00,190.99,192.935,190.95,190.64,195497.0
2023-11-22 15:45:00+00:00,190.99,192.935,190.95,190.64,207814.0
2023-11-22 16:00:00+00:00,190.99,192.935,190.95,190.64,231300.0
2023-11-22 16:15:00+00:00,190.99,192.935,190.95,190.64,244308.0
2023-11-22 16:30:00+00:00,190.99,192.935,190.95,190.64,258815.0
2023-11-22 16:45:00+00:00,191.67,191.735,191.665,,1328.0
2023-11-22 17:00:00+00:00,190.99,192.935,190.95,190.64,283737.0
2023-11-22 17:15:00+00:00,190.99,192.935,190.95,190.64,295457.0
2023-11-22 17:30:00+00:00,190.99,192.935,190.95,190.64,324275.0
2023-11-22 17:45:00+00:00,190.99,192.935,190.95,190.64,361745.0
2023-11-22 18:00:00+00:00,190.99,192.935,190.95,190.64,388070.0
2023-11-22 18:15:00+00:00,190.99,192.935,190.95,190.64,411059.0
2023-11-22 18:30:00+00:00,190.99,192.935,190.95,190.64,431650.0
2023-11-22 18:45:00+00:00,190.99,192.935,190.95,190.64,474491.0
2023-11-22 19:00:00+00:00,190.99,192.935,190.95,190.64,494794.0
2023-11-22 19:15:00+00:00,190.99,192.935,190.95,190.64,509072.0
2023-11-22 19:30:00+00:00,190.99,192.935,190.95,190.64,518309.0
2023-11-22 19:45:00+00:00,190.99,192.935,190.825,190.64,540800.0
2023-11-22 20:00:00+00:00,190.99,192.935,190.825,190.64,561760.0
2023-11-22 20:15:00+00:00,190.99,192.935,190.825,190.64,574644.0
2023-11-22 20:30:00+00:00,190.99,192.935,190.825,190.64,584903.0
2023-11-22 20:45:00+00:00,190.99,192.935,190.825,190.64,604826.0
2023-11-23 02:00:00+00:00,191.49,192.93,190.825,190.64,39630011.0
2023-11-24 13:00:00+00:00,190.79,190.79,190.79,191.31,4.0
2023-11-24 14:30:00+00:00,190.79,190.89,190.47,191.31,4525.0
2023-11-24 14:45:00+00:00,190.79,190.89,189.81,191.31,53310.0
2023-11-24 15:00:00+00:00,190.79,190.89,189.675,191.31,80130.0
2023-11-24 15:15:00+00:00,190.79,190.89,189.475,191.31,118903.0
2023-11-24 15:30:00+00:00,190.79,190.89,189.29,191.31,165137.0
2023-11-24 15:45:00+00:00,190.79,190.89,189.29,191.31,191019.0
2023-11-24 16:00:00+00:00,190.79,190.89,189.245,191.31,227944.0
2023-11-24 16:15:00+00:00,190.79,190.89,189.245,191.31,250452.0
2023-11-24 16:30:00+00:00,190.79,190.89,189.245,191.31,272662.0
2023-11-24 16:45:00+00:00,190.79,190.89,189.245,191.31,295435.0
2023-11-24 17:00:00+00:00,190.79,190.89,189.245,191.31,314832.0
2023-11-24 17:15:00+00:00,190.79,190.89,189.245,191.31,323700.0
2023-11-24 17:30:00+00:00,190.79,190.89,189.245,191.31,338313.0
2023-11-24 17:45:00+00:00,190.79,190.89,189.245,191.31,353603.0
2023-11-24 18:00:00+00:00,189.95,189.95,189.95,,
2023-11-24 18:15:00+00:00,189.95,189.95,189.95,,
2023-11-24 18:30:00+00:00,189.95,189.95,189.95,,
2023-11-24 18:45:00+00:00,189.95,189.95,189.95,,
2023-11-24 19:00:00+00:00,189.95,189.95,189.95,,
2023-11-24 19:15:00+00:00,189.95,189.95,189.95,,
2023-11-24 19:30:00+00:00,189.95,189.95,189.95,,
2023-11-24 19:45:00+00:00,189.95,189.95,189.95,,
2023-11-24 20:00:00+00:00,189.95,189.95,189.95,,
2023-11-24 20:15:00+00:00,189.95,189.95,189.95,,
2023-11-24 20:30:00+00:00,189.95,189.95,189.95,,
2023-11-24 20:45:00+00:00,189.95,189.95,189.95,,
2023-11-25 02:00:00+00:00,190.87,190.9,189.25,191.31,24048344.0
2023-11-27 14:00:00+00:00,189.99,189.99,189.62,189.97,14.0
2023-11-27 14:15:00+00:00,189.99,189.99,189.37,189.97,195.0
2023-11-27 14:30:00+00:00,189.99,190.38,189.37,189.97,9409.0
2023-11-27 14:45:00+00:00,189.99,190.38,189.36,189.97,45509.0
2023-11-27 15:00:00+00:00,189.99,190.38,188.91,189.97,94240.0
2023-11-27 15:15:00+00:00,189.99,190.38,188.91,189.97,113550.0
2023-11-27 15:30:00+00:00,189.99,190.38,188.91,189.97,136218.0
2023-11-27 15:45:00+00:00,189.99,190.38,188.91,189.97,157045.0
2023-11-27 16:00:00+00:00,189.99,190.38,188.91,189.97,180826.0
2023-11-27 16:15:00+00:00,189.99,190.38,188.91,189.97,206348.0
2023-11-27 16:30:00+00:00,189.99,190.38,188.91,189.97,219351.0
2023-11-27 16:45:00+00:00,189.99,190.38,188.91,189.97,237742.0
2023-11-27 17:00:00+00:00,189.99,190.41,188.91,189.97,270666.0
2023-11-27 17:15:00+00:00,189.99,190.49,188.91,189.97,281074.0
2023-11-27 17:30:00+00:00,189.99,190.51,188.91,189.97,297135.0
2023-11-27 17:45:00+00:00,189.99,190.51,188.91,189.97,305336.0
2023-11-27 18:00:00+00:00,189.99,190.51,188.91,189.97,315377.0
2023-11-27 18:15:00+00:00,189.99,190.675,188.91,189.97,332768.0
2023-11-27 18:30:00+00:00,189.99,190.675,188.91,189.97,344648.0
2023-11-27 18:45:00+00:00,189.99,190.675,188.91,189.97,359457.0
2023-11-27 19:00:00+00:00,189.99,190.675,188.91,189.97,375476.0
2023-11-27 19:15:00+00:00,189.99,190.675,188.91,189.97,383243.0
2023-11-27 19:30:00+00:00,189.99,190.675,188.91,189.97,394338.0
2023-11-27 19:45:00+00:00,189.99,190.675,188.91,189.97,407628.0
2023-11-27 20:00:00+00:00,189.99,190.675,188.91,189.97,420595.0
2023-11-27 20:15:00+00:00,189.99,190.675,188.91,189.97,431519.0
2023-11-27 20:30:00+00:00,189.99,190.675,188.91,189.97,450548.0
2023-11-27 20:45:00+00:00,189.99,190.675,188.91,189.97,466654.0
2023-11-28 02:00:00+00:00,189.92,190.67,188.9,189.97,40552609.0
2023-11-28 14:30:00+00:00,189.63,190.09,189.57,189.79,7592.0
2023-11-28 14:45:00+00:00,189.63,190.27,189.4,189.79,40749.0
2023-11-28 15:00:00+00:00,189.63,190.27,189.4,189.79,58881.0
2023-11-28 15:15:00+00:00,190.08,190.19,190.055,,1177.0
2023-11-28 15:30:00+00:00,189.63,190.27,189.4,189.79,92013.0
2023-11-28 15:45:00+00:00,189.63,190.56,189.4,189.79,111612.0
2023-11-28 16:00:00+00:00,189.63,190.575,189.4,189.79,132777.0
2023-11-28 16:15:00+00:00,189.63,190.61,189.4,189.79,151282.0
2023-11-28 16:30:00+00:00,189.63,190.64,189.4,189.79,178580.0
2023-11-28 16:45:00+00:00,189.63,191.08,189.4,189.79,221140.0
2023-11-28 17:00:00+00:00,189.63,191.08,189.4,189.79,237211.0
2023-11-28 17:15:00+00:00,189.63,191.08,189.4,189.79,254215.0
2023-11-28 17:30:00+00:00,189.63,191.08,189.4,189.79,288197.0
2023-11-28 17:45:00+00:00,189.63,191.08,189.4,189.79,303245.0
2023-11-28 18:00:00+00:00,189.63,191.08,189.4,189.79,316814.0
2023-11-28 18:15:00+00:00,189.63,191.08,189.4,189.79,340421.0
2023-11-28 18:30:00+00:00,189.63,191.08,189.4,189.79,368358.0
2023-11-28 18:45:00+00:00,189.63,191.08,189.4,189.79,383672.0
2023-11-28 19:00:00+00:00,189.63,191.08,189.4,189.79,398146.0
2023-11-28 19:15:00+00:00,189.63,191.08,189.4,189.79,422754.0
2023-11-28 19:30:00+00:00,189.63,191.08,189.4,189.79,442514.0
2023-11-28 19:45:00+00:00,189.63,191.08,189.4,189.79,468549.0
2023-11-28 20:00:00+00:00,189.63,191.08,189.4,189.79,485159.0
2023-11-28 20:15:00+00:00,189.63,191.08,189.4,189.79,494103.0
2023-11-28 20:30:00+00:00,189.63,191.08,189.4,189.79,512816.0
2023-11-28 20:45:00+00:00,189.63,191.08,189.4,189.79,533510.0
2023-11-29 02:00:00+00:00,189.78,191.08,189.4,189.79,38415419.0
2023-11-29 13:30:00+00:00,190.63,190.85,190.61,190.4,287.0
2023-11-29 13:45:00+00:00,190.63,190.91,190.61,190.4,657.0
2023-11-29 14:30:00+00:00,190.63,191.805,190.5,190.4,11669.0
2023-11-29 14:45:00+00:00,190.63,192.08,190.5,190.4,49641.0
2023-11-29 15:00:00+00:00,190.63,192.08,190.5,190.4,80275.0
2023-11-29 15:15:00+00:00,190.63,192.08,190.5,190.4,148243.0
2023-11-29 15:30:00+00:00,190.63,192.08,190.5,190.4,197223.0
2023-11-29 15:45:00+00:00,190.63,192.08,190.5,190.4,223624.0
2023-11-29 16:00:00+00:00,190.63,192.08,190.5,190.4,245587.0
2023-11-29 16:15:00+00:00,190.63,192.08,190.385,190.4,274883.0
2023-11-29 16:30:00+00:00,190.63,192.08,190.04,190.4,320691.0
2023-11-29 16:45:00+00:00,190.63,192.08,189.915,190.4,366471.0
2023-11-29 17:00:00+00:00,190.63,192.08,189.815,190.4,390118.0
2023-11-29 17:15:00+00:00,190.63,192.08,189.505,190.4,415303.0
2023-11-29 17:30:00+00:00,190.63,192.08,189.505,190.4,431551.0
2023-11-29 17:45:00+00:00,190.63,192.08,189.505,190.4,448091.0
2023-11-29 18:00:00+00:00,190.63,192.08,189.505,190.4,469364.0
2023-11-29 18:15:00+00:00,190.63,192.08,189.425,190.4,492415.0
2023-11-29 18:30:00+00:00,190.63,192.08,189.275,190.4,521850.0
2023-11-29 18:45:00+00:00,190.63,192.08,189.18,190.4,541928.0
2023-11-29 19:00:00+00:00,190.63,192.08,189.18,190.4,565430.0
2023-11-29 19:15:00+00:00,190.63,192.08,189.155,190.4,583407.0
2023-11-29 19:30:00+00:00,190.63,192.08,189.14,190.4,597819.0
2023-11-29 19:45:00+00:00,190.63,192.08,189.055,190.4,624200.0
2023-11-29 20:00:00+00:00,190.63,192.08,189.055,190.4,635731.0
2023-11-29 20:15:00+00:00,190.63,192.08,189.055,190.4,657781.0
2023-11-29 20:30:00+00:00,190.63,192.08,188.965,190.4,706741.0
2023-11-29 20:45:00+00:00,190.63,192.08,188.965,190.4,750645.0
2023-11-30 02:00:00+00:00,190.9,192.09,188.97,190.4,43014224.0
2023-11-30 13:45:00+00:00,189.99,190.15,189.83,189.37,615.0
2023-11-30 14:00:00+00:00,189.99,190.15,189.63,189.37,757.0
2023-11-30 14:30:00+00:00,189.99,190.15,189.625,189.37,6417.0
2023-11-30 14:45:00+00:00,189.99,190.315,189.205,189.37,49004.0
2023-11-30 15:00:00+00:00,189.99,190.315,188.99,189.37,77682.0
2023-11-30 15:15:00+00:00,189.99,190.315,188.635,189.37,107727.0
2023-11-30 15:30:00+00:00,189.99,190.315,188.625,189.37,134201.0
2023-11-30 15:45:00+00:00,189.99,190.315,188.53,189.37,160746.0
2023-11-30 16:00:00+00:00,189.99,190.315,188.34,189.37,196640.0
2023-11-30 16:15:00+00:00,189.99,190.315,188.34,189.37,226581.0
2023-11-30 16:30:00+00:00,189.99,190.315,188.34,189.37,252628.0
2023-11-30 16:45:00+00:00,189.99,190.315,188.25,189.37,282207.0
2023-11-30 17:00:00+00:00,189.99,190.315,188.18,189.37,305445.0
2023-11-30 17:15:00+00:00,189.99,190.315,188.18,189.37,320516.0
2023-11-30 17:30:00+00:00,189.99,190.315,188.18,189.37,331206.0
2023-11-30 17:45:00+00:00,189.99,190.315,188.18,189.37,347729.0
2023-11-30 18:00:00+00:00,189.99,190.315,188.18,189.37,358871.0
2023-11-30 18:15:00+00:00,189.99,190.315,188.18,189.37,370927.0
2023-11-30 18:30:00+00:00,189.99,190.315,188.18,189.37,385594.0
2023-11-30 18:45:00+00:00,189.99,190.315,188.18,189.37,394396.0
2023-11-30 19:00:00+00:00,189.99,190.315,188.18,189.37,406247.0
2023-11-30 19:15:00+00:00,189.99,190.315,188.18,189.37,414198.0
2023-11-30 19:30:00+00:00,189.99,190.315,188.18,189.37,424159.0
2023-11-30 19:45:00+00:00,189.99,190.315,188.18,189.37,439871.0
2023-11-30 20:00:00+00:00,189.99,190.315,188.18,189.37,460329.0
2023-11-30 20:15:00+00:00,189.99,190.315,188.18,189.37,478489.0
2023-11-30 20:30:00+00:00,189.99,190.315,188.18,189.37,494650.0
2023-11-30 20:45:00+00:00,189.99,190.315,188.18,189.37,523456.0
2023-12-01 02:00:00+00:00,189.84,190.32,188.19,189.37,48794366.0
2023-12-01 14:30:00+00:00,189.61,190.49,189.57,189.95,21758.0
2023-12-01 14:45:00+00:00,189.61,190.49,189.23,189.95,77641.0
2023-12-01 15:00:00+00:00,189.99,190.31,189.97,,8387.0
2023-12-01 15:15:00+00:00,189.61,190.5,189.23,189.95,207934.0
2023-12-01 15:30:00+00:00,189.61,190.5,189.23,189.95,269693.0
2023-12-01 15:45:00+00:00,189.61,190.5,189.23,189.95,318447.0
2023-12-01 16:00:00+00:00,189.61,190.5,189.23,189.95,362022.0
2023-12-01 16:15:00+00:00,189.61,190.99,189.23,189.95,425931.0
2023-12-01 16:30:00+00:00,189.61,190.99,189.23,189.95,466389.0
2023-12-01 16:45:00+00:00,189.61,191.24,189.23,189.95,515119.0
2023-12-01 17:00:00+00:00,189.61,191.24,189.23,189.95,546191.0
2023-12-01 17:15:00+00:00,189.61,191.38,189.23,189.95,583996.0
2023-12-01 17:30:00+00:00,189.61,191.49,189.23,189.95,608002.0
2023-12-01 17:45:00+00:00,189.61,191.49,189.23,189.95,631707.0
2023-12-01 18:00:00+00:00,189.61,191.56,189.23,189.95,659662.0
2023-12-01 18:15:00+00:00,189.61,191.56,189.23,189.95,686082.0
2023-12-01 18:30:00+00:00,189.61,191.56,189.23,189.95,712941.0
2023-12-01 18:45:00+00:00,189.61,191.56,189.23,189.95,748523.0
2023-12-01 19:00:00+00:00,189.61,191.56,189.23,189.95,777923.0
2023-12-01 19:15:00+00:00,189.61,191.56,189.23,189.95,812611.0
2023-12-01 19:30:00+00:00,189.61,191.56,189.23,189.95,836072.0
2023-12-01 19:45:00+00:00,189.61,191.56,189.23,189.95,856823.0
2023-12-01 20:00:00+00:00,189.61,191.56,189.23,189.95,873916.0
2023-12-01 20:15:00+00:00,189.61,191.56,189.23,189.95,887391.0
2023-12-01 20:30:00+00:00,191.12,191.13,191.075,,1318.0
2023-12-01 20:45:00+00:00,189.61,191.56,189.23,189.95,936484.0
2023-12-02 02:00:00+00:00,190.33,191.56,189.23,189.95,45704823.0
2023-12-04 14:00:00+00:00,190.15,190.19,189.88,191.24,203.0
2023-12-04 14:30:00+00:00,190.15,190.19,189.67,191.24,20996.0
2023-12-04 14:45:00+00:00,190.15,190.19,189.08,191.24,95653.0
2023-12-04 15:00:00+00:00,190.15,190.19,188.935,191.24,154538.0
2023-12-04 15:15:00+00:00,190.15,190.19,188.935,191.24,197939.0
2023-12-04 15:30:00+00:00,190.15,190.19,188.095,191.24,264607.0
2023-12-04 15:45:00+00:00,190.15,190.19,187.78,191.24,337740.0
2023-12-04 16:00:00+00:00,190.15,190.19,187.75,191.24,393179.0
2023-12-04 16:15:00+00:00,190.15,190.19,187.45,191.24,440208.0
2023-12-04 16:30:00+00:00,190.15,190.19,187.45,191.24,489366.0
2023-12-04 16:45:00+00:00,190.15,190.19,187.45,191.24,525095.0
2023-12-04 17:00:00+00:00,190.15,190.19,187.45,191.24,551848.0
2023-12-04 17:15:00+00:00,190.15,190.19,187.45,191.24,570542.0
2023-12-04 17:30:00+00:00,190.15,190.19,187.45,191.24,594828.0
2023-12-04 17:45:00+00:00,190.15,190.19,187.45,191.24,619202.0
2023-12-04 18:00:00+00:00,190.15,190.19,187.45,191.24,638763.0
2023-12-04 18:15:00+00:00,190.15,190.19,187.45,191.24,652844.0
2023-12-04 18:30:00+00:00,190.15,190.19,187.45,191.24,670020.0
2023-12-04 18:45:00+00:00,190.15,190.19,187.45,191.24,690314.0
2023-12-04 19:00:00+00:00,190.15,190.19,187.45,191.24,707067.0
2023-12-04 19:15:00+00:00,190.15,190.19,187.45,191.24,731451.0
2023-12-04 19:30:00+00:00,190.15,190.19,187.45,191.24,751335.0
2023-12-04 19:45:00+00:00,190.15,190.19,187.45,191.24,766485.0
2023-12-04 20:00:00+00:00,190.15,190.19,187.45,191.24,783098.0
2023-12-04 20:15:00+00:00,190.15,190.19,187.45,191.24,806939.0
2023-12-04 20:30:00+00:00,190.15,190.19,187.45,191.24,844173.0
2023-12-04 20:45:00+00:00,190.15,190.19,187.45,191.24,892661.0
2023-12-05 02:00:00+00:00,189.98,190.05,187.4511,191.24,43389519.0
2023-12-05 14:00:00+00:00,190.32,190.39,190.05,189.43,355.0
2023-12-05 14:15:00+00:00,190.32,190.39,189.93,189.43,411.0
2023-12-05 14:30:00+00:00,190.32,191.56,189.93,189.43,23499.0
2023-12-05 14:45:00+00:00,190.32,193.355,189.93,189.43,240045.0
2023-12-05 15:00:00+00:00,190.32,193.355,189.93,189.43,319763.0
2023-12-05 15:15:00+00:00,190.32,194.3,189.93,189.43,491376.0
2023-12-05 15:30:00+00:00,190.32,194.3,189.93,189.43,546273.0
2023-12-05 15:45:00+00:00,190.32,194.3,189.93,189.43,602896.0
2023-12-05 16:00:00+00:00,194.26,194.265,194.1,,1849.0
2023-12-05 16:15:00+00:00,190.32,194.42,189.93,189.43,774870.0
2023-12-05 16:30:00+00:00,190.32,194.42,189.93,189.43,808441.0
2023-12-05 16:45:00+00:00,190.32,194.42,189.93,189.43,841909.0
2023-12-05 17:00:00+00:00,190.32,194.42,189.93,189.43,882195.0
2023-12-05 17:15:00+00:00,190.32,194.42,189.93,189.43,906171.0
2023-12-05 17:30:00+00:00,190.32,194.42,189.93,189.43,943264.0
2023-12-05 17:45:00+00:00,190.32,194.42,189.93,189.43,974679.0
2023-12-05 18:00:00+00:00,190.32,194.42,189.93,189.43,995941.0
2023-12-05 18:15:00+00:00,190.32,194.42,189.93,189.43,1026306.0
2023-12-05 18:30:00+00:00,190.32,194.42,189.93,189.43,1043538.0
2023-12-05 18:45:00+00:00,190.32,194.42,189.93,189.43,1070509.0
2023-12-05 19:00:00+00:00,190.32,194.42,189.93,189.43,1089276.0
2023-12-05 19:15:00+00:00,190.32,194.42,189.93,189.43,1116579.0
2023-12-05 19:30:00+00:00,190.32,194.42,189.93,189.43,1136334.0
2023-12-05 19:45:00+00:00,190.32,194.42,189.93,189.43,1153772.0
2023-12-05 20:00:00+00:00,190.32,194.42,189.93,189.43,1169657.0
2023-12-05 20:15:00+00:00,190.32,194.42,189.93,189.43,1196675.0
2023-12-05 20:30:00+00:00,190.32,194.42,189.93,189.43,1248127.0
2023-12-05 20:45:00+00:00,190.32,194.42,189.93,189.43,1283993.0
2023-12-06 02:00:00+00:00,190.21,194.4,190.18,189.43,66628398.0
2023-12-06 13:15:00+00:00,193.51,193.79,193.51,193.42,154.0
2023-12-06 14:30:00+00:00,194.5,194.76,194.445,,10633.0
2023-12-06 14:45:00+00:00,193.51,194.76,193.03,193.42,57412.0
2023-12-06 15:00:00+00:00,193.51,194.76,192.855,193.42,92174.0
2023-12-06 15:15:00+00:00,193.51,194.76,192.475,193.42,136910.0
2023-12-06 15:30:00+00:00,193.51,194.76,192.19,193.42,177203.0
2023-12-06 15:45:00+00:00,193.51,194.76,192.19,193.42,196618.0
2023-12-06 16:00:00+00:00,193.51,194.76,192.19,193.42,215052.0
2023-12-06 16:15:00+00:00,193.51,194.76,192.19,193.42,239488.0
2023-12-06 16:30:00+00:00,193.51,194.76,192.19,193.42,259038.0
2023-12-06 16:45:00+00:00,193.51,194.76,192.19,193.42,282786.0
2023-12-06 17:00:00+00:00,193.51,194.76,192.19,193.42,307130.0
2023-12-06 17:15:00+00:00,193.51,194.76,192.19,193.42,325980.0
2023-12-06 17:30:00+00:00,193.51,194.76,192.19,193.42,344917.0
2023-12-06 17:45:00+00:00,193.51,194.76,192.19,193.42,363018.0
2023-12-06 18:00:00+00:00,193.51,194.76,192.19,193.42,389944.0
2023-12-06 18:15:00+00:00,193.51,194.76,192.19,193.42,411238.0
2023-12-06 18:30:00+00:00,193.51,194.76,192.19,193.42,426019.0
2023-12-06 18:45:00+00:00,193.51,194.76,192.19,193.42,440663.0
2023-12-06 19:00:00+00:00,193.51,194.76,192.19,193.42,464695.0
2023-12-06 19:15:00+00:00,193.51,194.76,192.19,193.42,480486.0
2023-12-06 19:30:00+00:00,193.51,194.76,192.19,193.42,494891.0
2023-12-06 19:45:00+00:00,193.51,194.76,192.19,193.42,512570.0
2023-12-06 20:00:00+00:00,193.51,194.76,192.19,193.42,524499.0
2023-12-06 20:15:00+00:00,193.51,194.76,192.19,193.42,543869.0
2023-12-06 20:30:00+00:00,193.51,194.76,192.19,193.42,578851.0
2023-12-06 20:45:00+00:00,193.51,194.76,192.19,193.42,614210.0
2023-12-07 02:00:00+00:00,194.45,194.76,192.11,193.42,40895115.0
2023-12-07 13:15:00+00:00,192.44,192.44,192.42,192.32,12.0
2023-12-07 14:30:00+00:00,192.44,194.01,192.42,192.32,8562.0
2023-12-07 14:45:00+00:00,192.44,194.915,192.42,192.32,83165.0
2023-12-07 15:00:00+00:00,192.44,194.955,192.42,192.32,114297.0
2023-12-07 15:15:00+00:00,192.44,194.955,192.42,192.32,156459.0
2023-12-07 15:30:00+00:00,192.44,194.955,192.42,192.32,203754.0
2023-12-07 15:45:00+00:00,192.44,194.985,192.42,192.32,250814.0
2023-12-07 16:00:00+00:00,192.44,194.985,192.42,192.32,283636.0
2023-12-07 16:15:00+00:00,192.44,194.985,192.42,192.32,309205.0
2023-12-07 16:30:00+00:00,192.44,194.985,192.42,192.32,334011.0
2023-12-07 16:45:00+00:00,192.44,194.985,192.42,192.32,357360.0
2023-12-07 17:00:00+00:00,192.44,194.985,192.42,192.32,392055.0
2023-12-07 17:15:00+00:00,192.44,194.985,192.42,192.32,409922.0
2023-12-07 17:30:00+00:00,192.44,194.995,192.42,192.32,437318.0
2023-12-07 17:45:00+00:00,192.44,194.995,192.42,192.32,465042.0
2023-12-07 18:00:00+00:00,192.44,194.995,192.42,192.32,481646.0
2023-12-07 18:15:00+00:00,192.44,194.995,192.42,192.32,497069.0
2023-12-07 18:30:00+00:00,192.44,194.995,192.42,192.32,513279.0
2023-12-07 18:45:00+00:00,192.44,194.995,192.42,192.32,530674.0
2023-12-07 19:00:00+00:00,192.44,194.995,192.42,192.32,543297.0
2023-12-07 19:15:00+00:00,192.44,194.995,192.42,192.32,556052.0
2023-12-07 19:30:00+00:00,192.44,194.995,192.42,192.32,579886.0
2023-12-07 19:45:00+00:00,192.44,194.995,192.42,192.32,595565.0
2023-12-07 20:00:00+00:00,192.44,194.995,192.42,192.32,609348.0
2023-12-07 20:15:00+00:00,192.44,194.995,192.42,192.32,619202.0
2023-12-07 20:30:00+00:00,192.44,194.995,192.42,192.32,638818.0
2023-12-07 20:45:00+00:00,192.44,194.995,192.42,192.32,683273.0
2023-12-08 02:00:00+00:00,193.63,195.0,193.59,192.32,47477655.0
2023-12-08 13:45:00+00:00,193.97,194.27,193.65,194.27,567.0
2023-12-08 14:00:00+00:00,193.97,194.3,193.65,194.27,1298.0
2023-12-08 14:30:00+00:00,193.97,194.475,193.65,194.27,10922.0
2023-12-08 14:45:00+00:00,193.97,194.545,193.65,194.27,88238.0
2023-12-08 15:00:00+00:00,193.97,194.545,193.65,194.27,147103.0
2023-12-08 15:15:00+00:00,193.97,194.895,193.65,194.27,176127.0
2023-12-08 15:30:00+00:00,193.97,195.0,193.65,194.27,212387.0
2023-12-08 15:45:00+00:00,193.97,195.0,193.65,194.27,238881.0
2023-12-08 16:00:00+00:00,193.97,195.0,193.65,194.27,268556.0
2023-12-08 16:15:00+00:00,193.97,195.0,193.65,194.27,281314.0
2023-12-08 16:30:00+00:00,193.97,195.0,193.65,194.27,301266.0
2023-12-08 16:45:00+00:00,193.97,195.0,193.65,194.27,321344.0
2023-12-08 17:00:00+00:00,193.97,195.0,193.65,194.27,333230.0
2023-12-08 17:15:00+00:00,193.97,195.0,193.65,194.27,351214.0
2023-12-08 17:30:00+00:00,193.97,195.27,193.65,194.27,392272.0
2023-12-08 17:45:00+00:00,193.97,195.27,193.65,194.27,412723.0
2023-12-08 18:00:00+00:00,193.97,195.32,193.65,194.27,429956.0
2023-12-08 18:15:00+00:00,193.97,195.365,193.65,194.27,448623.0
2023-12-08 18:30:00+00:00,193.97,195.365,193.65,194.27,472416.0
2023-12-08 18:45:00+00:00,193.97,195.4,193.65,194.27,498886.0
2023-12-08 19:00:00+00:00,193.97,195.645,193.65,194.27,523178.0
2023-12-08 19:15:00+00:00,193.97,195.65,193.65,194.27,539840.0
2023-12-08 19:30:00+00:00,193.97,195.745,193.65,194.27,561181.0
2023-12-08 19:45:00+00:00,193.97,195.87,193.65,194.27,580737.0
2023-12-08 20:00:00+00:00,193.97,195.985,193.65,194.27,614763.0
2023-12-08 20:15:00+00:00,193.97,195.985,193.65,194.27,643904.0
2023-12-08 20:30:00+00:00,195.735,195.75,195.635,,1543.0
2023-12-08 20:45:00+00:00,195.7,195.715,195.655,,2425.0
2023-12-09 02:00:00+00:00,194.2,195.99,193.67,194.27,53406358.0
2023-12-11 13:45:00+00:00,194.84,194.97,194.81,195.71,953.0
2023-12-11 14:00:00+00:00,194.84,194.97,194.81,195.71,1003.0
2023-12-11 14:30:00+00:00,194.84,195.13,192.76,195.71,40975.0
2023-12-11 14:45:00+00:00,194.84,195.13,192.295,195.71,196591.0
2023-12-11 15:00:00+00:00,194.84,195.13,192.295,195.71,271478.0
2023-12-11 15:15:00+00:00,194.84,195.13,192.115,195.71,334810.0
2023-12-11 15:30:00+00:00,194.84,195.13,191.945,195.71,440958.0
2023-12-11 15:45:00+00:00,194.84,195.13,191.705,195.71,510394.0
2023-12-11 16:00:00+00:00,194.84,195.13,191.705,195.71,577391.0
2023-12-11 16:15:00+00:00,194.84,195.13,191.535,195.71,630899.0
2023-12-11 16:30:00+00:00,194.84,195.13,191.43,195.71,689286.0
2023-12-11 16:45:00+00:00,194.84,195.13,191.43,195.71,729447.0
2023-12-11 17:00:00+00:00,194.84,195.13,191.43,195.71,755762.0
2023-12-11 17:15:00+00:00,194.84,195.13,191.43,195.71,782062.0
2023-12-11 17:30:00+00:00,194.84,195.13,191.43,195.71,798867.0
2023-12-11 17:45:00+00:00,194.84,195.13,191.43,195.71,824323.0
2023-12-11 18:00:00+00:00,194.84,195.13,191.43,195.71,840077.0
2023-12-11 18:15:00+00:00,194.84,195.13,191.43,195.71,858988.0
2023-12-11 18:30:00+00:00,194.84,195.13,191.43,195.71,884844.0
2023-12-11 18:45:00+00:00,194.84,195.13,191.43,195.71,913287.0
2023-12-11 19:00:00+00:00,194.84,195.13,191.43,195.71,939992.0
2023-12-11 19:15:00+00:00,194.84,195.13,191.43,195.71,954142.0
2023-12-11 19:30:00+00:00,194.84,195.13,191.43,195.71,970065.0
2023-12-11 19:45:00+00:00,194.84,195.13,191.43,195.71,992141.0
2023-12-11 20:00:00+00:00,194.84,195.13,191.43,195.71,1023524.0
2023-12-11 20:15:00+00:00,194.84,195.13,191.43,195.71,1048570.0
2023-12-11 20:30:00+00:00,194.84,195.13,191.43,195.71,1094691.0
2023-12-11 20:45:00+00:00,194.84,195.13,191.43,195.71,1153912.0
2023-12-12 02:00:00+00:00,193.11,193.49,191.42,195.71,60943699.0
2023-12-12 13:30:00+00:00,193.05,193.11,192.93,193.18,242.0
2023-12-12 13:45:00+00:00,193.05,193.11,192.37,193.18,1210.0
2023-12-12 14:15:00+00:00,193.05,193.11,192.37,193.18,1820.0
2023-12-12 14:30:00+00:00,193.05,193.37,192.37,193.18,13017.0
2023-12-12 14:45:00+00:00,193.05,193.37,191.74,193.18,62923.0
2023-12-12 15:00:00+00:00,193.05,193.37,191.73,193.18,119420.0
2023-12-12 15:15:00+00:00,193.05,193.37,191.73,193.18,170405.0
2023-12-12 15:30:00+00:00,193.05,193.37,191.73,193.18,220683.0
2023-12-12 15:45:00+00:00,193.05,193.425,191.73,193.18,254756.0
2023-12-12 16:00:00+00:00,193.05,193.425,191.73,193.18,274991.0
2023-12-12 16:15:00+00:00,193.05,193.455,191.73,193.18,302475.0
2023-12-12 16:30:00+00:00,193.05,193.62,191.73,193.18,329560.0
2023-12-12 16:45:00+00:00,193.05,193.62,191.73,193.18,344720.0
2023-12-12 17:00:00+00:00,193.05,193.62,191.73,193.18,366987.0
2023-12-12 17:15:00+00:00,193.05,193.62,191.73,193.18,381632.0
2023-12-12 17:30:00+00:00,193.05,193.62,191.73,193.18,399621.0
2023-12-12 17:45:00+00:00,193.05,193.62,191.73,193.18,427828.0
2023-12-12 18:00:00+00:00,193.05,193.62,191.73,193.18,442621.0
2023-12-12 18:15:00+00:00,193.05,193.81,191.73,193.18,472301.0
2023-12-12 18:30:00+00:00,193.05,193.81,191.73,193.18,490303.0
2023-12-12 18:45:00+00:00,193.05,193.925,191.73,193.18,529814.0
2023-12-12 19:00:00+00:00,193.05,194.16,191.73,193.18,561911.0
2023-12-12 19:15:00+00:00,193.05,194.26,191.73,193.18,594656.0
2023-12-12 19:30:00+00:00,193.05,194.335,191.73,193.18,631190.0
2023-12-12 19:45:00+00:00,193.05,194.335,191.73,193.18,663607.0
2023-12-12 20:00:00+00:00,193.05,194.345,191.73,193.18,692553.0
2023-12-12 20:15:00+00:00,193.05,194.545,191.73,193.18,719379.0
2023-12-12 20:30:00+00:00,193.05,194.56,191.73,193.18,751220.0
2023-12-12 20:45:00+00:00,193.05,194.56,191.73,193.18,786256.0
2023-12-13 02:00:00+00:00,193.08,194.72,191.721,193.18,52696900.0
2023-12-13 13:30:00+00:00,195.53,195.85,195.53,194.71,444.0
2023-12-13 13:45:00+00:00,195.53,196.17,195.53,194.71,1733.0
2023-12-13 14:15:00+00:00,195.53,196.17,195.53,194.71,2858.0
2023-12-13 14:30:00+00:00,195.53,196.17,194.92,194.71,25310.0
2023-12-13 14:45:00+00:00,195.53,196.585,194.92,194.71,100445.0
2023-12-13 15:00:00+00:00,195.53,196.585,194.92,194.71,134414.0
2023-12-13 15:15:00+00:00,195.53,196.585,194.92,194.71,170324.0
2023-12-13 15:30:00+00:00,195.53,196.625,194.92,194.71,196177.0
2023-12-13 15:45:00+00:00,195.53,196.75,194.92,194.71,226182.0
2023-12-13 16:00:00+00:00,195.53,196.75,194.92,194.71,252287.0
2023-12-13 16:15:00+00:00,195.53,196.75,194.92,194.71,279201.0
2023-12-13 16:30:00+00:00,195.53,196.75,194.92,194.71,325266.0
2023-12-13 16:45:00+00:00,195.53,196.75,194.92,194.71,346277.0
2023-12-13 17:00:00+00:00,195.53,196.75,194.92,194.71,362649.0
2023-12-13 17:15:00+00:00,195.53,196.75,194.92,194.71,396917.0
2023-12-13 17:30:00+00:00,195.53,196.75,194.92,194.71,414705.0
2023-12-13 17:45:00+00:00,195.53,196.75,194.92,194.71,440212.0
2023-12-13 18:00:00+00:00,195.53,196.75,194.92,194.71,475035.0
2023-12-13 18:15:00+00:00,196.3,196.35,196.275,,2538.0
2023-12-13 18:30:00+00:00,196.565,196.685,196.545,,1265.0
2023-12-13 18:45:00+00:00,195.53,196.955,194.92,194.71,578955.0
2023-12-13 19:00:00+00:00,195.53,196.985,194.92,194.71,612419.0
2023-12-13 19:15:00+00:00,195.53,197.225,194.92,194.71,661505.0
2023-12-13 19:30:00+00:00,195.53,197.47,194.92,194.71,712861.0
2023-12-13 19:45:00+00:00,195.53,197.765,194.92,194.71,794777.0
2023-12-13 20:00:00+00:00,195.53,197.995,194.92,194.71,834937.0
2023-12-13 20:15:00+00:00,195.53,197.995,194.92,194.71,873623.0
2023-12-13 20:30:00+00:00,195.53,197.995,194.92,194.71,922785.0
2023-12-13 20:45:00+00:00,195.53,197.995,194.92,194.71,996346.0
2023-12-14 02:00:00+00:00,195.09,198.0,194.85,194.71,70404183.0
2023-12-14 14:00:00+00:00,198.03,198.29,197.95,197.96,747.0
2023-12-14 14:15:00+00:00,198.03,198.29,197.95,197.96,1393.0
2023-12-14 14:30:00+00:00,198.03,198.29,197.83,197.96,2963.0
2023-12-14 14:45:00+00:00,198.03,199.65,197.83,197.96,318676.0
2023-12-14 15:00:00+00:00,198.03,199.65,197.83,197.96,519075.0
2023-12-14 15:15:00+00:00,198.03,199.65,197.83,197.96,652473.0
2023-12-14 15:30:00+00:00,198.03,199.65,197.83,197.96,809298.0
2023-12-14 15:45:00+00:00,198.03,199.65,197.83,197.96,916838.0
2023-12-14 16:00:00+00:00,198.03,199.65,197.83,197.96,969587.0
2023-12-14 16:15:00+00:00,198.03,199.65,197.83,197.96,1110147.0
2023-12-14 16:30:00+00:00,198.03,199.65,197.83,197.96,1166623.0
2023-12-14 16:45:00+00:00,198.03,199.65,197.83,197.96,1185595.0
2023-12-14 17:00:00+00:00,198.03,199.65,197.685,197.96,1233753.0
2023-12-14 17:15:00+00:00,198.03,199.65,197.58,197.96,1282536.0
2023-12-14 17:30:00+00:00,198.03,199.65,197.58,197.96,1309408.0
2023-12-14 17:45:00+00:00,198.03,199.65,197.58,197.96,1329944.0
2023-12-14 18:00:00+00:00,198.03,199.65,197.37,197.96,1365203.0
2023-12-14 18:15:00+00:00,198.03,199.65,197.28,197.96,1403522.0
2023-12-14 18:30:00+00:00,198.03,199.65,196.715,197.96,1454767.0
2023-12-14 18:45:00+00:00,198.03,199.65,196.715,197.96,1484643.0
2023-12-14 19:00:00+00:00,198.03,199.65,196.135,197.96,1527815.0
2023-12-14 19:15:00+00:00,198.03,199.65,196.135,197.96,1564144.0
2023-12-14 19:30:00+00:00,198.03,199.65,196.135,197.96,1607231.0
2023-12-14 19:45:00+00:00,198.03,199.65,196.135,197.96,1646441.0
2023-12-14 20:00:00+00:00,198.03,199.65,196.135,197.96,1673645.0
2023-12-14 20:15:00+00:00,198.03,199.65,196.135,197.96,1714142.0
2023-12-14 20:30:00+00:00,198.03,199.65,196.135,197.96,1753721.0
2023-12-14 20:45:00+00:00,198.03,199.65,196.135,197.96,1822803.0
2023-12-15 02:00:00+00:00,198.02,199.62,196.16,197.96,66831572.0
2023-12-15 13:45:00+00:00,197.86,198.19,197.83,198.11,416.0
2023-12-15 14:30:00+00:00,197.86,198.47,197.11,198.11,31878.0
2023-12-15 14:45:00+00:00,197.86,198.47,197.085,198.11,107007.0
2023-12-15 15:00:00+00:00,197.86,198.47,197.085,198.11,183646.0
2023-12-15 15:15:00+00:00,197.86,198.47,197.085,198.11,275279.0
2023-12-15 15:30:00+00:00,197.86,198.47,197.085,198.11,314556.0
2023-12-15 15:45:00+00:00,197.86,198.47,197.085,198.11,335189.0
2023-12-15 16:00:00+00:00,197.86,198.47,197.085,198.11,363376.0
2023-12-15 16:15:00+00:00,197.86,198.47,197.085,198.11,393796.0
2023-12-15 16:30:00+00:00,197.86,198.47,197.085,198.11,428549.0
2023-12-15 16:45:00+00:00,197.86,198.47,197.085,198.11,459909.0
2023-12-15 17:00:00+00:00,197.86,198.47,197.085,198.11,483179.0
2023-12-15 17:15:00+00:00,197.86,198.47,197.085,198.11,504478.0
2023-12-15 17:30:00+00:00,197.86,198.47,197.085,198.11,535762.0
2023-12-15 17:45:00+00:00,197.86,198.47,197.085,198.11,567414.0
2023-12-15 18:00:00+00:00,197.86,198.47,197.085,198.11,625448.0
2023-12-15 18:15:00+00:00,197.86,198.47,197.085,198.11,644435.0
2023-12-15 18:30:00+00:00,197.86,198.47,197.085,198.11,659716.0
2023-12-15 18:45:00+00:00,197.86,198.47,197.0,198.11,677525.0
2023-12-15 19:00:00+00:00,197.86,198.47,197.0,198.11,704021.0
2023-12-15 19:15:00+00:00,197.86,198.47,197.0,198.11,715680.0
2023-12-15 19:30:00+00:00,197.86,198.47,197.0,198.11,724445.0
2023-12-15 19:45:00+00:00,197.86,198.47,197.0,198.11,733987.0
2023-12-15 20:00:00+00:00,197.86,198.47,197.0,198.11,749520.0
2023-12-15 20:15:00+00:00,197.86,198.47,197.0,198.11,790303.0
2023-12-15 20:30:00+00:00,197.86,198.47,197.0,198.11,811006.0
2023-12-15 20:45:00+00:00,198.03,198.15,198.03,,2426.0
2023-12-16 02:00:00+00:00,197.53,198.3999,197.0,198.11,128538401.0
2023-12-18 14:30:00+00:00,196.49,196.49,195.69,197.57,13240.0
2023-12-18 14:45:00+00:00,196.49,196.605,194.375,197.57,139033.0
2023-12-18 15:00:00+00:00,196.49,196.605,194.375,197.57,245859.0
2023-12-18 15:15:00+00:00,196.49,196.605,194.375,197.57,337570.0
2023-12-18 15:30:00+00:00,196.49,196.605,194.375,197.57,390220.0
2023-12-18 15:45:00+00:00,196.49,196.605,194.375,197.57,440371.0
2023-12-18 16:00:00+00:00,196.49,196.605,194.375,197.57,504046.0
2023-12-18 16:15:00+00:00,196.49,196.605,194.375,197.57,542094.0
2023-12-18 16:30:00+00:00,196.49,196.605,194.375,197.57,584732.0
2023-12-18 16:45:00+00:00,196.49,196.605,194.375,197.57,631657.0
2023-12-18 17:00:00+00:00,196.49,196.605,194.375,197.57,658813.0
2023-12-18 17:15:00+00:00,196.49,196.605,194.375,197.57,682422.0
2023-12-18 17:30:00+00:00,196.49,196.605,194.375,197.57,702334.0
2023-12-18 17:45:00+00:00,196.49,196.605,194.375,197.57,727900.0
2023-12-18 18:00:00+00:00,196.49,196.605,194.375,197.57,744798.0
2023-12-18 18:15:00+00:00,196.49,196.605,194.375,197.57,763541.0
2023-12-18 18:30:00+00:00,196.49,196.605,194.375,197.57,787621.0
2023-12-18 18:45:00+00:00,196.49,196.605,194.375,197.57,806030.0
2023-12-18 19:00:00+00:00,196.49,196.605,194.375,197.57,819170.0
2023-12-18 19:15:00+00:00,196.49,196.605,194.375,197.57,871991.0
2023-12-18 19:30:00+00:00,196.49,196.605,194.375,197.57,895271.0
2023-12-18 19:45:00+00:00,196.49,196.605,194.375,197.57,913588.0
2023-12-18 20:00:00+00:00,196.49,196.605,194.375,197.57,934359.0
2023-12-18 20:15:00+00:00,196.49,196.605,194.375,197.57,954381.0
2023-12-18 20:30:00+00:00,196.49,196.605,194.375,197.57,980949.0
2023-12-18 20:45:00+00:00,196.49,196.605,194.375,197.57,1023752.0
2023-12-19 02:00:00+00:00,196.09,196.63,194.39,197.57,55751861.0
2023-12-19 13:30:00+00:00,196.65,196.91,196.5,195.89,739.0
2023-12-19 14:00:00+00:00,196.65,196.91,196.5,195.89,1303.0
2023-12-19 14:30:00+00:00,196.65,196.91,195.98,195.89,7512.0
2023-12-19 14:45:00+00:00,196.65,196.91,195.98,195.89,38575.0
2023-12-19 15:00:00+00:00,196.65,196.91,195.89,195.89,71204.0
2023-12-19 15:15:00+00:00,196.65,196.91,195.89,195.89,95069.0
2023-12-19 15:30:00+00:00,196.65,196.91,195.89,195.89,126347.0
2023-12-19 15:45:00+00:00,196.65,196.91,195.89,195.89,168197.0
2023-12-19 16:00:00+00:00,196.65,196.91,195.89,195.89,194563.0
2023-12-19 16:15:00+00:00,196.65,196.945,195.89,195.89,226630.0
2023-12-19 16:30:00+00:00,196.65,196.945,195.89,195.89,252408.0
2023-12-19 16:45:00+00:00,196.65,196.945,195.89,195.89,285840.0
2023-12-19 17:00:00+00:00,196.65,196.945,195.89,195.89,317841.0
2023-12-19 17:15:00+00:00,196.65,196.945,195.89,195.89,347907.0
2023-12-19 17:30:00+00:00,196.65,196.945,195.89,195.89,358067.0
2023-12-19 17:45:00+00:00,196.65,196.945,195.89,195.89,381634.0
2023-12-19 18:00:00+00:00,196.65,196.945,195.89,195.89,397525.0
2023-12-19 18:15:00+00:00,196.65,196.945,195.89,195.89,412278.0
2023-12-19 18:30:00+00:00,196.65,196.945,195.89,195.89,432391.0
2023-12-19 18:45:00+00:00,196.65,196.945,195.89,195.89,440344.0
2023-12-19 19:00:00+00:00,196.65,196.945,195.89,195.89,454570.0
2023-12-19 19:15:00+00:00,196.65,196.945,195.89,195.89,484193.0
2023-12-19 19:30:00+00:00,196.65,196.945,195.89,195.89,511857.0
2023-12-19 19:45:00+00:00,196.65,196.945,195.89,195.89,526458.0
2023-12-19 20:00:00+00:00,196.65,196.945,195.89,195.89,535265.0
2023-12-19 20:15:00+00:00,196.65,196.945,195.89,195.89,562812.0
2023-12-19 20:30:00+00:00,196.65,196.945,195.89,195.89,591353.0
2023-12-19 20:45:00+00:00,196.65,196.945,195.89,195.89,620875.0
2023-12-20 02:00:00+00:00,196.16,196.95,195.89,195.89,40233138.0
2023-12-20 13:15:00+00:00,196.09,196.15,196.09,196.94,100.0
2023-12-20 13:30:00+00:00,196.09,196.17,196.09,196.94,156.0
2023-12-20 14:15:00+00:00,196.09,196.23,196.09,196.94,330.0
2023-12-20 14:30:00+00:00,196.09,197.385,196.09,196.94,38706.0
2023-12-20 14:45:00+00:00,196.09,197.67,196.09,196.94,117835.0
2023-12-20 15:00:00+00:00,196.09,197.675,196.09,196.94,171953.0
2023-12-20 15:15:00+00:00,196.09,197.695,196.09,196.94,213412.0
2023-12-20 15:30:00+00:00,196.09,197.695,196.09,196.94,238853.0
2023-12-20 15:45:00+00:00,196.09,197.695,196.09,196.94,268545.0
2023-12-20 16:00:00+00:00,196.09,197.695,196.09,196.94,299556.0
2023-12-20 16:15:00+00:00,196.09,197.695,196.09,196.94,331835.0
2023-12-20 16:30:00+00:00,196.09,197.695,196.09,196.94,360091.0
2023-12-20 16:45:00+00:00,196.09,197.695,196.09,196.94,384932.0
2023-12-20 17:00:00+00:00,196.09,197.695,196.09,196.94,410547.0
2023-12-20 17:15:00+00:00,196.09,197.695,196.09,196.94,443496.0
2023-12-20 17:30:00+00:00,196.09,197.695,196.09,196.94,478139.0
2023-12-20 17:45:00+00:00,196.09,197.695,196.09,196.94,504604.0
2023-12-20 18:00:00+00:00,196.09,197.695,196.09,196.94,534587.0
2023-12-20 18:15:00+00:00,196.09,197.695,196.09,196.94,575846.0
2023-12-20 18:30:00+00:00,196.09,197.695,196.09,196.94,617328.0
2023-12-20 18:45:00+00:00,196.09,197.695,196.09,196.94,654721.0
2023-12-20 19:00:00+00:00,196.09,197.695,196.09,196.94,675182.0
2023-12-20 19:15:00+00:00,196.09,197.695,196.09,196.94,692346.0
2023-12-20 19:30:00+00:00,196.09,197.695,196.09,196.94,714434.0
2023-12-20 19:45:00+00:00,196.09,197.695,196.09,196.94,746635.0
2023-12-20 20:00:00+00:00,196.09,197.695,195.66,196.94,803076.0
2023-12-20 20:15:00+00:00,196.09,197.695,195.39,196.94,865858.0
2023-12-20 20:30:00+00:00,196.09,197.695,195.165,196.94,887727.0
2023-12-20 20:45:00+00:00,196.09,197.695,195.125,196.94,918816.0
2023-12-21 02:00:00+00:00,196.9,197.68,194.83,196.94,52242815.0
2023-12-21 14:30:00+00:00,195.83,196.79,195.77,194.83,9297.0
2023-12-21 14:45:00+00:00,195.83,197.075,195.77,194.83,81353.0
2023-12-21 15:00:00+00:00,195.83,197.075,195.585,194.83,128144.0
2023-12-21 15:15:00+00:00,195.83,197.075,194.825,194.83,158122.0
2023-12-21 15:30:00+00:00,195.83,197.075,194.825,194.83,199616.0
2023-12-21 15:45:00+00:00,195.83,197.075,194.82,194.83,228299.0
2023-12-21 16:00:00+00:00,195.83,197.075,194.29,194.83,276267.0
2023-12-21 16:15:00+00:00,195.83,197.075,194.29,194.83,320099.0
2023-12-21 16:30:00+00:00,195.83,197.075,194.29,194.83,362499.0
2023-12-21 16:45:00+00:00,195.83,197.075,194.29,194.83,385964.0
2023-12-21 17:00:00+00:00,195.83,197.075,194.275,194.83,414752.0
2023-12-21 17:15:00+00:00,195.83,197.075,193.895,194.83,449819.0
2023-12-21 17:30:00+00:00,195.83,197.075,193.895,194.83,481107.0
2023-12-21 17:45:00+00:00,195.83,197.075,193.785,194.83,501873.0
2023-12-21 18:00:00+00:00,195.83,197.075,193.665,194.83,527326.0
2023-12-21 18:15:00+00:00,195.83,197.075,193.665,194.83,545004.0
2023-12-21 18:30:00+00:00,195.83,197.075,193.5,194.83,569121.0
2023-12-21 18:45:00+00:00,195.83,197.075,193.5,194.83,588738.0
2023-12-21 19:00:00+00:00,195.83,197.075,193.5,194.83,604710.0
2023-12-21 19:15:00+00:00,195.83,197.075,193.5,194.83,619271.0
2023-12-21 19:30:00+00:00,195.83,197.075,193.5,194.83,637998.0
2023-12-21 19:45:00+00:00,195.83,197.075,193.5,194.83,654667.0
2023-12-21 20:00:00+00:00,195.83,197.075,193.5,194.83,671209.0
2023-12-21 20:15:00+00:00,195.83,197.075,193.5,194.83,688112.0
2023-12-21 20:30:00+00:00,195.83,197.075,193.5,194.83,715444.0
2023-12-21 20:45:00+00:00,195.83,197.075,193.5,194.83,753443.0
2023-12-22 02:00:00+00:00,196.1,197.08,193.5,194.83,46482549.0
2023-12-22 14:15:00+00:00,195.08,195.26,194.73,194.68,1072.0
2023-12-22 14:30:00+00:00,195.08,195.405,194.73,194.68,8282.0
2023-12-22 14:45:00+00:00,195.08,195.405,194.415,194.68,39498.0
2023-12-22 15:00:00+00:00,195.08,195.405,194.415,194.68,66894.0
2023-12-22 15:15:00+00:00,195.08,195.405,194.415,194.68,89953.0
2023-12-22 15:30:00+00:00,195.08,195.405,194.415,194.68,114492.0
2023-12-22 15:45:00+00:00,195.08,195.405,194.365,194.68,164878.0
2023-12-22 16:00:00+00:00,195.08,195.405,194.11,194.68,193972.0
2023-12-22 16:15:00+00:00,195.08,195.405,194.005,194.68,230438.0
2023-12-22 16:30:00+00:00,195.08,195.405,194.005,194.68,261492.0
2023-12-22 16:45:00+00:00,195.08,195.405,194.005,194.68,275642.0
2023-12-22 17:00:00+00:00,195.08,195.405,194.005,194.68,289510.0
2023-12-22 17:15:00+00:00,195.08,195.405,194.005,194.68,312825.0
2023-12-22 17:30:00+00:00,195.08,195.405,193.84,194.68,332844.0
2023-12-22 17:45:00+00:00,195.08,195.405,193.84,194.68,350676.0
2023-12-22 18:00:00+00:00,195.08,195.405,193.84,194.68,364264.0
2023-12-22 18:15:00+00:00,195.08,195.405,193.84,194.68,392818.0
2023-12-22 18:30:00+00:00,195.08,195.405,193.84,194.68,419065.0
2023-12-22 18:45:00+00:00,195.08,195.405,193.84,194.68,438550.0
2023-12-22 19:00:00+00:00,195.08,195.405,193.84,194.68,454035.0
2023-12-22 19:15:00+00:00,195.08,195.405,193.565,194.68,483701.0
2023-12-22 19:30:00+00:00,195.08,195.405,192.97,194.68,520096.0
2023-12-22 19:45:00+00:00,195.08,195.405,192.965,194.68,546478.0
2023-12-22 20:00:00+00:00,195.08,195.405,192.965,194.68,569468.0
2023-12-22 20:15:00+00:00,195.08,195.405,192.965,194.68,588458.0
2023-12-22 20:30:00+00:00,193.97,193.985,193.91,,1129.0
2023-12-22 20:45:00+00:00,195.08,195.405,192.965,194.68,637420.0
2023-12-23 02:00:00+00:00,195.18,195.41,192.97,194.68,37149570.0
2023-12-26 13:45:00+00:00,193.89,193.89,193.34,193.6,329.0
2023-12-26 14:30:00+00:00,193.89,193.89,193.29,193.6,6869.0
2023-12-26 14:45:00+00:00,193.89,193.895,193.19,193.6,30729.0
2023-12-26 15:00:00+00:00,193.89,193.895,192.97,193.6,52775.0
2023-12-26 15:15:00+00:00,193.89,193.895,192.88,193.6,71441.0
2023-12-26 15:30:00+00:00,193.89,193.895,192.88,193.6,97476.0
2023-12-26 15:45:00+00:00,193.89,193.895,192.88,193.6,129305.0
2023-12-26 16:00:00+00:00,193.89,193.895,192.88,193.6,154333.0
2023-12-26 16:15:00+00:00,193.89,193.895,192.88,193.6,162377.0
2023-12-26 16:30:00+00:00,193.89,193.895,192.88,193.6,174903.0
2023-12-26 16:45:00+00:00,193.89,193.895,192.88,193.6,184896.0
2023-12-26 17:00:00+00:00,193.89,193.895,192.88,193.6,192226.0
2023-12-26 17:15:00+00:00,193.89,193.895,192.88,193.6,217950.0
2023-12-26 17:30:00+00:00,193.89,193.895,192.88,193.6,230017.0
2023-12-26 17:45:00+00:00,193.89,193.895,192.88,193.6,241324.0
2023-12-26 18:00:00+00:00,193.89,193.895,192.88,193.6,247875.0
2023-12-26 18:15:00+00:00,193.89,193.895,192.88,193.6,256632.0
2023-12-26 18:30:00+00:00,193.89,193.895,192.88,193.6,267825.0
2023-12-26 18:45:00+00:00,193.89,193.895,192.88,193.6,279600.0
2023-12-26 19:00:00+00:00,193.89,193.895,192.83,193.6,296959.0
2023-12-26 19:15:00+00:00,193.89,193.895,192.83,193.6,309099.0
2023-12-26 19:30:00+00:00,193.89,193.895,192.83,193.6,326974.0
2023-12-26 19:45:00+00:00,193.89,193.895,192.83,193.6,335623.0
2023-12-26 20:00:00+00:00,193.89,193.895,192.83,193.6,346117.0
2023-12-26 20:15:00+00:00,193.89,193.895,192.83,193.6,365702.0
2023-12-26 20:30:00+00:00,193.42,193.445,193.375,,799.0
2023-12-26 20:45:00+00:00,193.89,193.895,192.83,193.6,409572.0
2023-12-27 02:00:00+00:00,193.61,193.89,192.83,193.6,28919310.0
2023-12-27 14:00:00+00:00,192.98,193.02,192.96,193.05,63.0
2023-12-27 14:30:00+00:00,192.98,193.02,192.38,193.05,650.0
2023-12-27 14:45:00+00:00,192.98,193.02,192.345,193.05,57693.0
2023-12-27 15:00:00+00:00,192.98,193.02,192.345,193.05,96948.0
2023-12-27 15:15:00+00:00,191.61,191.785,191.59,,2472.0
2023-12-27 15:30:00+00:00,192.98,193.02,191.445,193.05,165669.0
2023-12-27 15:45:00+00:00,192.98,193.02,191.07,193.05,191404.0
2023-12-27 16:00:00+00:00,192.98,193.02,191.07,193.05,216536.0
2023-12-27 16:15:00+00:00,192.98,193.02,191.07,193.05,226882.0
2023-12-27 16:30:00+00:00,192.98,193.02,191.07,193.05,254850.0
2023-12-27 16:45:00+00:00,192.98,193.02,191.07,193.05,313351.0
2023-12-27 17:00:00+00:00,192.98,193.02,191.07,193.05,337601.0
2023-12-27 17:15:00+00:00,192.98,193.02,191.07,193.05,364589.0
2023-12-27 17:30:00+00:00,192.98,193.02,191.07,193.05,387835.0
2023-12-27 17:45:00+00:00,192.98,193.02,191.07,193.05,413009.0
2023-12-27 18:00:00+00:00,192.98,193.02,191.07,193.05,423042.0
2023-12-27 18:15:00+00:00,192.98,193.15,191.07,193.05,458946.0
2023-12-27 18:30:00+00:00,192.98,193.15,191.07,193.05,478481.0
2023-12-27 18:45:00+00:00,192.98,193.33,191.07,193.05,497248.0
2023-12-27 19:00:00+00:00,192.98,193.51,191.07,193.05,511097.0
2023-12-27 19:15:00+00:00,192.98,193.51,191.07,193.05,530964.0
2023-12-27 19:30:00+00:00,192.98,193.51,191.07,193.05,553509.0
2023-12-27 19:45:00+00:00,192.98,193.51,191.07,193.05,562241.0
2023-12-27 20:00:00+00:00,192.98,193.51,191.07,193.05,584214.0
2023-12-27 20:15:00+00:00,192.98,193.51,191.07,193.05,604114.0
2023-12-27 20:30:00+00:00,192.98,193.51,191.07,193.05,624506.0
2023-12-27 20:45:00+00:00,192.98,193.51,191.07,193.05,643106.0
2023-12-28 02:00:00+00:00,192.49,193.5,191.09,193.05,47899806.0
2023-12-28 13:30:00+00:00,193.68,193.68,193.68,193.15,10.0
2023-12-28 14:30:00+00:00,194.12,194.655,194.02,,15568.0
2023-12-28 14:45:00+00:00,193.68,194.68,193.57,193.15,58170.0
2023-12-28 15:00:00+00:00,193.68,194.68,193.57,193.15,81691.0
2023-12-28 15:15:00+00:00,193.68,194.68,193.57,193.15,95637.0
2023-12-28 15:30:00+00:00,193.68,194.68,193.57,193.15,107385.0
2023-12-28 15:45:00+00:00,193.68,194.68,193.57,193.15,118320.0
2023-12-28 16:00:00+00:00,193.68,194.68,193.57,193.15,140599.0
2023-12-28 16:15:00+00:00,193.68,194.68,193.57,193.15,159679.0
2023-12-28 16:30:00+00:00,193.68,194.68,193.57,193.15,185473.0
2023-12-28 16:45:00+00:00,193.68,194.68,193.57,193.15,206290.0
2023-12-28 17:00:00+00:00,193.68,194.68,193.57,193.15,231365.0
2023-12-28 17:15:00+00:00,193.68,194.68,193.57,193.15,248036.0
2023-12-28 17:30:00+00:00,193.68,194.68,193.57,193.15,262355.0
2023-12-28 17:45:00+00:00,193.68,194.68,193.57,193.15,286282.0
2023-12-28 18:00:00+00:00,193.68,194.68,193.57,193.15,309950.0
2023-12-28 18:15:00+00:00,193.68,194.68,193.57,193.15,331300.0
2023-12-28 18:30:00+00:00,193.68,194.68,193.57,193.15,351605.0
2023-12-28 18:45:00+00:00,193.68,194.68,193.57,193.15,368957.0
2023-12-28 19:00:00+00:00,193.68,194.68,193.57,193.15,393475.0
2023-12-28 19:15:00+00:00,193.68,194.68,193.57,193.15,415037.0
2023-12-28 19:30:00+00:00,193.68,194.68,193.57,193.15,428856.0
2023-12-28 19:45:00+00:00,193.68,194.68,193.57,193.15,446110.0
2023-12-28 20:00:00+00:00,193.68,194.68,193.57,193.15,470272.0
2023-12-28 20:15:00+00:00,193.68,194.68,193.57,193.15,497200.0
2023-12-28 20:30:00+00:00,193.68,194.68,193.52,193.15,525893.0
2023-12-28 20:45:00+00:00,193.68,194.68,193.52,193.15,545235.0
2023-12-29 02:00:00+00:00,194.14,194.66,193.17,193.15,34049898.0
2023-12-29 14:30:00+00:00,193.75,194.39,193.73,193.58,5170.0
2023-12-29 14:45:00+00:00,193.75,194.39,193.435,193.58,17776.0
2023-12-29 15:00:00+00:00,193.75,194.39,193.42,193.58,29811.0
2023-12-29 15:15:00+00:00,193.75,194.39,193.24,193.58,50179.0
2023-12-29 15:30:00+00:00,193.75,194.39,193.22,193.58,73334.0
2023-12-29 15:45:00+00:00,193.75,194.39,192.965,193.58,91445.0
2023-12-29 16:00:00+00:00,193.75,194.39,192.66,193.58,126676.0
2023-12-29 16:15:00+00:00,193.75,194.39,192.385,193.58,162784.0
2023-12-29 16:30:00+00:00,193.75,194.39,191.905,193.58,189719.0
2023-12-29 16:45:00+00:00,193.75,194.39,191.885,193.58,214396.0
2023-12-29 17:00:00+00:00,193.75,194.39,191.885,193.58,227205.0
2023-12-29 17:15:00+00:00,193.75,194.39,191.885,193.58,250694.0
2023-12-29 17:30:00+00:00,193.75,194.39,191.725,193.58,280425.0
2023-12-29 17:45:00+00:00,193.75,194.39,191.725,193.58,295997.0
2023-12-29 18:00:00+00:00,193.75,194.39,191.725,193.58,318525.0
2023-12-29 18:15:00+00:00,193.75,194.39,191.725,193.58,339852.0
2023-12-29 18:30:00+00:00,193.75,194.39,191.725,193.58,351984.0
2023-12-29 18:45:00+00:00,193.75,194.39,191.725,193.58,360573.0
2023-12-29 19:00:00+00:00,193.75,194.39,191.725,193.58,376386.0
2023-12-29 19:15:00+00:00,193.75,194.39,191.725,193.58,389268.0
2023-12-29 19:30:00+00:00,193.75,194.39,191.725,193.58,402763.0
2023-12-29 19:45:00+00:00,193.75,194.39,191.725,193.58,418355.0
2023-12-29 20:00:00+00:00,193.75,194.39,191.725,193.58,432848.0
2023-12-29 20:15:00+00:00,193.75,194.39,191.725,193.58,448301.0
2023-12-29 20:30:00+00:00,193.75,194.39,191.725,193.58,477408.0
2023-12-29 20:45:00+00:00,193.75,194.39,191.725,193.58,501704.0
2023-12-30 02:00:00+00:00,193.9,194.4,191.725,193.58,42672148.0
2024-01-02 13:15:00+00:00,188.35,188.35,187.9,192.53,522.0
2024-01-02 14:30:00+00:00,188.35,188.5,186.73,192.53,43459.0
2024-01-02 14:45:00+00:00,188.35,188.5,186.06,192.53,168415.0
2024-01-02 15:00:00+00:00,188.35,188.5,186.01,192.53,311519.0
2024-01-02 15:15:00+00:00,188.35,188.5,186.01,192.53,405741.0
2024-01-02 15:30:00+00:00,188.35,188.5,185.83,192.53,471761.0
2024-01-02 15:45:00+00:00,188.35,188.5,185.26,192.53,550480.0
2024-01-02 16:00:00+00:00,188.35,188.5,185.185,192.53,659608.0
2024-01-02 16:15:00+00:00,188.35,188.5,185.185,192.53,714837.0
2024-01-02 16:30:00+00:00,188.35,188.5,185.185,192.53,783808.0
2024-01-02 16:45:00+00:00,188.35,188.5,185.185,192.53,837476.0
2024-01-02 17:00:00+00:00,188.35,188.5,185.185,192.53,886325.0
2024-01-02 17:15:00+00:00,188.35,188.5,185.185,192.53,906081.0
2024-01-02 17:30:00+00:00,188.35,188.5,185.185,192.53,952061.0
2024-01-02 17:45:00+00:00,188.35,188.5,185.185,192.53,976653.0
2024-01-02 18:00:00+00:00,188.35,188.5,185.185,192.53,1013435.0
2024-01-02 18:15:00+00:00,188.35,188.5,185.185,192.53,1034718.0
2024-01-02 18:30:00+00:00,188.35,188.5,185.185,192.53,1099620.0
2024-01-02 18:45:00+00:00,188.35,188.5,185.185,192.53,1140208.0
2024-01-02 19:00:00+00:00,188.35,188.5,184.75,192.53,1172119.0
2024-01-02 19:15:00+00:00,188.35,188.5,184.56,192.53,1241703.0
2024-01-02 19:30:00+00:00,188.35,188.5,184.225,192.53,1282721.0
2024-01-02 19:45:00+00:00,188.35,188.5,184.225,192.53,1309043.0
2024-01-02 20:00:00+00:00,188.35,188.5,184.01,192.53,1343097.0
2024-01-02 20:15:00+00:00,188.35,188.5,183.885,192.53,1402179.0
2024-01-02 20:30:00+00:00,188.35,188.5,183.885,192.53,1460162.0
2024-01-02 20:45:00+00:00,188.35,188.5,183.885,192.53,1534714.0
2024-01-03 02:00:00+00:00,187.15,188.44,183.885,192.53,82488674.0
2024-01-03 13:00:00+00:00,184.37,184.39,184.33,185.64,150.0
2024-01-03 14:15:00+00:00,184.37,184.84,184.03,185.64,1407.0
2024-01-03 14:30:00+00:00,184.37,184.84,183.7,185.64,8898.0
2024-01-03 14:45:00+00:00,184.37,185.87,183.7,185.64,87547.0
2024-01-03 15:00:00+00:00,184.37,185.87,183.7,185.64,187562.0
2024-01-03 15:15:00+00:00,184.37,185.87,183.7,185.64,257656.0
2024-01-03 15:30:00+00:00,184.37,185.87,183.63,185.64,370221.0
2024-01-03 15:45:00+00:00,184.37,185.87,183.63,185.64,400776.0
2024-01-03 16:00:00+00:00,184.37,185.87,183.445,185.64,452271.0
2024-01-03 16:15:00+00:00,184.37,185.87,183.445,185.64,479311.0
2024-01-03 16:30:00+00:00,184.37,185.87,183.445,185.64,513568.0
2024-01-03 16:45:00+00:00,184.37,185.87,183.445,185.64,558686.0
2024-01-03 17:00:00+00:00,184.37,185.87,183.43,185.64,615281.0
2024-01-03 17:15:00+00:00,184.37,185.87,183.43,185.64,638922.0
2024-01-03 17:30:00+00:00,184.37,185.87,183.43,185.64,661521.0
2024-01-03 17:45:00+00:00,184.37,185.87,183.43,185.64,681990.0
2024-01-03 18:00:00+00:00,184.37,185.87,183.43,185.64,702812.0
2024-01-03 18:15:00+00:00,184.37,185.87,183.43,185.64,718926.0
2024-01-03 18:30:00+00:00,184.37,185.87,183.43,185.64,736236.0
2024-01-03 18:45:00+00:00,184.37,185.87,183.43,185.64,748379.0
2024-01-03 19:00:00+00:00,184.37,185.87,183.43,185.64,765798.0
2024-01-03 19:15:00+00:00,184.37,185.87,183.43,185.64,791271.0
2024-01-03 19:30:00+00:00,184.37,185.87,183.43,185.64,807739.0
2024-01-03 19:45:00+00:00,184.37,185.87,183.43,185.64,833670.0
2024-01-03 20:00:00+00:00,184.37,185.87,183.43,185.64,850278.0
2024-01-03 20:15:00+00:00,184.58,184.58,184.58,,
2024-01-03 20:30:00+00:00,184.58,184.58,184.58,,
2024-01-03 20:45:00+00:00,184.58,184.58,184.58,,
2024-01-04 02:00:00+00:00,184.22,185.88,183.43,185.64,58414460.0
2024-01-04 14:30:00+00:00,182.57,182.73,181.7,184.25,8699.0
2024-01-04 14:45:00+00:00,182.57,183.085,181.7,184.25,48048.0
2024-01-04 15:00:00+00:00,182.57,183.085,181.23,184.25,133239.0
2024-01-04 15:15:00+00:00,182.57,183.085,181.23,184.25,199539.0
2024-01-04 15:30:00+00:00,182.57,183.085,181.23,184.25,258239.0
2024-01-04 15:45:00+00:00,182.57,183.085,180.86,184.25,360724.0
2024-01-04 16:00:00+00:00,182.57,183.085,180.86,184.25,421317.0
2024-01-04 16:15:00+00:00,182.57,183.085,180.86,184.25,478130.0
2024-01-04 16:30:00+00:00,182.57,183.085,180.86,184.25,514480.0
2024-01-04 16:45:00+00:00,182.57,183.085,180.86,184.25,542009.0
2024-01-04 17:00:00+00:00,182.57,183.085,180.86,184.25,598863.0
2024-01-04 17:15:00+00:00,182.57,183.085,180.86,184.25,662548.0
2024-01-04 17:30:00+00:00,182.57,183.085,180.86,184.25,686650.0
2024-01-04 17:45:00+00:00,182.24,182.24,182.05,,3363.0
2024-01-04 18:00:00+00:00,182.57,183.085,180.86,184.25,742313.0
2024-01-04 18:15:00+00:00,182.57,183.085,180.86,184.25,776153.0
2024-01-04 18:30:00+00:00,182.57,183.085,180.86,184.25,827386.0
2024-01-04 18:45:00+00:00,182.95,182.99,182.945,,498.0
2024-01-04 19:00:00+00:00,182.57,183.085,180.86,184.25,867750.0
2024-01-04 19:15:00+00:00,182.57,183.085,180.86,184.25,880511.0
2024-01-04 19:30:00+00:00,182.57,183.085,180.86,184.25,891234.0
2024-01-04 19:45:00+00:00,182.57,183.085,180.86,184.25,901158.0
2024-01-04 20:00:00+00:00,182.57,183.085,180.86,184.25,926112.0
2024-01-04 20:15:00+00:00,182.57,183.085,180.86,184.25,956087.0
2024-01-04 20:30:00+00:00,182.57,183.085,180.86,184.25,982720.0
2024-01-04 20:45:00+00:00,182.57,183.085,180.86,184.25,1007761.0
2024-01-05 02:00:00+00:00,182.15,183.0872,180.88,184.25,71983570.0
2024-01-05 13:00:00+00:00,180.55,180.55,180.55,181.91,1.0
2024-01-05 13:30:00+00:00,180.55,180.55,180.27,181.91,376.0
2024-01-05 14:30:00+00:00,181.975,182.135,181.755,,5008.0
2024-01-05 14:45:00+00:00,180.55,182.76,180.27,181.91,56370.0
2024-01-05 15:00:00+00:00,180.55,182.76,180.27,181.91,123900.0
2024-01-05 15:15:00+00:00,180.55,182.76,180.27,181.91,181088.0
2024-01-05 15:30:00+00:00,180.55,182.76,180.27,181.91,212271.0
2024-01-05 15:45:00+00:00,180.55,182.76,180.27,181.91,239160.0
2024-01-05 16:00:00+00:00,180.55,182.76,180.27,181.91,260415.0
2024-01-05 16:15:00+00:00,180.55,182.76,180.27,181.91,273411.0
2024-01-05 16:30:00+00:00,180.55,182.76,180.27,181.91,296323.0
2024-01-05 16:45:00+00:00,180.55,182.76,180.27,181.91,305526.0
2024-01-05 17:00:00+00:00,180.55,182.76,180.27,181.91,316250.0
2024-01-05 17:15:00+00:00,180.55,182.76,180.27,181.91,338001.0
2024-01-05 17:30:00+00:00,180.55,182.76,180.27,181.91,356121.0
2024-01-05 17:45:00+00:00,180.55,182.76,180.27,181.91,378097.0
2024-01-05 18:00:00+00:00,180.55,182.76,180.27,181.91,392699.0
2024-01-05 18:15:00+00:00,180.55,182.76,180.27,181.91,420053.0
2024-01-05 18:30:00+00:00,180.55,182.76,180.27,181.91,437536.0
2024-01-05 18:45:00+00:00,180.55,182.76,180.27,181.91,463151.0
2024-01-05 19:00:00+00:00,180.55,182.76,180.27,181.91,479034.0
2024-01-05 19:15:00+00:00,180.55,182.76,180.27,181.91,512177.0
2024-01-05 19:30:00+00:00,180.55,182.76,180.27,181.91,646211.0
2024-01-05 19:45:00+00:00,180.55,182.76,180.27,181.91,691675.0
2024-01-05 20:00:00+00:00,180.55,182.76,180.27,181.91,724432.0
2024-01-05 20:15:00+00:00,180.55,182.76,180.255,181.91,762626.0
2024-01-05 20:30:00+00:00,180.55,182.76,180.165,181.91,800810.0
2024-01-05 20:45:00+00:00,180.55,182.76,180.165,181.91,852613.0
2024-01-06 02:00:00+00:00,181.99,182.76,180.17,181.91,62196924.0
2024-01-08 13:45:00+00:00,181.69,181.69,181.51,181.18,100.0
2024-01-08 14:00:00+00:00,181.69,182.18,181.35,181.18,112.0
2024-01-08 14:30:00+00:00,182.13,182.23,181.615,,10869.0
2024-01-08 14:45:00+00:00,181.69,183.215,181.35,181.18,84385.0
2024-01-08 15:00:00+00:00,181.69,183.505,181.35,181.18,178327.0
2024-01-08 15:15:00+00:00,181.69,183.87,181.35,181.18,205373.0
2024-01-08 15:30:00+00:00,181.69,183.905,181.35,181.18,246891.0
2024-01-08 15:45:00+00:00,181.69,183.905,181.35,181.18,272084.0
2024-01-08 16:00:00+00:00,181.69,183.905,181.35,181.18,303660.0
2024-01-08 16:15:00+00:00,181.69,183.905,181.35,181.18,325620.0
2024-01-08 16:30:00+00:00,181.69,183.905,181.35,181.18,351002.0
2024-01-08 16:45:00+00:00,181.69,183.905,181.35,181.18,383990.0
2024-01-08 17:00:00+00:00,181.69,183.905,181.35,181.18,400038.0
2024-01-08 17:15:00+00:00,181.69,184.57,181.35,181.18,434733.0
2024-01-08 17:30:00+00:00,181.69,184.57,181.35,181.18,474657.0
2024-01-08 17:45:00+00:00,181.69,184.57,181.35,181.18,496478.0
2024-01-08 18:00:00+00:00,181.69,184.57,181.35,181.18,516108.0
2024-01-08 18:15:00+00:00,181.69,184.57,181.35,181.18,541680.0
2024-01-08 18:30:00+00:00,181.69,184.57,181.35,181.18,561236.0
2024-01-08 18:45:00+00:00,181.69,184.57,181.35,181.18,587075.0
2024-01-08 19:00:00+00:00,181.69,184.755,181.35,181.18,614819.0
2024-01-08 19:15:00+00:00,181.69,184.805,181.35,181.18,630436.0
2024-01-08 19:30:00+00:00,181.69,184.915,181.35,181.18,655779.0
2024-01-08 19:45:00+00:00,181.69,184.975,181.35,181.18,676534.0
2024-01-08 20:00:00+00:00,181.69,185.325,181.35,181.18,697884.0
2024-01-08 20:15:00+00:00,181.69,185.325,181.35,181.18,717946.0
2024-01-08 20:30:00+00:00,181.69,185.42,181.35,181.18,738683.0
2024-01-08 20:45:00+00:00,181.69,185.44,181.35,181.18,781347.0
2024-01-09 02:00:00+00:00,182.085,185.6,181.5,181.18,59144470.0
2024-01-09 13:45:00+00:00,184.61,184.66,183.74,185.56,2029.0
2024-01-09 14:30:00+00:00,184.61,184.66,183.63,185.56,7955.0
2024-01-09 14:45:00+00:00,184.61,184.66,182.82,185.56,56714.0
2024-01-09 15:00:00+00:00,184.61,184.66,182.71,185.56,91846.0
2024-01-09 15:15:00+00:00,184.61,184.66,182.71,185.56,123821.0
2024-01-09 15:30:00+00:00,184.61,184.66,182.71,185.56,173519.0
2024-01-09 15:45:00+00:00,184.61,184.66,182.71,185.56,195709.0
2024-01-09 16:00:00+00:00,184.61,184.66,182.71,185.56,226636.0
2024-01-09 16:15:00+00:00,184.61,184.66,182.71,185.56,250606.0
2024-01-09 16:30:00+00:00,184.61,184.66,182.71,185.56,283354.0
2024-01-09 16:45:00+00:00,184.61,184.66,182.71,185.56,312331.0
2024-01-09 17:00:00+00:00,184.61,184.825,182.71,185.56,329698.0
2024-01-09 17:15:00+00:00,184.61,184.825,182.71,185.56,338184.0
2024-01-09 17:30:00+00:00,184.61,184.825,182.71,185.56,351481.0
2024-01-09 17:45:00+00:00,184.61,184.825,182.71,185.56,367005.0
2024-01-09 18:00:00+00:00,184.61,184.825,182.71,185.56,385679.0
2024-01-09 18:15:00+00:00,184.61,184.92,182.71,185.56,403203.0
2024-01-09 18:30:00+00:00,184.61,184.92,182.71,185.56,424459.0
2024-01-09 18:45:00+00:00,184.61,184.92,182.71,185.56,439212.0
2024-01-09 19:00:00+00:00,184.61,184.92,182.71,185.56,464268.0
2024-01-09 19:15:00+00:00,184.61,184.92,182.71,185.56,481896.0
2024-01-09 19:30:00+00:00,184.61,184.92,182.71,185.56,489084.0
2024-01-09 19:45:00+00:00,184.61,184.92,182.71,185.56,498193.0
2024-01-09 20:00:00+00:00,184.61,184.92,182.71,185.56,537320.0
2024-01-09 20:15:00+00:00,184.61,184.92,182.71,185.56,576656.0
2024-01-09 20:30:00+00:00,184.61,184.92,182.71,185.56,632945.0
2024-01-09 20:45:00+00:00,184.61,184.92,182.71,185.56,682908.0
2024-01-10 02:00:00+00:00,183.92,185.15,182.73,185.56,42841809.0
2024-01-10 13:15:00+00:00,184.63,184.66,184.63,185.14,68.0
2024-01-10 13:30:00+00:00,184.63,184.66,184.41,185.14,178.0
2024-01-10 14:30:00+00:00,184.63,184.755,184.13,185.14,11846.0
2024-01-10 14:45:00+00:00,184.63,184.955,184.13,185.14,60858.0
2024-01-10 15:00:00+00:00,184.63,184.955,183.97,185.14,134225.0
2024-01-10 15:15:00+00:00,184.63,184.955,183.925,185.14,172028.0
2024-01-10 15:30:00+00:00,184.63,184.955,183.925,185.14,212545.0
2024-01-10 15:45:00+00:00,184.63,184.955,183.925,185.14,243913.0
2024-01-10 16:00:00+00:00,184.63,184.955,183.925,185.14,275946.0
2024-01-10 16:15:00+00:00,184.63,185.015,183.925,185.14,305317.0
2024-01-10 16:30:00+00:00,184.63,185.015,183.925,185.14,330264.0
2024-01-10 16:45:00+00:00,184.63,185.015,183.925,185.14,356278.0
2024-01-10 17:00:00+00:00,184.63,185.015,183.925,185.14,381723.0
2024-01-10 17:15:00+00:00,184.63,185.015,183.925,185.14,402401.0
2024-01-10 17:30:00+00:00,184.63,185.015,183.925,185.14,415564.0
2024-01-10 17:45:00+00:00,184.63,185.015,183.925,185.14,445255.0
2024-01-10 18:00:00+00:00,184.63,185.015,183.925,185.14,492614.0
2024-01-10 18:15:00+00:00,184.63,185.015,183.925,185.14,529353.0
2024-01-10 18:30:00+00:00,184.63,185.015,183.925,185.14,540625.0
2024-01-10 18:45:00+00:00,184.63,185.015,183.925,185.14,558155.0
2024-01-10 19:00:00+00:00,184.63,185.015,183.925,185.14,573100.0
2024-01-10 19:15:00+00:00,184.63,185.355,183.925,185.14,590023.0
2024-01-10 19:30:00+00:00,184.63,185.69,183.925,185.14,631889.0
2024-01-10 19:45:00+00:00,184.63,185.985,183.925,185.14,659915.0
2024-01-10 20:00:00+00:00,184.63,186.155,183.925,185.14,677139.0
2024-01-10 20:15:00+00:00,184.63,186.405,183.925,185.14,704367.0
2024-01-10 20:30:00+00:00,184.63,186.405,183.925,185.14,734110.0
2024-01-10 20:45:00+00:00,184.63,186.405,183.925,185.14,775749.0
2024-01-11 02:00:00+00:00,184.35,186.4,183.92,185.14,46792908.0
2024-01-11 13:30:00+00:00,186.91,186.95,185.81,186.19,133.0
2024-01-11 14:00:00+00:00,186.91,186.95,185.62,186.19,914.0
2024-01-11 14:30:00+00:00,186.91,187.04,185.62,186.19,9600.0
2024-01-11 14:45:00+00:00,186.91,187.04,185.085,186.19,79001.0
2024-01-11 15:00:00+00:00,186.91,187.04,184.475,186.19,159634.0
2024-01-11 15:15:00+00:00,186.91,187.04,183.63,186.19,216209.0
2024-01-11 15:30:00+00:00,186.91,187.04,183.63,186.19,244604.0
2024-01-11 15:45:00+00:00,186.91,187.04,183.63,186.19,271014.0
2024-01-11 16:00:00+00:00,186.91,187.04,183.63,186.19,292090.0
2024-01-11 16:15:00+00:00,186.91,187.04,183.63,186.19,316709.0
2024-01-11 16:30:00+00:00,186.91,187.04,183.63,186.19,339901.0
2024-01-11 16:45:00+00:00,186.91,187.04,183.63,186.19,363564.0
2024-01-11 17:00:00+00:00,186.91,187.04,183.63,186.19,390292.0
2024-01-11 17:15:00+00:00,186.91,187.04,183.63,186.19,404890.0
2024-01-11 17:30:00+00:00,186.91,187.04,183.63,186.19,420157.0
2024-01-11 17:45:00+00:00,186.91,187.04,183.63,186.19,436566.0
2024-01-11 18:00:00+00:00,186.91,187.04,183.63,186.19,447840.0
2024-01-11 18:15:00+00:00,186.91,187.04,183.63,186.19,465019.0
2024-01-11 18:30:00+00:00,186.91,187.04,183.63,186.19,501708.0
2024-01-11 18:45:00+00:00,186.91,187.04,183.63,186.19,511812.0
2024-01-11 19:00:00+00:00,186.91,187.04,183.63,186.19,528824.0
2024-01-11 19:15:00+00:00,186.91,187.04,183.63,186.19,542355.0
2024-01-11 19:30:00+00:00,186.91,187.04,183.63,186.19,564658.0
2024-01-11 19:45:00+00:00,185.475,185.51,185.425,,1210.0
2024-01-11 20:00:00+00:00,186.91,187.04,183.63,186.19,599660.0
2024-01-11 20:15:00+00:00,186.91,187.04,183.63,186.19,619633.0
2024-01-11 20:30:00+00:00,186.91,187.04,183.63,186.19,639385.0
2024-01-11 20:45:00+00:00,186.91,187.04,183.63,186.19,666153.0
2024-01-12 02:00:00+00:00,186.54,187.05,183.62,186.19,49128408.0
2024-01-12 14:30:00+00:00,186.07,186.34,185.915,,7534.0
2024-01-12 14:45:00+00:00,185.07,186.735,184.95,185.59,55987.0
2024-01-12 15:00:00+00:00,185.07,186.735,184.95,185.59,81695.0
2024-01-12 15:15:00+00:00,185.07,186.735,184.95,185.59,100869.0
2024-01-12 15:30:00+00:00,185.07,186.735,184.95,185.59,119058.0
2024-01-12 15:45:00+00:00,185.07,186.735,184.95,185.59,149862.0
2024-01-12 16:00:00+00:00,185.07,186.735,184.95,185.59,166132.0
2024-01-12 16:15:00+00:00,185.07,186.735,184.95,185.59,182858.0
2024-01-12 16:30:00+00:00,185.07,186.735,184.95,185.59,202044.0
2024-01-12 16:45:00+00:00,185.07,186.735,184.95,185.59,218175.0
2024-01-12 17:00:00+00:00,185.07,186.735,184.95,185.59,230819.0
2024-01-12 17:15:00+00:00,185.07,186.735,184.95,185.59,242946.0
2024-01-12 17:30:00+00:00,185.07,186.735,184.95,185.59,254071.0
2024-01-12 17:45:00+00:00,185.07,186.735,184.95,185.59,261035.0
2024-01-12 18:00:00+00:00,185.07,186.735,184.95,185.59,268040.0
2024-01-12 18:15:00+00:00,185.07,186.735,184.95,185.59,281160.0
2024-01-12 18:30:00+00:00,185.07,186.735,184.95,185.59,290981.0
2024-01-12 18:45:00+00:00,185.07,186.735,184.95,185.59,306075.0
2024-01-12 19:00:00+00:00,185.07,186.735,184.95,185.59,317494.0
2024-01-12 19:15:00+00:00,185.07,186.735,184.95,185.59,334673.0
2024-01-12 19:30:00+00:00,185.07,186.735,184.95,185.59,349867.0
2024-01-12 19:45:00+00:00,185.07,186.735,184.95,185.59,373653.0
2024-01-12 20:00:00+00:00,185.07,186.735,184.95,185.59,386992.0
2024-01-12 20:15:00+00:00,185.475,185.485,185.44,,1428.0
2024-01-12 20:30:00+00:00,185.07,186.735,184.95,185.59,418620.0
2024-01-12 20:45:00+00:00,185.07,186.735,184.95,185.59,434898.0
2024-01-13 02:00:00+00:00,186.06,186.74,185.19,185.59,40477782.0
2024-01-16 13:00:00+00:00,183.29,183.29,183.29,185.92,50.0
2024-01-16 13:45:00+00:00,183.29,183.3,182.7,185.92,2284.0
2024-01-16 14:00:00+00:00,183.29,183.3,182.41,185.92,2902.0
2024-01-16 14:15:00+00:00,183.29,183.3,181.95,185.92,4144.0
2024-01-16 14:30:00+00:00,183.29,183.3,181.79,185.92,4768.0
2024-01-16 14:45:00+00:00,183.29,183.3,181.79,185.92,209539.0
2024-01-16 15:00:00+00:00,183.29,183.3,180.935,185.92,317198.0
2024-01-16 15:15:00+00:00,183.29,183.3,180.935,185.92,386469.0
2024-01-16 15:30:00+00:00,183.29,183.3,180.935,185.92,435556.0
2024-01-16 15:45:00+00:00,183.29,183.455,180.935,185.92,483243.0
2024-01-16 16:00:00+00:00,183.29,183.9,180.935,185.92,518401.0
2024-01-16 16:15:00+00:00,183.29,184.25,180.935,185.92,556848.0
2024-01-16 16:30:00+00:00,183.29,184.25,180.935,185.92,580371.0
2024-01-16 16:45:00+00:00,183.29,184.25,180.935,185.92,597999.0
2024-01-16 17:00:00+00:00,183.29,184.25,180.935,185.92,625556.0
2024-01-16 17:15:00+00:00,183.29,184.25,180.935,185.92,656863.0
2024-01-16 17:30:00+00:00,183.29,184.25,180.935,185.92,668463.0
2024-01-16 17:45:00+00:00,183.29,184.25,180.935,185.92,679560.0
2024-01-16 18:00:00+00:00,183.29,184.25,180.935,185.92,694601.0
2024-01-16 18:15:00+00:00,183.29,184.25,180.935,185.92,716738.0
2024-01-16 18:30:00+00:00,183.29,184.25,180.935,185.92,736369.0
2024-01-16 18:45:00+00:00,183.29,184.25,180.935,185.92,750208.0
2024-01-16 19:00:00+00:00,183.29,184.25,180.935,185.92,767913.0
2024-01-16 19:15:00+00:00,183.29,184.25,180.935,185.92,779626.0
2024-01-16 19:30:00+00:00,183.29,184.25,180.935,185.92,794300.0
2024-01-16 19:45:00+00:00,183.29,184.25,180.935,185.92,822580.0
2024-01-16 20:00:00+00:00,182.88,183.03,182.875,,332.0
2024-01-16 20:15:00+00:00,183.29,184.25,180.935,185.92,854609.0
2024-01-16 20:30:00+00:00,183.29,184.25,180.935,185.92,874266.0
2024-01-16 20:45:00+00:00,183.29,184.25,180.935,185.92,923724.0
2024-01-17 02:00:00+00:00,182.16,184.26,180.934,185.92,65603041.0
2024-01-17 14:30:00+00:00,182.27,182.28,181.02,183.63,11410.0
2024-01-17 14:45:00+00:00,182.27,182.28,180.285,183.63,80061.0
2024-01-17 15:00:00+00:00,182.27,182.28,180.285,183.63,126016.0
2024-01-17 15:15:00+00:00,182.27,182.28,180.285,183.63,153653.0
2024-01-17 15:30:00+00:00,182.27,182.28,180.285,183.63,183281.0
2024-01-17 15:45:00+00:00,182.27,182.28,180.285,183.63,207168.0
2024-01-17 16:00:00+00:00,182.27,182.28,180.285,183.63,233424.0
2024-01-17 16:15:00+00:00,182.27,182.28,180.285,183.63,273125.0
2024-01-17 16:30:00+00:00,182.27,182.28,180.285,183.63,303527.0
2024-01-17 16:45:00+00:00,182.27,182.28,180.285,183.63,325749.0
2024-01-17 17:00:00+00:00,182.27,182.28,180.285,183.63,352080.0
2024-01-17 17:15:00+00:00,182.27,182.28,180.285,183.63,371761.0
2024-01-17 17:30:00+00:00,182.27,182.355,180.285,183.63,390949.0
2024-01-17 17:45:00+00:00,182.27,182.355,180.285,183.63,413116.0
2024-01-17 18:00:00+00:00,182.27,182.37,180.285,183.63,426789.0
2024-01-17 18:15:00+00:00,182.27,182.535,180.285,183.63,437165.0
2024-01-17 18:30:00+00:00,182.27,182.535,180.285,183.63,450723.0
2024-01-17 18:45:00+00:00,182.27,182.535,180.285,183.63,519649.0
2024-01-17 19:00:00+00:00,182.27,182.535,180.285,183.63,536922.0
2024-01-17 19:15:00+00:00,182.27,182.535,180.285,183.63,554233.0
2024-01-17 19:30:00+00:00,182.27,182.645,180.285,183.63,577199.0
2024-01-17 19:45:00+00:00,182.27,182.685,180.285,183.63,623298.0
2024-01-17 20:00:00+00:00,182.27,182.685,180.285,183.63,643938.0
2024-01-17 20:15:00+00:00,182.27,182.685,180.285,183.63,660924.0
2024-01-17 20:30:00+00:00,182.27,182.685,180.285,183.63,684668.0
2024-01-17 20:45:00+00:00,182.27,182.685,180.285,183.63,721723.0
2024-01-18 02:00:00+00:00,181.27,182.93,180.3,183.63,47317433.0
2024-01-18 13:45:00+00:00,186.79,186.87,186.21,182.68,1814.0
2024-01-18 14:00:00+00:00,186.79,186.87,186.05,182.68,2439.0
2024-01-18 14:30:00+00:00,186.79,186.87,185.98,182.68,23499.0
2024-01-18 14:45:00+00:00,186.79,187.165,185.845,182.68,245827.0
2024-01-18 15:00:00+00:00,186.79,187.64,185.845,182.68,343900.0
2024-01-18 15:15:00+00:00,186.79,187.64,185.845,182.68,407081.0
2024-01-18 15:30:00+00:00,187.455,187.555,187.38,,2424.0
2024-01-18 15:45:00+00:00,186.79,187.835,185.845,182.68,513694.0
2024-01-18 16:00:00+00:00,186.79,188.155,185.845,182.68,584222.0
2024-01-18 16:15:00+00:00,186.79,188.39,185.845,182.68,618166.0
2024-01-18 16:30:00+00:00,186.79,188.785,185.845,182.68,688639.0
2024-01-18 16:45:00+00:00,186.79,188.785,185.845,182.68,749390.0
2024-01-18 17:00:00+00:00,186.79,188.785,185.845,182.68,772568.0
2024-01-18 17:15:00+00:00,186.79,188.785,185.845,182.68,826173.0
2024-01-18 17:30:00+00:00,186.79,188.785,185.845,182.68,847555.0
2024-01-18 17:45:00+00:00,186.79,188.785,185.845,182.68,864005.0
2024-01-18 18:00:00+00:00,186.79,188.785,185.845,182.68,897136.0
2024-01-18 18:15:00+00:00,186.79,188.785,185.845,182.68,913780.0
2024-01-18 18:30:00+00:00,186.79,188.785,185.845,182.68,947123.0
2024-01-18 18:45:00+00:00,186.79,188.785,185.845,182.68,963243.0
2024-01-18 19:00:00+00:00,186.79,188.785,185.845,182.68,985922.0
2024-01-18 19:15:00+00:00,186.79,188.785,185.845,182.68,1007143.0
2024-01-18 19:30:00+00:00,186.79,189.085,185.845,182.68,1038330.0
2024-01-18 19:45:00+00:00,186.79,189.115,185.845,182.68,1069980.0
2024-01-18 20:00:00+00:00,186.79,189.145,185.845,182.68,1092674.0
2024-01-18 20:15:00+00:00,186.79,189.145,185.845,182.68,1142212.0
2024-01-18 20:30:00+00:00,186.79,189.145,185.845,182.68,1190278.0
2024-01-18 20:45:00+00:00,186.79,189.145,185.845,182.68,1230577.0
2024-01-19 02:00:00+00:00,186.09,189.14,185.83,182.68,78005754.0
2024-01-19 13:00:00+00:00,189.83,189.83,189.83,188.63,2.0
2024-01-19 14:30:00+00:00,189.83,189.88,188.51,188.63,32079.0
2024-01-19 14:45:00+00:00,189.83,189.88,188.51,188.63,99265.0
2024-01-19 15:00:00+00:00,189.83,189.885,188.51,188.63,149891.0
2024-01-19 15:15:00+00:00,189.83,189.885,188.51,188.63,187905.0
2024-01-19 15:30:00+00:00,189.83,189.975,188.51,188.63,233368.0
2024-01-19 15:45:00+00:00,189.83,189.99,188.51,188.63,272353.0
2024-01-19 16:00:00+00:00,189.83,190.13,188.51,188.63,313987.0
2024-01-19 16:15:00+00:00,189.83,190.13,188.51,188.63,363840.0
2024-01-19 16:30:00+00:00,189.83,190.13,188.51,188.63,407428.0
2024-01-19 16:45:00+00:00,189.83,190.13,188.51,188.63,450222.0
2024-01-19 17:00:00+00:00,189.83,190.13,188.51,188.63,482072.0
2024-01-19 17:15:00+00:00,189.83,190.15,188.51,188.63,501554.0
2024-01-19 17:30:00+00:00,189.83,190.43,188.51,188.63,526720.0
2024-01-19 17:45:00+00:00,189.83,190.64,188.51,188.63,557346.0
2024-01-19 18:00:00+00:00,189.83,190.64,188.51,188.63,583842.0
2024-01-19 18:15:00+00:00,189.83,190.805,188.51,188.63,611007.0
2024-01-19 18:30:00+00:00,189.83,191.045,188.51,188.63,639910.0
2024-01-19 18:45:00+00:00,189.83,191.475,188.51,188.63,670320.0
2024-01-19 19:00:00+00:00,189.83,191.48,188.51,188.63,716842.0
2024-01-19 19:15:00+00:00,189.83,191.97,188.51,188.63,752979.0
2024-01-19 19:30:00+00:00,189.83,191.97,188.51,188.63,791738.0
2024-01-19 19:45:00+00:00,189.83,191.97,188.51,188.63,823125.0
2024-01-19 20:00:00+00:00,189.83,191.97,188.51,188.63,851504.0
2024-01-19 20:15:00+00:00,189.83,191.97,188.51,188.63,882641.0
2024-01-19 20:30:00+00:00,189.83,191.97,188.51,188.63,909197.0
2024-01-19 20:45:00+00:00,189.83,191.97,188.51,188.63,966758.0
2024-01-20 02:00:00+00:00,189.33,191.95,188.82,188.63,68902985.0
2024-01-22 13:15:00+00:00,192.42,192.45,192.38,191.56,101.0
2024-01-22 14:30:00+00:00,192.42,192.53,191.98,191.56,8666.0
2024-01-22 14:45:00+00:00,192.42,194.375,191.98,191.56,87670.0
2024-01-22 15:00:00+00:00,192.42,194.735,191.98,191.56,139257.0
2024-01-22 15:15:00+00:00,192.42,194.915,191.98,191.56,208178.0
2024-01-22 15:30:00+00:00,192.42,194.96,191.98,191.56,351959.0
2024-01-22 15:45:00+00:00,192.36,195.325,191.98,191.56,27529.0
2024-01-22 16:00:00+00:00,192.36,195.325,191.98,191.56,86909.0
2024-01-22 16:15:00+00:00,192.36,195.325,191.98,191.56,110743.0
2024-01-22 16:30:00+00:00,192.36,195.325,191.98,191.56,134749.0
2024-01-22 16:45:00+00:00,192.36,195.325,191.98,191.56,158855.0
2024-01-22 17:00:00+00:00,192.36,195.325,191.98,191.56,179511.0
2024-01-22 17:15:00+00:00,192.36,195.325,191.98,191.56,201556.0
2024-01-22 17:30:00+00:00,192.36,195.325,191.98,191.56,214769.0
2024-01-22 17:45:00+00:00,192.36,195.325,191.98,191.56,236238.0
2024-01-22 18:00:00+00:00,192.36,195.325,191.98,191.56,256624.0
2024-01-22 18:15:00+00:00,192.36,195.325,191.98,191.56,269274.0
2024-01-22 18:30:00+00:00,192.36,195.325,191.98,191.56,284458.0
2024-01-22 18:45:00+00:00,192.36,195.325,191.98,191.56,295230.0
2024-01-22 19:00:00+00:00,192.36,195.325,191.98,191.56,311993.0
2024-01-22 19:15:00+00:00,192.36,195.325,191.98,191.56,325234.0
2024-01-22 19:30:00+00:00,192.36,195.325,191.98,191.56,354511.0
2024-01-22 19:45:00+00:00,192.36,195.325,191.98,191.56,371025.0
2024-01-22 20:00:00+00:00,192.36,195.325,191.98,191.56,379239.0
2024-01-22 20:15:00+00:00,194.025,194.045,193.98,,1593.0
2024-01-22 20:30:00+00:00,192.36,195.325,191.98,191.56,433299.0
2024-01-22 20:45:00+00:00,192.36,195.325,191.98,191.56,479749.0
2024-01-23 02:00:00+00:00,192.3,195.33,192.26,191.56,60133852.0
2024-01-23 13:00:00+00:00,194.57,194.57,194.57,193.89,3.0
2024-01-23 13:45:00+00:00,194.57,194.72,194.57,193.89,464.0
2024-01-23 14:30:00+00:00,195.13,195.59,194.725,,19916.0
2024-01-23 14:45:00+00:00,194.57,195.75,194.28,193.89,89093.0
2024-01-23 15:00:00+00:00,194.57,195.75,194.28,193.89,138923.0
2024-01-23 15:15:00+00:00,194.57,195.75,194.28,193.89,176057.0
2024-01-23 15:30:00+00:00,194.57,195.75,193.825,193.89,207837.0
2024-01-23 15:45:00+00:00,194.57,195.75,193.825,193.89,234249.0
2024-01-23 16:00:00+00:00,194.57,195.75,193.825,193.89,266737.0
2024-01-23 16:15:00+00:00,194.57,195.75,193.825,193.89,299725.0
2024-01-23 16:30:00+00:00,194.57,195.75,193.825,193.89,333202.0
2024-01-23 16:45:00+00:00,194.57,195.75,193.825,193.89,365267.0
2024-01-23 17:00:00+00:00,194.57,195.75,193.825,193.89,391887.0
2024-01-23 17:15:00+00:00,194.57,195.75,193.825,193.89,416679.0
2024-01-23 17:30:00+00:00,194.57,195.75,193.825,193.89,432324.0
2024-01-23 17:45:00+00:00,194.57,195.75,193.825,193.89,444491.0
2024-01-23 18:00:00+00:00,194.57,195.75,193.825,193.89,475985.0
2024-01-23 18:15:00+00:00,194.57,195.75,193.825,193.89,504658.0
2024-01-23 18:30:00+00:00,194.57,195.75,193.825,193.89,521663.0
2024-01-23 18:45:00+00:00,194.57,195.75,193.825,193.89,552123.0
2024-01-23 19:00:00+00:00,194.57,195.75,193.825,193.89,563411.0
2024-01-23 19:15:00+00:00,194.57,195.75,193.825,193.89,575926.0
2024-01-23 19:30:00+00:00,194.57,195.75,193.825,193.89,590801.0
2024-01-23 19:45:00+00:00,194.57,195.75,193.825,193.89,607759.0
2024-01-23 20:00:00+00:00,194.57,195.75,193.825,193.89,639024.0
2024-01-23 20:15:00+00:00,194.57,195.75,193.825,193.89,656384.0
2024-01-23 20:30:00+00:00,194.835,194.87,194.775,,1124.0
2024-01-23 20:45:00+00:00,194.57,195.75,193.825,193.89,740541.0
2024-01-24 02:00:00+00:00,195.02,195.75,193.8299,193.89,42355590.0
2024-01-24 14:30:00+00:00,195.5,195.84,195.29,195.18,5925.0
2024-01-24 14:45:00+00:00,195.5,196.37,194.94,195.18,79546.0
2024-01-24 15:00:00+00:00,195.5,196.37,194.92,195.18,124301.0
2024-01-24 15:15:00+00:00,195.5,196.37,194.635,195.18,156124.0
2024-01-24 15:30:00+00:00,195.5,196.37,194.635,195.18,189416.0
2024-01-24 15:45:00+00:00,195.5,196.37,194.635,195.18,220260.0
2024-01-24 16:00:00+00:00,195.5,196.37,194.635,195.18,257448.0
2024-01-24 16:15:00+00:00,195.5,196.37,194.635,195.18,291349.0
2024-01-24 16:30:00+00:00,195.41,195.465,195.345,,1194.0
2024-01-24 16:45:00+00:00,195.5,196.37,194.635,195.18,362707.0
2024-01-24 17:00:00+00:00,195.5,196.37,194.635,195.18,389630.0
2024-01-24 17:15:00+00:00,195.5,196.37,194.635,195.18,408567.0
2024-01-24 17:30:00+00:00,195.5,196.37,194.635,195.18,429690.0
2024-01-24 17:45:00+00:00,195.5,196.37,194.635,195.18,453938.0
2024-01-24 18:00:00+00:00,195.5,196.37,194.635,195.18,538748.0
2024-01-24 18:15:00+00:00,195.5,196.37,194.635,195.18,568290.0
2024-01-24 18:30:00+00:00,195.5,196.37,194.635,195.18,590962.0
2024-01-24 18:45:00+00:00,195.5,196.37,194.635,195.18,614767.0
2024-01-24 19:00:00+00:00,195.5,196.37,194.635,195.18,641115.0
2024-01-24 19:15:00+00:00,195.5,196.37,194.635,195.18,668736.0
2024-01-24 19:30:00+00:00,195.5,196.37,194.635,195.18,702168.0
2024-01-24 19:45:00+00:00,195.045,195.125,195.035,,2703.0
2024-01-24 20:00:00+00:00,195.5,196.37,194.635,195.18,743771.0
2024-01-24 20:15:00+00:00,195.5,196.37,194.555,195.18,764298.0
2024-01-24 20:30:00+00:00,195.5,196.37,194.555,195.18,792196.0
2024-01-24 20:45:00+00:00,195.5,196.37,194.555,195.18,832071.0
2024-01-25 02:00:00+00:00,195.42,196.38,194.34,195.18,53463269.0
2024-01-25 13:30:00+00:00,193.87,194.2,193.83,194.5,921.0
2024-01-25 14:30:00+00:00,193.87,195.62,193.83,194.5,16597.0
2024-01-25 14:45:00+00:00,193.87,195.62,193.83,194.5,74415.0
2024-01-25 15:00:00+00:00,193.87,195.62,193.83,194.5,140182.0
2024-01-25 15:15:00+00:00,193.87,195.62,193.83,194.5,178999.0
2024-01-25 15:30:00+00:00,193.87,195.62,193.83,194.5,222213.0
2024-01-25 15:45:00+00:00,193.87,195.63,193.83,194.5,277942.0
2024-01-25 16:00:00+00:00,193.87,195.63,193.83,194.5,303871.0
2024-01-25 16:15:00+00:00,193.87,195.63,193.83,194.5,336629.0
2024-01-25 16:30:00+00:00,193.87,195.89,193.83,194.5,367785.0
2024-01-25 16:45:00+00:00,193.87,195.98,193.83,194.5,383925.0
2024-01-25 17:00:00+00:00,193.87,196.265,193.83,194.5,422964.0
2024-01-25 17:15:00+00:00,193.87,196.265,193.83,194.5,459952.0
2024-01-25 17:30:00+00:00,193.87,196.265,193.83,194.5,495361.0
2024-01-25 17:45:00+00:00,193.87,196.265,193.83,194.5,542121.0
2024-01-25 18:00:00+00:00,193.87,196.265,193.83,194.5,581411.0
2024-01-25 18:15:00+00:00,193.87,196.265,193.83,194.5,658014.0
2024-01-25 18:30:00+00:00,193.87,196.265,193.83,194.5,744443.0
2024-01-25 18:45:00+00:00,193.87,196.265,193.83,194.5,777795.0
2024-01-25 19:00:00+00:00,193.87,196.265,193.83,194.5,808532.0
2024-01-25 19:15:00+00:00,193.87,196.265,193.755,194.5,857681.0
2024-01-25 19:30:00+00:00,193.87,196.265,193.755,194.5,895567.0
2024-01-25 19:45:00+00:00,193.87,196.265,193.13,194.5,937581.0
2024-01-25 20:00:00+00:00,193.87,196.265,193.11,194.5,967295.0
2024-01-25 20:15:00+00:00,193.87,196.265,193.11,194.5,991903.0
2024-01-25 20:30:00+00:00,193.87,196.265,193.11,194.5,1019758.0
2024-01-25 20:45:00+00:00,193.87,196.265,193.11,194.5,1060459.0
2024-01-26 02:00:00+00:00,195.22,196.2675,193.1125,194.5,54822126.0
2024-01-26 13:30:00+00:00,194.35,194.71,194.35,194.17,116.0
2024-01-26 14:15:00+00:00,194.35,194.71,194.07,194.17,714.0
2024-01-26 14:30:00+00:00,194.35,194.71,193.83,194.17,8377.0
2024-01-26 14:45:00+00:00,194.35,194.71,193.77,194.17,48282.0
2024-01-26 15:00:00+00:00,194.35,194.71,193.75,194.17,94636.0
2024-01-26 15:15:00+00:00,194.35,194.765,193.75,194.17,121488.0
2024-01-26 15:30:00+00:00,194.35,194.765,193.75,194.17,175110.0
2024-01-26 15:45:00+00:00,194.35,194.765,193.75,194.17,212010.0
2024-01-26 16:00:00+00:00,194.35,194.765,193.75,194.17,245295.0
2024-01-26 16:15:00+00:00,194.35,194.765,193.75,194.17,272042.0
2024-01-26 16:30:00+00:00,194.35,194.765,193.75,194.17,291835.0
2024-01-26 16:45:00+00:00,193.97,194.045,193.96,,3012.0
2024-01-26 17:00:00+00:00,194.35,194.765,193.75,194.17,363475.0
2024-01-26 17:15:00+00:00,194.35,194.765,193.605,194.17,392232.0
2024-01-26 17:30:00+00:00,194.35,194.765,193.585,194.17,416811.0
2024-01-26 17:45:00+00:00,194.35,194.765,192.81,194.17,495604.0
2024-01-26 18:00:00+00:00,194.35,194.765,192.275,194.17,555066.0
2024-01-26 18:15:00+00:00,194.35,194.765,192.275,194.17,594965.0
2024-01-26 18:30:00+00:00,194.35,194.765,192.275,194.17,622186.0
2024-01-26 18:45:00+00:00,192.32,192.375,192.265,,2472.0
2024-01-26 19:00:00+00:00,194.35,194.765,192.265,194.17,684055.0
2024-01-26 19:15:00+00:00,194.35,194.765,192.265,194.17,710217.0
2024-01-26 19:30:00+00:00,194.35,194.765,192.265,194.17,731991.0
2024-01-26 19:45:00+00:00,194.35,194.765,192.265,194.17,751653.0
2024-01-26 20:00:00+00:00,194.35,194.765,192.265,194.17,774046.0
2024-01-26 20:15:00+00:00,194.35,194.765,192.265,194.17,794918.0
2024-01-26 20:30:00+00:00,194.35,194.765,192.265,194.17,829380.0
2024-01-26 20:45:00+00:00,194.35,194.765,192.02,194.17,882026.0
2024-01-27 02:00:00+00:00,194.27,194.76,191.94,194.17,44594011.0
2024-01-29 14:30:00+00:00,192.28,192.28,191.86,192.42,5903.0
2024-01-29 14:45:00+00:00,192.28,192.28,190.82,192.42,66168.0
2024-01-29 15:00:00+00:00,192.28,192.28,189.57,192.42,129884.0
2024-01-29 15:15:00+00:00,191.1,191.17,191.005,,5616.0
2024-01-29 15:30:00+00:00,192.28,192.28,189.57,192.42,203019.0
2024-01-29 15:45:00+00:00,192.28,192.28,189.57,192.42,222225.0
2024-01-29 16:00:00+00:00,192.28,192.28,189.57,192.42,248960.0
2024-01-29 16:15:00+00:00,192.28,192.28,189.57,192.42,274299.0
2024-01-29 16:30:00+00:00,192.28,192.28,189.57,192.42,301503.0
2024-01-29 16:45:00+00:00,192.28,192.28,189.57,192.42,325537.0
2024-01-29 17:00:00+00:00,192.28,192.28,189.57,192.42,353655.0
2024-01-29 17:15:00+00:00,192.28,192.28,189.57,192.42,362178.0
2024-01-29 17:30:00+00:00,192.28,192.28,189.57,192.42,374937.0
2024-01-29 17:45:00+00:00,192.28,192.28,189.57,192.42,385218.0
2024-01-29 18:00:00+00:00,192.28,192.28,189.57,192.42,404067.0
2024-01-29 18:15:00+00:00,192.28,192.28,189.57,192.42,416685.0
2024-01-29 18:30:00+00:00,192.28,192.28,189.57,192.42,428481.0
2024-01-29 18:45:00+00:00,192.28,192.28,189.57,192.42,451183.0
2024-01-29 19:00:00+00:00,192.28,192.28,189.57,192.42,469520.0
2024-01-29 19:15:00+00:00,192.28,192.28,189.57,192.42,495953.0
2024-01-29 19:30:00+00:00,192.28,192.28,189.57,192.42,511766.0
2024-01-29 19:45:00+00:00,192.28,192.28,189.57,192.42,528627.0
2024-01-29 20:00:00+00:00,192.28,192.28,189.57,192.42,549575.0
2024-01-29 20:15:00+00:00,192.28,192.28,189.57,192.42,573512.0
2024-01-29 20:30:00+00:00,191.935,192.04,191.93,,1822.0
2024-01-29 20:45:00+00:00,192.28,192.28,189.57,192.42,668526.0
2024-01-30 02:00:00+00:00,192.01,192.2,189.58,192.42,47145622.0
2024-01-30 13:30:00+00:00,190.41,190.51,190.41,191.73,106.0
2024-01-30 14:30:00+00:00,190.41,191.115,190.37,191.73,7287.0
2024-01-30 14:45:00+00:00,190.41,191.8,190.37,191.73,48927.0
2024-01-30 15:00:00+00:00,190.41,191.8,190.37,191.73,101223.0
2024-01-30 15:15:00+00:00,190.41,191.8,190.37,191.73,152714.0
2024-01-30 15:30:00+00:00,190.41,191.8,189.47,191.73,242372.0
2024-01-30 15:45:00+00:00,190.41,191.8,188.86,191.73,357952.0
2024-01-30 16:00:00+00:00,190.41,191.8,188.22,191.73,460246.0
2024-01-30 16:15:00+00:00,190.41,191.8,187.865,191.73,524325.0
2024-01-30 16:30:00+00:00,190.41,191.8,187.865,191.73,569167.0
2024-01-30 16:45:00+00:00,190.41,191.8,187.865,191.73,609390.0
2024-01-30 17:00:00+00:00,190.41,191.8,187.865,191.73,643173.0
2024-01-30 17:15:00+00:00,190.41,191.8,187.865,191.73,686551.0
2024-01-30 17:30:00+00:00,190.41,191.8,187.865,191.73,734072.0
2024-01-30 17:45:00+00:00,190.41,191.8,187.865,191.73,785511.0
2024-01-30 18:00:00+00:00,190.41,191.8,187.715,191.73,840348.0
2024-01-30 18:15:00+00:00,190.41,191.8,187.67,191.73,891136.0
2024-01-30 18:30:00+00:00,190.41,191.8,187.67,191.73,930282.0
2024-01-30 18:45:00+00:00,190.41,191.8,187.67,191.73,966877.0
2024-01-30 19:00:00+00:00,190.41,191.8,187.67,191.73,998124.0
2024-01-30 19:15:00+00:00,190.41,191.8,187.48,191.73,1043860.0
2024-01-30 19:30:00+00:00,190.41,191.8,187.47,191.73,1090552.0
2024-01-30 19:45:00+00:00,190.41,191.8,187.47,191.73,1114682.0
2024-01-30 20:00:00+00:00,190.41,191.8,187.47,191.73,1136756.0
2024-01-30 20:15:00+00:00,190.41,191.8,187.47,191.73,1181831.0
2024-01-30 20:30:00+00:00,190.41,191.8,187.47,191.73,1225706.0
2024-01-30 20:45:00+00:00,190.41,191.8,187.47,191.73,1288718.0
2024-01-31 02:00:00+00:00,190.94,191.8,187.47,191.73,55859370.0
2024-01-31 14:00:00+00:00,187.81,187.87,187.51,188.04,300.0
2024-01-31 14:30:00+00:00,187.03,187.04,185.785,,7282.0
2024-01-31 14:45:00+00:00,187.81,187.87,185.19,188.04,73277.0
2024-01-31 15:00:00+00:00,187.81,187.87,184.8,188.04,170501.0
2024-01-31 15:15:00+00:00,187.81,187.87,184.8,188.04,201781.0
2024-01-31 15:30:00+00:00,187.81,187.87,184.8,188.04,223743.0
2024-01-31 15:45:00+00:00,187.81,187.87,184.8,188.04,248021.0
2024-01-31 16:00:00+00:00,187.81,187.87,184.8,188.04,267615.0
2024-01-31 16:15:00+00:00,187.81,187.87,184.8,188.04,285698.0
2024-01-31 16:30:00+00:00,187.81,187.87,184.8,188.04,314512.0
2024-01-31 16:45:00+00:00,187.81,187.87,184.8,188.04,334598.0
2024-01-31 17:00:00+00:00,187.81,187.87,184.8,188.04,359950.0
2024-01-31 17:15:00+00:00,187.81,187.87,184.8,188.04,380545.0
2024-01-31 17:30:00+00:00,187.81,187.87,184.8,188.04,405309.0
2024-01-31 17:45:00+00:00,187.81,187.87,184.8,188.04,422876.0
2024-01-31 18:00:00+00:00,187.81,187.87,184.8,188.04,443089.0
2024-01-31 18:15:00+00:00,187.81,187.87,184.8,188.04,459289.0
2024-01-31 18:30:00+00:00,187.81,187.87,184.8,188.04,477593.0
2024-01-31 18:45:00+00:00,187.81,187.87,184.8,188.04,496555.0
2024-01-31 19:00:00+00:00,187.81,187.87,184.8,188.04,521503.0
2024-01-31 19:15:00+00:00,187.81,187.87,184.8,188.04,553193.0
2024-01-31 19:30:00+00:00,187.81,187.87,184.8,188.04,576706.0
2024-01-31 19:45:00+00:00,187.81,187.87,184.8,188.04,625148.0
2024-01-31 20:00:00+00:00,187.81,187.87,184.8,188.04,650125.0
2024-01-31 20:15:00+00:00,187.81,187.87,184.8,188.04,694745.0
2024-01-31 20:30:00+00:00,187.81,187.87,184.8,188.04,731430.0
2024-01-31 20:45:00+00:00,187.81,187.87,184.8,188.04,786820.0
2024-02-01 02:00:00+00:00,187.04,187.095,184.35,188.04,55467803.0
2024-02-01 13:45:00+00:00,185.81,185.83,185.35,184.4,1048.0
2024-02-01 14:30:00+00:00,185.81,185.83,183.84,184.4,28815.0
2024-02-01 14:45:00+00:00,185.81,185.83,183.84,184.4,147966.0
2024-02-01 15:00:00+00:00,185.81,185.83,183.84,184.4,191870.0
2024-02-01 15:15:00+00:00,185.81,185.975,183.84,184.4,248710.0
2024-02-01 15:30:00+00:00,185.81,186.175,183.84,184.4,308507.0
2024-02-01 15:45:00+00:00,185.81,186.295,183.84,184.4,349546.0
2024-02-01 16:00:00+00:00,185.81,186.325,183.84,184.4,404197.0
2024-02-01 16:15:00+00:00,185.81,186.325,183.84,184.4,450205.0
2024-02-01 16:30:00+00:00,185.81,186.325,183.84,184.4,490468.0
2024-02-01 16:45:00+00:00,185.81,186.325,183.84,184.4,551606.0
2024-02-01 17:00:00+00:00,185.81,186.325,183.84,184.4,590639.0
2024-02-01 17:15:00+00:00,185.81,186.325,183.84,184.4,673218.0
2024-02-01 17:30:00+00:00,185.81,186.325,183.84,184.4,706719.0
2024-02-01 17:45:00+00:00,185.81,186.325,183.84,184.4,765620.0
2024-02-01 18:00:00+00:00,185.81,186.45,183.84,184.4,815469.0
2024-02-01 18:15:00+00:00,185.81,186.45,183.84,184.4,843088.0
2024-02-01 18:30:00+00:00,185.81,186.45,183.84,184.4,865168.0
2024-02-01 18:45:00+00:00,185.81,186.45,183.84,184.4,912963.0
2024-02-01 19:00:00+00:00,185.81,186.45,183.84,184.4,955240.0
2024-02-01 19:15:00+00:00,185.81,186.45,183.84,184.4,1030726.0
2024-02-01 19:30:00+00:00,185.81,186.45,183.84,184.4,1058965.0
2024-02-01 19:45:00+00:00,185.81,186.45,183.84,184.4,1088613.0
2024-02-01 20:00:00+00:00,185.81,186.63,183.84,184.4,1134151.0
2024-02-01 20:15:00+00:00,185.81,186.71,183.84,184.4,1177151.0
2024-02-01 20:30:00+00:00,185.81,186.8,183.84,184.4,1228223.0
2024-02-01 20:45:00+00:00,185.81,186.9,183.84,184.4,1290798.0
2024-02-02 02:00:00+00:00,183.985,186.95,183.82,184.4,64885408.0
2024-02-02 13:00:00+00:00,180.71,180.73,180.71,186.86,18.0
2024-02-02 13:15:00+00:00,180.71,181.42,180.64,186.86,801.0
2024-02-02 13:45:00+00:00,180.71,181.79,180.26,186.86,3449.0
2024-02-02 14:00:00+00:00,180.71,181.79,179.8,186.86,6277.0
2024-02-02 14:15:00+00:00,180.71,181.79,179.8,186.86,7539.0
2024-02-02 14:30:00+00:00,180.71,181.79,179.25,186.86,57534.0
2024-02-02 14:45:00+00:00,180.71,182.985,179.25,186.86,343037.0
2024-02-02 15:00:00+00:00,180.71,183.715,179.25,186.86,489981.0
2024-02-02 15:15:00+00:00,180.71,183.76,179.25,186.86,572888.0
2024-02-02 15:30:00+00:00,180.71,184.165,179.25,186.86,660666.0
2024-02-02 15:45:00+00:00,180.71,185.0,179.25,186.86,723621.0
2024-02-02 16:00:00+00:00,180.71,185.97,179.25,186.86,808751.0
2024-02-02 16:15:00+00:00,180.71,186.82,179.25,186.86,893060.0
2024-02-02 16:30:00+00:00,180.71,187.33,179.25,186.86,971300.0
2024-02-02 16:45:00+00:00,180.71,187.33,179.25,186.86,1037047.0
2024-02-02 17:00:00+00:00,180.71,187.33,179.25,186.86,1117587.0
2024-02-02 17:15:00+00:00,180.71,187.33,179.25,186.86,1152885.0
2024-02-02 17:30:00+00:00,180.71,187.33,179.25,186.86,1198110.0
2024-02-02 17:45:00+00:00,180.71,187.33,179.25,186.86,1228863.0
2024-02-02 18:00:00+00:00,185.26,185.48,185.26,,17248.0
2024-02-02 18:15:00+00:00,180.71,187.33,179.25,186.86,1340387.0
2024-02-02 18:30:00+00:00,180.71,187.33,179.25,186.86,1379261.0
2024-02-02 18:45:00+00:00,180.71,187.33,179.25,186.86,1421963.0
2024-02-02 19:00:00+00:00,180.71,187.33,179.25,186.86,1441067.0
2024-02-02 19:15:00+00:00,180.71,187.33,179.25,186.86,1462980.0
2024-02-02 19:30:00+00:00,180.71,187.33,179.25,186.86,1485636.0
2024-02-02 19:45:00+00:00,180.71,187.33,179.25,186.86,1516093.0
2024-02-02 20:00:00+00:00,180.71,187.33,179.25,186.86,1533803.0
2024-02-02 20:15:00+00:00,180.71,187.33,179.25,186.86,1569564.0
2024-02-02 20:30:00+00:00,180.71,187.33,179.25,186.86,1595003.0
2024-02-02 20:45:00+00:00,180.71,187.33,179.25,186.86,1644998.0
2024-02-03 02:00:00+00:00,179.86,187.33,179.25,186.86,102551680.0
2024-02-05 14:30:00+00:00,188.18,188.235,187.12,,39730.0
2024-02-05 14:45:00+00:00,187.5,188.29,185.85,185.85,148839.0
2024-02-05 15:00:00+00:00,187.5,188.29,185.85,185.85,223245.0
2024-02-05 15:15:00+00:00,187.5,188.3,185.85,185.85,301742.0
2024-02-05 15:30:00+00:00,187.5,188.33,185.85,185.85,360943.0
2024-02-05 15:45:00+00:00,187.5,188.33,185.85,185.85,415274.0
2024-02-05 16:00:00+00:00,187.5,188.33,185.85,185.85,455606.0
2024-02-05 16:15:00+00:00,187.5,188.33,185.85,185.85,486015.0
2024-02-05 16:30:00+00:00,187.5,188.33,185.85,185.85,517078.0
2024-02-05 16:45:00+00:00,187.5,188.33,185.85,185.85,556888.0
2024-02-05 17:00:00+00:00,187.5,188.33,185.85,185.85,602423.0
2024-02-05 17:15:00+00:00,187.5,188.48,185.85,185.85,660347.0
2024-02-05 17:30:00+00:00,187.5,188.585,185.85,185.85,720025.0
2024-02-05 17:45:00+00:00,187.5,189.215,185.85,185.85,768345.0
2024-02-05 18:00:00+00:00,187.5,189.275,185.85,185.85,815301.0
2024-02-05 18:15:00+00:00,188.94,188.98,188.795,,2833.0
2024-02-05 18:30:00+00:00,187.5,189.275,185.85,185.85,909525.0
2024-02-05 18:45:00+00:00,187.5,189.275,185.85,185.85,962995.0
2024-02-05 19:00:00+00:00,187.5,189.275,185.85,185.85,995362.0
2024-02-05 19:15:00+00:00,187.5,189.275,185.85,185.85,1015169.0
2024-02-05 19:30:00+00:00,187.5,189.275,185.85,185.85,1036770.0
2024-02-05 19:45:00+00:00,187.5,189.275,185.85,185.85,1058973.0
2024-02-05 20:00:00+00:00,187.5,189.275,185.85,185.85,1087152.0
2024-02-05 20:15:00+00:00,187.5,189.275,185.85,185.85,1111159.0
2024-02-05 20:30:00+00:00,187.5,189.275,185.85,185.85,1144275.0
2024-02-05 20:45:00+00:00,187.5,189.275,185.85,185.85,1184568.0
2024-02-06 02:00:00+00:00,188.15,189.25,185.84,185.85,69668820.0
2024-02-06 14:00:00+00:00,187.75,187.75,187.62,187.68,540.0
2024-02-06 14:15:00+00:00,187.75,187.75,187.57,187.68,1054.0
2024-02-06 14:30:00+00:00,187.75,187.75,186.65,187.68,11000.0
2024-02-06 14:45:00+00:00,187.75,188.46,186.65,187.68,57370.0
2024-02-06 15:00:00+00:00,187.75,188.63,186.65,187.68,107528.0
2024-02-06 15:15:00+00:00,187.75,188.63,186.65,187.68,173991.0
2024-02-06 15:30:00+00:00,187.75,188.63,186.65,187.68,225280.0
2024-02-06 15:45:00+00:00,187.75,188.63,186.65,187.68,261196.0
2024-02-06 16:00:00+00:00,187.75,188.63,186.65,187.68,296085.0
2024-02-06 16:15:00+00:00,187.75,188.63,186.65,187.68,338440.0
2024-02-06 16:30:00+00:00,187.75,188.86,186.65,187.68,387397.0
2024-02-06 16:45:00+00:00,188.835,188.85,188.755,,4370.0
2024-02-06 17:00:00+00:00,187.75,189.035,186.65,187.68,458810.0
2024-02-06 17:15:00+00:00,187.75,189.165,186.65,187.68,480284.0
2024-02-06 17:30:00+00:00,187.75,189.165,186.65,187.68,512022.0
2024-02-06 17:45:00+00:00,187.75,189.165,186.65,187.68,532373.0
2024-02-06 18:00:00+00:00,187.75,189.165,186.65,187.68,544808.0
2024-02-06 18:15:00+00:00,187.75,189.165,186.65,187.68,640007.0
2024-02-06 18:30:00+00:00,187.75,189.165,186.65,187.68,672821.0
2024-02-06 18:45:00+00:00,187.75,189.165,186.65,187.68,711379.0
2024-02-06 19:00:00+00:00,187.75,189.165,186.65,187.68,748173.0
2024-02-06 19:15:00+00:00,187.75,189.165,186.65,187.68,781472.0
2024-02-06 19:30:00+00:00,187.75,189.165,186.65,187.68,803109.0
2024-02-06 19:45:00+00:00,187.75,189.165,186.65,187.68,820198.0
2024-02-06 20:00:00+00:00,187.75,189.165,186.65,187.68,844134.0
2024-02-06 20:15:00+00:00,187.75,189.165,186.65,187.68,862715.0
2024-02-06 20:30:00+00:00,187.75,189.165,186.65,187.68,891839.0
2024-02-06 20:45:00+00:00,187.75,189.165,186.65,187.68,934499.0
2024-02-07 02:00:00+00:00,186.86,189.31,186.7695,187.68,43490759.0
2024-02-07 14:00:00+00:00,190.31,190.35,190.14,189.3,539.0
2024-02-07 14:15:00+00:00,190.31,190.86,190.14,189.3,1264.0
2024-02-07 14:30:00+00:00,190.31,191.025,190.14,189.3,9144.0
2024-02-07 14:45:00+00:00,190.31,191.025,189.64,189.3,58071.0
2024-02-07 15:00:00+00:00,190.31,191.025,188.845,189.3,116329.0
2024-02-07 15:15:00+00:00,190.31,191.025,188.61,189.3,158292.0
2024-02-07 15:30:00+00:00,190.31,191.025,188.61,189.3,210915.0
2024-02-07 15:45:00+00:00,190.31,191.025,188.61,189.3,252172.0
2024-02-07 16:00:00+00:00,190.31,191.025,188.61,189.3,274901.0
2024-02-07 16:15:00+00:00,189.47,189.52,189.4,,1654.0
2024-02-07 16:30:00+00:00,190.31,191.025,188.61,189.3,374871.0
2024-02-07 16:45:00+00:00,190.31,191.025,188.61,189.3,390545.0
2024-02-07 17:00:00+00:00,190.31,191.025,188.61,189.3,409744.0
2024-02-07 17:15:00+00:00,190.31,191.025,188.61,189.3,422601.0
2024-02-07 17:30:00+00:00,190.31,191.025,188.61,189.3,435729.0
2024-02-07 17:45:00+00:00,190.31,191.025,188.61,189.3,486011.0
2024-02-07 18:00:00+00:00,190.31,191.025,188.61,189.3,513853.0
2024-02-07 18:15:00+00:00,190.31,191.025,188.61,189.3,525792.0
2024-02-07 18:30:00+00:00,190.31,191.025,188.61,189.3,535991.0
2024-02-07 18:45:00+00:00,190.31,191.025,188.61,189.3,547072.0
2024-02-07 19:00:00+00:00,190.31,191.025,188.61,189.3,556813.0
2024-02-07 19:15:00+00:00,190.31,191.025,188.61,189.3,582237.0
2024-02-07 19:30:00+00:00,190.31,191.025,188.61,189.3,595738.0
2024-02-07 19:45:00+00:00,190.31,191.025,188.61,189.3,606080.0
2024-02-07 20:00:00+00:00,190.31,191.025,188.61,189.3,618487.0
2024-02-07 20:15:00+00:00,190.31,191.025,188.61,189.3,637003.0
2024-02-07 20:30:00+00:00,190.31,191.025,188.61,189.3,648480.0
2024-02-07 20:45:00+00:00,189.09,189.165,189.06,,1946.0
2024-02-08 02:00:00+00:00,190.64,191.05,188.61,189.3,53438955.0
2024-02-08 14:30:00+00:00,189.21,189.53,189.125,189.41,5191.0
2024-02-08 14:45:00+00:00,188.995,189.09,188.975,,23106.0
2024-02-08 15:00:00+00:00,189.21,189.555,188.705,189.41,112135.0
2024-02-08 15:15:00+00:00,189.21,189.555,187.925,189.41,155954.0
2024-02-08 15:30:00+00:00,189.21,189.555,187.74,189.41,186485.0
2024-02-08 15:45:00+00:00,189.21,189.555,187.35,189.41,221354.0
2024-02-08 16:00:00+00:00,189.21,189.555,187.35,189.41,249609.0
2024-02-08 16:15:00+00:00,189.21,189.555,187.35,189.41,265793.0
2024-02-08 16:30:00+00:00,189.21,189.555,187.35,189.41,282740.0
2024-02-08 16:45:00+00:00,189.21,189.555,187.35,189.41,297362.0
2024-02-08 17:00:00+00:00,189.21,189.555,187.35,189.41,311533.0
2024-02-08 17:15:00+00:00,189.21,189.555,187.35,189.41,321387.0
2024-02-08 17:30:00+00:00,189.21,189.555,187.35,189.41,330892.0
2024-02-08 17:45:00+00:00,189.21,189.555,187.35,189.41,338297.0
2024-02-08 18:00:00+00:00,189.21,189.555,187.35,189.41,350359.0
2024-02-08 18:15:00+00:00,189.21,189.555,187.35,189.41,359662.0
2024-02-08 18:30:00+00:00,189.21,189.555,187.35,189.41,376240.0
2024-02-08 18:45:00+00:00,189.21,189.555,187.35,189.41,386273.0
2024-02-08 19:00:00+00:00,189.21,189.555,187.35,189.41,399993.0
2024-02-08 19:15:00+00:00,189.21,189.555,187.35,189.41,409264.0
2024-02-08 19:30:00+00:00,189.21,189.555,187.35,189.41,419561.0
2024-02-08 19:45:00+00:00,189.21,189.555,187.35,189.41,437611.0
2024-02-08 20:00:00+00:00,189.21,189.555,187.35,189.41,458469.0
2024-02-08 20:15:00+00:00,189.21,189.555,187.35,189.41,476005.0
2024-02-08 20:30:00+00:00,189.21,189.555,187.35,189.41,486742.0
2024-02-08 20:45:00+00:00,189.21,189.555,187.35,189.41,509323.0
2024-02-09 02:00:00+00:00,189.385,189.535,187.35,189.41,40962046.0
2024-02-09 13:45:00+00:00,188.87,189.35,188.87,188.32,271.0
2024-02-09 14:00:00+00:00,188.87,189.35,188.67,188.32,536.0
2024-02-09 14:30:00+00:00,188.87,189.35,188.425,188.32,20367.0
2024-02-09 14:45:00+00:00,188.87,189.35,188.0,188.32,62249.0
2024-02-09 15:00:00+00:00,188.87,189.35,188.0,188.32,96587.0
2024-02-09 15:15:00+00:00,188.87,189.35,188.0,188.32,150482.0
2024-02-09 15:30:00+00:00,188.87,189.35,188.0,188.32,185685.0
2024-02-09 15:45:00+00:00,188.87,189.35,188.0,188.32,218988.0
2024-02-09 16:00:00+00:00,188.87,189.35,188.0,188.32,255448.0
2024-02-09 16:15:00+00:00,188.87,189.5,188.0,188.32,295773.0
2024-02-09 16:30:00+00:00,188.87,189.85,188.0,188.32,324685.0
2024-02-09 16:45:00+00:00,188.87,189.995,188.0,188.32,353330.0
2024-02-09 17:00:00+00:00,188.87,189.995,188.0,188.32,369247.0
2024-02-09 17:15:00+00:00,188.87,189.995,188.0,188.32,388581.0
2024-02-09 17:30:00+00:00,188.87,189.995,188.0,188.32,405434.0
2024-02-09 17:45:00+00:00,188.87,189.995,188.0,188.32,415877.0
2024-02-09 18:00:00+00:00,188.87,189.995,188.0,188.32,429041.0
2024-02-09 18:15:00+00:00,188.87,189.995,188.0,188.32,437609.0
2024-02-09 18:30:00+00:00,188.87,189.995,188.0,188.32,454204.0
2024-02-09 18:45:00+00:00,188.87,189.995,188.0,188.32,463628.0
2024-02-09 19:00:00+00:00,188.87,189.995,188.0,188.32,478475.0
2024-02-09 19:15:00+00:00,188.87,189.995,188.0,188.32,487807.0
2024-02-09 19:30:00+00:00,188.87,189.995,188.0,188.32,515427.0
2024-02-09 19:45:00+00:00,188.87,189.995,188.0,188.32,524138.0
2024-02-09 20:00:00+00:00,188.87,189.995,188.0,188.32,531471.0
2024-02-09 20:15:00+00:00,188.87,189.995,188.0,188.32,554360.0
2024-02-09 20:30:00+00:00,188.87,189.995,188.0,188.32,565102.0
2024-02-09 20:45:00+00:00,188.87,189.995,188.0,188.32,581313.0
2024-02-10 02:00:00+00:00,188.65,189.99,188.0,188.08097731239,45155216.0
2024-02-12 13:30:00+00:00,188.73,188.73,188.6,188.85,113.0
2024-02-12 14:30:00+00:00,188.73,188.81,188.21,188.85,5393.0
2024-02-12 14:45:00+00:00,188.73,188.81,187.495,188.85,73159.0
2024-02-12 15:00:00+00:00,188.73,188.81,187.445,188.85,122303.0
2024-02-12 15:15:00+00:00,188.73,188.81,187.445,188.85,151849.0
2024-02-12 15:30:00+00:00,188.73,188.81,187.38,188.85,186297.0
2024-02-12 15:45:00+00:00,188.73,188.81,187.38,188.85,246263.0
2024-02-12 16:00:00+00:00,187.79,187.87,187.705,,850.0
2024-02-12 16:15:00+00:00,188.73,188.81,187.38,188.85,284840.0
2024-02-12 16:30:00+00:00,188.73,188.81,187.38,188.85,309420.0
2024-02-12 16:45:00+00:00,188.73,188.81,187.38,188.85,349688.0
2024-02-12 17:00:00+00:00,188.73,188.81,187.38,188.85,358984.0
2024-02-12 17:15:00+00:00,188.73,188.81,187.38,188.85,371832.0
2024-02-12 17:30:00+00:00,188.73,188.81,187.38,188.85,389211.0
2024-02-12 17:45:00+00:00,188.73,188.81,187.38,188.85,413175.0
2024-02-12 18:00:00+00:00,188.73,188.81,187.38,188.85,431573.0
2024-02-12 18:15:00+00:00,188.73,188.81,187.38,188.85,454257.0
2024-02-12 18:30:00+00:00,188.73,188.81,187.38,188.85,473084.0
2024-02-12 18:45:00+00:00,188.73,188.81,187.38,188.85,498218.0
2024-02-12 19:00:00+00:00,188.73,188.81,187.38,188.85,507219.0
2024-02-12 19:15:00+00:00,188.73,188.81,187.38,188.85,525338.0
2024-02-12 19:30:00+00:00,188.73,188.81,187.38,188.85,553410.0
2024-02-12 19:45:00+00:00,188.73,188.81,187.14,188.85,571024.0
2024-02-12 20:00:00+00:00,188.73,188.81,186.91,188.85,588408.0
2024-02-12 20:15:00+00:00,188.73,188.81,186.785,188.85,600672.0
2024-02-12 20:30:00+00:00,188.73,188.81,186.785,188.85,611318.0
2024-02-12 20:45:00+00:00,188.73,188.81,186.785,188.85,629308.0
2024-02-13 02:00:00+00:00,188.415,188.67,186.79,188.85,41781934.0
2024-02-13 13:15:00+00:00,186.23,186.38,186.23,187.15,161.0
2024-02-13 14:15:00+00:00,186.23,186.44,185.05,187.15,3422.0
2024-02-13 14:30:00+00:00,186.23,186.44,185.05,187.15,17789.0
2024-02-13 14:45:00+00:00,186.23,186.44,184.19,187.15,100313.0
2024-02-13 15:00:00+00:00,186.23,186.44,184.19,187.15,141906.0
2024-02-13 15:15:00+00:00,186.23,186.44,184.19,187.15,180087.0
2024-02-13 15:30:00+00:00,186.23,186.44,184.19,187.15,208994.0
2024-02-13 15:45:00+00:00,186.23,186.44,184.19,187.15,232630.0
2024-02-13 16:00:00+00:00,186.23,186.44,184.19,187.15,268370.0
2024-02-13 16:15:00+00:00,186.23,186.44,184.19,187.15,289204.0
2024-02-13 16:30:00+00:00,186.23,186.44,184.19,187.15,313619.0
2024-02-13 16:45:00+00:00,186.23,186.44,184.19,187.15,341788.0
2024-02-13 17:00:00+00:00,186.23,186.44,184.19,187.15,360323.0
2024-02-13 17:15:00+00:00,186.23,186.44,184.19,187.15,379405.0
2024-02-13 17:30:00+00:00,186.23,186.44,184.19,187.15,398461.0
2024-02-13 17:45:00+00:00,186.23,186.44,184.19,187.15,416445.0
2024-02-13 18:00:00+00:00,186.23,186.44,184.19,187.15,444769.0
2024-02-13 18:15:00+00:00,186.23,186.44,184.19,187.15,468673.0
2024-02-13 18:30:00+00:00,186.23,186.44,184.19,187.15,502784.0
2024-02-13 18:45:00+00:00,186.23,186.44,184.19,187.15,522689.0
2024-02-13 19:00:00+00:00,186.23,186.44,184.19,187.15,541902.0
2024-02-13 19:15:00+00:00,186.23,186.44,184.19,187.15,558373.0
2024-02-13 19:30:00+00:00,186.23,186.44,184.19,187.15,588239.0
2024-02-13 19:45:00+00:00,186.23,186.44,184.19,187.15,605742.0
2024-02-13 20:00:00+00:00,186.23,186.44,183.79,187.15,646907.0
2024-02-13 20:15:00+00:00,186.23,186.44,183.575,187.15,675390.0
2024-02-13 20:30:00+00:00,186.23,186.44,183.515,187.15,696002.0
2024-02-13 20:45:00+00:00,186.23,186.44,183.515,187.15,744284.0
2024-02-14 02:00:00+00:00,185.77,186.21,183.5128,187.15,56529529.0
2024-02-14 14:30:00+00:00,185.71,185.71,185.1,185.04,6468.0
2024-02-14 14:45:00+00:00,185.71,185.71,184.2,185.04,49865.0
2024-02-14 15:00:00+00:00,185.71,185.71,183.91,185.04,102489.0
2024-02-14 15:15:00+00:00,185.71,185.71,183.43,185.04,147906.0
2024-02-14 15:30:00+00:00,185.71,185.71,183.43,185.04,181687.0
2024-02-14 15:45:00+00:00,185.71,185.71,183.43,185.04,224917.0
2024-02-14 16:00:00+00:00,185.71,185.71,182.89,185.04,259089.0
2024-02-14 16:15:00+00:00,185.71,185.71,182.775,185.04,285272.0
2024-02-14 16:30:00+00:00,185.71,185.71,182.775,185.04,309992.0
2024-02-14 16:45:00+00:00,185.71,185.71,182.775,185.04,333083.0
2024-02-14 17:00:00+00:00,185.71,185.71,182.775,185.04,352353.0
2024-02-14 17:15:00+00:00,185.71,185.71,182.495,185.04,414439.0
2024-02-14 17:30:00+00:00,185.71,185.71,182.495,185.04,463373.0
2024-02-14 17:45:00+00:00,185.71,185.71,182.495,185.04,484399.0
2024-02-14 18:00:00+00:00,185.71,185.71,182.495,185.04,529316.0
2024-02-14 18:15:00+00:00,185.71,185.71,182.46,185.04,554964.0
2024-02-14 18:30:00+00:00,185.71,185.71,182.44,185.04,575840.0
2024-02-14 18:45:00+00:00,185.71,185.71,182.44,185.04,596906.0
2024-02-14 19:00:00+00:00,185.71,185.71,182.44,185.04,611567.0
2024-02-14 19:15:00+00:00,185.71,185.71,182.44,185.04,661165.0
2024-02-14 19:30:00+00:00,185.71,185.71,182.44,185.04,685634.0
2024-02-14 19:45:00+00:00,185.71,185.71,182.44,185.04,701700.0
2024-02-14 20:00:00+00:00,185.71,185.71,182.44,185.04,722322.0
2024-02-14 20:15:00+00:00,185.71,185.71,182.44,185.04,747642.0
2024-02-14 20:30:00+00:00,185.71,185.71,182.44,185.04,771209.0
2024-02-14 20:45:00+00:00,185.71,185.71,182.44,185.04,806170.0
2024-02-15 02:00:00+00:00,185.32,185.53,182.44,185.04,54630517.0
2024-02-15 13:00:00+00:00,183.09,183.09,183.09,184.15,50.0
2024-02-15 13:15:00+00:00,183.09,183.57,182.99,184.15,556.0
2024-02-15 14:00:00+00:00,183.09,183.62,182.9,184.15,1463.0
2024-02-15 14:30:00+00:00,183.09,183.73,182.9,184.15,10461.0
2024-02-15 14:45:00+00:00,183.09,184.07,182.9,184.15,71370.0
2024-02-15 15:00:00+00:00,183.09,184.07,181.44,184.15,134840.0
2024-02-15 15:15:00+00:00,183.09,184.07,181.44,184.15,219880.0
2024-02-15 15:30:00+00:00,183.09,184.07,181.44,184.15,267415.0
2024-02-15 15:45:00+00:00,183.09,184.07,181.44,184.15,312878.0
2024-02-15 16:00:00+00:00,183.09,184.07,181.44,184.15,364144.0
2024-02-15 16:15:00+00:00,183.09,184.07,181.44,184.15,394418.0
2024-02-15 16:30:00+00:00,183.09,184.07,181.44,184.15,422384.0
2024-02-15 16:45:00+00:00,183.09,184.07,181.44,184.15,443169.0
2024-02-15 17:00:00+00:00,183.09,184.07,181.44,184.15,463446.0
2024-02-15 17:15:00+00:00,183.09,184.07,181.44,184.15,480663.0
2024-02-15 17:30:00+00:00,183.09,184.07,181.44,184.15,521996.0
2024-02-15 17:45:00+00:00,183.09,184.07,181.44,184.15,562529.0
2024-02-15 18:00:00+00:00,183.09,184.07,181.44,184.15,590849.0
2024-02-15 18:15:00+00:00,183.09,184.07,181.44,184.15,618808.0
2024-02-15 18:30:00+00:00,183.09,184.07,181.44,184.15,644406.0
2024-02-15 18:45:00+00:00,183.09,184.07,181.44,184.15,663619.0
2024-02-15 19:00:00+00:00,183.09,184.07,181.44,184.15,687177.0
2024-02-15 19:15:00+00:00,183.09,184.07,181.44,184.15,706880.0
2024-02-15 19:30:00+00:00,183.09,184.07,181.44,184.15,731097.0
2024-02-15 19:45:00+00:00,183.09,184.07,181.44,184.15,772563.0
2024-02-15 20:00:00+00:00,183.09,184.07,181.44,184.15,808703.0
2024-02-15 20:15:00+00:00,183.09,184.07,181.44,184.15,834499.0
2024-02-15 20:30:00+00:00,183.09,184.07,181.44,184.15,854074.0
2024-02-15 20:45:00+00:00,183.09,184.07,181.44,184.15,894898.0
2024-02-16 02:00:00+00:00,183.55,184.49,181.35,184.15,65434496.0
2024-02-16 14:30:00+00:00,184.15,184.16,182.77,183.86,3137.0
2024-02-16 14:45:00+00:00,183.665,183.81,183.66,,1762.0
2024-02-16 15:00:00+00:00,184.15,184.86,181.89,183.86,92495.0
2024-02-16 15:15:00+00:00,184.15,184.86,181.89,183.86,197998.0
2024-02-16 15:30:00+00:00,184.15,184.86,181.89,183.86,289680.0
2024-02-16 15:45:00+00:00,184.15,184.86,181.89,183.86,346702.0
2024-02-16 16:00:00+00:00,184.15,184.86,181.89,183.86,400806.0
2024-02-16 16:15:00+00:00,184.15,184.86,181.89,183.86,427710.0
2024-02-16 16:30:00+00:00,184.15,184.86,181.89,183.86,475728.0
2024-02-16 16:45:00+00:00,184.15,184.86,181.89,183.86,507566.0
2024-02-16 17:00:00+00:00,184.15,184.86,181.89,183.86,524165.0
2024-02-16 17:15:00+00:00,184.15,184.86,181.89,183.86,538436.0
2024-02-16 17:30:00+00:00,184.15,184.86,181.89,183.86,551447.0
2024-02-16 17:45:00+00:00,184.15,184.86,181.89,183.86,560144.0
2024-02-16 18:00:00+00:00,184.15,184.86,181.89,183.86,571865.0
2024-02-16 18:15:00+00:00,184.15,184.86,181.89,183.86,600337.0
2024-02-16 18:30:00+00:00,184.15,184.86,181.89,183.86,619322.0
2024-02-16 18:45:00+00:00,184.15,184.86,181.89,183.86,651116.0
2024-02-16 19:00:00+00:00,184.15,184.86,181.89,183.86,674242.0
2024-02-16 19:15:00+00:00,184.15,184.86,181.89,183.86,691696.0
2024-02-16 19:30:00+00:00,184.15,184.86,181.89,183.86,712951.0
2024-02-16 19:45:00+00:00,184.15,184.86,181.89,183.86,738062.0
2024-02-16 20:00:00+00:00,184.15,184.86,181.89,183.86,782790.0
2024-02-16 20:15:00+00:00,184.15,184.86,181.89,183.86,805651.0
2024-02-16 20:30:00+00:00,184.15,184.86,181.89,183.86,831394.0
2024-02-16 20:45:00+00:00,184.15,184.86,181.89,183.86,866682.0
2024-02-17 02:00:00+00:00,183.42,184.85,181.665,183.86,49752465.0
2024-02-20 13:15:00+00:00,181.88,181.88,181.8,182.31,80.0
2024-02-20 14:30:00+00:00,181.88,182.55,181.675,182.31,10001.0
2024-02-20 14:45:00+00:00,181.88,182.55,180.645,182.31,156781.0
2024-02-20 15:00:00+00:00,181.88,182.55,180.62,182.31,217560.0
2024-02-20 15:15:00+00:00,181.88,182.55,180.25,182.31,275905.0
2024-02-20 15:30:00+00:00,181.88,182.55,180.135,182.31,316835.0
2024-02-20 15:45:00+00:00,181.88,182.55,180.005,182.31,380972.0
2024-02-20 16:00:00+00:00,181.88,182.55,180.005,182.31,428639.0
2024-02-20 16:15:00+00:00,181.88,182.55,180.005,182.31,471245.0
2024-02-20 16:30:00+00:00,181.88,182.55,180.005,182.31,507856.0
2024-02-20 16:45:00+00:00,181.88,182.55,180.005,182.31,620962.0
2024-02-20 17:00:00+00:00,181.88,182.55,180.005,182.31,653539.0
2024-02-20 17:15:00+00:00,181.88,182.55,180.005,182.31,688113.0
2024-02-20 17:30:00+00:00,181.88,182.55,180.005,182.31,721408.0
2024-02-20 17:45:00+00:00,181.88,182.55,180.005,182.31,756110.0
2024-02-20 18:00:00+00:00,181.88,182.55,180.005,182.31,781979.0
2024-02-20 18:15:00+00:00,181.88,182.55,180.005,182.31,802859.0
2024-02-20 18:30:00+00:00,181.88,182.55,180.005,182.31,830876.0
2024-02-20 18:45:00+00:00,181.88,182.55,180.005,182.31,844968.0
2024-02-20 19:00:00+00:00,181.88,182.55,180.005,182.31,856078.0
2024-02-20 19:15:00+00:00,181.88,182.55,180.005,182.31,865324.0
2024-02-20 19:30:00+00:00,181.88,182.55,180.005,182.31,880290.0
2024-02-20 19:45:00+00:00,181.88,182.55,180.005,182.31,895709.0
2024-02-20 20:00:00+00:00,181.88,182.55,180.005,182.31,911847.0
2024-02-20 20:15:00+00:00,181.88,182.55,180.005,182.31,960875.0
2024-02-20 20:30:00+00:00,181.88,182.55,180.005,182.31,986243.0
2024-02-20 20:45:00+00:00,181.88,182.55,180.005,182.31,1023281.0
2024-02-21 02:00:00+00:00,181.79,182.43,180.0,182.31,53665553.0
2024-02-21 14:30:00+00:00,181.77,182.13,181.35,181.56,11714.0
2024-02-21 14:45:00+00:00,181.77,182.805,181.35,181.56,44577.0
2024-02-21 15:00:00+00:00,181.77,182.905,181.35,181.56,71918.0
2024-02-21 15:15:00+00:00,181.77,182.905,181.35,181.56,89523.0
2024-02-21 15:30:00+00:00,181.77,182.905,181.35,181.56,112072.0
2024-02-21 15:45:00+00:00,181.77,182.905,181.35,181.56,124802.0
2024-02-21 16:00:00+00:00,181.77,182.905,181.35,181.56,139421.0
2024-02-21 16:15:00+00:00,181.77,182.905,181.35,181.56,156083.0
2024-02-21 16:30:00+00:00,181.77,182.905,181.35,181.56,169475.0
2024-02-21 16:45:00+00:00,181.77,182.905,181.35,181.56,182405.0
2024-02-21 17:00:00+00:00,181.77,182.905,181.35,181.56,201708.0
2024-02-21 17:15:00+00:00,181.77,182.905,181.35,181.56,212559.0
2024-02-21 17:30:00+00:00,181.77,182.905,181.35,181.56,224025.0
2024-02-21 17:45:00+00:00,181.77,182.905,181.18,181.56,238408.0
2024-02-21 18:00:00+00:00,181.77,182.905,181.18,181.56,249953.0
2024-02-21 18:15:00+00:00,181.77,182.905,181.045,181.56,259867.0
2024-02-21 18:30:00+00:00,181.77,182.905,181.045,181.56,271653.0
2024-02-21 18:45:00+00:00,181.77,182.905,181.045,181.56,285717.0
2024-02-21 19:00:00+00:00,181.77,182.905,181.045,181.56,297308.0
2024-02-21 19:15:00+00:00,181.77,182.905,181.0,181.56,314389.0
2024-02-21 19:30:00+00:00,181.77,182.905,180.66,181.56,333523.0
2024-02-21 19:45:00+00:00,181.77,182.905,180.66,181.56,349038.0
2024-02-21 20:00:00+00:00,181.77,182.905,180.66,181.56,369943.0
2024-02-21 20:15:00+00:00,181.77,182.905,180.66,181.56,393513.0
2024-02-21 20:30:00+00:00,181.77,182.905,180.66,181.56,411043.0
2024-02-21 20:45:00+00:00,181.77,182.905,180.66,181.56,437937.0
2024-02-22 02:00:00+00:00,181.94,182.8888,180.66,181.56,41529674.0
2024-02-22 13:30:00+00:00,183.09,183.16,183.08,182.32,167.0
2024-02-22 14:30:00+00:00,183.09,184.185,183.08,182.32,15920.0
2024-02-22 14:45:00+00:00,183.09,184.185,182.53,182.32,80379.0
2024-02-22 15:00:00+00:00,183.09,184.185,182.53,182.32,131688.0
2024-02-22 15:15:00+00:00,183.09,184.185,182.53,182.32,165207.0
2024-02-22 15:30:00+00:00,183.09,184.185,182.53,182.32,205497.0
2024-02-22 15:45:00+00:00,183.09,184.185,182.53,182.32,237282.0
2024-02-22 16:00:00+00:00,183.09,184.185,182.53,182.32,263587.0
2024-02-22 16:15:00+00:00,183.09,184.185,182.465,182.32,284649.0
2024-02-22 16:30:00+00:00,183.09,184.185,182.465,182.32,302635.0
2024-02-22 16:45:00+00:00,183.09,184.185,182.465,182.32,319203.0
2024-02-22 17:00:00+00:00,183.09,184.185,182.465,182.32,335701.0
2024-02-22 17:15:00+00:00,183.09,184.185,182.465,182.32,348477.0
2024-02-22 17:30:00+00:00,183.07,183.17,183.05,,1758.0
2024-02-22 17:45:00+00:00,183.09,184.185,182.465,182.32,374916.0
2024-02-22 18:00:00+00:00,183.09,184.185,182.465,182.32,396588.0
2024-02-22 18:15:00+00:00,183.09,184.185,182.465,182.32,414174.0
2024-02-22 18:30:00+00:00,183.09,184.185,182.465,182.32,425911.0
2024-02-22 18:45:00+00:00,183.09,184.24,182.465,182.32,441527.0
2024-02-22 19:00:00+00:00,183.09,184.29,182.465,182.32,451065.0
2024-02-22 19:15:00+00:00,183.09,184.73,182.465,182.32,471025.0
2024-02-22 19:30:00+00:00,183.09,184.97,182.465,182.32,502478.0
2024-02-22 19:45:00+00:00,183.09,184.97,182.465,182.32,524881.0
2024-02-22 20:00:00+00:00,183.09,184.97,182.465,182.32,551056.0
2024-02-22 20:15:00+00:00,183.09,184.97,182.465,182.32,596872.0
2024-02-22 20:30:00+00:00,183.09,184.97,182.465,182.32,656818.0
2024-02-22 20:45:00+00:00,183.09,184.97,182.465,182.32,727209.0
2024-02-23 02:00:00+00:00,183.48,184.955,182.46,182.32,52292208.0
2024-02-23 13:30:00+00:00,184.24,184.27,184.24,184.37,210.0
2024-02-23 14:30:00+00:00,184.24,185.25,184.24,184.37,6617.0
2024-02-23 14:45:00+00:00,184.24,185.25,183.92,184.37,30321.0
2024-02-23 15:00:00+00:00,184.24,185.25,183.66,184.37,68267.0
2024-02-23 15:15:00+00:00,184.24,185.25,183.58,184.37,95348.0
2024-02-23 15:30:00+00:00,184.24,185.25,183.18,184.37,125741.0
2024-02-23 15:45:00+00:00,184.24,185.25,183.07,184.37,146163.0
2024-02-23 16:00:00+00:00,184.24,185.25,182.91,184.37,168816.0
2024-02-23 16:15:00+00:00,184.24,185.25,182.62,184.37,202429.0
2024-02-23 16:30:00+00:00,184.24,185.25,182.62,184.37,222203.0
2024-02-23 16:45:00+00:00,184.24,185.25,182.62,184.37,242790.0
2024-02-23 17:00:00+00:00,184.24,185.25,182.62,184.37,262758.0
2024-02-23 17:15:00+00:00,184.24,185.25,182.62,184.37,274055.0
2024-02-23 17:30:00+00:00,184.24,185.25,182.34,184.37,295178.0
2024-02-23 17:45:00+00:00,184.24,185.25,182.31,184.37,321950.0
2024-02-23 18:00:00+00:00,184.24,185.25,182.31,184.37,334128.0
2024-02-23 18:15:00+00:00,184.24,185.25,182.31,184.37,346767.0
2024-02-23 18:30:00+00:00,184.24,185.25,182.31,184.37,361520.0
2024-02-23 18:45:00+00:00,184.24,185.25,182.31,184.37,374154.0
2024-02-23 19:00:00+00:00,184.24,185.25,182.31,184.37,383778.0
2024-02-23 19:15:00+00:00,184.24,185.25,182.31,184.37,398439.0
2024-02-23 19:30:00+00:00,184.24,185.25,182.31,184.37,410181.0
2024-02-23 19:45:00+00:00,184.24,185.25,182.31,184.37,422235.0
2024-02-23 20:00:00+00:00,184.24,185.25,182.31,184.37,435117.0
2024-02-23 20:15:00+00:00,184.24,185.25,182.31,184.37,458530.0
2024-02-23 20:30:00+00:00,184.24,185.25,182.31,184.37,484226.0
2024-02-23 20:45:00+00:00,184.24,185.25,182.31,184.37,505149.0
2024-02-24 02:00:00+00:00,185.01,185.04,182.23,184.37,45119677.0
2024-02-26 14:15:00+00:00,182.3,182.48,182.21,182.52,453.0
2024-02-26 14:30:00+00:00,182.3,182.48,182.0,182.52,7701.0
2024-02-26 14:45:00+00:00,182.3,182.77,181.205,182.52,47484.0
2024-02-26 15:00:00+00:00,182.3,182.77,181.12,182.52,87958.0
2024-02-26 15:15:00+00:00,182.3,182.77,181.12,182.52,120418.0
2024-02-26 15:30:00+00:00,182.3,182.77,181.12,182.52,139634.0
2024-02-26 15:45:00+00:00,182.3,182.77,181.12,182.52,162243.0
2024-02-26 16:00:00+00:00,182.3,182.77,181.12,182.52,191456.0
2024-02-26 16:15:00+00:00,182.3,182.77,180.86,182.52,214607.0
2024-02-26 16:30:00+00:00,182.3,182.77,180.74,182.52,245618.0
2024-02-26 16:45:00+00:00,182.3,182.77,180.74,182.52,267873.0
2024-02-26 17:00:00+00:00,182.3,182.77,180.74,182.52,278365.0
2024-02-26 17:15:00+00:00,182.3,182.77,180.74,182.52,290800.0
2024-02-26 17:30:00+00:00,182.3,182.77,180.74,182.52,302669.0
2024-02-26 17:45:00+00:00,182.3,182.77,180.685,182.52,323929.0
2024-02-26 18:00:00+00:00,182.3,182.77,180.63,182.52,333123.0
2024-02-26 18:15:00+00:00,182.3,182.77,180.63,182.52,343886.0
2024-02-26 18:30:00+00:00,182.3,182.77,180.63,182.52,360237.0
2024-02-26 18:45:00+00:00,182.3,182.77,180.63,182.52,370479.0
2024-02-26 19:00:00+00:00,182.3,182.77,180.63,182.52,380035.0
2024-02-26 19:15:00+00:00,182.3,182.77,180.63,182.52,397061.0
2024-02-26 19:30:00+00:00,182.3,182.77,180.63,182.52,408029.0
2024-02-26 19:45:00+00:00,182.3,182.77,180.63,182.52,421206.0
2024-02-26 20:00:00+00:00,182.3,182.77,180.63,182.52,432844.0
2024-02-26 20:15:00+00:00,182.3,182.77,180.63,182.52,443733.0
2024-02-26 20:30:00+00:00,182.3,182.77,180.63,182.52,466464.0
2024-02-26 20:45:00+00:00,182.3,182.77,180.63,182.52,488590.0
2024-02-27 02:00:00+00:00,182.24,182.76,180.65,182.52,40867421.0
2024-02-27 14:30:00+00:00,181.19,181.36,180.89,181.16,9632.0
2024-02-27 14:45:00+00:00,181.19,181.54,180.305,181.16,62568.0
2024-02-27 15:00:00+00:00,181.19,181.54,180.305,181.16,92666.0
2024-02-27 15:15:00+00:00,181.19,181.54,180.305,181.16,113125.0
2024-02-27 15:30:00+00:00,181.19,181.705,180.305,181.16,136013.0
2024-02-27 15:45:00+00:00,181.19,181.705,180.305,181.16,169892.0
2024-02-27 16:00:00+00:00,181.19,181.705,180.305,181.16,188834.0
2024-02-27 16:15:00+00:00,181.19,181.705,180.305,181.16,208806.0
2024-02-27 16:30:00+00:00,181.19,181.705,180.305,181.16,242012.0
2024-02-27 16:45:00+00:00,181.19,181.705,180.305,181.16,260666.0
2024-02-27 17:00:00+00:00,181.19,181.705,180.305,181.16,278844.0
2024-02-27 17:15:00+00:00,181.19,181.705,180.305,181.16,294406.0
2024-02-27 17:30:00+00:00,181.19,181.705,180.305,181.16,319067.0
2024-02-27 17:45:00+00:00,181.19,181.705,180.305,181.16,334750.0
2024-02-27 18:00:00+00:00,181.19,181.705,180.08,181.16,354492.0
2024-02-27 18:15:00+00:00,181.19,181.705,180.08,181.16,367805.0
2024-02-27 18:30:00+00:00,181.19,181.705,180.035,181.16,404802.0
2024-02-27 18:45:00+00:00,181.19,181.705,180.025,181.16,420933.0
2024-02-27 19:00:00+00:00,181.19,181.705,180.0,181.16,463352.0
2024-02-27 19:15:00+00:00,181.565,181.89,181.395,,8883.0
2024-02-27 19:30:00+00:00,181.19,182.945,180.0,181.16,565178.0
2024-02-27 19:45:00+00:00,181.19,183.92,180.0,181.16,650420.0
2024-02-27 20:00:00+00:00,181.19,183.92,180.0,181.16,692291.0
2024-02-27 20:15:00+00:00,181.19,183.92,180.0,181.16,715445.0
2024-02-27 20:30:00+00:00,181.19,183.92,180.0,181.16,758527.0
2024-02-27 20:45:00+00:00,181.19,183.92,180.0,181.16,804428.0
2024-02-28 02:00:00+00:00,181.1,183.9225,179.56,181.16,54318851.0
2024-02-28 13:45:00+00:00,182.23,182.53,182.18,182.63,411.0
2024-02-28 14:30:00+00:00,182.23,183.105,182.18,182.63,6252.0
2024-02-28 14:45:00+00:00,182.23,183.105,181.765,182.63,60749.0
2024-02-28 15:00:00+00:00,182.23,183.105,181.105,182.63,105359.0
2024-02-28 15:15:00+00:00,182.23,183.105,181.105,182.63,120285.0
2024-02-28 15:30:00+00:00,182.23,183.105,181.055,182.63,140420.0
2024-02-28 15:45:00+00:00,182.23,183.105,180.97,182.63,158852.0
2024-02-28 16:00:00+00:00,182.23,183.105,180.97,182.63,173545.0
2024-02-28 16:15:00+00:00,182.23,183.105,180.97,182.63,186157.0
2024-02-28 16:30:00+00:00,182.23,183.105,180.97,182.63,197587.0
2024-02-28 16:45:00+00:00,182.23,183.105,180.97,182.63,212169.0
2024-02-28 17:00:00+00:00,182.23,183.105,180.97,182.63,237166.0
2024-02-28 17:15:00+00:00,182.23,183.105,180.89,182.63,251064.0
2024-02-28 17:30:00+00:00,182.23,183.105,180.565,182.63,291567.0
2024-02-28 17:45:00+00:00,182.23,183.105,180.225,182.63,316833.0
2024-02-28 18:00:00+00:00,182.23,183.105,180.145,182.63,335607.0
2024-02-28 18:15:00+00:00,182.23,183.105,180.13,182.63,362307.0
2024-02-28 18:30:00+00:00,182.23,183.105,180.13,182.63,395002.0
2024-02-28 18:45:00+00:00,182.23,183.105,180.13,182.63,416330.0
2024-02-28 19:00:00+00:00,182.23,183.105,180.13,182.63,430911.0
2024-02-28 19:15:00+00:00,182.23,183.105,180.13,182.63,458053.0
2024-02-28 19:30:00+00:00,182.23,183.105,180.13,182.63,471415.0
2024-02-28 19:45:00+00:00,182.23,183.105,180.13,182.63,481017.0
2024-02-28 20:00:00+00:00,182.23,183.105,180.13,182.63,506273.0
2024-02-28 20:15:00+00:00,182.23,183.105,180.13,182.63,521666.0
2024-02-28 20:30:00+00:00,182.23,183.105,180.13,182.63,538066.0
2024-02-28 20:45:00+00:00,182.23,183.105,180.13,182.63,565665.0
2024-02-29 02:00:00+00:00,182.51,183.12,180.13,182.63,48953939.0
2024-02-29 13:45:00+00:00,180.51,181.74,180.51,181.42,420.0
2024-02-29 14:30:00+00:00,180.51,182.17,180.51,181.42,10128.0
2024-02-29 14:45:00+00:00,180.51,182.555,180.51,181.42,85328.0
2024-02-29 15:00:00+00:00,180.51,182.555,180.51,181.42,136199.0
2024-02-29 15:15:00+00:00,180.51,182.555,180.51,181.42,192827.0
2024-02-29 15:30:00+00:00,180.51,182.555,180.51,181.42,249039.0
2024-02-29 15:45:00+00:00,180.51,182.555,180.51,181.42,300890.0
2024-02-29 16:00:00+00:00,180.51,182.555,180.51,181.42,364332.0
2024-02-29 16:15:00+00:00,180.51,182.555,180.51,181.42,401562.0
2024-02-29 16:30:00+00:00,180.51,182.555,180.31,181.42,442712.0
2024-02-29 16:45:00+00:00,180.51,182.555,179.52,181.42,509238.0
2024-02-29 17:00:00+00:00,180.51,182.555,179.52,181.42,546252.0
2024-02-29 17:15:00+00:00,180.51,182.555,179.52,181.42,590659.0
2024-02-29 17:30:00+00:00,180.51,182.555,179.52,181.42,623580.0
2024-02-29 17:45:00+00:00,180.51,182.555,179.52,181.42,645194.0
2024-02-29 18:00:00+00:00,180.51,182.555,179.52,181.42,676583.0
2024-02-29 18:15:00+00:00,180.51,182.555,179.52,181.42,704094.0
2024-02-29 18:30:00+00:00,180.51,182.555,179.52,181.42,733031.0
2024-02-29 18:45:00+00:00,180.51,182.555,179.52,181.42,758943.0
2024-02-29 19:00:00+00:00,180.51,182.555,179.52,181.42,793585.0
2024-02-29 19:15:00+00:00,180.365,180.375,180.315,,2193.0
2024-02-29 19:30:00+00:00,180.51,182.555,179.52,181.42,865309.0
2024-02-29 19:45:00+00:00,180.51,182.555,179.52,181.42,891552.0
2024-02-29 20:00:00+00:00,180.51,182.555,179.52,181.42,927769.0
2024-02-29 20:15:00+00:00,180.51,182.555,179.52,181.42,973887.0
2024-02-29 20:30:00+00:00,180.51,182.555,179.52,181.42,1013488.0
2024-02-29 20:45:00+00:00,180.51,182.555,179.52,181.42,1075838.0
2024-03-01 02:00:00+00:00,181.27,182.57,179.53,181.42,136682597.0
2024-03-01 14:30:00+00:00,179.7,180.525,179.28,180.75,22520.0
2024-03-01 14:45:00+00:00,179.7,180.525,179.28,180.75,106448.0
2024-03-01 15:00:00+00:00,179.7,180.525,179.07,180.75,155787.0
2024-03-01 15:15:00+00:00,179.7,180.525,178.79,180.75,193900.0
2024-03-01 15:30:00+00:00,179.7,180.525,178.28,180.75,257958.0
2024-03-01 15:45:00+00:00,179.7,180.525,177.81,180.75,317390.0
2024-03-01 16:00:00+00:00,179.7,180.525,177.665,180.75,377165.0
2024-03-01 16:15:00+00:00,179.7,180.525,177.665,180.75,427137.0
2024-03-01 16:30:00+00:00,179.7,180.525,177.665,180.75,461834.0
2024-03-01 16:45:00+00:00,179.7,180.525,177.665,180.75,498489.0
2024-03-01 17:00:00+00:00,179.7,180.525,177.665,180.75,557543.0
2024-03-01 17:15:00+00:00,179.7,180.525,177.375,180.75,599844.0
2024-03-01 17:30:00+00:00,179.7,180.525,177.375,180.75,635773.0
2024-03-01 17:45:00+00:00,179.7,180.525,177.375,180.75,659755.0
2024-03-01 18:00:00+00:00,179.7,180.525,177.375,180.75,695695.0
2024-03-01 18:15:00+00:00,178.785,178.805,178.67,,2400.0
2024-03-01 18:30:00+00:00,179.7,180.525,177.375,180.75,767663.0
2024-03-01 18:45:00+00:00,179.7,180.525,177.375,180.75,803714.0
2024-03-01 19:00:00+00:00,179.7,180.525,177.375,180.75,825707.0
2024-03-01 19:15:00+00:00,179.7,180.525,177.375,180.75,854901.0
2024-03-01 19:30:00+00:00,179.7,180.525,177.375,180.75,886616.0
2024-03-01 19:45:00+00:00,179.7,180.525,177.375,180.75,916429.0
2024-03-01 20:00:00+00:00,179.7,180.525,177.375,180.75,938355.0
2024-03-01 20:15:00+00:00,179.7,180.525,177.375,180.75,963521.0
2024-03-01 20:30:00+00:00,179.7,180.525,177.375,180.75,1004187.0
2024-03-01 20:45:00+00:00,179.7,180.525,177.375,180.75,1050894.0
2024-03-02 02:00:00+00:00,179.55,180.53,177.38,180.75,73563082.0
2024-03-04 13:00:00+00:00,176.69,176.69,176.69,179.66,50.0
2024-03-04 13:45:00+00:00,176.69,177.35,176.69,179.66,647.0
2024-03-04 14:30:00+00:00,176.11,176.81,175.44,,38598.0
2024-03-04 14:45:00+00:00,176.69,177.39,175.215,179.66,125756.0
2024-03-04 15:00:00+00:00,176.69,177.39,174.605,179.66,259348.0
2024-03-04 15:15:00+00:00,176.69,177.39,174.25,179.66,363617.0
2024-03-04 15:30:00+00:00,176.69,177.39,173.925,179.66,513038.0
2024-03-04 15:45:00+00:00,176.69,177.39,173.89,179.66,622538.0
2024-03-04 16:00:00+00:00,176.69,177.39,173.89,179.66,683966.0
2024-03-04 16:15:00+00:00,176.69,177.39,173.89,179.66,730663.0
2024-03-04 16:30:00+00:00,176.69,177.39,173.89,179.66,780319.0
2024-03-04 16:45:00+00:00,176.69,177.39,173.89,179.66,834219.0
2024-03-04 17:00:00+00:00,176.69,177.39,173.89,179.66,907620.0
2024-03-04 17:15:00+00:00,176.69,177.39,173.89,179.66,949685.0
2024-03-04 17:30:00+00:00,176.69,177.39,173.89,179.66,999718.0
2024-03-04 17:45:00+00:00,176.69,177.39,173.89,179.66,1046309.0
2024-03-04 18:00:00+00:00,176.69,177.39,173.89,179.66,1091136.0
2024-03-04 18:15:00+00:00,176.69,177.39,173.79,179.66,1145410.0
2024-03-04 18:30:00+00:00,176.69,177.39,173.79,179.66,1179191.0
2024-03-04 18:45:00+00:00,176.69,177.39,173.79,179.66,1201058.0
2024-03-04 19:00:00+00:00,176.69,177.39,173.79,179.66,1225824.0
2024-03-04 19:15:00+00:00,176.69,177.39,173.79,179.66,1251134.0
2024-03-04 19:30:00+00:00,176.69,177.39,173.79,179.66,1291159.0
2024-03-04 19:45:00+00:00,176.69,177.39,173.79,179.66,1350549.0
2024-03-04 20:00:00+00:00,176.69,177.39,173.79,179.66,1403045.0
2024-03-04 20:15:00+00:00,176.69,177.39,173.79,179.66,1433690.0
2024-03-04 20:30:00+00:00,176.69,177.39,173.79,179.66,1468753.0
2024-03-04 20:45:00+00:00,176.69,177.39,173.79,179.66,1532639.0
2024-03-05 02:00:00+00:00,176.15,176.9,173.79,179.66,81510101.0
2024-03-05 13:15:00+00:00,171.13,171.4,171.13,175.1,310.0
2024-03-05 14:30:00+00:00,171.13,171.41,170.49,175.1,14827.0
2024-03-05 14:45:00+00:00,171.13,172.025,170.205,175.1,258030.0
2024-03-05 15:00:00+00:00,171.13,172.025,170.07,175.1,353404.0
2024-03-05 15:15:00+00:00,171.13,172.025,170.025,175.1,415691.0
2024-03-05 15:30:00+00:00,171.13,172.025,169.635,175.1,499394.0
2024-03-05 15:45:00+00:00,171.13,172.025,169.635,175.1,583420.0
2024-03-05 16:00:00+00:00,171.13,172.025,169.635,175.1,650821.0
2024-03-05 16:15:00+00:00,171.13,172.025,169.635,175.1,708278.0
2024-03-05 16:30:00+00:00,171.13,172.025,169.635,175.1,765343.0
2024-03-05 16:45:00+00:00,171.13,172.025,169.635,175.1,822652.0
2024-03-05 17:00:00+00:00,171.13,172.025,169.635,175.1,866482.0
2024-03-05 17:15:00+00:00,171.13,172.025,169.635,175.1,891123.0
2024-03-05 17:30:00+00:00,171.13,172.025,169.635,175.1,917215.0
2024-03-05 17:45:00+00:00,171.13,172.025,169.635,175.1,946435.0
2024-03-05 18:00:00+00:00,171.13,172.025,169.635,175.1,976243.0
2024-03-05 18:15:00+00:00,171.13,172.025,169.635,175.1,995497.0
2024-03-05 18:30:00+00:00,171.13,172.025,169.635,175.1,1017455.0
2024-03-05 18:45:00+00:00,170.025,170.085,169.985,,2265.0
2024-03-05 19:00:00+00:00,171.13,172.025,169.635,175.1,1071806.0
2024-03-05 19:15:00+00:00,171.13,172.025,169.635,175.1,1095396.0
2024-03-05 19:30:00+00:00,171.13,172.025,169.635,175.1,1119932.0
2024-03-05 19:45:00+00:00,171.13,172.025,169.635,175.1,1151068.0
2024-03-05 20:00:00+00:00,171.13,172.025,169.635,175.1,1190013.0
2024-03-05 20:15:00+00:00,171.13,172.025,169.635,175.1,1220381.0
2024-03-05 20:30:00+00:00,171.13,172.025,169.635,175.1,1256210.0
2024-03-05 20:45:00+00:00,171.13,172.025,169.635,175.1,1299245.0
2024-03-06 02:00:00+00:00,170.76,172.04,169.62,175.1,95132355.0
2024-03-06 14:00:00+00:00,170.86,171.63,170.85,170.12,1186.0
2024-03-06 14:15:00+00:00,170.86,171.71,170.85,170.12,1899.0
2024-03-06 14:30:00+00:00,170.86,171.71,170.16,170.12,30372.0
2024-03-06 14:45:00+00:00,170.86,171.71,169.58,170.12,96519.0
2024-03-06 15:00:00+00:00,170.86,171.71,168.94,170.12,182426.0
2024-03-06 15:15:00+00:00,170.86,171.71,168.94,170.12,227556.0
2024-03-06 15:30:00+00:00,170.86,171.71,168.94,170.12,275229.0
2024-03-06 15:45:00+00:00,170.86,171.71,168.94,170.12,298944.0
2024-03-06 16:00:00+00:00,170.86,171.71,168.94,170.12,335793.0
2024-03-06 16:15:00+00:00,170.86,171.71,168.94,170.12,355860.0
2024-03-06 16:30:00+00:00,170.86,171.71,168.94,170.12,394202.0
2024-03-06 16:45:00+00:00,170.86,171.71,168.94,170.12,439569.0
2024-03-06 17:00:00+00:00,170.86,171.71,168.94,170.12,461138.0
2024-03-06 17:15:00+00:00,170.86,171.71,168.94,170.12,486195.0
2024-03-06 17:30:00+00:00,170.86,171.71,168.94,170.12,516236.0
2024-03-06 17:45:00+00:00,170.86,171.71,168.94,170.12,529706.0
2024-03-06 18:00:00+00:00,170.86,171.71,168.94,170.12,546265.0
2024-03-06 18:15:00+00:00,170.86,171.71,168.94,170.12,554824.0
2024-03-06 18:30:00+00:00,170.86,171.71,168.94,170.12,572610.0
2024-03-06 18:45:00+00:00,170.86,171.71,168.94,170.12,600962.0
2024-03-06 19:00:00+00:00,170.86,171.71,168.94,170.12,623916.0
2024-03-06 19:15:00+00:00,170.86,171.71,168.72,170.12,646906.0
2024-03-06 19:30:00+00:00,170.86,171.71,168.695,170.12,665285.0
2024-03-06 19:45:00+00:00,168.995,169.005,168.805,,764.0
2024-03-06 20:00:00+00:00,170.86,171.71,168.695,170.12,700541.0
2024-03-06 20:15:00+00:00,170.86,171.71,168.695,170.12,714623.0
2024-03-06 20:30:00+00:00,170.86,171.71,168.695,170.12,734600.0
2024-03-06 20:45:00+00:00,170.86,171.71,168.695,170.12,762746.0
2024-03-07 02:00:00+00:00,171.06,171.24,168.68,170.12,68587707.0
2024-03-07 13:30:00+00:00,169.71,169.81,169.58,169.12,230.0
2024-03-07 14:30:00+00:00,169.71,169.99,169.02,169.12,1157.0
2024-03-07 14:45:00+00:00,169.71,169.99,168.51,169.12,154395.0
2024-03-07 15:00:00+00:00,169.71,169.99,168.495,169.12,220860.0
2024-03-07 15:15:00+00:00,169.71,169.99,168.495,169.12,259531.0
2024-03-07 15:30:00+00:00,169.71,169.99,168.495,169.12,309112.0
2024-03-07 15:45:00+00:00,169.71,169.99,168.495,169.12,369930.0
2024-03-07 16:00:00+00:00,169.71,169.99,168.495,169.12,406065.0
2024-03-07 16:15:00+00:00,169.71,169.99,168.495,169.12,443293.0
2024-03-07 16:30:00+00:00,169.71,169.99,168.495,169.12,494371.0
2024-03-07 16:45:00+00:00,169.71,169.99,168.495,169.12,552722.0
2024-03-07 17:00:00+00:00,169.71,169.99,168.495,169.12,603424.0
2024-03-07 17:15:00+00:00,169.71,169.99,168.495,169.12,650583.0
2024-03-07 17:30:00+00:00,169.71,169.99,168.495,169.12,718394.0
2024-03-07 17:45:00+00:00,169.71,169.99,168.495,169.12,745752.0
2024-03-07 18:00:00+00:00,169.71,169.99,168.495,169.12,766910.0
2024-03-07 18:15:00+00:00,169.71,169.99,168.495,169.12,789914.0
2024-03-07 18:30:00+00:00,169.71,169.99,168.495,169.12,802427.0
2024-03-07 18:45:00+00:00,169.71,170.095,168.495,169.12,828137.0
2024-03-07 19:00:00+00:00,169.71,170.615,168.495,169.12,859875.0
2024-03-07 19:15:00+00:00,169.71,170.74,168.495,169.12,892086.0
2024-03-07 19:30:00+00:00,169.71,170.74,168.495,169.12,926082.0
2024-03-07 19:45:00+00:00,169.71,170.74,168.495,169.12,945115.0
2024-03-07 20:00:00+00:00,169.71,170.74,168.495,169.12,966046.0
2024-03-07 20:15:00+00:00,169.71,170.74,168.495,169.12,1000166.0
2024-03-07 20:30:00+00:00,169.71,170.74,168.495,169.12,1021051.0
2024-03-07 20:45:00+00:00,169.71,170.74,168.495,169.12,1071019.0
2024-03-08 02:00:00+00:00,169.15,170.73,168.49,169.12,71765061.0
2024-03-08 14:15:00+00:00,169.65,170.42,169.65,169.0,1266.0
2024-03-08 14:30:00+00:00,169.65,170.42,168.97,169.0,22525.0
2024-03-08 14:45:00+00:00,169.65,170.42,168.97,169.0,69616.0
2024-03-08 15:00:00+00:00,169.65,170.915,168.97,169.0,141372.0
2024-03-08 15:15:00+00:00,169.65,171.61,168.97,169.0,187897.0
2024-03-08 15:30:00+00:00,169.65,171.9,168.97,169.0,231905.0
2024-03-08 15:45:00+00:00,169.65,171.9,168.97,169.0,270158.0
2024-03-08 16:00:00+00:00,169.65,171.9,168.97,169.0,310758.0
2024-03-08 16:15:00+00:00,169.65,171.9,168.97,169.0,348430.0
2024-03-08 16:30:00+00:00,169.65,172.05,168.97,169.0,382451.0
2024-03-08 16:45:00+00:00,169.65,172.48,168.97,169.0,407870.0
2024-03-08 17:00:00+00:00,169.65,172.48,168.97,169.0,434398.0
2024-03-08 17:15:00+00:00,169.65,172.48,168.97,169.0,465825.0
2024-03-08 17:30:00+00:00,169.65,172.785,168.97,169.0,504113.0
2024-03-08 17:45:00+00:00,169.65,172.79,168.97,169.0,530216.0
2024-03-08 18:00:00+00:00,169.65,172.79,168.97,169.0,556929.0
2024-03-08 18:15:00+00:00,169.65,172.79,168.97,169.0,568480.0
2024-03-08 18:30:00+00:00,169.65,172.79,168.97,169.0,581492.0
2024-03-08 18:45:00+00:00,169.65,172.79,168.97,169.0,594401.0
2024-03-08 19:00:00+00:00,169.65,172.79,168.97,169.0,664018.0
2024-03-08 19:15:00+00:00,169.65,173.01,168.97,169.0,735029.0
2024-03-08 19:30:00+00:00,169.65,173.63,168.97,169.0,793109.0
2024-03-08 19:45:00+00:00,169.65,173.705,168.97,169.0,835200.0
2024-03-08 20:00:00+00:00,169.65,173.705,168.97,169.0,865422.0
2024-03-08 20:15:00+00:00,169.65,173.705,168.97,169.0,892616.0
2024-03-08 20:30:00+00:00,169.65,173.705,168.97,169.0,941566.0
2024-03-08 20:45:00+00:00,169.65,173.705,168.97,169.0,967159.0
2024-03-11 13:30:00+00:00,170.99,173.52,170.99,170.73,21168.0
2024-03-11 13:45:00+00:00,170.99,174.365,170.99,170.73,118310.0
2024-03-11 14:00:00+00:00,170.99,174.365,170.99,170.73,210183.0
2024-03-11 14:15:00+00:00,170.99,174.365,170.99,170.73,264720.0
2024-03-11 14:30:00+00:00,170.99,174.365,170.99,170.73,311459.0
2024-03-11 14:45:00+00:00,170.99,174.365,170.99,170.73,336839.0
2024-03-11 15:00:00+00:00,170.99,174.365,170.99,170.73,370466.0
2024-03-11 15:15:00+00:00,172.645,172.695,172.565,,1013.0
2024-03-11 15:30:00+00:00,170.99,174.365,170.99,170.73,439305.0
2024-03-11 15:45:00+00:00,170.99,174.365,170.99,170.73,457644.0
2024-03-11 16:00:00+00:00,170.99,174.365,170.99,170.73,466315.0
2024-03-11 16:15:00+00:00,170.99,174.365,170.99,170.73,494562.0
2024-03-11 16:30:00+00:00,170.99,174.365,170.99,170.73,523048.0
2024-03-11 16:45:00+00:00,170.99,174.365,170.99,170.73,539484.0
2024-03-11 17:00:00+00:00,170.99,174.365,170.99,170.73,558731.0
2024-03-11 17:15:00+00:00,170.99,174.365,170.99,170.73,572340.0
2024-03-11 17:30:00+00:00,172.39,172.405,172.315,,1127.0
2024-03-11 17:45:00+00:00,170.99,174.365,170.99,170.73,654165.0
2024-03-11 18:00:00+00:00,170.99,174.365,170.99,170.73,673305.0
2024-03-11 18:15:00+00:00,172.445,172.53,172.445,,1008.0
2024-03-11 18:30:00+00:00,170.99,174.365,170.99,170.73,699144.0
2024-03-11 18:45:00+00:00,170.99,174.365,170.99,170.73,710555.0
2024-03-11 19:00:00+00:00,170.99,174.365,170.99,170.73,725489.0
2024-03-11 19:15:00+00:00,170.99,174.365,170.99,170.73,733621.0
2024-03-11 19:30:00+00:00,170.99,174.365,170.99,170.73,745344.0
2024-03-11 19:45:00+00:00,170.99,174.365,170.99,170.73,766993.0
2024-03-12 13:30:00+00:00,173.23,174.2,172.89,172.75,4680.0
2024-03-12 13:45:00+00:00,173.23,174.2,171.035,172.75,58178.0
2024-03-12 14:00:00+00:00,173.23,174.2,171.035,172.75,157134.0
2024-03-12 14:15:00+00:00,173.23,174.2,171.035,172.75,209893.0
2024-03-12 14:30:00+00:00,173.23,174.2,171.035,172.75,242421.0
2024-03-12 14:45:00+00:00,173.23,174.2,171.035,172.75,265006.0
2024-03-12 15:00:00+00:00,173.23,174.2,171.035,172.75,296081.0
2024-03-12 15:15:00+00:00,173.23,174.2,171.035,172.75,323004.0
2024-03-12 15:30:00+00:00,173.23,174.2,171.035,172.75,355882.0
2024-03-12 15:45:00+00:00,173.23,174.2,171.035,172.75,385251.0
2024-03-12 16:00:00+00:00,173.23,174.2,171.035,172.75,402689.0
2024-03-12 16:15:00+00:00,173.23,174.2,171.035,172.75,440560.0
2024-03-12 16:30:00+00:00,173.23,174.2,171.035,172.75,464374.0
2024-03-12 16:45:00+00:00,173.23,174.2,171.035,172.75,503729.0
2024-03-12 17:00:00+00:00,173.23,174.2,171.035,172.75,547048.0
2024-03-12 17:15:00+00:00,173.23,174.2,171.035,172.75,566600.0
2024-03-12 17:30:00+00:00,173.23,174.2,171.035,172.75,579056.0
2024-03-12 17:45:00+00:00,173.23,174.2,171.035,172.75,591132.0
2024-03-12 18:00:00+00:00,173.23,174.2,171.035,172.75,602859.0
2024-03-12 18:15:00+00:00,173.23,174.2,171.035,172.75,625482.0
2024-03-12 18:30:00+00:00,173.23,174.2,171.035,172.75,649212.0
2024-03-12 18:45:00+00:00,173.23,174.2,171.035,172.75,679696.0
2024-03-12 19:00:00+00:00,173.23,174.2,171.035,172.75,699629.0
2024-03-12 19:15:00+00:00,173.23,174.2,171.035,172.75,717705.0
2024-03-12 19:30:00+00:00,173.23,174.2,171.035,172.75,748196.0
2024-03-12 19:45:00+00:00,173.23,174.2,171.035,172.75,822304.0
2024-03-13 13:30:00+00:00,172.72,173.4,172.72,173.23,8232.0
2024-03-13 13:45:00+00:00,172.72,173.4,171.87,173.23,87122.0
2024-03-13 14:00:00+00:00,172.72,173.4,171.485,173.23,177816.0
2024-03-13 14:15:00+00:00,172.72,173.4,170.76,173.23,277573.0
2024-03-13 14:30:00+00:00,172.72,173.4,170.76,173.23,323603.0
2024-03-13 14:45:00+00:00,172.72,173.4,170.76,173.23,348828.0
2024-03-13 15:00:00+00:00,172.72,173.4,170.76,173.23,372117.0
2024-03-13 15:15:00+00:00,172.72,173.4,170.76,173.23,390938.0
2024-03-13 15:30:00+00:00,172.72,173.4,170.76,173.23,428642.0
2024-03-13 15:45:00+00:00,172.72,173.4,170.76,173.23,445547.0
2024-03-13 16:00:00+00:00,172.72,173.4,170.76,173.23,455158.0
2024-03-13 16:15:00+00:00,172.72,173.4,170.76,173.23,477249.0
2024-03-13 16:30:00+00:00,172.72,173.4,170.76,173.23,496578.0
2024-03-13 16:45:00+00:00,172.72,173.4,170.76,173.23,510731.0
2024-03-13 17:00:00+00:00,172.72,173.4,170.76,173.23,519512.0
2024-03-13 17:15:00+00:00,172.72,173.4,170.76,173.23,534062.0
2024-03-13 17:30:00+00:00,172.72,173.4,170.76,173.23,547587.0
2024-03-13 17:45:00+00:00,172.72,173.4,170.76,173.23,558387.0
2024-03-13 18:00:00+00:00,172.72,173.4,170.76,173.23,571190.0
2024-03-13 18:15:00+00:00,172.72,173.4,170.76,173.23,587773.0
2024-03-13 18:30:00+00:00,172.72,173.4,170.76,173.23,599824.0
2024-03-13 18:45:00+00:00,171.59,171.62,171.57,,418.0
2024-03-13 19:00:00+00:00,172.72,173.4,170.76,173.23,622411.0
2024-03-13 19:15:00+00:00,172.72,173.4,170.76,173.23,636189.0
2024-03-13 19:30:00+00:00,172.72,173.4,170.76,173.23,654688.0
2024-03-13 19:45:00+00:00,172.72,173.4,170.76,173.23,671628.0
2024-03-14 13:15:00+00:00,172.47,172.47,171.92,171.13,1918.0
2024-03-14 13:30:00+00:00,172.47,173.0,171.92,171.13,18329.0
2024-03-14 13:45:00+00:00,172.47,173.28,171.92,171.13,66164.0
2024-03-14 14:00:00+00:00,172.47,173.28,171.92,171.13,121538.0
2024-03-14 14:15:00+00:00,172.47,173.485,171.92,171.13,154354.0
2024-03-14 14:30:00+00:00,172.47,173.85,171.92,171.13,200085.0
2024-03-14 14:45:00+00:00,172.47,173.865,171.92,171.13,248692.0
2024-03-14 15:00:00+00:00,173.84,174.01,173.815,,4349.0
2024-03-14 15:15:00+00:00,172.47,174.305,171.92,171.13,312657.0
2024-03-14 15:30:00+00:00,172.47,174.305,171.92,171.13,332310.0
2024-03-14 15:45:00+00:00,172.47,174.305,171.92,171.13,363121.0
2024-03-14 16:00:00+00:00,172.47,174.305,171.92,171.13,382036.0
2024-03-14 16:15:00+00:00,172.47,174.305,171.92,171.13,401550.0
2024-03-14 16:30:00+00:00,172.47,174.305,171.92,171.13,420774.0
2024-03-14 16:45:00+00:00,172.47,174.305,171.92,171.13,456474.0
2024-03-14 17:00:00+00:00,172.47,174.305,171.92,171.13,476972.0
2024-03-14 17:15:00+00:00,172.47,174.305,171.92,171.13,548207.0
2024-03-14 17:30:00+00:00,172.47,174.305,171.92,171.13,572239.0
2024-03-14 17:45:00+00:00,172.47,174.305,171.92,171.13,616345.0
2024-03-14 18:00:00+00:00,172.47,174.305,171.92,171.13,640313.0
2024-03-14 18:15:00+00:00,172.47,174.305,171.92,171.13,675038.0
2024-03-14 18:30:00+00:00,172.47,174.305,171.92,171.13,702058.0
2024-03-14 18:45:00+00:00,172.47,174.305,171.92,171.13,721590.0
2024-03-14 19:00:00+00:00,172.47,174.305,171.92,171.13,744419.0
2024-03-14 19:15:00+00:00,172.47,174.305,171.92,171.13,759886.0
2024-03-14 19:30:00+00:00,172.47,174.305,171.92,171.13,794016.0
2024-03-14 19:45:00+00:00,172.47,174.305,171.92,171.13,838105.0
2024-03-15 13:15:00+00:00,173.41,173.62,172.74,173.0,728.0
2024-03-15 13:30:00+00:00,173.41,173.62,170.1,173.0,39436.0
2024-03-15 13:45:00+00:00,173.41,173.62,170.1,173.0,141695.0
2024-03-15 14:00:00+00:00,173.41,173.62,170.1,173.0,222405.0
2024-03-15 14:15:00+00:00,173.41,173.62,170.1,173.0,303954.0
2024-03-15 14:30:00+00:00,173.41,173.62,170.1,173.0,363962.0
2024-03-15 14:45:00+00:00,173.41,173.62,170.1,173.0,433693.0
2024-03-15 15:00:00+00:00,173.41,173.62,170.1,173.0,462291.0
2024-03-15 15:15:00+00:00,173.41,173.62,170.1,173.0,502316.0
2024-03-15 15:30:00+00:00,173.41,173.62,170.1,173.0,520095.0
2024-03-15 15:45:00+00:00,173.41,173.62,170.1,173.0,545071.0
2024-03-15 16:00:00+00:00,173.41,173.62,170.1,173.0,573616.0
2024-03-15 16:15:00+00:00,173.41,173.62,170.1,173.0,603572.0
2024-03-15 16:30:00+00:00,173.41,173.62,170.1,173.0,641923.0
2024-03-15 16:45:00+00:00,173.41,173.62,170.1,173.0,668039.0
2024-03-15 17:00:00+00:00,173.41,173.62,170.1,173.0,689861.0
2024-03-15 17:15:00+00:00,173.41,173.62,170.1,173.0,714366.0
2024-03-15 17:30:00+00:00,173.41,173.62,170.1,173.0,739526.0
2024-03-15 17:45:00+00:00,173.41,173.62,170.1,173.0,763026.0
2024-03-15 18:00:00+00:00,173.41,173.62,170.1,173.0,786044.0
2024-03-15 18:15:00+00:00,173.41,173.62,170.1,173.0,804208.0
2024-03-15 18:30:00+00:00,173.41,173.62,170.1,173.0,829256.0
2024-03-15 18:45:00+00:00,173.41,173.62,170.1,173.0,865930.0
2024-03-15 19:00:00+00:00,173.41,173.62,170.1,173.0,900047.0
2024-03-15 19:15:00+00:00,173.41,173.62,170.1,173.0,928512.0
2024-03-15 19:30:00+00:00,173.41,173.62,170.1,173.0,951000.0
2024-03-15 19:45:00+00:00,173.41,173.62,170.1,173.0,984503.0
2024-03-18 13:30:00+00:00,174.77,175.665,174.23,172.62,24403.0
2024-03-18 13:45:00+00:00,174.77,176.975,174.23,172.62,151553.0
2024-03-18 14:00:00+00:00,174.77,177.59,174.23,172.62,219666.0
2024-03-18 14:15:00+00:00,174.77,177.59,174.23,172.62,270462.0
2024-03-18 14:30:00+00:00,174.77,177.59,174.23,172.62,320498.0
2024-03-18 14:45:00+00:00,174.77,177.73,174.23,172.62,372313.0
2024-03-18 15:00:00+00:00,174.77,177.73,174.23,172.62,420209.0
2024-03-18 15:15:00+00:00,174.77,177.73,174.23,172.62,438571.0
2024-03-18 15:30:00+00:00,174.77,177.73,174.23,172.62,480617.0
2024-03-18 15:45:00+00:00,174.77,177.73,174.23,172.62,503923.0
2024-03-18 16:00:00+00:00,174.77,177.73,174.23,172.62,524939.0
2024-03-18 16:15:00+00:00,174.77,177.73,174.23,172.62,548875.0
2024-03-18 16:30:00+00:00,174.77,177.73,174.23,172.62,560258.0
2024-03-18 16:45:00+00:00,174.77,177.73,174.23,172.62,577434.0
2024-03-18 17:00:00+00:00,174.77,177.73,174.23,172.62,590599.0
2024-03-18 17:15:00+00:00,174.77,177.73,174.23,172.62,611581.0
2024-03-18 17:30:00+00:00,174.77,177.73,174.23,172.62,640000.0
2024-03-18 17:45:00+00:00,174.77,177.73,174.23,172.62,670683.0
2024-03-18 18:00:00+00:00,174.77,177.73,174.23,172.62,681189.0
2024-03-18 18:15:00+00:00,174.77,177.73,174.23,172.62,698326.0
2024-03-18 18:30:00+00:00,174.77,177.73,174.23,172.62,713676.0
2024-03-18 18:45:00+00:00,174.77,177.73,174.23,172.62,728994.0
2024-03-18 19:00:00+00:00,174.77,177.73,174.23,172.62,744267.0
2024-03-18 19:15:00+00:00,174.77,177.73,174.23,172.62,757325.0
2024-03-18 19:30:00+00:00,174.77,177.73,174.23,172.62,777960.0
2024-03-18 19:45:00+00:00,174.77,177.73,174.23,172.62,799870.0
2024-03-19 13:30:00+00:00,173.31,174.34,173.2,173.72,7200.0
2024-03-19 13:45:00+00:00,173.31,174.34,173.0,173.72,56645.0
2024-03-19 14:00:00+00:00,173.31,174.69,173.0,173.72,108180.0
2024-03-19 14:15:00+00:00,173.31,175.04,173.0,173.72,142910.0
2024-03-19 14:30:00+00:00,173.31,175.04,173.0,173.72,169214.0
2024-03-19 14:45:00+00:00,173.31,175.365,173.0,173.72,195599.0
2024-03-19 15:00:00+00:00,173.31,175.365,173.0,173.72,219051.0
2024-03-19 15:15:00+00:00,174.915,175.03,174.915,,1120.0
2024-03-19 15:30:00+00:00,173.31,175.365,173.0,173.72,250246.0
2024-03-19 15:45:00+00:00,173.31,175.41,173.0,173.72,285359.0
2024-03-19 16:00:00+00:00,173.31,175.41,173.0,173.72,297692.0
2024-03-19 16:15:00+00:00,173.31,175.41,173.0,173.72,311643.0
2024-03-19 16:30:00+00:00,173.31,175.415,173.0,173.72,324084.0
2024-03-19 16:45:00+00:00,173.31,175.485,173.0,173.72,338033.0
2024-03-19 17:00:00+00:00,173.31,175.485,173.0,173.72,355954.0
2024-03-19 17:15:00+00:00,173.31,175.84,173.0,173.72,378420.0
2024-03-19 17:30:00+00:00,173.31,175.84,173.0,173.72,393710.0
2024-03-19 17:45:00+00:00,173.31,175.915,173.0,173.72,406206.0
2024-03-19 18:00:00+00:00,173.31,176.185,173.0,173.72,439976.0
2024-03-19 18:15:00+00:00,173.31,176.38,173.0,173.72,489741.0
2024-03-19 18:30:00+00:00,173.31,176.475,173.0,173.72,528961.0
2024-03-19 18:45:00+00:00,173.31,176.605,173.0,173.72,558335.0
2024-03-19 19:00:00+00:00,173.31,176.605,173.0,173.72,617172.0
2024-03-19 19:15:00+00:00,173.31,176.605,173.0,173.72,649816.0
2024-03-19 19:30:00+00:00,176.33,176.345,176.265,,723.0
2024-03-19 19:45:00+00:00,173.31,176.605,173.0,173.72,699478.0
2024-03-20 13:30:00+00:00,175.96,176.1,175.57,176.08,8684.0
2024-03-20 13:45:00+00:00,175.96,176.1,175.09,176.08,57956.0
2024-03-20 14:00:00+00:00,175.69,175.895,175.61,,6794.0
2024-03-20 14:15:00+00:00,175.96,176.1,175.09,176.08,124567.0
2024-03-20 14:30:00+00:00,175.96,176.28,175.09,176.08,153871.0
2024-03-20 14:45:00+00:00,175.96,176.38,175.09,176.08,186088.0
2024-03-20 15:00:00+00:00,175.96,176.38,175.09,176.08,201970.0
2024-03-20 15:15:00+00:00,175.96,176.38,175.09,176.08,212072.0
2024-03-20 15:30:00+00:00,175.96,176.38,175.09,176.08,225630.0
2024-03-20 15:45:00+00:00,176.02,176.03,175.975,,240.0
2024-03-20 16:00:00+00:00,175.96,176.38,175.09,176.08,249325.0
2024-03-20 16:15:00+00:00,175.96,176.38,175.09,176.08,258233.0
2024-03-20 16:30:00+00:00,175.96,176.525,175.09,176.08,273298.0
2024-03-20 16:45:00+00:00,175.96,176.77,175.09,176.08,285905.0
2024-03-20 17:00:00+00:00,175.96,176.795,175.09,176.08,307016.0
2024-03-20 17:15:00+00:00,175.96,176.795,175.09,176.08,314912.0
2024-03-20 17:30:00+00:00,175.96,176.795,175.09,176.08,321762.0
2024-03-20 17:45:00+00:00,175.96,176.795,175.09,176.08,333139.0
2024-03-20 18:00:00+00:00,175.96,177.08,175.09,176.08,347830.0
2024-03-20 18:15:00+00:00,175.96,177.395,175.09,176.08,376719.0
2024-03-20 18:30:00+00:00,175.96,177.395,175.09,176.08,401946.0
2024-03-20 18:45:00+00:00,175.96,177.79,175.09,176.08,426145.0
2024-03-20 19:00:00+00:00,175.96,178.245,175.09,176.08,475537.0
2024-03-20 19:15:00+00:00,175.96,178.44,175.09,176.08,498044.0
2024-03-20 19:30:00+00:00,175.96,178.44,175.09,176.08,523157.0
2024-03-20 19:45:00+00:00,175.96,178.44,175.09,176.08,573569.0
2024-03-21 13:00:00+00:00,176.97,177.58,176.97,178.67,668.0
2024-03-21 13:30:00+00:00,176.97,177.58,176.76,178.67,12109.0
2024-03-21 13:45:00+00:00,176.97,177.58,176.545,178.67,81830.0
2024-03-21 14:00:00+00:00,176.97,177.58,176.0,178.67,135997.0
2024-03-21 14:15:00+00:00,176.97,177.58,175.33,178.67,175099.0
2024-03-21 14:30:00+00:00,176.97,177.58,174.94,178.67,202326.0
2024-03-21 14:45:00+00:00,176.97,177.58,173.03,178.67,322790.0
2024-03-21 15:00:00+00:00,176.97,177.58,172.575,178.67,409691.0
2024-03-21 15:15:00+00:00,176.97,177.58,171.825,178.67,500430.0
2024-03-21 15:30:00+00:00,172.82,173.21,172.765,,4197.0
2024-03-21 15:45:00+00:00,176.97,177.58,171.825,178.67,756232.0
2024-03-21 16:00:00+00:00,176.97,177.58,171.825,178.67,804814.0
2024-03-21 16:15:00+00:00,176.97,177.58,171.825,178.67,844527.0
2024-03-21 16:30:00+00:00,176.97,177.58,171.825,178.67,894274.0
2024-03-21 16:45:00+00:00,176.97,177.58,171.825,178.67,921933.0
2024-03-21 17:00:00+00:00,176.97,177.58,171.825,178.67,955216.0
2024-03-21 17:15:00+00:00,176.97,177.58,171.825,178.67,986083.0
2024-03-21 17:30:00+00:00,176.97,177.58,171.825,178.67,1030131.0
2024-03-21 17:45:00+00:00,176.97,177.58,171.825,178.67,1062911.0
2024-03-21 18:00:00+00:00,176.97,177.58,171.0,178.67,1110690.0
2024-03-21 18:15:00+00:00,176.97,177.58,171.0,178.67,1169460.0
2024-03-21 18:30:00+00:00,176.97,177.58,170.92,178.67,1198260.0
2024-03-21 18:45:00+00:00,176.97,177.58,170.85,178.67,1269970.0
2024-03-21 19:00:00+00:00,176.97,177.58,170.85,178.67,1303382.0
2024-03-21 19:15:00+00:00,176.97,177.58,170.85,178.67,1341224.0
2024-03-21 19:30:00+00:00,176.97,177.58,170.85,178.67,1387703.0
2024-03-21 19:45:00+00:00,176.97,177.58,170.845,178.67,1441501.0
2024-03-22 13:00:00+00:00,171.53,172.08,171.45,171.37,1819.0
2024-03-22 13:15:00+00:00,171.53,172.45,171.45,171.37,2542.0
2024-03-22 13:30:00+00:00,171.53,172.45,171.45,171.37,38738.0
2024-03-22 13:45:00+00:00,171.53,172.45,170.08,171.37,190857.0
2024-03-22 14:00:00+00:00,171.53,172.45,170.035,171.37,291007.0
2024-03-22 14:15:00+00:00,171.53,172.45,170.035,171.37,341940.0
2024-03-22 14:30:00+00:00,171.53,172.45,170.035,171.37,396801.0
2024-03-22 14:45:00+00:00,172.29,172.485,172.255,,1304.0
2024-03-22 15:00:00+00:00,171.53,172.555,170.035,171.37,485246.0
2024-03-22 15:15:00+00:00,171.53,172.555,170.035,171.37,515667.0
2024-03-22 15:30:00+00:00,171.53,172.555,170.035,171.37,544538.0
2024-03-22 15:45:00+00:00,171.53,172.555,170.035,171.37,558223.0
2024-03-22 16:00:00+00:00,171.53,172.875,170.035,171.37,580887.0
2024-03-22 16:15:00+00:00,171.53,172.895,170.035,171.37,597571.0
2024-03-22 16:30:00+00:00,171.53,172.895,170.035,171.37,631042.0
2024-03-22 16:45:00+00:00,171.53,172.895,170.035,171.37,648330.0
2024-03-22 17:00:00+00:00,171.53,172.895,170.035,171.37,661870.0
2024-03-22 17:15:00+00:00,171.53,172.965,170.035,171.37,690796.0
2024-03-22 17:30:00+00:00,171.53,172.965,170.035,171.37,705577.0
2024-03-22 17:45:00+00:00,171.53,172.965,170.035,171.37,713271.0
2024-03-22 18:00:00+00:00,171.53,172.965,170.035,171.37,724382.0
2024-03-22 18:15:00+00:00,171.53,172.965,170.035,171.37,737857.0
2024-03-22 18:30:00+00:00,171.53,172.965,170.035,171.37,753855.0
2024-03-22 18:45:00+00:00,171.53,172.965,170.035,171.37,773808.0
2024-03-22 19:00:00+00:00,171.53,172.965,170.035,171.37,785362.0
2024-03-22 19:15:00+00:00,171.53,172.98,170.035,171.37,801434.0
2024-03-22 19:30:00+00:00,171.53,173.0,170.035,171.37,816828.0
2024-03-22 19:45:00+00:00,171.53,173.07,170.035,171.37,850906.0
2024-03-25 13:30:00+00:00,171.19,171.2,170.05,172.28,9548.0
2024-03-25 13:45:00+00:00,171.19,171.2,169.415,172.28,108235.0
2024-03-25 14:00:00+00:00,171.19,171.2,169.415,172.28,170515.0
2024-03-25 14:15:00+00:00,171.19,171.2,169.415,172.28,199598.0
2024-03-25 14:30:00+00:00,171.19,171.2,169.415,172.28,227650.0
2024-03-25 14:45:00+00:00,171.19,171.2,169.415,172.28,264288.0
2024-03-25 15:00:00+00:00,171.19,171.2,169.415,172.28,296764.0
2024-03-25 15:15:00+00:00,171.19,171.2,169.415,172.28,322284.0
2024-03-25 15:30:00+00:00,171.19,171.2,169.415,172.28,342934.0
2024-03-25 15:45:00+00:00,171.19,171.2,169.415,172.28,361161.0
2024-03-25 16:00:00+00:00,171.19,171.2,169.415,172.28,384127.0
2024-03-25 16:15:00+00:00,170.425,170.44,170.39,,2115.0
2024-03-25 16:30:00+00:00,171.19,171.2,169.415,172.28,434384.0
2024-03-25 16:45:00+00:00,171.19,171.2,169.415,172.28,446275.0
2024-03-25 17:00:00+00:00,171.19,171.2,169.415,172.28,469079.0
2024-03-25 17:15:00+00:00,171.19,171.325,169.415,172.28,494590.0
2024-03-25 17:30:00+00:00,171.19,171.475,169.415,172.28,520542.0
2024-03-25 17:45:00+00:00,171.19,171.515,169.415,172.28,547413.0
2024-03-25 18:00:00+00:00,171.19,171.545,169.415,172.28,566910.0
2024-03-25 18:15:00+00:00,171.19,171.61,169.415,172.28,579955.0
2024-03-25 18:30:00+00:00,171.19,171.61,169.415,172.28,593742.0
2024-03-25 18:45:00+00:00,171.19,171.61,169.415,172.28,619123.0
2024-03-25 19:00:00+00:00,171.19,171.61,169.415,172.28,636691.0
2024-03-25 19:15:00+00:00,171.19,171.61,169.415,172.28,650517.0
2024-03-25 19:30:00+00:00,171.19,171.625,169.415,172.28,666102.0
2024-03-25 19:45:00+00:00,171.19,171.96,169.415,172.28,693141.0
2024-03-26 13:00:00+00:00,171.3,171.3,169.31,170.85,2621.0
2024-03-26 13:15:00+00:00,171.3,171.3,169.31,170.85,3076.0
2024-03-26 13:30:00+00:00,171.3,171.3,169.31,170.85,8938.0
2024-03-26 13:45:00+00:00,171.3,171.3,169.31,170.85,32664.0
2024-03-26 14:00:00+00:00,171.3,171.3,169.31,170.85,72621.0
2024-03-26 14:15:00+00:00,171.3,171.3,169.31,170.85,86485.0
2024-03-26 14:30:00+00:00,171.3,171.3,169.31,170.85,103863.0
2024-03-26 14:45:00+00:00,171.3,171.3,169.31,170.85,125321.0
2024-03-26 15:00:00+00:00,171.3,171.3,169.31,170.85,144350.0
2024-03-26 15:15:00+00:00,171.3,171.3,169.31,170.85,159683.0
2024-03-26 15:30:00+00:00,171.3,171.3,169.31,170.85,175324.0
2024-03-26 15:45:00+00:00,171.3,171.3,169.31,170.85,189290.0
2024-03-26 16:00:00+00:00,171.3,171.3,169.31,170.85,211237.0
2024-03-26 16:15:00+00:00,171.3,171.3,169.31,170.85,244183.0
2024-03-26 16:30:00+00:00,171.3,171.3,169.31,170.85,261105.0
2024-03-26 16:45:00+00:00,171.3,171.3,169.31,170.85,276570.0
2024-03-26 17:00:00+00:00,171.3,171.3,169.31,170.85,297301.0
2024-03-26 17:15:00+00:00,171.3,171.41,169.31,170.85,308135.0
2024-03-26 17:30:00+00:00,171.3,171.41,169.31,170.85,318247.0
2024-03-26 17:45:00+00:00,170.61,170.65,170.525,,707.0
2024-03-26 18:00:00+00:00,171.3,171.41,169.31,170.85,356542.0
2024-03-26 18:15:00+00:00,171.3,171.41,169.31,170.85,382258.0
2024-03-26 18:30:00+00:00,171.3,171.41,169.31,170.85,394595.0
2024-03-26 18:45:00+00:00,171.3,171.41,169.31,170.85,402939.0
2024-03-26 19:00:00+00:00,171.3,171.41,169.31,170.85,414025.0
2024-03-26 19:15:00+00:00,171.3,171.41,169.31,170.85,427354.0
2024-03-26 19:30:00+00:00,171.3,171.41,169.31,170.85,445090.0
2024-03-26 19:45:00+00:00,171.3,171.41,169.31,170.85,472021.0
2024-03-27 13:30:00+00:00,170.37,170.77,170.115,169.71,10815.0
2024-03-27 13:45:00+00:00,170.37,172.285,170.115,169.71,58059.0
2024-03-27 14:00:00+00:00,170.37,172.895,170.115,169.71,152833.0
2024-03-27 14:15:00+00:00,170.37,173.135,170.115,169.71,231346.0
2024-03-27 14:30:00+00:00,170.37,173.135,170.115,169.71,287966.0
2024-03-27 14:45:00+00:00,170.37,173.135,170.115,169.71,311938.0
2024-03-27 15:00:00+00:00,170.37,173.135,170.115,169.71,343648.0
2024-03-27 15:15:00+00:00,170.37,173.135,170.115,169.71,361250.0
2024-03-27 15:30:00+00:00,170.37,173.135,170.115,169.71,392110.0
2024-03-27 15:45:00+00:00,170.37,173.135,170.115,169.71,426883.0
2024-03-27 16:00:00+00:00,170.37,173.135,170.115,169.71,455293.0
2024-03-27 16:15:00+00:00,170.37,173.135,170.115,169.71,477577.0
2024-03-27 16:30:00+00:00,172.05,172.135,172.03,,1960.0
2024-03-27 16:45:00+00:00,170.37,173.135,170.115,169.71,517316.0
2024-03-27 17:00:00+00:00,170.37,173.135,170.115,169.71,537161.0
2024-03-27 17:15:00+00:00,170.37,173.135,170.115,169.71,556215.0
2024-03-27 17:30:00+00:00,170.37,173.135,170.115,169.71,570351.0
2024-03-27 17:45:00+00:00,170.37,173.135,170.115,169.71,591359.0
2024-03-27 18:00:00+00:00,170.37,173.135,170.115,169.71,608319.0
2024-03-27 18:15:00+00:00,170.37,173.135,170.115,169.71,643985.0
2024-03-27 18:30:00+00:00,170.37,173.135,170.115,169.71,670366.0
2024-03-27 18:45:00+00:00,170.37,173.135,170.115,169.71,688787.0
2024-03-27 19:00:00+00:00,170.37,173.135,170.115,169.71,710672.0
2024-03-27 19:15:00+00:00,170.37,173.135,170.115,169.71,725578.0
2024-03-27 19:30:00+00:00,170.37,173.135,170.115,169.71,755445.0
2024-03-27 19:45:00+00:00,170.37,173.43,170.115,169.71,802807.0
2024-03-28 13:15:00+00:00,172.55,172.56,172.33,173.31,759.0
2024-03-28 13:30:00+00:00,172.55,172.56,171.36,173.31,9465.0
2024-03-28 13:45:00+00:00,172.55,172.56,170.705,173.31,49739.0
2024-03-28 14:00:00+00:00,172.55,172.56,170.705,173.31,64993.0
2024-03-28 14:15:00+00:00,172.55,172.56,170.705,173.31,102868.0
2024-03-28 14:30:00+00:00,172.55,172.56,170.705,173.31,133599.0
2024-03-28 14:45:00+00:00,172.55,172.56,170.65,173.31,155425.0
2024-03-28 15:00:00+00:00,172.55,172.56,170.52,173.31,184697.0
2024-03-28 15:15:00+00:00,172.55,172.56,170.52,173.31,211802.0
2024-03-28 15:30:00+00:00,172.55,172.56,170.52,173.31,232739.0
2024-03-28 15:45:00+00:00,172.55,172.56,170.52,173.31,254419.0
2024-03-28 16:00:00+00:00,172.55,172.56,170.52,173.31,277545.0
2024-03-28 16:15:00+00:00,172.55,172.56,170.52,173.31,304843.0
2024-03-28 16:30:00+00:00,172.55,172.56,170.52,173.31,337731.0
2024-03-28 16:45:00+00:00,172.55,172.56,170.52,173.31,355685.0
2024-03-28 17:00:00+00:00,172.55,172.56,170.52,173.31,371852.0
2024-03-28 17:15:00+00:00,172.55,172.56,170.52,173.31,392188.0
2024-03-28 17:30:00+00:00,172.55,172.56,170.52,173.31,408662.0
2024-03-28 17:45:00+00:00,172.55,172.56,170.52,173.31,419919.0
2024-03-28 18:00:00+00:00,172.55,172.56,170.52,173.31,439049.0
2024-03-28 18:15:00+00:00,172.55,172.56,170.52,173.31,462110.0
2024-03-28 18:30:00+00:00,172.55,172.56,170.52,173.31,476208.0
2024-03-28 18:45:00+00:00,172.55,172.56,170.52,173.31,498808.0
2024-03-28 19:00:00+00:00,172.55,172.56,170.52,173.31,515817.0
2024-03-28 19:15:00+00:00,172.55,172.56,170.52,173.31,540229.0
2024-03-28 19:30:00+00:00,172.55,172.56,170.52,173.31,569698.0
2024-03-28 19:45:00+00:00,172.55,172.56,170.52,173.31,609703.0
2024-03-29 00:00:00+00:00,171.75,172.23,170.51,173.31,65672690.0
2024-04-01 13:30:00+00:00,171.55,171.55,170.76,171.48,14296.0
2024-04-01 13:45:00+00:00,171.55,171.55,170.245,171.48,51326.0
2024-04-01 14:00:00+00:00,171.55,171.55,170.05,171.48,87760.0
2024-04-01 14:15:00+00:00,171.55,171.55,170.005,171.48,104293.0
2024-04-01 14:30:00+00:00,171.55,171.55,169.83,171.48,127428.0
2024-04-01 14:45:00+00:00,171.55,171.55,169.815,171.48,153993.0
2024-04-01 15:00:00+00:00,171.55,171.55,169.81,171.48,177895.0
2024-04-01 15:15:00+00:00,171.55,171.55,169.545,171.48,199994.0
2024-04-01 15:30:00+00:00,171.55,171.55,169.475,171.48,224987.0
2024-04-01 15:45:00+00:00,171.55,171.55,169.475,171.48,245019.0
2024-04-01 16:00:00+00:00,171.55,171.55,169.475,171.48,258642.0
2024-04-01 16:15:00+00:00,171.55,171.55,169.475,171.48,269417.0
2024-04-01 16:30:00+00:00,171.55,171.55,169.475,171.48,278160.0
2024-04-01 16:45:00+00:00,171.55,171.55,169.475,171.48,297140.0
2024-04-01 17:00:00+00:00,171.55,171.55,169.475,171.48,312054.0
2024-04-01 17:15:00+00:00,171.55,171.55,169.475,171.48,324991.0
2024-04-01 17:30:00+00:00,171.55,171.55,169.475,171.48,336070.0
2024-04-01 17:45:00+00:00,171.55,171.55,169.475,171.48,347192.0
2024-04-01 18:00:00+00:00,171.55,171.55,169.475,171.48,359256.0
2024-04-01 18:15:00+00:00,171.55,171.55,169.475,171.48,369381.0
2024-04-01 18:30:00+00:00,171.55,171.55,169.475,171.48,381006.0
2024-04-01 18:45:00+00:00,170.005,170.01,169.88,,1305.0
2024-04-01 19:00:00+00:00,171.55,171.55,169.475,171.48,412988.0
2024-04-01 19:15:00+00:00,171.55,171.55,169.475,171.48,437822.0
2024-04-01 19:30:00+00:00,169.93,169.985,169.93,,621.0
2024-04-01 19:45:00+00:00,171.55,171.55,169.475,171.48,469623.0
2024-04-02 13:30:00+00:00,169.47,169.47,168.61,170.03,12337.0
2024-04-02 13:45:00+00:00,169.47,169.47,168.24,170.03,67660.0
2024-04-02 14:00:00+00:00,169.47,169.47,168.24,170.03,115034.0
2024-04-02 14:15:00+00:00,169.47,169.47,168.24,170.03,138032.0
2024-04-02 14:30:00+00:00,169.47,169.47,168.24,170.03,163041.0
2024-04-02 14:45:00+00:00,169.47,169.47,168.24,170.03,177075.0
2024-04-02 15:00:00+00:00,169.47,169.47,168.24,170.03,198076.0
2024-04-02 15:15:00+00:00,169.47,169.47,168.24,170.03,218472.0
2024-04-02 15:30:00+00:00,169.47,169.47,168.24,170.03,238941.0
2024-04-02 15:45:00+00:00,169.47,169.47,168.24,170.03,260692.0
2024-04-02 16:00:00+00:00,169.47,169.47,168.24,170.03,271353.0
2024-04-02 16:15:00+00:00,169.47,169.47,168.24,170.03,288751.0
2024-04-02 16:30:00+00:00,169.47,169.47,168.24,170.03,313901.0
2024-04-02 16:45:00+00:00,169.47,169.47,168.24,170.03,326227.0
2024-04-02 17:00:00+00:00,169.47,169.47,168.24,170.03,339560.0
2024-04-02 17:15:00+00:00,169.47,169.47,168.24,170.03,378246.0
2024-04-02 17:30:00+00:00,169.47,169.47,168.24,170.03,400502.0
2024-04-02 17:45:00+00:00,169.47,169.47,168.24,170.03,426714.0
2024-04-02 18:00:00+00:00,169.47,169.47,168.24,170.03,445067.0
2024-04-02 18:15:00+00:00,169.47,169.47,168.24,170.03,463772.0
2024-04-02 18:30:00+00:00,169.47,169.47,168.24,170.03,482438.0
2024-04-02 18:45:00+00:00,169.47,169.47,168.24,170.03,507603.0
2024-04-02 19:00:00+00:00,169.47,169.47,168.24,170.03,533935.0
2024-04-02 19:15:00+00:00,169.47,169.47,168.24,170.03,574633.0
2024-04-02 19:30:00+00:00,169.47,169.47,168.24,170.03,601781.0
2024-04-02 19:45:00+00:00,169.47,169.47,168.24,170.03,635999.0
2024-04-03 13:30:00+00:00,169.11,169.11,168.51,168.84,18422.0
2024-04-03 13:45:00+00:00,169.11,169.32,168.51,168.84,75678.0
2024-04-03 14:00:00+00:00,169.11,169.55,168.51,168.84,113122.0
2024-04-03 14:15:00+00:00,169.11,169.7,168.51,168.84,136241.0
2024-04-03 14:30:00+00:00,169.11,170.09,168.51,168.84,153585.0
2024-04-03 14:45:00+00:00,169.11,170.66,168.51,168.84,184387.0
2024-04-03 15:00:00+00:00,169.11,170.66,168.51,168.84,206699.0
2024-04-03 15:15:00+00:00,169.11,170.675,168.51,168.84,231537.0
2024-04-03 15:30:00+00:00,169.11,170.685,168.51,168.84,258825.0
2024-04-03 15:45:00+00:00,169.11,170.685,168.51,168.84,289482.0
2024-04-03 16:00:00+00:00,169.11,170.685,168.51,168.84,312964.0
2024-04-03 16:15:00+00:00,169.11,170.685,168.51,168.84,328411.0
2024-04-03 16:30:00+00:00,169.11,170.685,168.51,168.84,352722.0
2024-04-03 16:45:00+00:00,169.11,170.685,168.51,168.84,371421.0
2024-04-03 17:00:00+00:00,169.11,170.685,168.51,168.84,385355.0
2024-04-03 17:15:00+00:00,169.11,170.685,168.51,168.84,395904.0
2024-04-03 17:30:00+00:00,169.11,170.685,168.51,168.84,404159.0
2024-04-03 17:45:00+00:00,169.11,170.685,168.51,168.84,415943.0
2024-04-03 18:00:00+00:00,169.11,170.685,168.51,168.84,421559.0
2024-04-03 18:15:00+00:00,169.11,170.685,168.51,168.84,428281.0
2024-04-03 18:30:00+00:00,169.11,170.685,168.51,168.84,439279.0
2024-04-03 18:45:00+00:00,169.11,170.685,168.51,168.84,452488.0
2024-04-03 19:00:00+00:00,169.11,170.685,168.51,168.84,464338.0
2024-04-03 19:15:00+00:00,169.11,170.685,168.51,168.84,504899.0
2024-04-03 19:30:00+00:00,169.11,170.685,168.51,168.84,546176.0
2024-04-03 19:45:00+00:00,169.11,170.685,168.51,168.84,567115.0
2024-04-04 13:00:00+00:00,170.53,170.78,170.53,169.65,60.0
2024-04-04 13:30:00+00:00,170.53,170.88,170.31,169.65,5859.0
2024-04-04 13:45:00+00:00,170.53,171.015,170.045,169.65,36337.0
2024-04-04 14:00:00+00:00,170.53,171.065,170.045,169.65,86088.0
2024-04-04 14:15:00+00:00,170.53,171.185,170.045,169.65,103275.0
2024-04-04 14:30:00+00:00,170.53,171.185,170.045,169.65,123500.0
2024-04-04 14:45:00+00:00,170.53,171.185,170.045,169.65,142159.0
2024-04-04 15:00:00+00:00,170.53,171.185,170.045,169.65,159679.0
2024-04-04 15:15:00+00:00,170.53,171.185,170.045,169.65,171877.0
2024-04-04 15:30:00+00:00,170.53,171.43,170.045,169.65,181949.0
2024-04-04 15:45:00+00:00,170.53,171.595,170.045,169.65,195521.0
2024-04-04 16:00:00+00:00,170.53,171.78,170.045,169.65,206928.0
2024-04-04 16:15:00+00:00,170.53,171.91,170.045,169.65,223926.0
2024-04-04 16:30:00+00:00,170.53,171.93,170.045,169.65,236597.0
2024-04-04 16:45:00+00:00,170.53,171.93,170.045,169.65,256666.0
2024-04-04 17:00:00+00:00,170.53,171.93,170.045,169.65,269887.0
2024-04-04 17:15:00+00:00,170.53,171.93,170.045,169.65,285457.0
2024-04-04 17:30:00+00:00,170.53,171.93,170.045,169.65,294565.0
2024-04-04 17:45:00+00:00,170.53,171.93,170.045,169.65,307986.0
2024-04-04 18:00:00+00:00,170.53,171.93,170.045,169.65,326027.0
2024-04-04 18:15:00+00:00,170.53,171.93,169.9,169.65,349299.0
2024-04-04 18:30:00+00:00,169.74,169.74,169.42,,7334.0
2024-04-04 18:45:00+00:00,170.53,171.93,169.21,169.65,453334.0
2024-04-04 19:00:00+00:00,170.53,171.93,169.21,169.65,479162.0
2024-04-04 19:15:00+00:00,170.53,171.93,169.21,169.65,522728.0
2024-04-04 19:30:00+00:00,170.53,171.93,169.015,169.65,557744.0
2024-04-04 19:45:00+00:00,170.53,171.93,168.96,169.65,596406.0
2024-04-05 13:30:00+00:00,169.56,169.635,169.265,168.82,7392.0
2024-04-05 13:45:00+00:00,169.56,169.635,168.97,168.82,29268.0
2024-04-05 14:00:00+00:00,169.56,169.735,168.97,168.82,63411.0
2024-04-05 14:15:00+00:00,169.56,169.915,168.97,168.82,113621.0
2024-04-05 14:30:00+00:00,169.56,169.915,168.97,168.82,147759.0
2024-04-05 14:45:00+00:00,169.56,169.915,168.97,168.82,162386.0
2024-04-05 15:00:00+00:00,169.56,169.915,168.97,168.82,177965.0
2024-04-05 15:15:00+00:00,169.56,169.915,168.97,168.82,194827.0
2024-04-05 15:30:00+00:00,169.56,169.915,168.97,168.82,219239.0
2024-04-05 15:45:00+00:00,169.56,170.025,168.97,168.82,233610.0
2024-04-05 16:00:00+00:00,169.56,170.36,168.97,168.82,266454.0
2024-04-05 16:15:00+00:00,169.56,170.38,168.97,168.82,274077.0
2024-04-05 16:30:00+00:00,169.56,170.38,168.97,168.82,284519.0
2024-04-05 16:45:00+00:00,169.56,170.38,168.97,168.82,300199.0
2024-04-05 17:00:00+00:00,169.56,170.39,168.97,168.82,312167.0
2024-04-05 17:15:00+00:00,169.56,170.39,168.97,168.82,323712.0
2024-04-05 17:30:00+00:00,169.56,170.39,168.97,168.82,336001.0
2024-04-05 17:45:00+00:00,169.56,170.39,168.97,168.82,343593.0
2024-04-05 18:00:00+00:00,169.56,170.39,168.97,168.82,357028.0
2024-04-05 18:15:00+00:00,169.56,170.39,168.97,168.82,367983.0
2024-04-05 18:30:00+00:00,169.56,170.39,168.97,168.82,377517.0
2024-04-05 18:45:00+00:00,169.56,170.39,168.97,168.82,385336.0
2024-04-05 19:00:00+00:00,169.56,170.39,168.97,168.82,414895.0
2024-04-05 19:15:00+00:00,169.56,170.39,168.97,168.82,432738.0
2024-04-05 19:30:00+00:00,169.56,170.39,168.97,168.82,450687.0
2024-04-05 19:45:00+00:00,169.56,170.39,168.97,168.82,478647.0
2024-04-08 13:30:00+00:00,169.09,169.18,168.765,169.58,7956.0
2024-04-08 13:45:00+00:00,169.09,169.18,168.24,169.58,35256.0
2024-04-08 14:00:00+00:00,169.09,169.18,168.24,169.58,57003.0
2024-04-08 14:15:00+00:00,169.09,169.18,168.24,169.58,84180.0
2024-04-08 14:30:00+00:00,169.09,169.18,168.24,169.58,107363.0
2024-04-08 14:45:00+00:00,169.09,169.18,168.24,169.58,119481.0
2024-04-08 15:00:00+00:00,169.09,169.18,168.24,169.58,138010.0
2024-04-08 15:15:00+00:00,169.09,169.18,168.24,169.58,149003.0
2024-04-08 15:30:00+00:00,169.09,169.18,168.24,169.58,161406.0
2024-04-08 15:45:00+00:00,169.09,169.18,168.24,169.58,172194.0
2024-04-08 16:00:00+00:00,169.09,169.18,168.24,169.58,178780.0
2024-04-08 16:15:00+00:00,169.09,169.18,168.24,169.58,186956.0
2024-04-08 16:30:00+00:00,169.09,169.18,168.24,169.58,196704.0
2024-04-08 16:45:00+00:00,169.09,169.18,168.24,169.58,202952.0
2024-04-08 17:00:00+00:00,169.09,169.18,168.24,169.58,210946.0
2024-04-08 17:15:00+00:00,169.09,169.18,168.24,169.58,216199.0
2024-04-08 17:30:00+00:00,169.09,169.18,168.24,169.58,227496.0
2024-04-08 17:45:00+00:00,169.09,169.18,168.24,169.58,236301.0
2024-04-08 18:00:00+00:00,169.09,169.18,168.24,169.58,251182.0
2024-04-08 18:15:00+00:00,169.09,169.18,168.24,169.58,258287.0
2024-04-08 18:30:00+00:00,169.09,169.18,168.24,169.58,265862.0
2024-04-08 18:45:00+00:00,169.09,169.18,168.24,169.58,275485.0
2024-04-08 19:00:00+00:00,169.09,169.18,168.24,169.58,283463.0
2024-04-08 19:15:00+00:00,169.09,169.18,168.24,169.58,289374.0
2024-04-08 19:30:00+00:00,169.09,169.18,168.24,169.58,302273.0
2024-04-08 19:45:00+00:00,169.09,169.18,168.24,169.58,332428.0
2024-04-09 13:30:00+00:00,168.33,168.905,168.33,168.45,1504.0
2024-04-09 13:45:00+00:00,168.33,169.885,168.33,168.45,27227.0
2024-04-09 14:00:00+00:00,168.33,169.885,168.33,168.45,54423.0
2024-04-09 14:15:00+00:00,168.33,170.095,168.33,168.45,72716.0
2024-04-09 14:30:00+00:00,168.33,170.095,168.33,168.45,105930.0
2024-04-09 14:45:00+00:00,168.33,170.095,168.33,168.45,132652.0
2024-04-09 15:00:00+00:00,168.33,170.095,168.33,168.45,149660.0
2024-04-09 15:15:00+00:00,168.33,170.095,168.33,168.45,157247.0
2024-04-09 15:30:00+00:00,168.33,170.095,168.33,168.45,170327.0
2024-04-09 15:45:00+00:00,168.33,170.095,168.33,168.45,186373.0
2024-04-09 16:00:00+00:00,168.33,170.095,168.33,168.45,203788.0
2024-04-09 16:15:00+00:00,168.33,170.095,168.33,168.45,219932.0
2024-04-09 16:30:00+00:00,168.33,170.095,168.33,168.45,237426.0
2024-04-09 16:45:00+00:00,168.33,170.095,168.33,168.45,248303.0
2024-04-09 17:00:00+00:00,168.33,170.095,168.33,168.45,254847.0
2024-04-09 17:15:00+00:00,168.33,170.095,168.33,168.45,267214.0
2024-04-09 17:30:00+00:00,168.33,170.095,168.33,168.45,285316.0
2024-04-09 17:45:00+00:00,168.33,170.095,168.33,168.45,299775.0
2024-04-09 18:00:00+00:00,168.33,170.095,168.33,168.45,317374.0
2024-04-09 18:15:00+00:00,168.33,170.095,168.33,168.45,346522.0
2024-04-09 18:30:00+00:00,168.33,170.095,168.33,168.45,366812.0
2024-04-09 18:45:00+00:00,168.33,170.095,168.33,168.45,388146.0
2024-04-09 19:00:00+00:00,168.33,170.095,168.33,168.45,406180.0
2024-04-09 19:15:00+00:00,168.33,170.095,168.33,168.45,425027.0
2024-04-09 19:30:00+00:00,168.33,170.095,168.33,168.45,439636.0
2024-04-09 19:45:00+00:00,168.33,170.095,168.33,168.45,463846.0
2024-04-10 13:15:00+00:00,170.41,170.41,168.62,169.67,523.0
2024-04-10 13:30:00+00:00,170.41,170.41,168.61,169.67,5860.0
2024-04-10 13:45:00+00:00,170.41,170.41,167.665,169.67,66315.0
2024-04-10 14:00:00+00:00,170.41,170.41,167.295,169.67,103594.0
2024-04-10 14:15:00+00:00,170.41,170.41,167.115,169.67,129328.0
2024-04-10 14:30:00+00:00,170.41,170.41,167.115,169.67,177416.0
2024-04-10 14:45:00+00:00,170.41,170.41,167.115,169.67,218732.0
2024-04-10 15:00:00+00:00,170.41,170.41,167.115,169.67,239674.0
2024-04-10 15:15:00+00:00,170.41,170.41,167.115,169.67,253504.0
2024-04-10 15:30:00+00:00,170.41,170.41,167.115,169.67,266800.0
2024-04-10 15:45:00+00:00,170.41,170.41,167.115,169.67,283743.0
2024-04-10 16:00:00+00:00,170.41,170.41,167.115,169.67,295518.0
2024-04-10 16:15:00+00:00,170.41,170.41,167.115,169.67,305510.0
2024-04-10 16:30:00+00:00,170.41,170.41,167.115,169.67,323239.0
2024-04-10 16:45:00+00:00,170.41,170.41,167.115,169.67,333067.0
2024-04-10 17:00:00+00:00,170.41,170.41,167.115,169.67,341554.0
2024-04-10 17:15:00+00:00,170.41,170.41,167.115,169.67,357642.0
2024-04-10 17:30:00+00:00,170.41,170.41,167.115,169.67,377626.0
2024-04-10 17:45:00+00:00,170.41,170.41,167.115,169.67,389536.0
2024-04-10 18:00:00+00:00,170.41,170.41,167.115,169.67,407933.0
2024-04-10 18:15:00+00:00,170.41,170.41,167.115,169.67,419144.0
2024-04-10 18:30:00+00:00,170.41,170.41,167.115,169.67,430716.0
2024-04-10 18:45:00+00:00,170.41,170.41,167.115,169.67,446174.0
2024-04-10 19:00:00+00:00,170.41,170.41,167.115,169.67,460405.0
2024-04-10 19:15:00+00:00,170.41,170.41,167.115,169.67,477066.0
2024-04-10 19:30:00+00:00,170.41,170.41,167.115,169.67,496667.0
2024-04-10 19:45:00+00:00,170.41,170.41,167.115,169.67,513837.0
2024-04-11 13:15:00+00:00,168.44,168.93,168.4,167.78,695.0
2024-04-11 13:30:00+00:00,168.44,168.93,168.165,167.78,10619.0
2024-04-11 13:45:00+00:00,168.44,168.93,168.165,167.78,105470.0
2024-04-11 14:00:00+00:00,168.44,169.175,168.165,167.78,161774.0
2024-04-11 14:15:00+00:00,168.44,169.175,168.165,167.78,231852.0
2024-04-11 14:30:00+00:00,168.44,169.175,168.165,167.78,282112.0
2024-04-11 14:45:00+00:00,168.44,169.25,168.165,167.78,319684.0
2024-04-11 15:00:00+00:00,168.44,169.335,168.165,167.78,358403.0
2024-04-11 15:15:00+00:00,168.44,169.44,168.165,167.78,401370.0
2024-04-11 15:30:00+00:00,168.44,169.44,168.165,167.78,429042.0
2024-04-11 15:45:00+00:00,168.44,169.635,168.165,167.78,459424.0
2024-04-11 16:00:00+00:00,168.44,169.95,168.165,167.78,487284.0
2024-04-11 16:15:00+00:00,168.44,170.21,168.165,167.78,523594.0
2024-04-11 16:30:00+00:00,168.44,170.3,168.165,167.78,561154.0
2024-04-11 16:45:00+00:00,168.44,170.3,168.165,167.78,588180.0
2024-04-11 17:00:00+00:00,168.44,170.455,168.165,167.78,645979.0
2024-04-11 17:15:00+00:00,168.44,171.335,168.165,167.78,677618.0
2024-04-11 17:30:00+00:00,168.44,172.2,168.165,167.78,750327.0
2024-04-11 17:45:00+00:00,168.44,172.925,168.165,167.78,839701.0
2024-04-11 18:00:00+00:00,168.44,173.265,168.165,167.78,890355.0
2024-04-11 18:15:00+00:00,168.44,173.82,168.165,167.78,956851.0
2024-04-11 18:30:00+00:00,168.44,174.49,168.165,167.78,1033492.0
2024-04-11 18:45:00+00:00,168.44,174.505,168.165,167.78,1137168.0
2024-04-11 19:00:00+00:00,168.44,174.505,168.165,167.78,1239729.0
2024-04-11 19:15:00+00:00,168.44,174.505,168.165,167.78,1300376.0
2024-04-11 19:30:00+00:00,168.44,174.875,168.165,167.78,1386275.0
2024-04-11 19:45:00+00:00,168.44,175.345,168.165,167.78,1510591.0
2024-04-12 13:15:00+00:00,174.88,174.91,173.69,175.04,1476.0
2024-04-12 13:30:00+00:00,174.88,174.91,173.69,175.04,39895.0
2024-04-12 13:45:00+00:00,174.88,177.15,173.69,175.04,230392.0
2024-04-12 14:00:00+00:00,174.88,178.355,173.69,175.04,447353.0
2024-04-12 14:15:00+00:00,174.88,178.355,173.69,175.04,558425.0
2024-04-12 14:30:00+00:00,174.88,178.355,173.69,175.04,645812.0
2024-04-12 14:45:00+00:00,174.88,178.355,173.69,175.04,742158.0
2024-04-12 15:00:00+00:00,174.88,178.355,173.69,175.04,790018.0
2024-04-12 15:15:00+00:00,174.88,178.355,173.69,175.04,838097.0
2024-04-12 15:30:00+00:00,174.88,178.355,173.69,175.04,904000.0
2024-04-12 15:45:00+00:00,174.88,178.355,173.69,175.04,977073.0
2024-04-12 16:00:00+00:00,174.88,178.355,173.69,175.04,1073283.0
2024-04-12 16:15:00+00:00,174.88,178.355,173.69,175.04,1111304.0
2024-04-12 16:30:00+00:00,174.88,178.355,173.69,175.04,1163642.0
2024-04-12 16:45:00+00:00,174.88,178.355,173.69,175.04,1207833.0
2024-04-12 17:00:00+00:00,174.88,178.355,173.69,175.04,1296937.0
2024-04-12 17:15:00+00:00,174.88,178.355,173.69,175.04,1360815.0
2024-04-12 17:30:00+00:00,174.88,178.355,173.69,175.04,1410808.0
2024-04-12 17:45:00+00:00,174.88,178.355,173.69,175.04,1446857.0
2024-04-12 18:00:00+00:00,175.41,175.475,175.345,,4222.0
2024-04-12 18:15:00+00:00,174.88,178.355,173.69,175.04,1531338.0
2024-04-12 18:30:00+00:00,174.88,178.355,173.69,175.04,1602775.0
2024-04-12 18:45:00+00:00,174.88,178.355,173.69,175.04,1658534.0
2024-04-12 19:00:00+00:00,174.88,178.355,173.69,175.04,1719750.0
2024-04-12 19:15:00+00:00,174.88,178.355,173.69,175.04,1775423.0
2024-04-12 19:30:00+00:00,174.88,178.355,173.69,175.04,1848297.0
2024-04-12 19:45:00+00:00,174.88,178.355,173.69,175.04,1955934.0
2024-04-15 13:30:00+00:00,175.455,175.98,175.355,,17733.0
2024-04-15 13:45:00+00:00,175.53,175.98,173.845,176.55,231260.0
2024-04-15 14:00:00+00:00,175.53,175.98,173.845,176.55,328731.0
2024-04-15 14:15:00+00:00,175.53,175.98,173.845,176.55,396785.0
2024-04-15 14:30:00+00:00,175.53,175.98,173.845,176.55,453514.0
2024-04-15 14:45:00+00:00,175.53,175.98,173.845,176.55,491792.0
2024-04-15 15:00:00+00:00,175.53,175.98,173.845,176.55,526475.0
2024-04-15 15:15:00+00:00,175.53,176.635,173.845,176.55,642155.0
2024-04-15 15:30:00+00:00,175.53,176.635,173.845,176.55,681157.0
2024-04-15 15:45:00+00:00,175.53,176.635,173.845,176.55,795444.0
2024-04-15 16:00:00+00:00,175.53,176.635,173.845,176.55,870620.0
2024-04-15 16:15:00+00:00,175.53,176.635,173.845,176.55,893358.0
2024-04-15 16:30:00+00:00,175.53,176.635,173.845,176.55,928633.0
2024-04-15 16:45:00+00:00,175.53,176.635,173.845,176.55,974992.0
2024-04-15 17:00:00+00:00,175.53,176.635,173.845,176.55,999134.0
2024-04-15 17:15:00+00:00,175.53,176.635,173.845,176.55,1035594.0
2024-04-15 17:30:00+00:00,175.53,176.635,173.845,176.55,1116693.0
2024-04-15 17:45:00+00:00,175.53,176.635,173.62,176.55,1158146.0
2024-04-15 18:00:00+00:00,175.53,176.635,173.535,176.55,1206341.0
2024-04-15 18:15:00+00:00,175.53,176.635,172.51,176.55,1296808.0
2024-04-15 18:30:00+00:00,175.53,176.635,172.51,176.55,1379901.0
2024-04-15 18:45:00+00:00,175.53,176.635,172.51,176.55,1481590.0
2024-04-15 19:00:00+00:00,175.53,176.635,172.51,176.55,1544436.0
2024-04-15 19:15:00+00:00,175.53,176.635,172.51,176.55,1608534.0
2024-04-15 19:30:00+00:00,175.53,176.635,172.51,176.55,1677755.0
2024-04-15 19:45:00+00:00,175.53,176.635,172.51,176.55,1749451.0
2024-04-16 13:30:00+00:00,172.73,172.98,171.47,172.69,6131.0
2024-04-16 13:45:00+00:00,172.73,172.98,171.47,172.69,70417.0
2024-04-16 14:00:00+00:00,172.73,173.76,171.47,172.69,165607.0
2024-04-16 14:15:00+00:00,172.73,173.76,171.47,172.69,241978.0
2024-04-16 14:30:00+00:00,172.73,173.76,171.19,172.69,318452.0
2024-04-16 14:45:00+00:00,172.73,173.76,170.115,172.69,391302.0
2024-04-16 15:00:00+00:00,172.73,173.76,169.05,172.69,483922.0
2024-04-16 15:15:00+00:00,172.73,173.76,169.05,172.69,563025.0
2024-04-16 15:30:00+00:00,172.73,173.76,169.02,172.69,603555.0
2024-04-16 15:45:00+00:00,172.73,173.76,168.385,172.69,664311.0
2024-04-16 16:00:00+00:00,172.73,173.76,168.385,172.69,697451.0
2024-04-16 16:15:00+00:00,172.73,173.76,168.255,172.69,727412.0
2024-04-16 16:30:00+00:00,172.73,173.76,168.255,172.69,753215.0
2024-04-16 16:45:00+00:00,172.73,173.76,168.255,172.69,767984.0
2024-04-16 17:00:00+00:00,172.73,173.76,168.255,172.69,799674.0
2024-04-16 17:15:00+00:00,172.73,173.76,168.255,172.69,811763.0
2024-04-16 17:30:00+00:00,172.73,173.76,168.255,172.69,823338.0
2024-04-16 17:45:00+00:00,172.73,173.76,168.255,172.69,860864.0
2024-04-16 18:00:00+00:00,169.45,169.505,169.405,,2022.0
2024-04-16 18:15:00+00:00,172.73,173.76,168.255,172.69,939125.0
2024-04-16 18:30:00+00:00,172.73,173.76,168.255,172.69,952500.0
2024-04-16 18:45:00+00:00,172.73,173.76,168.255,172.69,965681.0
2024-04-16 19:00:00+00:00,172.73,173.76,168.255,172.69,976330.0
2024-04-16 19:15:00+00:00,172.73,173.76,168.255,172.69,989327.0
2024-04-16 19:30:00+00:00,172.73,173.76,168.255,172.69,1011059.0
2024-04-16 19:45:00+00:00,172.73,173.76,168.255,172.69,1037396.0
2024-04-17 13:00:00+00:00,169.76,169.87,169.69,169.38,151.0
2024-04-17 13:15:00+00:00,169.76,170.19,169.69,169.38,201.0
2024-04-17 13:30:00+00:00,169.76,170.19,169.395,169.38,4271.0
2024-04-17 13:45:00+00:00,169.76,170.68,169.32,169.38,35376.0
2024-04-17 14:00:00+00:00,169.76,170.68,169.32,169.38,76735.0
2024-04-17 14:15:00+00:00,169.76,170.68,169.32,169.38,102193.0
2024-04-17 14:30:00+00:00,169.76,170.68,169.32,169.38,128567.0
2024-04-17 14:45:00+00:00,169.76,170.68,169.32,169.38,150557.0
2024-04-17 15:00:00+00:00,169.76,170.68,169.32,169.38,189500.0
2024-04-17 15:15:00+00:00,169.76,170.68,169.265,169.38,202546.0
2024-04-17 15:30:00+00:00,169.76,170.68,169.01,169.38,212728.0
2024-04-17 15:45:00+00:00,169.76,170.68,168.875,169.38,223374.0
2024-04-17 16:00:00+00:00,169.76,170.68,168.83,169.38,235280.0
2024-04-17 16:15:00+00:00,169.76,170.68,168.635,169.38,250842.0
2024-04-17 16:30:00+00:00,169.76,170.68,168.605,169.38,264080.0
2024-04-17 16:45:00+00:00,169.76,170.68,168.15,169.38,278188.0
2024-04-17 17:00:00+00:00,169.76,170.68,168.065,169.38,291478.0
2024-04-17 17:15:00+00:00,169.76,170.68,168.065,169.38,321989.0
2024-04-17 17:30:00+00:00,169.76,170.68,168.065,169.38,341886.0
2024-04-17 17:45:00+00:00,169.76,170.68,168.065,169.38,357655.0
2024-04-17 18:00:00+00:00,169.76,170.68,168.065,169.38,375607.0
2024-04-17 18:15:00+00:00,169.76,170.68,168.065,169.38,391002.0
2024-04-17 18:30:00+00:00,169.76,170.68,168.065,169.38,403296.0
2024-04-17 18:45:00+00:00,169.76,170.68,168.065,169.38,427082.0
2024-04-17 19:00:00+00:00,169.76,170.68,168.065,169.38,449884.0
2024-04-17 19:15:00+00:00,169.76,170.68,168.03,169.38,464737.0
2024-04-17 19:30:00+00:00,169.76,170.68,168.02,169.38,475885.0
2024-04-17 19:45:00+00:00,169.76,170.68,168.02,169.38,499678.0
2024-04-18 13:00:00+00:00,167.45,167.81,167.25,168.0,555.0
2024-04-18 13:30:00+00:00,167.45,168.42,167.25,168.0,8806.0
2024-04-18 13:45:00+00:00,167.45,168.645,167.25,168.0,72538.0
2024-04-18 14:00:00+00:00,167.45,168.645,167.25,168.0,119323.0
2024-04-18 14:15:00+00:00,167.45,168.645,167.25,168.0,190931.0
2024-04-18 14:30:00+00:00,167.45,168.645,167.25,168.0,225919.0
2024-04-18 14:45:00+00:00,167.45,168.645,167.25,168.0,274912.0
2024-04-18 15:00:00+00:00,167.45,168.645,167.25,168.0,308118.0
2024-04-18 15:15:00+00:00,167.45,168.645,167.25,168.0,327028.0
2024-04-18 15:30:00+00:00,167.45,168.645,167.25,168.0,347500.0
2024-04-18 15:45:00+00:00,167.45,168.645,167.25,168.0,363651.0
2024-04-18 16:00:00+00:00,167.45,168.645,167.25,168.0,376387.0
2024-04-18 16:15:00+00:00,167.45,168.645,167.25,168.0,395112.0
2024-04-18 16:30:00+00:00,167.45,168.645,167.25,168.0,417913.0
2024-04-18 16:45:00+00:00,167.45,168.645,167.25,168.0,434966.0
2024-04-18 17:00:00+00:00,167.45,168.645,166.73,168.0,470109.0
2024-04-18 17:15:00+00:00,167.45,168.645,166.73,168.0,489774.0
2024-04-18 17:30:00+00:00,167.45,168.645,166.63,168.0,520899.0
2024-04-18 17:45:00+00:00,167.45,168.645,166.63,168.0,546606.0
2024-04-18 18:00:00+00:00,167.45,168.645,166.555,168.0,564731.0
2024-04-18 18:15:00+00:00,167.45,168.645,166.555,168.0,592712.0
2024-04-18 18:30:00+00:00,167.45,168.645,166.555,168.0,622392.0
2024-04-18 18:45:00+00:00,167.45,168.645,166.555,168.0,647256.0
2024-04-18 19:00:00+00:00,167.45,168.645,166.555,168.0,666823.0
2024-04-18 19:15:00+00:00,167.45,168.645,166.555,168.0,687548.0
2024-04-18 19:30:00+00:00,167.45,168.645,166.555,168.0,715488.0
2024-04-18 19:45:00+00:00,167.45,168.645,166.555,168.0,747362.0
2024-04-19 13:30:00+00:00,167.01,167.2,165.84,167.04,7197.0
2024-04-19 13:45:00+00:00,167.01,167.2,165.64,167.04,50868.0
2024-04-19 14:00:00+00:00,167.01,167.2,165.22,167.04,107128.0
2024-04-19 14:15:00+00:00,167.01,167.2,165.195,167.04,134509.0
2024-04-19 14:30:00+00:00,167.01,167.2,164.82,167.04,177160.0
2024-04-19 14:45:00+00:00,167.01,167.2,164.82,167.04,205651.0
2024-04-19 15:00:00+00:00,167.01,167.2,164.82,167.04,234397.0
2024-04-19 15:15:00+00:00,167.01,167.2,164.82,167.04,253199.0
2024-04-19 15:30:00+00:00,167.01,167.2,164.82,167.04,263762.0
2024-04-19 15:45:00+00:00,167.01,167.2,164.82,167.04,277505.0
2024-04-19 16:00:00+00:00,167.01,167.2,164.34,167.04,341877.0
2024-04-19 16:15:00+00:00,167.01,167.2,164.205,167.04,366880.0
2024-04-19 16:30:00+00:00,164.36,164.425,164.355,,2313.0
2024-04-19 16:45:00+00:00,167.01,167.2,164.06,167.04,443004.0
2024-04-19 17:00:00+00:00,167.01,167.2,164.06,167.04,497866.0
2024-04-19 17:15:00+00:00,167.01,167.2,164.06,167.04,524478.0
2024-04-19 17:30:00+00:00,167.01,167.2,164.06,167.04,559271.0
2024-04-19 17:45:00+00:00,167.01,167.2,164.06,167.04,576361.0
2024-04-19 18:00:00+00:00,167.01,167.2,164.06,167.04,601738.0
2024-04-19 18:15:00+00:00,167.01,167.2,164.06,167.04,634238.0
2024-04-19 18:30:00+00:00,167.01,167.2,164.06,167.04,672542.0
2024-04-19 18:45:00+00:00,167.01,167.2,164.06,167.04,728172.0
2024-04-19 19:00:00+00:00,167.01,167.2,164.06,167.04,757662.0
2024-04-19 19:15:00+00:00,167.01,167.2,164.06,167.04,783715.0
2024-04-19 19:30:00+00:00,167.01,167.2,164.06,167.04,808747.0
2024-04-19 19:45:00+00:00,167.01,167.2,164.06,167.04,856553.0
2024-04-22 13:30:00+00:00,165.92,166.17,165.47,165.0,6224.0
2024-04-22 13:45:00+00:00,165.92,166.24,165.34,165.0,61410.0
2024-04-22 14:00:00+00:00,165.92,166.24,165.34,165.0,119644.0
2024-04-22 14:15:00+00:00,165.92,166.24,165.34,165.0,159460.0
2024-04-22 14:30:00+00:00,165.92,166.24,165.23,165.0,203371.0
2024-04-22 14:45:00+00:00,165.92,166.24,165.23,165.0,225303.0
2024-04-22 15:00:00+00:00,165.92,166.24,165.11,165.0,252631.0
2024-04-22 15:15:00+00:00,165.92,166.24,164.78,165.0,306602.0
2024-04-22 15:30:00+00:00,165.92,166.24,164.78,165.0,337014.0
2024-04-22 15:45:00+00:00,165.92,166.24,164.78,165.0,358328.0
2024-04-22 16:00:00+00:00,165.92,166.24,164.78,165.0,371721.0
2024-04-22 16:15:00+00:00,165.92,166.24,164.78,165.0,391602.0
2024-04-22 16:30:00+00:00,165.92,166.24,164.78,165.0,414925.0
2024-04-22 16:45:00+00:00,165.92,166.24,164.78,165.0,439727.0
2024-04-22 17:00:00+00:00,165.92,166.24,164.78,165.0,447958.0
2024-04-22 17:15:00+00:00,165.92,166.24,164.78,165.0,467226.0
2024-04-22 17:30:00+00:00,165.92,166.285,164.78,165.0,492499.0
2024-04-22 17:45:00+00:00,165.92,166.74,164.78,165.0,521913.0
2024-04-22 18:00:00+00:00,165.92,167.26,164.78,165.0,558208.0
2024-04-22 18:15:00+00:00,165.92,167.26,164.78,165.0,624123.0
2024-04-22 18:30:00+00:00,165.92,167.26,164.78,165.0,673284.0
2024-04-22 18:45:00+00:00,165.92,167.26,164.78,165.0,718344.0
2024-04-22 19:00:00+00:00,165.92,167.26,164.78,165.0,769850.0
2024-04-22 19:15:00+00:00,165.92,167.26,164.78,165.0,781753.0
2024-04-22 19:30:00+00:00,165.92,167.26,164.78,165.0,797682.0
2024-04-22 19:45:00+00:00,165.92,167.26,164.78,165.0,814385.0
2024-04-23 13:30:00+00:00,165.43,165.89,165.07,165.84,9101.0
2024-04-23 13:45:00+00:00,165.43,166.23,165.03,165.84,56190.0
2024-04-23 14:00:00+00:00,165.43,166.565,165.03,165.84,84086.0
2024-04-23 14:15:00+00:00,165.43,166.7,165.03,165.84,133541.0
2024-04-23 14:30:00+00:00,165.43,166.7,165.03,165.84,170438.0
2024-04-23 14:45:00+00:00,165.43,166.7,165.03,165.84,211237.0
2024-04-23 15:00:00+00:00,165.43,166.7,165.03,165.84,223954.0
2024-04-23 15:15:00+00:00,165.43,166.7,165.03,165.84,250167.0
2024-04-23 15:30:00+00:00,165.43,166.975,165.03,165.84,280402.0
2024-04-23 15:45:00+00:00,165.43,166.975,165.03,165.84,303334.0
2024-04-23 16:00:00+00:00,165.43,166.975,165.03,165.84,321480.0
2024-04-23 16:15:00+00:00,165.43,166.975,165.03,165.84,338518.0
2024-04-23 16:30:00+00:00,165.43,166.975,165.03,165.84,360809.0
2024-04-23 16:45:00+00:00,165.43,166.975,165.03,165.84,388303.0
2024-04-23 17:00:00+00:00,165.43,166.975,165.03,165.84,407239.0
2024-04-23 17:15:00+00:00,165.43,166.975,165.03,165.84,420301.0
2024-04-23 17:30:00+00:00,165.43,166.975,165.03,165.84,432045.0
2024-04-23 17:45:00+00:00,165.43,166.975,165.03,165.84,447679.0
2024-04-23 18:00:00+00:00,165.43,166.975,165.03,165.84,474088.0
2024-04-23 18:15:00+00:00,165.43,166.975,165.03,165.84,492419.0
2024-04-23 18:30:00+00:00,165.43,166.975,165.03,165.84,510446.0
2024-04-23 18:45:00+00:00,165.43,166.975,165.03,165.84,534689.0
2024-04-23 19:00:00+00:00,166.78,166.81,166.76,,2120.0
2024-04-23 19:15:00+00:00,165.43,166.975,165.03,165.84,578413.0
2024-04-23 19:30:00+00:00,165.43,166.975,165.03,165.84,608624.0
2024-04-23 19:45:00+00:00,165.43,166.99,165.03,165.84,644136.0
2024-04-24 13:30:00+00:00,166.73,166.96,166.15,166.9,9334.0
2024-04-24 13:45:00+00:00,166.73,167.48,166.15,166.9,71634.0
2024-04-24 14:00:00+00:00,166.73,167.925,166.15,166.9,122677.0
2024-04-24 14:15:00+00:00,166.73,168.295,166.15,166.9,150991.0
2024-04-24 14:30:00+00:00,166.73,168.295,166.15,166.9,166325.0
2024-04-24 14:45:00+00:00,166.73,168.295,166.15,166.9,189238.0
2024-04-24 15:00:00+00:00,166.73,168.295,166.15,166.9,205652.0
2024-04-24 15:15:00+00:00,166.73,168.295,166.15,166.9,226671.0
2024-04-24 15:30:00+00:00,166.73,168.295,166.15,166.9,245336.0
2024-04-24 15:45:00+00:00,166.73,168.43,166.15,166.9,302222.0
2024-04-24 16:00:00+00:00,166.73,168.735,166.15,166.9,350053.0
2024-04-24 16:15:00+00:00,166.73,169.285,166.15,166.9,394361.0
2024-04-24 16:30:00+00:00,166.73,169.285,166.15,166.9,416482.0
2024-04-24 16:45:00+00:00,166.73,169.285,166.15,166.9,448031.0
2024-04-24 17:00:00+00:00,166.73,169.285,166.15,166.9,471319.0
2024-04-24 17:15:00+00:00,166.73,169.285,166.15,166.9,489307.0
2024-04-24 17:30:00+00:00,166.73,169.285,166.15,166.9,501281.0
2024-04-24 17:45:00+00:00,166.73,169.285,166.15,166.9,520817.0
2024-04-24 18:00:00+00:00,166.73,169.29,166.15,166.9,533275.0
2024-04-24 18:15:00+00:00,166.73,169.29,166.15,166.9,550458.0
2024-04-24 18:30:00+00:00,166.73,169.29,166.15,166.9,567598.0
2024-04-24 18:45:00+00:00,166.73,169.29,166.15,166.9,582886.0
2024-04-24 19:00:00+00:00,166.73,169.29,166.15,166.9,605249.0
2024-04-24 19:15:00+00:00,166.73,169.29,166.15,166.9,632519.0
2024-04-24 19:30:00+00:00,166.73,169.29,166.15,166.9,656099.0
2024-04-24 19:45:00+00:00,166.73,169.29,166.15,166.9,686239.0
2024-04-25 13:30:00+00:00,169.13,170.55,168.41,169.02,23237.0
2024-04-25 13:45:00+00:00,169.13,170.59,168.41,169.02,166365.0
2024-04-25 14:00:00+00:00,169.13,170.59,168.41,169.02,225006.0
2024-04-25 14:15:00+00:00,169.13,170.59,168.41,169.02,280321.0
2024-04-25 14:30:00+00:00,169.13,170.59,168.41,169.02,309005.0
2024-04-25 14:45:00+00:00,169.13,170.59,168.41,169.02,334318.0
2024-04-25 15:00:00+00:00,169.13,170.59,168.41,169.02,350660.0
2024-04-25 15:15:00+00:00,169.13,170.59,168.41,169.02,371010.0
2024-04-25 15:30:00+00:00,169.13,170.59,168.41,169.02,396011.0
2024-04-25 15:45:00+00:00,169.13,170.59,168.14,169.02,412527.0
2024-04-25 16:00:00+00:00,169.13,170.59,168.14,169.02,428897.0
2024-04-25 16:15:00+00:00,169.13,170.59,168.14,169.02,443241.0
2024-04-25 16:30:00+00:00,169.13,170.59,168.14,169.02,462634.0
2024-04-25 16:45:00+00:00,169.13,170.59,168.14,169.02,475084.0
2024-04-25 17:00:00+00:00,169.13,170.59,168.14,169.02,491284.0
2024-04-25 17:15:00+00:00,169.13,170.59,168.14,169.02,508479.0
2024-04-25 17:30:00+00:00,169.13,170.59,168.14,169.02,524633.0
2024-04-25 17:45:00+00:00,169.13,170.59,168.14,169.02,539166.0
2024-04-25 18:00:00+00:00,169.13,170.59,168.14,169.02,564746.0
2024-04-25 18:15:00+00:00,169.13,170.59,168.14,169.02,584756.0
2024-04-25 18:30:00+00:00,169.13,170.59,168.14,169.02,615473.0
2024-04-25 18:45:00+00:00,169.13,170.59,168.14,169.02,642098.0
2024-04-25 19:00:00+00:00,169.13,170.59,168.14,169.02,664924.0
2024-04-25 19:15:00+00:00,169.13,170.59,168.14,169.02,739209.0
2024-04-25 19:30:00+00:00,169.13,170.59,168.14,169.02,852310.0
2024-04-25 19:45:00+00:00,169.13,170.59,168.14,169.02,966450.0
2024-04-26 13:30:00+00:00,170.03,170.89,169.65,169.89,12050.0
2024-04-26 13:45:00+00:00,170.03,170.89,169.545,169.89,48576.0
2024-04-26 14:00:00+00:00,170.03,170.89,169.545,169.89,62400.0
2024-04-26 14:15:00+00:00,170.03,170.965,169.545,169.89,71484.0
2024-04-26 14:30:00+00:00,170.03,171.06,169.545,169.89,82988.0
2024-04-26 14:45:00+00:00,170.03,171.095,169.545,169.89,107952.0
2024-04-26 15:00:00+00:00,170.03,171.24,169.545,169.89,134891.0
2024-04-26 15:15:00+00:00,170.03,171.34,169.545,169.89,170894.0
2024-04-26 15:30:00+00:00,170.03,171.34,169.545,169.89,181720.0
2024-04-26 15:45:00+00:00,170.03,171.34,169.545,169.89,199111.0
2024-04-26 16:00:00+00:00,170.03,171.34,169.545,169.89,220371.0
2024-04-26 16:15:00+00:00,170.03,171.34,169.545,169.89,236791.0
2024-04-26 16:30:00+00:00,170.03,171.34,169.545,169.89,254007.0
2024-04-26 16:45:00+00:00,170.03,171.34,169.545,169.89,274275.0
2024-04-26 17:00:00+00:00,170.03,171.34,169.545,169.89,288414.0
2024-04-26 17:15:00+00:00,170.03,171.34,169.545,169.89,303976.0
2024-04-26 17:30:00+00:00,170.03,171.34,169.545,169.89,323282.0
2024-04-26 17:45:00+00:00,170.03,171.34,169.37,169.89,332730.0
2024-04-26 18:00:00+00:00,170.03,171.34,169.37,169.89,343424.0
2024-04-26 18:15:00+00:00,170.03,171.34,169.37,169.89,352441.0
2024-04-26 18:30:00+00:00,170.03,171.34,169.37,169.89,362844.0
2024-04-26 18:45:00+00:00,170.03,171.34,169.37,169.89,371048.0
2024-04-26 19:00:00+00:00,170.03,171.34,169.37,169.89,388840.0
2024-04-26 19:15:00+00:00,170.03,171.34,169.37,169.89,397025.0
2024-04-26 19:30:00+00:00,170.03,171.34,169.37,169.89,408400.0
2024-04-26 19:45:00+00:00,170.03,171.34,169.37,169.89,432723.0
2024-04-29 13:30:00+00:00,173.51,173.61,173.01,169.3,7754.0
2024-04-29 13:45:00+00:00,173.51,175.94,173.01,169.3,154526.0
2024-04-29 14:00:00+00:00,173.51,176.03,173.01,169.3,404249.0
2024-04-29 14:15:00+00:00,173.51,176.03,173.01,169.3,463256.0
2024-04-29 14:30:00+00:00,173.51,176.03,173.01,169.3,491613.0
2024-04-29 14:45:00+00:00,173.51,176.03,173.01,169.3,524838.0
2024-04-29 15:00:00+00:00,173.51,176.03,173.01,169.3,556212.0
2024-04-29 15:15:00+00:00,173.51,176.03,173.01,169.3,585881.0
2024-04-29 15:30:00+00:00,173.51,176.03,173.01,169.3,628822.0
2024-04-29 15:45:00+00:00,173.51,176.03,173.01,169.3,648211.0
2024-04-29 16:00:00+00:00,173.51,176.03,173.01,169.3,668751.0
2024-04-29 16:15:00+00:00,173.51,176.03,173.01,169.3,684380.0
2024-04-29 16:30:00+00:00,173.51,176.03,173.01,169.3,702029.0
2024-04-29 16:45:00+00:00,173.51,176.03,173.01,169.3,725421.0
2024-04-29 17:00:00+00:00,173.51,176.03,173.01,169.3,763235.0
2024-04-29 17:15:00+00:00,173.51,176.03,173.01,169.3,794153.0
2024-04-29 17:30:00+00:00,173.51,176.03,173.01,169.3,833945.0
2024-04-29 17:45:00+00:00,173.51,176.03,173.01,169.3,867662.0
2024-04-29 18:00:00+00:00,173.51,176.03,173.01,169.3,891811.0
2024-04-29 18:15:00+00:00,173.51,176.03,173.01,169.3,924673.0
2024-04-29 18:30:00+00:00,173.51,176.03,173.01,169.3,957997.0
2024-04-29 18:45:00+00:00,173.51,176.03,173.01,169.3,986352.0
2024-04-29 19:00:00+00:00,173.51,176.03,173.01,169.3,1015448.0
2024-04-29 19:15:00+00:00,173.51,176.03,173.01,169.3,1030700.0
2024-04-29 19:30:00+00:00,173.51,176.03,173.01,169.3,1055483.0
2024-04-29 19:45:00+00:00,173.51,176.03,173.01,169.3,1083078.0
2024-04-30 13:30:00+00:00,173.77,173.91,173.05,173.5,8203.0
2024-04-30 13:45:00+00:00,173.77,174.125,172.66,173.5,85786.0
2024-04-30 14:00:00+00:00,173.77,174.755,172.66,173.5,119245.0
2024-04-30 14:15:00+00:00,173.77,174.98,172.66,173.5,154165.0
2024-04-30 14:30:00+00:00,173.77,174.98,172.66,173.5,171307.0
2024-04-30 14:45:00+00:00,173.77,174.98,172.66,173.5,187672.0
2024-04-30 15:00:00+00:00,173.77,174.98,172.66,173.5,210647.0
2024-04-30 15:15:00+00:00,173.77,174.98,172.66,173.5,228987.0
2024-04-30 15:30:00+00:00,173.77,174.98,172.66,173.5,248301.0
2024-04-30 15:45:00+00:00,173.77,174.98,172.66,173.5,258955.0
2024-04-30 16:00:00+00:00,173.77,174.98,172.66,173.5,272242.0
2024-04-30 16:15:00+00:00,173.77,174.98,172.66,173.5,281563.0
2024-04-30 16:30:00+00:00,173.77,174.98,172.66,173.5,287919.0
2024-04-30 16:45:00+00:00,173.77,174.98,172.66,173.5,298846.0
2024-04-30 17:00:00+00:00,173.77,174.98,172.66,173.5,312820.0
2024-04-30 17:15:00+00:00,173.77,174.98,172.66,173.5,319638.0
2024-04-30 17:30:00+00:00,173.77,174.98,172.66,173.5,334199.0
2024-04-30 17:45:00+00:00,173.77,174.98,172.66,173.5,342173.0
2024-04-30 18:00:00+00:00,173.77,174.98,172.66,173.5,370326.0
2024-04-30 18:15:00+00:00,173.77,174.98,172.66,173.5,389587.0
2024-04-30 18:30:00+00:00,173.77,174.98,172.66,173.5,410437.0
2024-04-30 18:45:00+00:00,173.77,174.98,172.66,173.5,422494.0
2024-04-30 19:00:00+00:00,173.77,174.98,172.66,173.5,437594.0
2024-04-30 19:15:00+00:00,173.77,174.98,172.66,173.5,449217.0
2024-04-30 19:30:00+00:00,173.77,174.98,172.56,173.5,470673.0
2024-04-30 19:45:00+00:00,173.77,174.98,172.56,173.5,488037.0
2024-05-01 12:45:00+00:00,169.58,169.96,169.57,170.33,470.0
2024-05-01 13:30:00+00:00,169.58,170.265,169.57,170.33,10451.0
2024-05-01 13:45:00+00:00,169.58,170.365,169.145,170.33,36583.0
2024-05-01 14:00:00+00:00,169.58,170.635,169.145,170.33,69933.0
2024-05-01 14:15:00+00:00,169.58,170.965,169.145,170.33,81318.0
2024-05-01 14:30:00+00:00,169.58,171.07,169.145,170.33,95757.0
2024-05-01 14:45:00+00:00,169.58,171.07,169.145,170.33,102508.0
2024-05-01 15:00:00+00:00,169.58,171.35,169.145,170.33,107468.0
2024-05-01 15:15:00+00:00,169.58,171.355,169.145,170.33,115128.0
2024-05-01 15:30:00+00:00,169.58,171.355,169.145,170.33,130684.0
2024-05-01 15:45:00+00:00,169.58,171.52,169.145,170.33,142606.0
2024-05-01 16:00:00+00:00,169.58,171.595,169.145,170.33,163363.0
2024-05-01 16:15:00+00:00,171.585,171.585,171.465,,664.0
2024-05-01 16:30:00+00:00,169.58,171.72,169.145,170.33,199890.0
2024-05-01 16:45:00+00:00,169.58,171.72,169.145,170.33,235366.0
2024-05-01 17:00:00+00:00,169.58,171.72,169.145,170.33,243995.0
2024-05-01 17:15:00+00:00,169.58,171.72,169.145,170.33,250878.0
2024-05-01 17:30:00+00:00,169.58,171.72,169.145,170.33,256566.0
2024-05-01 17:45:00+00:00,169.58,171.72,169.145,170.33,272636.0
2024-05-01 18:00:00+00:00,169.58,171.72,169.145,170.33,286144.0
2024-05-01 18:15:00+00:00,169.58,171.72,169.145,170.33,294697.0
2024-05-01 18:30:00+00:00,169.58,171.72,169.145,170.33,308737.0
2024-05-01 18:45:00+00:00,169.58,172.46,169.145,170.33,334930.0
2024-05-01 19:00:00+00:00,169.58,172.62,169.145,170.33,350050.0
2024-05-01 19:15:00+00:00,169.58,172.695,169.145,170.33,365898.0
2024-05-01 19:30:00+00:00,169.58,172.695,169.145,170.33,382441.0
2024-05-01 19:45:00+00:00,169.58,172.695,169.145,170.33,402877.0
2024-05-02 13:30:00+00:00,170.99,172.58,170.96,169.3,26637.0
2024-05-02 13:45:00+00:00,170.99,172.64,170.96,169.3,188219.0
2024-05-02 14:00:00+00:00,170.99,172.64,170.96,169.3,224817.0
2024-05-02 14:15:00+00:00,170.99,172.64,170.9,169.3,276334.0
2024-05-02 14:30:00+00:00,170.99,172.64,170.9,169.3,309296.0
2024-05-02 14:45:00+00:00,170.99,172.64,170.9,169.3,355072.0
2024-05-02 15:00:00+00:00,170.99,172.64,170.9,169.3,380635.0
2024-05-02 15:15:00+00:00,170.99,172.64,170.9,169.3,419410.0
2024-05-02 15:30:00+00:00,170.99,172.64,170.9,169.3,484702.0
2024-05-02 15:45:00+00:00,170.99,172.64,170.9,169.3,524407.0
2024-05-02 16:00:00+00:00,170.99,172.64,170.9,169.3,555704.0
2024-05-02 16:15:00+00:00,170.99,172.64,170.9,169.3,593058.0
2024-05-02 16:30:00+00:00,170.99,172.64,170.9,169.3,616377.0
2024-05-02 16:45:00+00:00,170.99,172.64,170.9,169.3,646681.0
2024-05-02 17:00:00+00:00,170.99,172.64,170.9,169.3,677942.0
2024-05-02 17:15:00+00:00,170.99,172.64,170.9,169.3,700534.0
2024-05-02 17:30:00+00:00,170.99,172.78,170.9,169.3,729757.0
2024-05-02 17:45:00+00:00,170.99,172.78,170.9,169.3,774804.0
2024-05-02 18:00:00+00:00,170.99,172.78,170.9,169.3,815344.0
2024-05-02 18:15:00+00:00,170.99,172.895,170.9,169.3,867512.0
2024-05-02 18:30:00+00:00,170.99,172.96,170.9,169.3,910417.0
2024-05-02 18:45:00+00:00,170.99,173.1,170.9,169.3,944942.0
2024-05-02 19:00:00+00:00,170.99,173.1,170.9,169.3,975162.0
2024-05-02 19:15:00+00:00,172.835,172.855,172.745,,1627.0
2024-05-02 19:30:00+00:00,170.99,173.215,170.9,169.3,1073041.0
2024-05-02 19:45:00+00:00,170.99,173.215,170.9,169.3,1148511.0
2024-05-02 20:30:00+00:00,170.99,178.0,170.9,169.3,1278568.0
2024-05-02 20:45:00+00:00,170.99,184.22,170.9,169.3,1308600.0
2024-05-03 13:30:00+00:00,183.55,186.99,183.54,173.03,178724.0
2024-05-03 13:45:00+00:00,183.55,186.99,183.54,173.03,832798.0
2024-05-03 14:00:00+00:00,184.27,184.44,183.8,,30643.0
2024-05-03 14:15:00+00:00,183.55,186.99,182.655,173.03,1331735.0
2024-05-03 14:30:00+00:00,183.55,186.99,182.655,173.03,1474482.0
2024-05-03 14:45:00+00:00,183.55,186.99,182.655,173.03,1586138.0
2024-05-03 15:00:00+00:00,183.55,186.99,182.655,173.03,1722292.0
2024-05-03 15:15:00+00:00,183.55,186.99,182.655,173.03,1855480.0
2024-05-03 15:30:00+00:00,183.55,186.99,182.655,173.03,1973181.0
2024-05-03 15:45:00+00:00,183.55,186.99,182.655,173.03,2084575.0
2024-05-03 16:00:00+00:00,183.55,186.99,182.655,173.03,2175823.0
2024-05-03 16:15:00+00:00,183.55,186.99,182.655,173.03,2251478.0
2024-05-03 16:30:00+00:00,183.55,186.99,182.655,173.03,2320551.0
2024-05-03 16:45:00+00:00,183.55,186.99,182.655,173.03,2400824.0
2024-05-03 17:00:00+00:00,183.55,186.99,182.655,173.03,2496778.0
2024-05-03 17:15:00+00:00,183.55,186.99,182.655,173.03,2562874.0
2024-05-03 17:30:00+00:00,183.55,186.99,182.655,173.03,2697233.0
2024-05-03 17:45:00+00:00,183.55,186.99,182.655,173.03,2764002.0
2024-05-03 18:00:00+00:00,183.55,186.99,182.655,173.03,2825787.0
2024-05-03 18:15:00+00:00,183.55,186.99,182.655,173.03,2901235.0
2024-05-03 18:30:00+00:00,183.55,186.99,182.655,173.03,2965838.0
2024-05-03 18:45:00+00:00,183.55,186.99,182.655,173.03,3042974.0
2024-05-03 19:00:00+00:00,183.55,186.99,182.655,173.03,3125612.0
2024-05-03 19:15:00+00:00,183.55,186.99,182.655,173.03,3196505.0
2024-05-03 19:30:00+00:00,183.55,186.99,182.655,173.03,3294900.0
2024-05-03 19:45:00+00:00,183.55,186.99,182.655,173.03,3447968.0
2024-05-06 13:30:00+00:00,182.69,182.88,182.24,183.38,47327.0
2024-05-06 13:45:00+00:00,182.69,184.145,182.03,183.38,182096.0
2024-05-06 14:00:00+00:00,182.69,184.145,181.655,183.38,242055.0
2024-05-06 14:15:00+00:00,182.69,184.145,181.655,183.38,338483.0
2024-05-06 14:30:00+00:00,182.69,184.145,181.655,183.38,395638.0
2024-05-06 14:45:00+00:00,182.69,184.145,181.655,183.38,426752.0
2024-05-06 15:00:00+00:00,182.69,184.145,181.655,183.38,466171.0
2024-05-06 15:15:00+00:00,182.69,184.145,181.655,183.38,509747.0
2024-05-06 15:30:00+00:00,182.69,184.145,181.655,183.38,544233.0
2024-05-06 15:45:00+00:00,182.69,184.145,181.655,183.38,563842.0
2024-05-06 16:00:00+00:00,182.69,184.145,181.655,183.38,575969.0
2024-05-06 16:15:00+00:00,182.69,184.145,181.59,183.38,598738.0
2024-05-06 16:30:00+00:00,182.69,184.145,181.5,183.38,610819.0
2024-05-06 16:45:00+00:00,182.69,184.145,181.275,183.38,634784.0
2024-05-06 17:00:00+00:00,182.69,184.145,181.275,183.38,657143.0
2024-05-06 17:15:00+00:00,182.69,184.145,181.07,183.38,672854.0
2024-05-06 17:30:00+00:00,182.69,184.145,180.455,183.38,715945.0
2024-05-06 17:45:00+00:00,182.69,184.145,180.425,183.38,748275.0
2024-05-06 18:00:00+00:00,182.69,184.145,180.425,183.38,769584.0
2024-05-06 18:15:00+00:00,182.69,184.145,180.425,183.38,780241.0
2024-05-06 18:30:00+00:00,182.69,184.145,180.425,183.38,807689.0
2024-05-06 18:45:00+00:00,182.69,184.145,180.425,183.38,826522.0
2024-05-06 19:00:00+00:00,182.69,184.145,180.425,183.38,843633.0
2024-05-06 19:15:00+00:00,182.69,184.145,180.425,183.38,864790.0
2024-05-06 19:30:00+00:00,182.69,184.145,180.425,183.38,904689.0
2024-05-06 19:45:00+00:00,182.69,184.145,180.425,183.38,962973.0
2024-05-07 13:30:00+00:00,183.39,184.005,183.08,181.71,30580.0
2024-05-07 13:45:00+00:00,183.39,184.75,183.08,181.71,108915.0
2024-05-07 14:00:00+00:00,183.93,184.0,183.695,,10229.0
2024-05-07 14:15:00+00:00,183.39,184.905,183.08,181.71,240406.0
2024-05-07 14:30:00+00:00,183.39,184.905,182.725,181.71,294996.0
2024-05-07 14:45:00+00:00,183.39,184.905,182.32,181.71,350637.0
2024-05-07 15:00:00+00:00,183.39,184.905,182.32,181.71,379940.0
2024-05-07 15:15:00+00:00,183.39,184.905,182.32,181.71,403825.0
2024-05-07 15:30:00+00:00,183.39,184.905,182.145,181.71,437634.0
2024-05-07 15:45:00+00:00,183.39,184.905,181.785,181.71,484562.0
2024-05-07 16:00:00+00:00,183.39,184.905,181.42,181.71,511665.0
2024-05-07 16:15:00+00:00,183.39,184.905,181.42,181.71,534837.0
2024-05-07 16:30:00+00:00,183.39,184.905,181.405,181.71,554451.0
2024-05-07 16:45:00+00:00,183.39,184.905,181.32,181.71,584446.0
2024-05-07 17:00:00+00:00,183.39,184.905,181.32,181.71,602026.0
2024-05-07 17:15:00+00:00,183.39,184.905,181.32,181.71,609630.0
2024-05-07 17:30:00+00:00,183.39,184.905,181.32,181.71,630988.0
2024-05-07 17:45:00+00:00,183.39,184.905,181.32,181.71,650558.0
2024-05-07 18:00:00+00:00,183.39,184.905,181.32,181.71,669775.0
2024-05-07 18:15:00+00:00,183.39,184.905,181.32,181.71,683360.0
2024-05-07 18:30:00+00:00,183.39,184.905,181.32,181.71,696305.0
2024-05-07 18:45:00+00:00,183.39,184.905,181.32,181.71,721628.0
2024-05-07 19:00:00+00:00,183.39,184.905,181.32,181.71,732924.0
2024-05-07 19:15:00+00:00,183.39,184.905,181.32,181.71,745827.0
2024-05-07 19:30:00+00:00,183.39,184.905,181.32,181.71,760010.0
2024-05-07 19:45:00+00:00,183.39,184.905,181.32,181.71,775332.0
2024-05-08 13:30:00+00:00,182.63,182.97,182.31,182.4,948.0
2024-05-08 13:45:00+00:00,182.63,182.97,181.845,182.4,85541.0
2024-05-08 14:00:00+00:00,182.63,182.97,181.845,182.4,131111.0
2024-05-08 14:15:00+00:00,182.63,182.97,181.47,182.4,152158.0
2024-05-08 14:30:00+00:00,182.63,182.97,181.47,182.4,164807.0
2024-05-08 14:45:00+00:00,182.63,182.97,181.47,182.4,177058.0
2024-05-08 15:00:00+00:00,182.63,182.97,181.47,182.4,188246.0
2024-05-08 15:15:00+00:00,182.63,182.97,181.47,182.4,201399.0
2024-05-08 15:30:00+00:00,182.63,182.97,181.47,182.4,208485.0
2024-05-08 15:45:00+00:00,181.915,181.98,181.91,,898.0
2024-05-08 16:00:00+00:00,182.63,182.97,181.47,182.4,237446.0
2024-05-08 16:15:00+00:00,182.63,182.97,181.47,182.4,250820.0
2024-05-08 16:30:00+00:00,182.63,182.97,181.47,182.4,274749.0
2024-05-08 16:45:00+00:00,182.63,182.97,181.47,182.4,283422.0
2024-05-08 17:00:00+00:00,182.63,182.97,181.47,182.4,288488.0
2024-05-08 17:15:00+00:00,182.63,182.97,181.47,182.4,295495.0
2024-05-08 17:30:00+00:00,182.63,182.97,181.47,182.4,306942.0
2024-05-08 17:45:00+00:00,182.63,182.97,181.47,182.4,314052.0
2024-05-08 18:00:00+00:00,182.63,182.97,181.47,182.4,322916.0
2024-05-08 18:15:00+00:00,182.63,182.97,181.47,182.4,335771.0
2024-05-08 18:30:00+00:00,182.63,182.97,181.47,182.4,357033.0
2024-05-08 18:45:00+00:00,182.63,182.99,181.47,182.4,372940.0
2024-05-08 19:00:00+00:00,182.63,182.99,181.47,182.4,388436.0
2024-05-08 19:15:00+00:00,182.63,182.99,181.47,182.4,414035.0
2024-05-08 19:30:00+00:00,182.63,182.99,181.47,182.4,430645.0
2024-05-08 19:45:00+00:00,182.63,183.065,181.47,182.4,484331.0
2024-05-09 13:30:00+00:00,182.75,182.79,182.395,182.74,4914.0
2024-05-09 13:45:00+00:00,182.75,183.345,182.13,182.74,86177.0
2024-05-09 14:00:00+00:00,182.75,183.845,182.13,182.74,126162.0
2024-05-09 14:15:00+00:00,182.75,183.845,182.13,182.74,195185.0
2024-05-09 14:30:00+00:00,182.75,183.845,182.13,182.74,229960.0
2024-05-09 14:45:00+00:00,182.75,183.86,182.13,182.74,266069.0
2024-05-09 15:00:00+00:00,182.75,183.86,182.13,182.74,288602.0
2024-05-09 15:15:00+00:00,182.75,183.86,182.13,182.74,313807.0
2024-05-09 15:30:00+00:00,182.75,183.86,182.13,182.74,329196.0
2024-05-09 15:45:00+00:00,183.755,183.76,183.67,,806.0
2024-05-09 16:00:00+00:00,182.75,183.86,182.13,182.74,376138.0
2024-05-09 16:15:00+00:00,182.75,183.86,182.13,182.74,391634.0
2024-05-09 16:30:00+00:00,182.75,183.86,182.13,182.74,403337.0
2024-05-09 16:45:00+00:00,182.75,183.86,182.13,182.74,412846.0
2024-05-09 17:00:00+00:00,182.75,184.06,182.13,182.74,432231.0
2024-05-09 17:15:00+00:00,182.75,184.16,182.13,182.74,446141.0
2024-05-09 17:30:00+00:00,182.75,184.52,182.13,182.74,491364.0
2024-05-09 17:45:00+00:00,182.75,184.635,182.13,182.74,525008.0
2024-05-09 18:00:00+00:00,182.75,184.65,182.13,182.74,542951.0
2024-05-09 18:15:00+00:00,182.75,184.65,182.13,182.74,563151.0
2024-05-09 18:30:00+00:00,182.75,184.65,182.13,182.74,585105.0
2024-05-09 18:45:00+00:00,182.75,184.65,182.13,182.74,599211.0
2024-05-09 19:00:00+00:00,182.75,184.65,182.13,182.74,611314.0
2024-05-09 19:15:00+00:00,182.75,184.65,182.13,182.74,621302.0
2024-05-09 19:30:00+00:00,182.75,184.65,182.13,182.74,632425.0
2024-05-09 19:45:00+00:00,182.75,184.65,182.13,182.74,659097.0
2024-05-10 13:30:00+00:00,184.74,184.97,184.43,184.57,12512.0
2024-05-10 13:45:00+00:00,184.74,185.125,183.91,184.57,70567.0
2024-05-10 14:00:00+00:00,184.74,185.125,183.345,184.57,143811.0
2024-05-10 14:15:00+00:00,184.74,185.125,183.23,184.57,181103.0
2024-05-10 14:30:00+00:00,184.74,185.125,183.14,184.57,221466.0
2024-05-10 14:45:00+00:00,184.74,185.125,182.845,184.57,254677.0
2024-05-10 15:00:00+00:00,184.74,185.125,182.26,184.57,287272.0
2024-05-10 15:15:00+00:00,182.67,182.76,182.67,,889.0
2024-05-10 15:30:00+00:00,184.74,185.125,182.26,184.57,368657.0
2024-05-10 15:45:00+00:00,184.74,185.125,182.26,184.57,403319.0
2024-05-10 16:00:00+00:00,184.74,185.125,182.26,184.57,436069.0
2024-05-10 16:15:00+00:00,184.74,185.125,182.22,184.57,449943.0
2024-05-10 16:30:00+00:00,184.74,185.125,182.22,184.57,462277.0
2024-05-10 16:45:00+00:00,184.74,185.125,182.22,184.57,472309.0
2024-05-10 17:00:00+00:00,184.74,185.125,182.22,184.57,490749.0
2024-05-10 17:15:00+00:00,184.74,185.125,182.21,184.57,499015.0
2024-05-10 17:30:00+00:00,184.74,185.125,182.21,184.57,509746.0
2024-05-10 17:45:00+00:00,184.74,185.125,182.21,184.57,519080.0
2024-05-10 18:00:00+00:00,184.74,185.125,182.095,184.57,540519.0
2024-05-10 18:15:00+00:00,184.74,185.125,182.095,184.57,561935.0
2024-05-10 18:30:00+00:00,184.74,185.125,182.095,184.57,579593.0
2024-05-10 18:45:00+00:00,184.74,185.125,182.095,184.57,592448.0
2024-05-10 19:00:00+00:00,184.74,185.125,182.095,184.57,611351.0
2024-05-10 19:15:00+00:00,184.74,185.125,182.095,184.57,621884.0
2024-05-10 19:30:00+00:00,184.74,185.125,182.095,184.57,636708.0
2024-05-10 19:45:00+00:00,184.74,185.125,182.095,184.57,655089.0
2024-05-13 13:15:00+00:00,185.3,185.51,185.3,183.05,418.0
2024-05-13 13:30:00+00:00,185.3,185.65,184.91,183.05,46308.0
2024-05-13 13:45:00+00:00,185.3,185.65,184.625,183.05,156385.0
2024-05-13 14:00:00+00:00,185.3,185.65,184.625,183.05,193576.0
2024-05-13 14:15:00+00:00,185.3,185.65,184.625,183.05,210969.0
2024-05-13 14:30:00+00:00,185.3,185.86,184.625,183.05,241699.0
2024-05-13 14:45:00+00:00,185.3,186.22,184.625,183.05,276345.0
2024-05-13 15:00:00+00:00,185.3,186.435,184.625,183.05,335728.0
2024-05-13 15:15:00+00:00,185.3,186.435,184.625,183.05,372083.0
2024-05-13 15:30:00+00:00,185.3,186.435,184.625,183.05,399714.0
2024-05-13 15:45:00+00:00,185.3,186.435,184.625,183.05,448797.0
2024-05-13 16:00:00+00:00,185.3,186.435,184.625,183.05,474874.0
2024-05-13 16:15:00+00:00,185.3,186.435,184.625,183.05,514756.0
2024-05-13 16:30:00+00:00,185.3,186.49,184.625,183.05,609792.0
2024-05-13 16:45:00+00:00,185.3,186.655,184.625,183.05,649817.0
2024-05-13 17:00:00+00:00,185.3,186.88,184.625,183.05,715214.0
2024-05-13 17:15:00+00:00,185.3,186.88,184.625,183.05,801124.0
2024-05-13 17:30:00+00:00,185.3,186.955,184.625,183.05,848779.0
2024-05-13 17:45:00+00:00,185.3,186.955,184.625,183.05,866364.0
2024-05-13 18:00:00+00:00,185.3,186.955,184.625,183.05,889667.0
2024-05-13 18:15:00+00:00,185.3,186.955,184.625,183.05,930736.0
2024-05-13 18:30:00+00:00,185.3,186.97,184.625,183.05,968168.0
2024-05-13 18:45:00+00:00,185.3,186.97,184.625,183.05,999242.0
2024-05-13 19:00:00+00:00,185.3,186.97,184.625,183.05,1030172.0
2024-05-13 19:15:00+00:00,185.3,186.97,184.625,183.05,1058251.0
2024-05-13 19:30:00+00:00,185.3,187.12,184.625,183.05,1112127.0
2024-05-13 19:45:00+00:00,185.3,187.12,184.625,183.05,1160286.0
2024-05-14 13:30:00+00:00,186.3,188.16,185.43,186.28,14413.0
2024-05-14 13:45:00+00:00,186.3,188.3,185.43,186.28,102452.0
2024-05-14 14:00:00+00:00,186.3,188.3,185.43,186.28,128753.0
2024-05-14 14:15:00+00:00,186.3,188.3,185.43,186.28,157053.0
2024-05-14 14:30:00+00:00,186.3,188.3,185.43,186.28,170787.0
2024-05-14 14:45:00+00:00,186.3,188.3,185.43,186.28,183003.0
2024-05-14 15:00:00+00:00,186.3,188.3,185.43,186.28,193185.0
2024-05-14 15:15:00+00:00,186.3,188.3,185.43,186.28,203186.0
2024-05-14 15:30:00+00:00,186.3,188.3,185.43,186.28,214366.0
2024-05-14 15:45:00+00:00,186.3,188.3,185.43,186.28,228033.0
2024-05-14 16:00:00+00:00,186.3,188.3,185.43,186.28,236152.0
2024-05-14 16:15:00+00:00,187.66,188.3,186.295,186.28,5040.0
2024-05-14 16:30:00+00:00,187.66,188.3,186.295,186.28,5713.0
2024-05-14 16:45:00+00:00,187.66,188.3,186.295,186.28,22311.0
2024-05-14 17:00:00+00:00,187.66,188.3,186.295,186.28,34063.0
2024-05-14 17:15:00+00:00,187.66,188.3,186.295,186.28,39931.0
2024-05-14 17:30:00+00:00,187.66,188.3,186.295,186.28,50949.0
2024-05-14 17:45:00+00:00,186.955,186.965,186.92,,1.0
2024-05-14 18:00:00+00:00,187.66,188.3,186.295,186.28,6921.0
2024-05-14 18:15:00+00:00,187.66,188.3,186.295,186.28,16514.0
2024-05-14 18:30:00+00:00,187.66,188.3,186.295,186.28,33193.0
2024-05-14 18:45:00+00:00,187.66,188.3,186.295,186.28,45216.0
2024-05-14 19:00:00+00:00,187.66,188.3,186.295,186.28,63590.0
2024-05-14 19:15:00+00:00,187.66,188.3,186.295,186.28,74843.0
2024-05-14 19:30:00+00:00,187.66,188.3,186.295,186.28,93709.0
2024-05-14 19:45:00+00:00,187.66,188.3,186.295,186.28,113368.0
2024-05-15 13:30:00+00:00,187.24,188.59,187.24,187.43,7926.0
2024-05-15 13:45:00+00:00,187.24,188.59,187.24,187.43,50169.0
2024-05-15 14:00:00+00:00,187.24,188.955,187.24,187.43,75193.0
2024-05-15 14:15:00+00:00,187.24,189.44,187.24,187.43,115483.0
2024-05-15 14:30:00+00:00,187.24,189.74,187.24,187.43,130986.0
2024-05-15 14:45:00+00:00,189.85,189.85,189.735,,218.0
2024-05-15 15:00:00+00:00,187.24,189.975,187.24,187.43,200221.0
2024-05-15 15:15:00+00:00,187.24,189.975,187.24,187.43,230665.0
2024-05-15 15:30:00+00:00,187.24,190.06,187.24,187.43,321311.0
2024-05-15 15:45:00+00:00,187.24,190.06,187.24,187.43,341178.0
2024-05-15 16:00:00+00:00,187.24,190.06,187.24,187.43,356513.0
2024-05-15 16:15:00+00:00,187.24,190.08,187.24,187.43,371674.0
2024-05-15 16:30:00+00:00,187.24,190.21,187.24,187.43,385319.0
2024-05-15 16:45:00+00:00,187.24,190.355,187.24,187.43,404012.0
2024-05-15 17:00:00+00:00,187.24,190.505,187.24,187.43,426926.0
2024-05-15 17:15:00+00:00,187.24,190.595,187.24,187.43,456712.0
2024-05-15 17:30:00+00:00,187.24,190.665,187.24,187.43,483209.0
2024-05-15 17:45:00+00:00,187.24,190.665,187.24,187.43,499604.0
2024-05-15 18:00:00+00:00,187.24,190.665,187.24,187.43,507127.0
2024-05-15 18:15:00+00:00,187.24,190.665,187.24,187.43,517707.0
2024-05-15 18:30:00+00:00,187.24,190.665,187.24,187.43,541842.0
2024-05-15 18:45:00+00:00,187.24,190.665,187.24,187.43,558073.0
2024-05-15 19:00:00+00:00,187.24,190.665,187.24,187.43,574338.0
2024-05-15 19:15:00+00:00,187.24,190.665,187.24,187.43,603180.0
2024-05-15 19:30:00+00:00,187.24,190.665,187.24,187.43,661701.0
2024-05-15 19:45:00+00:00,189.96,190.085,189.94,,3121.0
2024-05-16 12:45:00+00:00,190.04,190.04,190.04,189.72,48.0
2024-05-16 13:30:00+00:00,190.48,190.685,190.3,,10804.0
2024-05-16 13:45:00+00:00,190.04,191.09,189.98,189.72,78421.0
2024-05-16 14:00:00+00:00,190.04,191.09,189.98,189.72,131812.0
2024-05-16 14:15:00+00:00,190.04,191.09,189.98,189.72,159028.0
2024-05-16 14:30:00+00:00,190.04,191.09,189.98,189.72,194975.0
2024-05-16 14:45:00+00:00,190.04,191.09,189.98,189.72,252017.0
2024-05-16 15:00:00+00:00,190.38,190.52,190.34,,975.0
2024-05-16 15:15:00+00:00,190.04,191.09,189.875,189.72,282647.0
2024-05-16 15:30:00+00:00,189.96,189.995,189.87,,3106.0
2024-05-16 15:45:00+00:00,190.04,191.09,189.71,189.72,329238.0
2024-05-16 16:00:00+00:00,190.04,191.09,189.71,189.72,340286.0
2024-05-16 16:15:00+00:00,190.04,191.09,189.71,189.72,352664.0
2024-05-16 16:30:00+00:00,190.04,191.09,189.71,189.72,362992.0
2024-05-16 16:45:00+00:00,190.04,191.09,189.71,189.72,386850.0
2024-05-16 17:00:00+00:00,190.04,191.09,189.71,189.72,398554.0
2024-05-16 17:15:00+00:00,190.04,191.09,189.71,189.72,424235.0
2024-05-16 17:30:00+00:00,190.04,191.09,189.71,189.72,451693.0
2024-05-16 17:45:00+00:00,190.04,191.09,189.71,189.72,473427.0
2024-05-16 18:00:00+00:00,190.04,191.09,189.71,189.72,491501.0
2024-05-16 18:15:00+00:00,190.04,191.09,189.71,189.72,520554.0
2024-05-16 18:30:00+00:00,190.04,191.09,189.71,189.72,540194.0
2024-05-16 18:45:00+00:00,190.04,191.09,189.71,189.72,555515.0
2024-05-16 19:00:00+00:00,190.04,191.09,189.71,189.72,568658.0
2024-05-16 19:15:00+00:00,190.04,191.09,189.71,189.72,590634.0
2024-05-16 19:30:00+00:00,190.04,191.09,189.71,189.72,617431.0
2024-05-16 19:45:00+00:00,190.04,191.09,189.665,189.72,666026.0
2024-05-17 13:00:00+00:00,189.85,190.0,189.85,189.84,261.0
2024-05-17 13:15:00+00:00,189.85,190.0,189.77,189.84,272.0
2024-05-17 13:30:00+00:00,189.85,190.0,189.2,189.84,15227.0
2024-05-17 13:45:00+00:00,189.85,190.79,189.2,189.84,54379.0
2024-05-17 14:00:00+00:00,189.85,190.79,189.2,189.84,73843.0
2024-05-17 14:15:00+00:00,189.85,190.79,189.2,189.84,81700.0
2024-05-17 14:30:00+00:00,189.85,190.79,189.2,189.84,94763.0
2024-05-17 14:45:00+00:00,189.85,190.79,189.2,189.84,106256.0
2024-05-17 15:00:00+00:00,189.85,190.79,189.2,189.84,119825.0
2024-05-17 15:15:00+00:00,189.85,190.79,189.2,189.84,130368.0
2024-05-17 15:30:00+00:00,189.85,190.79,189.2,189.84,144723.0
2024-05-17 15:45:00+00:00,189.85,190.79,189.2,189.84,149476.0
2024-05-17 16:00:00+00:00,189.85,190.79,189.2,189.84,169532.0
2024-05-17 16:15:00+00:00,189.85,190.79,189.2,189.84,175716.0
2024-05-17 16:30:00+00:00,189.85,190.79,189.2,189.84,189629.0
2024-05-17 16:45:00+00:00,189.85,190.79,189.2,189.84,200282.0
2024-05-17 17:00:00+00:00,189.85,190.79,189.2,189.84,203652.0
2024-05-17 17:15:00+00:00,189.85,190.79,189.2,189.84,208116.0
2024-05-17 17:30:00+00:00,189.85,190.79,189.2,189.84,211618.0
2024-05-17 17:45:00+00:00,189.85,190.79,189.2,189.84,217745.0
2024-05-17 18:00:00+00:00,189.85,190.79,189.2,189.84,219376.0
2024-05-17 18:15:00+00:00,189.85,190.79,189.2,189.84,225610.0
2024-05-17 18:30:00+00:00,189.85,190.79,189.2,189.84,233795.0
2024-05-17 18:45:00+00:00,189.85,190.79,189.2,189.84,240372.0
2024-05-17 19:00:00+00:00,189.85,190.79,189.2,189.84,250241.0
2024-05-17 19:15:00+00:00,189.85,190.79,189.2,189.84,262767.0
2024-05-17 19:30:00+00:00,189.85,190.79,189.2,189.84,302997.0
2024-05-17 19:45:00+00:00,189.85,190.79,189.2,189.84,322018.0
2024-05-20 13:30:00+00:00,189.31,189.415,189.11,,16580.0
2024-05-20 13:45:00+00:00,189.3,190.17,189.025,189.87,54722.0
2024-05-20 14:00:00+00:00,189.3,190.975,189.025,189.87,77721.0
2024-05-20 14:15:00+00:00,189.3,191.455,189.025,189.87,132970.0
2024-05-20 14:30:00+00:00,189.3,191.77,189.025,189.87,168035.0
2024-05-20 14:45:00+00:00,189.3,191.93,189.025,189.87,220454.0
2024-05-20 15:00:00+00:00,189.3,191.93,189.025,189.87,259956.0
2024-05-20 15:15:00+00:00,189.3,191.93,189.025,189.87,284982.0
2024-05-20 15:30:00+00:00,189.3,191.93,189.025,189.87,320332.0
2024-05-20 15:45:00+00:00,189.3,191.93,189.025,189.87,351043.0
2024-05-20 16:00:00+00:00,189.3,191.93,189.025,189.87,368182.0
2024-05-20 16:15:00+00:00,189.3,191.93,189.025,189.87,384274.0
2024-05-20 16:30:00+00:00,189.3,191.93,189.025,189.87,395948.0
2024-05-20 16:45:00+00:00,189.3,191.93,189.025,189.87,418891.0
2024-05-20 17:00:00+00:00,189.3,191.93,189.025,189.87,478673.0
2024-05-20 17:15:00+00:00,189.3,191.93,189.025,189.87,512994.0
2024-05-20 17:30:00+00:00,191.46,191.51,191.415,,1154.0
2024-05-20 17:45:00+00:00,189.3,191.93,189.025,189.87,556685.0
2024-05-20 18:00:00+00:00,189.3,191.93,189.025,189.87,587799.0
2024-05-20 18:15:00+00:00,189.3,191.93,189.025,189.87,633260.0
2024-05-20 18:30:00+00:00,189.3,191.93,189.025,189.87,652236.0
2024-05-20 18:45:00+00:00,189.3,191.93,189.025,189.87,679828.0
2024-05-20 19:00:00+00:00,189.3,191.93,189.025,189.87,717058.0
2024-05-20 19:15:00+00:00,189.3,191.93,189.025,189.87,735881.0
2024-05-20 19:30:00+00:00,189.3,191.93,189.025,189.87,765229.0
2024-05-20 19:45:00+00:00,189.3,191.93,189.025,189.87,802609.0
2024-05-21 12:45:00+00:00,191.49,191.49,191.33,191.04,258.0
2024-05-21 13:00:00+00:00,191.49,191.49,191.31,191.04,308.0
2024-05-21 13:30:00+00:00,191.49,191.49,190.93,191.04,7489.0
2024-05-21 13:45:00+00:00,191.49,191.955,190.93,191.04,33094.0
2024-05-21 14:00:00+00:00,191.49,192.33,190.93,191.04,64295.0
2024-05-21 14:15:00+00:00,191.49,192.575,190.93,191.04,87194.0
2024-05-21 14:30:00+00:00,191.49,192.59,190.93,191.04,117122.0
2024-05-21 14:45:00+00:00,191.49,192.59,190.93,191.04,156306.0
2024-05-21 15:00:00+00:00,191.49,192.59,190.93,191.04,164162.0
2024-05-21 15:15:00+00:00,191.49,192.65,190.93,191.04,181803.0
2024-05-21 15:30:00+00:00,191.49,192.65,190.93,191.04,196021.0
2024-05-21 15:45:00+00:00,191.49,192.65,190.93,191.04,206113.0
2024-05-21 16:00:00+00:00,191.49,192.65,190.93,191.04,216304.0
2024-05-21 16:15:00+00:00,191.49,192.65,190.93,191.04,234436.0
2024-05-21 16:30:00+00:00,191.49,192.65,190.93,191.04,247004.0
2024-05-21 16:45:00+00:00,191.49,192.65,190.93,191.04,255607.0
2024-05-21 17:00:00+00:00,191.49,192.65,190.93,191.04,269352.0
2024-05-21 17:15:00+00:00,191.49,192.65,190.93,191.04,283686.0
2024-05-21 17:30:00+00:00,191.49,192.65,190.93,191.04,303666.0
2024-05-21 17:45:00+00:00,191.49,192.65,190.93,191.04,327652.0
2024-05-21 18:00:00+00:00,191.49,192.65,190.93,191.04,345088.0
2024-05-21 18:15:00+00:00,191.49,192.65,190.93,191.04,362694.0
2024-05-21 18:30:00+00:00,191.49,192.65,190.93,191.04,378540.0
2024-05-21 18:45:00+00:00,191.49,192.65,190.93,191.04,396192.0
2024-05-21 19:00:00+00:00,191.49,192.65,190.93,191.04,418859.0
2024-05-21 19:15:00+00:00,191.49,192.68,190.93,191.04,438511.0
2024-05-21 19:30:00+00:00,191.49,192.68,190.93,191.04,457806.0
2024-05-21 19:45:00+00:00,191.49,192.72,190.93,191.04,493236.0
2024-05-22 12:30:00+00:00,192.22,192.22,192.14,192.35,195.0
2024-05-22 13:30:00+00:00,192.22,192.41,192.08,192.35,4606.0
2024-05-22 13:45:00+00:00,192.22,192.78,191.99,192.35,28426.0
2024-05-22 14:00:00+00:00,192.22,192.78,191.99,192.35,43012.0
2024-05-22 14:15:00+00:00,192.22,192.845,191.99,192.35,54308.0
2024-05-22 14:30:00+00:00,192.22,192.845,191.99,192.35,67967.0
2024-05-22 14:45:00+00:00,192.22,192.845,191.99,192.35,75241.0
2024-05-22 15:00:00+00:00,192.22,192.845,191.99,192.35,89409.0
2024-05-22 15:15:00+00:00,192.22,192.845,191.99,192.35,98914.0
2024-05-22 15:30:00+00:00,192.22,192.845,191.99,192.35,112055.0
2024-05-22 15:45:00+00:00,192.22,192.845,191.9,192.35,142485.0
2024-05-22 16:00:00+00:00,192.22,192.845,191.665,192.35,165473.0
2024-05-22 16:15:00+00:00,192.22,192.845,191.655,192.35,194933.0
2024-05-22 16:30:00+00:00,192.22,192.845,191.515,192.35,222010.0
2024-05-22 16:45:00+00:00,192.22,192.845,191.515,192.35,241549.0
2024-05-22 17:00:00+00:00,192.22,192.845,191.155,192.35,256759.0
2024-05-22 17:15:00+00:00,192.22,192.845,191.055,192.35,274390.0
2024-05-22 17:30:00+00:00,192.22,192.845,191.055,192.35,289859.0
2024-05-22 17:45:00+00:00,192.22,192.845,190.74,192.35,305286.0
2024-05-22 18:00:00+00:00,190.86,190.86,190.625,,3987.0
2024-05-22 18:15:00+00:00,192.22,192.845,190.28,192.35,340353.0
2024-05-22 18:30:00+00:00,192.22,192.845,190.28,192.35,350869.0
2024-05-22 18:45:00+00:00,192.22,192.845,190.28,192.35,356815.0
2024-05-22 19:00:00+00:00,192.22,192.845,190.28,192.35,360184.0
2024-05-22 19:15:00+00:00,192.22,192.845,190.28,192.35,364433.0
2024-05-22 19:30:00+00:00,192.22,192.845,190.28,192.35,371590.0
2024-05-22 19:45:00+00:00,192.22,192.845,190.28,192.35,383023.0
2024-05-23 13:30:00+00:00,191.28,191.28,190.14,190.9,6852.0
2024-05-23 13:45:00+00:00,191.28,191.28,189.115,190.9,67227.0
2024-05-23 14:00:00+00:00,191.28,191.28,189.05,190.9,103512.0
2024-05-23 14:15:00+00:00,191.28,191.28,188.735,190.9,130451.0
2024-05-23 14:30:00+00:00,191.28,191.28,188.51,190.9,167274.0
2024-05-23 14:45:00+00:00,191.28,191.28,188.51,190.9,205656.0
2024-05-23 15:00:00+00:00,191.28,191.28,188.51,190.9,228188.0
2024-05-23 15:15:00+00:00,191.28,191.28,188.51,190.9,246227.0
2024-05-23 15:30:00+00:00,191.28,191.28,188.51,190.9,261653.0
2024-05-23 15:45:00+00:00,191.28,191.28,188.51,190.9,279913.0
2024-05-23 16:00:00+00:00,191.28,191.28,188.51,190.9,300564.0
2024-05-23 16:15:00+00:00,191.28,191.28,188.51,190.9,314059.0
2024-05-23 16:30:00+00:00,191.28,191.28,188.51,190.9,327341.0
2024-05-23 16:45:00+00:00,191.28,191.28,188.51,190.9,339724.0
2024-05-23 17:00:00+00:00,191.28,191.28,188.51,190.9,355356.0
2024-05-23 17:15:00+00:00,191.28,191.28,188.51,190.9,371142.0
2024-05-23 17:30:00+00:00,191.28,191.28,188.42,190.9,397010.0
2024-05-23 17:45:00+00:00,191.28,191.28,187.735,190.9,416088.0
2024-05-23 18:00:00+00:00,191.28,191.28,187.54,190.9,435206.0
2024-05-23 18:15:00+00:00,191.28,191.28,187.305,190.9,452264.0
2024-05-23 18:30:00+00:00,191.28,191.28,187.305,190.9,489230.0
2024-05-23 18:45:00+00:00,191.28,191.28,187.305,190.9,513493.0
2024-05-23 19:00:00+00:00,191.28,191.28,187.145,190.9,536741.0
2024-05-23 19:15:00+00:00,191.28,191.28,187.145,190.9,570117.0
2024-05-23 19:30:00+00:00,191.28,191.28,187.145,190.9,587543.0
2024-05-23 19:45:00+00:00,191.28,191.28,187.09,190.9,630255.0
2024-05-24 12:45:00+00:00,187.85,188.35,187.85,186.88,162.0
2024-05-24 13:30:00+00:00,187.85,188.89,187.85,186.88,3366.0
2024-05-24 13:45:00+00:00,187.85,189.16,187.85,186.88,26111.0
2024-05-24 14:00:00+00:00,187.85,189.16,187.85,186.88,63865.0
2024-05-24 14:15:00+00:00,187.85,189.16,187.85,186.88,85962.0
2024-05-24 14:30:00+00:00,187.85,189.515,187.85,186.88,98428.0
2024-05-24 14:45:00+00:00,187.85,189.66,187.85,186.88,112569.0
2024-05-24 15:00:00+00:00,187.85,189.775,187.85,186.88,130063.0
2024-05-24 15:15:00+00:00,187.85,190.055,187.85,186.88,141585.0
2024-05-24 15:30:00+00:00,187.85,190.265,187.85,186.88,155543.0
2024-05-24 15:45:00+00:00,187.85,190.265,187.85,186.88,165935.0
2024-05-24 16:00:00+00:00,187.85,190.27,187.85,186.88,173703.0
2024-05-24 16:15:00+00:00,190.31,190.33,190.275,,206.0
2024-05-24 16:30:00+00:00,187.85,190.57,187.85,186.88,244606.0
2024-05-24 16:45:00+00:00,187.85,190.57,187.85,186.88,253193.0
2024-05-24 17:00:00+00:00,187.85,190.57,187.85,186.88,260344.0
2024-05-24 17:15:00+00:00,187.85,190.57,187.85,186.88,266234.0
2024-05-24 17:30:00+00:00,187.85,190.57,187.85,186.88,271581.0
2024-05-24 17:45:00+00:00,187.85,190.57,187.85,186.88,279806.0
2024-05-24 18:00:00+00:00,187.85,190.57,187.85,186.88,309385.0
2024-05-24 18:15:00+00:00,187.85,190.57,187.85,186.88,330907.0
2024-05-24 18:30:00+00:00,187.85,190.57,187.85,186.88,355923.0
2024-05-24 18:45:00+00:00,187.85,190.57,187.85,186.88,364842.0
2024-05-24 19:00:00+00:00,187.85,190.57,187.85,186.88,382368.0
2024-05-24 19:15:00+00:00,187.85,190.57,187.85,186.88,390321.0
2024-05-24 19:30:00+00:00,187.85,190.57,187.85,186.88,396270.0
2024-05-24 19:45:00+00:00,187.85,190.57,187.85,186.88,408140.0
2024-05-25 00:00:00+00:00,188.82,190.58,188.0404,186.88,36326975.0
2024-05-28 13:30:00+00:00,192.7,192.85,191.25,189.98,19972.0
2024-05-28 13:45:00+00:00,192.7,192.995,191.055,189.98,83733.0
2024-05-28 14:00:00+00:00,192.7,192.995,190.33,189.98,180860.0
2024-05-28 14:15:00+00:00,192.7,192.995,190.33,189.98,201935.0
2024-05-28 14:30:00+00:00,192.7,192.995,190.33,189.98,244908.0
2024-05-28 14:45:00+00:00,192.7,192.995,190.33,189.98,257272.0
2024-05-28 15:00:00+00:00,192.7,192.995,190.33,189.98,277715.0
2024-05-28 15:15:00+00:00,192.7,192.995,190.33,189.98,314164.0
2024-05-28 15:30:00+00:00,192.7,192.995,190.33,189.98,343064.0
2024-05-28 15:45:00+00:00,192.7,192.995,190.33,189.98,369034.0
2024-05-28 16:00:00+00:00,192.7,192.995,190.33,189.98,382662.0
2024-05-28 16:15:00+00:00,192.7,192.995,190.33,189.98,394016.0
2024-05-28 16:30:00+00:00,192.7,192.995,190.33,189.98,437527.0
2024-05-28 16:45:00+00:00,192.7,192.995,190.33,189.98,451079.0
2024-05-28 17:00:00+00:00,191.32,191.325,191.235,,1965.0
2024-05-28 17:15:00+00:00,192.7,192.995,190.33,189.98,478848.0
2024-05-28 17:30:00+00:00,192.7,192.995,190.33,189.98,491178.0
2024-05-28 17:45:00+00:00,192.7,192.995,190.33,189.98,509360.0
2024-05-28 18:00:00+00:00,192.7,192.995,190.18,189.98,538744.0
2024-05-28 18:15:00+00:00,192.7,192.995,190.11,189.98,551634.0
2024-05-28 18:30:00+00:00,192.7,192.995,189.6,189.98,580490.0
2024-05-28 18:45:00+00:00,192.7,192.995,189.13,189.98,610984.0
2024-05-28 19:00:00+00:00,192.7,192.995,189.13,189.98,632031.0
2024-05-28 19:15:00+00:00,192.7,192.995,189.13,189.98,650737.0
2024-05-28 19:30:00+00:00,192.7,192.995,189.13,189.98,693062.0
2024-05-28 19:45:00+00:00,192.7,192.995,189.13,189.98,728146.0
2024-05-29 13:30:00+00:00,190.48,190.49,189.48,189.99,6792.0
2024-05-29 13:45:00+00:00,190.48,191.495,189.48,189.99,49438.0
2024-05-29 14:00:00+00:00,190.48,192.27,189.48,189.99,113289.0
2024-05-29 14:15:00+00:00,190.48,192.27,189.48,189.99,152603.0
2024-05-29 14:30:00+00:00,190.48,192.27,189.48,189.99,182415.0
2024-05-29 14:45:00+00:00,190.48,192.27,189.48,189.99,210139.0
2024-05-29 15:00:00+00:00,190.48,192.27,189.48,189.99,240116.0
2024-05-29 15:15:00+00:00,190.48,192.27,189.48,189.99,270554.0
2024-05-29 15:30:00+00:00,190.48,192.27,189.48,189.99,291922.0
2024-05-29 15:45:00+00:00,190.48,192.27,189.48,189.99,304169.0
2024-05-29 16:00:00+00:00,190.48,192.27,189.48,189.99,319929.0
2024-05-29 16:15:00+00:00,190.48,192.27,189.48,189.99,333727.0
2024-05-29 16:30:00+00:00,190.48,192.27,189.48,189.99,345861.0
2024-05-29 16:45:00+00:00,190.48,192.27,189.48,189.99,356785.0
2024-05-29 17:00:00+00:00,191.88,191.95,191.835,,909.0
2024-05-29 17:15:00+00:00,190.48,192.27,189.48,189.99,409833.0
2024-05-29 17:30:00+00:00,190.48,192.27,189.48,189.99,418919.0
2024-05-29 17:45:00+00:00,190.48,192.27,189.48,189.99,429886.0
2024-05-29 18:00:00+00:00,190.48,192.27,189.48,189.99,441794.0
2024-05-29 18:15:00+00:00,190.48,192.27,189.48,189.99,460593.0
2024-05-29 18:30:00+00:00,190.48,192.27,189.48,189.99,478332.0
2024-05-29 18:45:00+00:00,190.48,192.27,189.48,189.99,490789.0
2024-05-29 19:00:00+00:00,190.48,192.27,189.48,189.99,503785.0
2024-05-29 19:15:00+00:00,190.48,192.27,189.48,189.99,534658.0
2024-05-29 19:30:00+00:00,190.48,192.27,189.48,189.99,547856.0
2024-05-29 19:45:00+00:00,190.48,192.27,189.48,189.99,566388.0
2024-05-30 13:30:00+00:00,190.65,191.145,190.48,190.29,13797.0
2024-05-30 13:45:00+00:00,190.65,192.115,190.48,190.29,52745.0
2024-05-30 14:00:00+00:00,190.65,192.115,190.48,190.29,94518.0
2024-05-30 14:15:00+00:00,190.65,192.115,190.48,190.29,122222.0
2024-05-30 14:30:00+00:00,190.65,192.115,190.48,190.29,196676.0
2024-05-30 14:45:00+00:00,191.015,191.12,190.985,,2211.0
2024-05-30 15:00:00+00:00,190.65,192.115,190.48,190.29,236395.0
2024-05-30 15:15:00+00:00,190.65,192.115,190.48,190.29,270429.0
2024-05-30 15:30:00+00:00,190.65,192.115,190.48,190.29,290891.0
2024-05-30 15:45:00+00:00,190.65,192.115,190.48,190.29,305944.0
2024-05-30 16:00:00+00:00,190.65,192.115,190.48,190.29,323691.0
2024-05-30 16:15:00+00:00,190.65,192.115,190.48,190.29,339528.0
2024-05-30 16:30:00+00:00,190.65,192.115,190.48,190.29,355500.0
2024-05-30 16:45:00+00:00,190.65,192.115,190.48,190.29,378626.0
2024-05-30 17:00:00+00:00,190.65,192.115,190.48,190.29,394878.0
2024-05-30 17:15:00+00:00,190.65,192.155,190.48,190.29,416786.0
2024-05-30 17:30:00+00:00,190.65,192.155,190.48,190.29,443349.0
2024-05-30 17:45:00+00:00,190.65,192.2,190.48,190.29,465515.0
2024-05-30 18:00:00+00:00,190.65,192.2,190.48,190.29,483824.0
2024-05-30 18:15:00+00:00,190.65,192.2,190.48,190.29,495060.0
2024-05-30 18:30:00+00:00,190.65,192.2,190.48,190.29,506996.0
2024-05-30 18:45:00+00:00,190.65,192.2,190.48,190.29,519451.0
2024-05-30 19:00:00+00:00,190.65,192.2,190.48,190.29,540310.0
2024-05-30 19:15:00+00:00,190.65,192.2,190.48,190.29,554079.0
2024-05-30 19:30:00+00:00,190.65,192.2,190.48,190.29,567148.0
2024-05-30 19:45:00+00:00,190.65,192.2,190.48,190.29,592372.0
2024-05-31 13:30:00+00:00,191.385,191.91,191.32,,13351.0
2024-05-31 13:45:00+00:00,191.45,192.56,191.15,191.29,83636.0
2024-05-31 14:00:00+00:00,191.45,192.56,191.15,191.29,123156.0
2024-05-31 14:15:00+00:00,191.45,192.56,191.15,191.29,157113.0
2024-05-31 14:30:00+00:00,191.45,192.56,191.15,191.29,188332.0
2024-05-31 14:45:00+00:00,191.45,192.56,191.15,191.29,244721.0
2024-05-31 15:00:00+00:00,191.45,192.56,191.07,191.29,291618.0
2024-05-31 15:15:00+00:00,190.73,190.73,190.535,,1715.0
2024-05-31 15:30:00+00:00,191.45,192.56,190.095,191.29,380518.0
2024-05-31 15:45:00+00:00,191.45,192.56,190.085,191.29,408934.0
2024-05-31 16:00:00+00:00,191.45,192.56,190.085,191.29,430128.0
2024-05-31 16:15:00+00:00,191.45,192.56,189.905,191.29,445688.0
2024-05-31 16:30:00+00:00,191.45,192.56,189.905,191.29,467241.0
2024-05-31 16:45:00+00:00,191.45,192.56,189.905,191.29,483349.0
2024-05-31 17:00:00+00:00,191.45,192.56,189.905,191.29,493153.0
2024-05-31 17:15:00+00:00,191.45,192.56,189.905,191.29,502760.0
2024-05-31 17:30:00+00:00,191.45,192.56,189.905,191.29,515465.0
2024-05-31 17:45:00+00:00,191.45,192.56,189.905,191.29,524533.0
2024-05-31 18:00:00+00:00,191.45,192.56,189.905,191.29,539498.0
2024-05-31 18:15:00+00:00,190.615,190.645,190.58,,309.0
2024-05-31 18:30:00+00:00,191.45,192.56,189.905,191.29,563652.0
2024-05-31 18:45:00+00:00,190.75,190.79,190.72,,406.0
2024-05-31 19:00:00+00:00,191.45,192.56,189.905,191.29,587461.0
2024-05-31 19:15:00+00:00,191.45,192.56,189.905,191.29,867036.0
2024-05-31 19:30:00+00:00,191.45,192.56,189.905,191.29,1071739.0
2024-05-31 19:45:00+00:00,191.45,192.56,189.905,191.29,1143598.0
2024-06-03 13:30:00+00:00,192.85,193.3,192.6,192.25,19638.0
2024-06-03 13:45:00+00:00,192.85,193.97,192.55,192.25,67763.0
2024-06-03 14:00:00+00:00,192.85,194.54,192.55,192.25,95871.0
2024-06-03 14:15:00+00:00,192.85,194.79,192.55,192.25,118241.0
2024-06-03 14:30:00+00:00,192.85,194.99,192.55,192.25,145907.0
2024-06-03 14:45:00+00:00,192.85,194.99,192.55,192.25,186032.0
2024-06-03 15:00:00+00:00,192.85,194.99,192.55,192.25,221875.0
2024-06-03 15:15:00+00:00,193.825,193.825,193.825,,
2024-06-03 15:30:00+00:00,192.85,194.99,192.55,192.25,245065.0
2024-06-03 15:45:00+00:00,192.85,194.99,192.55,192.25,249924.0
2024-06-03 16:00:00+00:00,192.85,194.99,192.55,192.25,253619.0
2024-06-03 16:15:00+00:00,192.85,194.99,192.55,192.25,266067.0
2024-06-03 16:30:00+00:00,192.85,194.99,192.55,192.25,267492.0
2024-06-03 16:45:00+00:00,192.85,194.99,192.55,192.25,269269.0
2024-06-03 17:00:00+00:00,192.85,194.99,192.55,192.25,271563.0
2024-06-03 17:15:00+00:00,192.85,194.99,192.55,192.25,275512.0
2024-06-03 17:30:00+00:00,192.85,194.99,192.55,192.25,280722.0
2024-06-03 17:45:00+00:00,192.85,194.99,192.55,192.25,287431.0
2024-06-03 18:00:00+00:00,192.85,194.99,192.55,192.25,290683.0
2024-06-03 18:15:00+00:00,192.85,194.99,192.55,192.25,296837.0
2024-06-03 18:30:00+00:00,192.85,194.99,192.55,192.25,300545.0
2024-06-03 18:45:00+00:00,192.85,194.99,192.55,192.25,304752.0
2024-06-03 19:00:00+00:00,192.85,194.99,192.55,192.25,319251.0
2024-06-03 19:15:00+00:00,192.85,194.99,192.55,192.25,323437.0
2024-06-03 19:30:00+00:00,192.85,194.99,192.55,192.25,332205.0
2024-06-03 19:45:00+00:00,192.85,194.99,192.55,192.25,340724.0
2024-06-04 13:30:00+00:00,193.78,195.0,193.59,194.03,13679.0
2024-06-04 13:45:00+00:00,193.78,195.0,193.3,194.03,43352.0
2024-06-04 14:00:00+00:00,193.78,195.0,193.045,194.03,82589.0
2024-06-04 14:15:00+00:00,193.78,195.0,193.045,194.03,116337.0
2024-06-04 14:30:00+00:00,193.78,195.0,193.045,194.03,126945.0
2024-06-04 14:45:00+00:00,193.78,195.0,193.045,194.03,142453.0
2024-06-04 15:00:00+00:00,193.78,195.0,193.045,194.03,174697.0
2024-06-04 15:15:00+00:00,193.78,195.0,193.045,194.03,183245.0
2024-06-04 15:30:00+00:00,193.78,195.0,193.045,194.03,190070.0
2024-06-04 15:45:00+00:00,193.78,195.0,193.045,194.03,204004.0
2024-06-04 16:00:00+00:00,193.78,195.0,193.045,194.03,224015.0
2024-06-04 16:15:00+00:00,193.78,195.0,193.045,194.03,243187.0
2024-06-04 16:30:00+00:00,193.78,195.0,193.045,194.03,267547.0
2024-06-04 16:45:00+00:00,193.78,195.0,193.045,194.03,281773.0
2024-06-04 17:00:00+00:00,194.525,194.55,194.51,,360.0
2024-06-04 17:15:00+00:00,193.78,195.0,193.045,194.03,309039.0
2024-06-04 17:30:00+00:00,193.78,195.0,193.045,194.03,320126.0
2024-06-04 17:45:00+00:00,193.78,195.0,193.045,194.03,331576.0
2024-06-04 18:00:00+00:00,193.78,195.0,193.045,194.03,337080.0
2024-06-04 18:15:00+00:00,193.78,195.0,193.045,194.03,371050.0
2024-06-04 18:30:00+00:00,193.78,195.33,193.045,194.03,393150.0
2024-06-04 18:45:00+00:00,193.78,195.33,193.045,194.03,403957.0
2024-06-04 19:00:00+00:00,193.78,195.33,193.045,194.03,410146.0
2024-06-04 19:15:00+00:00,193.78,195.33,193.045,194.03,419236.0
2024-06-04 19:30:00+00:00,193.78,195.33,193.045,194.03,434647.0
2024-06-04 19:45:00+00:00,193.78,195.33,193.045,194.03,446196.0
2024-06-05 13:30:00+00:00,194.89,195.715,194.87,194.35,5041.0
2024-06-05 13:45:00+00:00,194.89,196.41,194.87,194.35,55508.0
2024-06-05 14:00:00+00:00,194.89,196.41,194.87,194.35,133194.0
2024-06-05 14:15:00+00:00,194.89,196.41,194.87,194.35,158967.0
2024-06-05 14:30:00+00:00,194.89,196.41,194.87,194.35,182952.0
2024-06-05 14:45:00+00:00,194.89,196.41,194.87,194.35,207981.0
2024-06-05 15:00:00+00:00,194.89,196.41,194.87,194.35,229909.0
2024-06-05 15:15:00+00:00,194.89,196.41,194.87,194.35,251570.0
2024-06-05 15:30:00+00:00,194.89,196.41,194.87,194.35,280077.0
2024-06-05 15:45:00+00:00,194.89,196.89,194.87,194.35,345176.0
2024-06-05 16:00:00+00:00,194.89,196.89,194.87,194.35,377155.0
2024-06-05 16:15:00+00:00,194.89,196.89,194.87,194.35,399809.0
2024-06-05 16:30:00+00:00,194.89,196.89,194.87,194.35,418046.0
2024-06-05 16:45:00+00:00,194.89,196.89,194.87,194.35,431306.0
2024-06-05 17:00:00+00:00,194.89,196.89,194.87,194.35,452185.0
2024-06-05 17:15:00+00:00,194.89,196.89,194.87,194.35,462918.0
2024-06-05 17:30:00+00:00,194.89,196.89,194.87,194.35,477059.0
2024-06-05 17:45:00+00:00,194.89,196.89,194.87,194.35,527589.0
2024-06-05 18:00:00+00:00,194.89,196.89,194.87,194.35,545812.0
2024-06-05 18:15:00+00:00,194.89,196.89,194.87,194.35,556102.0
2024-06-05 18:30:00+00:00,194.89,196.89,194.87,194.35,565476.0
2024-06-05 18:45:00+00:00,194.89,196.89,194.87,194.35,578547.0
2024-06-05 19:00:00+00:00,194.89,196.89,194.87,194.35,601375.0
2024-06-05 19:15:00+00:00,194.89,196.89,194.87,194.35,625019.0
2024-06-05 19:30:00+00:00,194.89,196.89,194.87,194.35,655025.0
2024-06-05 19:45:00+00:00,194.89,196.89,194.87,194.35,750092.0
2024-06-06 13:30:00+00:00,195.73,196.17,195.53,195.87,10685.0
2024-06-06 13:45:00+00:00,195.73,196.37,195.205,195.87,49493.0
2024-06-06 14:00:00+00:00,195.73,196.37,195.205,195.87,76104.0
2024-06-06 14:15:00+00:00,195.73,196.37,195.205,195.87,108472.0
2024-06-06 14:30:00+00:00,195.73,196.49,195.205,195.87,137483.0
2024-06-06 14:45:00+00:00,195.73,196.49,195.205,195.87,151665.0
2024-06-06 15:00:00+00:00,195.73,196.49,195.205,195.87,187843.0
2024-06-06 15:15:00+00:00,195.73,196.49,195.205,195.87,208926.0
2024-06-06 15:30:00+00:00,195.73,196.49,195.205,195.87,221297.0
2024-06-06 15:45:00+00:00,195.73,196.49,195.205,195.87,231670.0
2024-06-06 16:00:00+00:00,195.73,196.49,195.205,195.87,242896.0
2024-06-06 16:15:00+00:00,195.73,196.49,195.205,195.87,257138.0
2024-06-06 16:30:00+00:00,195.73,196.49,195.205,195.87,267546.0
2024-06-06 16:45:00+00:00,195.73,196.49,195.205,195.87,283222.0
2024-06-06 17:00:00+00:00,195.73,196.49,195.205,195.87,316194.0
2024-06-06 17:15:00+00:00,195.73,196.49,195.205,195.87,334753.0
2024-06-06 17:30:00+00:00,195.73,196.49,195.205,195.87,349714.0
2024-06-06 17:45:00+00:00,195.73,196.49,195.205,195.87,361333.0
2024-06-06 18:00:00+00:00,195.73,196.49,195.205,195.87,376560.0
2024-06-06 18:15:00+00:00,195.73,196.49,194.965,195.87,398606.0
2024-06-06 18:30:00+00:00,195.73,196.49,194.965,195.87,411723.0
2024-06-06 18:45:00+00:00,195.73,196.49,194.965,195.87,425607.0
2024-06-06 19:00:00+00:00,195.73,196.49,194.965,195.87,445663.0
2024-06-06 19:15:00+00:00,195.73,196.49,194.965,195.87,458740.0
2024-06-06 19:30:00+00:00,195.73,196.49,194.965,195.87,474571.0
2024-06-06 19:45:00+00:00,195.73,196.49,194.935,195.87,499716.0
2024-06-07 13:30:00+00:00,193.71,194.8,193.67,194.48,804.0
2024-06-07 13:45:00+00:00,193.71,195.755,193.67,194.48,84798.0
2024-06-07 14:00:00+00:00,193.71,195.755,193.67,194.48,131902.0
2024-06-07 14:15:00+00:00,193.71,195.755,193.67,194.48,178582.0
2024-06-07 14:30:00+00:00,193.71,195.755,193.67,194.48,193337.0
2024-06-07 14:45:00+00:00,193.71,195.755,193.67,194.48,212828.0
2024-06-07 15:00:00+00:00,193.71,195.97,193.67,194.48,238572.0
2024-06-07 15:15:00+00:00,193.71,195.97,193.67,194.48,258204.0
2024-06-07 15:30:00+00:00,193.71,195.97,193.67,194.48,273150.0
2024-06-07 15:45:00+00:00,193.71,195.97,193.67,194.48,298940.0
2024-06-07 16:00:00+00:00,193.71,195.97,193.67,194.48,325468.0
2024-06-07 16:15:00+00:00,193.71,196.19,193.67,194.48,349906.0
2024-06-07 16:30:00+00:00,193.71,196.19,193.67,194.48,371119.0
2024-06-07 16:45:00+00:00,193.71,196.19,193.67,194.48,400991.0
2024-06-07 17:00:00+00:00,193.71,196.43,193.67,194.48,432620.0
2024-06-07 17:15:00+00:00,193.71,196.43,193.67,194.48,451662.0
2024-06-07 17:30:00+00:00,193.71,196.495,193.67,194.48,465951.0
2024-06-07 17:45:00+00:00,193.71,196.495,193.67,194.48,486631.0
2024-06-07 18:00:00+00:00,193.71,196.61,193.67,194.48,524354.0
2024-06-07 18:15:00+00:00,193.71,196.61,193.67,194.48,569599.0
2024-06-07 18:30:00+00:00,193.71,196.61,193.67,194.48,608583.0
2024-06-07 18:45:00+00:00,193.71,196.61,193.67,194.48,619748.0
2024-06-07 19:00:00+00:00,193.71,196.61,193.67,194.48,635261.0
2024-06-07 19:15:00+00:00,193.71,196.61,193.67,194.48,658601.0
2024-06-07 19:30:00+00:00,193.71,196.61,193.67,194.48,689606.0
2024-06-07 19:45:00+00:00,193.71,196.85,193.67,194.48,783077.0
2024-06-10 13:30:00+00:00,197.86,197.86,196.44,196.89,13431.0
2024-06-10 13:45:00+00:00,197.86,197.86,195.695,196.89,62108.0
2024-06-10 14:00:00+00:00,197.86,197.86,195.135,196.89,103414.0
2024-06-10 14:15:00+00:00,197.86,197.86,194.86,196.89,161089.0
2024-06-10 14:30:00+00:00,197.86,197.86,194.86,196.89,215671.0
2024-06-10 14:45:00+00:00,197.86,197.86,194.86,196.89,247097.0
2024-06-10 15:00:00+00:00,197.86,197.86,194.86,196.89,292346.0
2024-06-10 15:15:00+00:00,197.86,197.86,194.86,196.89,331422.0
2024-06-10 15:30:00+00:00,197.86,197.86,194.86,196.89,356659.0
2024-06-10 15:45:00+00:00,197.86,197.86,194.86,196.89,408399.0
2024-06-10 16:00:00+00:00,197.86,197.86,194.86,196.89,463981.0
2024-06-10 16:15:00+00:00,197.86,197.86,194.86,196.89,512100.0
2024-06-10 16:30:00+00:00,197.86,197.86,194.86,196.89,541136.0
2024-06-10 16:45:00+00:00,197.86,197.86,194.86,196.89,560711.0
2024-06-10 17:00:00+00:00,197.86,197.86,194.86,196.89,584103.0
2024-06-10 17:15:00+00:00,197.86,197.86,194.86,196.89,671637.0
2024-06-10 17:30:00+00:00,197.86,197.86,194.86,196.89,738550.0
2024-06-10 17:45:00+00:00,197.86,197.86,193.42,196.89,911632.0
2024-06-10 18:00:00+00:00,197.86,197.86,193.42,196.89,975316.0
2024-06-10 18:15:00+00:00,197.86,197.86,193.42,196.89,1079251.0
2024-06-10 18:30:00+00:00,197.86,197.86,192.24,196.89,1191473.0
2024-06-10 18:45:00+00:00,197.86,197.86,192.24,196.89,1287283.0
2024-06-10 19:00:00+00:00,197.86,197.86,192.24,196.89,1341505.0
2024-06-10 19:15:00+00:00,197.86,197.86,192.24,196.89,1405794.0
2024-06-10 19:30:00+00:00,197.86,197.86,192.24,196.89,1470426.0
2024-06-10 19:45:00+00:00,197.86,197.86,192.24,196.89,1539829.0
2024-06-11 13:30:00+00:00,192.93,194.57,192.81,193.12,37279.0
2024-06-11 13:45:00+00:00,197.05,197.685,197.035,,7984.0
2024-06-11 14:00:00+00:00,192.93,199.33,192.81,193.12,339124.0
2024-06-11 14:15:00+00:00,192.93,199.99,192.81,193.12,503289.0
2024-06-11 14:30:00+00:00,192.93,201.45,192.81,193.12,684615.0
2024-06-11 14:45:00+00:00,192.93,202.845,192.81,193.12,910550.0
2024-06-11 15:00:00+00:00,192.93,203.77,192.81,193.12,1188382.0
2024-06-11 15:15:00+00:00,192.93,203.975,192.81,193.12,1341050.0
2024-06-11 15:30:00+00:00,192.93,204.78,192.81,193.12,1505833.0
2024-06-11 15:45:00+00:00,192.93,205.46,192.81,193.12,1648590.0
2024-06-11 16:00:00+00:00,192.93,205.46,192.81,193.12,1730317.0
2024-06-11 16:15:00+00:00,192.93,205.46,192.81,193.12,1782417.0
2024-06-11 16:30:00+00:00,192.93,205.46,192.81,193.12,1820973.0
2024-06-11 16:45:00+00:00,192.93,205.46,192.81,193.12,1860503.0
2024-06-11 17:00:00+00:00,192.93,205.46,192.81,193.12,1899834.0
2024-06-11 17:15:00+00:00,192.93,205.96,192.81,193.12,1924696.0
2024-06-11 17:30:00+00:00,192.93,206.02,192.81,193.12,1966611.0
2024-06-11 17:45:00+00:00,192.93,206.02,192.81,193.12,2033588.0
2024-06-11 18:00:00+00:00,192.93,206.02,192.81,193.12,2068674.0
2024-06-11 18:15:00+00:00,192.93,206.02,192.81,193.12,2110019.0
2024-06-11 18:30:00+00:00,192.93,206.02,192.81,193.12,2134783.0
2024-06-11 18:45:00+00:00,192.93,206.02,192.81,193.12,2172981.0
2024-06-11 19:00:00+00:00,205.6,205.675,205.565,,1591.0
2024-06-11 19:15:00+00:00,192.93,206.02,192.81,193.12,2273145.0
2024-06-11 19:30:00+00:00,192.93,206.02,192.81,193.12,2324888.0
2024-06-11 19:45:00+00:00,192.93,206.315,192.81,193.12,2443137.0
2024-06-12 13:00:00+00:00,206.17,207.45,205.77,207.15,1749.0
2024-06-12 13:30:00+00:00,206.17,208.0,205.77,207.15,81658.0
2024-06-12 13:45:00+00:00,206.17,212.35,205.77,207.15,412959.0
2024-06-12 14:00:00+00:00,206.17,214.98,205.77,207.15,768478.0
2024-06-12 14:15:00+00:00,206.17,215.94,205.77,207.15,1056818.0
2024-06-12 14:30:00+00:00,206.17,215.94,205.77,207.15,1151119.0
2024-06-12 14:45:00+00:00,206.17,216.28,205.77,207.15,1286426.0
2024-06-12 15:00:00+00:00,206.17,216.94,205.77,207.15,1425694.0
2024-06-12 15:15:00+00:00,206.17,218.115,205.77,207.15,1614112.0
2024-06-12 15:30:00+00:00,206.17,218.115,205.77,207.15,1698678.0
2024-06-12 15:45:00+00:00,206.17,218.115,205.77,207.15,1783989.0
2024-06-12 16:00:00+00:00,206.17,218.115,205.77,207.15,1865072.0
2024-06-12 16:15:00+00:00,206.17,218.115,205.77,207.15,1939180.0
2024-06-12 16:30:00+00:00,206.17,218.115,205.77,207.15,1980354.0
2024-06-12 16:45:00+00:00,206.17,218.115,205.77,207.15,2058246.0
2024-06-12 17:00:00+00:00,206.17,218.115,205.77,207.15,2095897.0
2024-06-12 17:15:00+00:00,206.17,218.115,205.77,207.15,2135360.0
2024-06-12 17:30:00+00:00,206.17,218.115,205.77,207.15,2200454.0
2024-06-12 17:45:00+00:00,206.17,218.115,205.77,207.15,2256088.0
2024-06-12 18:00:00+00:00,206.17,218.115,205.77,207.15,2333852.0
2024-06-12 18:15:00+00:00,206.17,218.115,205.77,207.15,2427956.0
2024-06-12 18:30:00+00:00,206.17,219.305,205.77,207.15,2508635.0
2024-06-12 18:45:00+00:00,206.17,219.99,205.77,207.15,2656286.0
2024-06-12 19:00:00+00:00,206.17,220.15,205.77,207.15,2738589.0
2024-06-12 19:15:00+00:00,206.17,220.2,205.77,207.15,2817685.0
2024-06-12 19:30:00+00:00,206.17,220.2,205.77,207.15,2902560.0
2024-06-12 19:45:00+00:00,206.17,220.2,205.77,207.15,3060036.0
2024-06-13 13:30:00+00:00,214.74,215.955,214.58,,41770.0
2024-06-13 13:45:00+00:00,212.99,216.635,212.99,213.07,158569.0
2024-06-13 14:00:00+00:00,212.99,216.745,212.99,213.07,322916.0
2024-06-13 14:15:00+00:00,212.99,216.745,212.99,213.07,399742.0
2024-06-13 14:30:00+00:00,212.99,216.745,212.99,213.07,450891.0
2024-06-13 14:45:00+00:00,212.99,216.745,212.99,213.07,479661.0
2024-06-13 15:00:00+00:00,212.99,216.745,212.54,213.07,520943.0
2024-06-13 15:15:00+00:00,212.99,216.745,212.155,213.07,592427.0
2024-06-13 15:30:00+00:00,212.99,216.745,212.155,213.07,611343.0
2024-06-13 15:45:00+00:00,212.99,216.745,212.155,213.07,641189.0
2024-06-13 16:00:00+00:00,212.99,216.745,212.155,213.07,677819.0
2024-06-13 16:15:00+00:00,212.99,216.745,212.155,213.07,747295.0
2024-06-13 16:30:00+00:00,212.99,216.745,211.615,213.07,806097.0
2024-06-13 16:45:00+00:00,212.99,216.745,211.615,213.07,855063.0
2024-06-13 17:00:00+00:00,212.99,216.745,211.615,213.07,868994.0
2024-06-13 17:15:00+00:00,212.99,216.745,211.615,213.07,884564.0
2024-06-13 17:30:00+00:00,212.99,216.745,211.615,213.07,905186.0
2024-06-13 17:45:00+00:00,212.99,216.745,211.615,213.07,953793.0
2024-06-13 18:00:00+00:00,212.99,216.745,211.615,213.07,980771.0
2024-06-13 18:15:00+00:00,212.99,216.745,211.615,213.07,1001863.0
2024-06-13 18:30:00+00:00,212.99,216.745,211.615,213.07,1029326.0
2024-06-13 18:45:00+00:00,212.99,216.745,211.615,213.07,1116762.0
2024-06-13 19:00:00+00:00,212.99,216.745,211.615,213.07,1358930.0
2024-06-13 19:15:00+00:00,212.99,216.745,211.615,213.07,1404534.0
2024-06-13 19:30:00+00:00,212.99,216.745,211.615,213.07,1493506.0
2024-06-13 19:45:00+00:00,212.99,216.745,211.615,213.07,1535462.0
2024-06-14 12:45:00+00:00,213.75,213.75,213.62,214.24,51.0
2024-06-14 13:30:00+00:00,213.75,214.03,213.0,214.24,6327.0
2024-06-14 13:45:00+00:00,213.75,215.12,213.0,214.24,67911.0
2024-06-14 14:00:00+00:00,213.75,215.12,213.0,214.24,101088.0
2024-06-14 14:15:00+00:00,213.75,215.12,212.635,214.24,151558.0
2024-06-14 14:30:00+00:00,213.75,215.12,212.61,214.24,210139.0
2024-06-14 14:45:00+00:00,213.75,215.12,212.61,214.24,238427.0
2024-06-14 15:00:00+00:00,213.75,215.12,212.61,214.24,256575.0
2024-06-14 15:15:00+00:00,213.75,215.12,212.61,214.24,292068.0
2024-06-14 15:30:00+00:00,213.75,215.12,212.61,214.24,331145.0
2024-06-14 15:45:00+00:00,213.75,215.12,212.61,214.24,367443.0
2024-06-14 16:00:00+00:00,213.75,215.12,212.45,214.24,418640.0
2024-06-14 16:15:00+00:00,213.75,215.12,211.935,214.24,499754.0
2024-06-14 16:30:00+00:00,213.75,215.12,211.65,214.24,544559.0
2024-06-14 16:45:00+00:00,213.75,215.12,211.31,214.24,576359.0
2024-06-14 17:00:00+00:00,213.75,215.12,211.31,214.24,617684.0
2024-06-14 17:15:00+00:00,213.75,215.12,211.31,214.24,645146.0
2024-06-14 17:30:00+00:00,213.75,215.12,211.31,214.24,667203.0
2024-06-14 17:45:00+00:00,213.75,215.12,211.31,214.24,692955.0
2024-06-14 18:00:00+00:00,213.75,215.12,211.31,214.24,738814.0
2024-06-14 18:15:00+00:00,213.75,215.12,211.31,214.24,760296.0
2024-06-14 18:30:00+00:00,213.75,215.12,211.31,214.24,801674.0
2024-06-14 18:45:00+00:00,213.75,215.12,211.31,214.24,820179.0
2024-06-14 19:00:00+00:00,213.75,215.12,211.31,214.24,854225.0
2024-06-14 19:15:00+00:00,213.75,215.12,211.31,214.24,876364.0
2024-06-14 19:30:00+00:00,213.75,215.12,211.31,214.24,917181.0
2024-06-14 19:45:00+00:00,213.75,215.12,211.31,214.24,954230.0
2024-06-17 13:30:00+00:00,213.93,214.21,213.26,212.49,17960.0
2024-06-17 13:45:00+00:00,213.93,214.42,212.745,212.49,171624.0
2024-06-17 14:00:00+00:00,213.93,214.78,212.745,212.49,245946.0
2024-06-17 14:15:00+00:00,213.93,216.085,212.745,212.49,343052.0
2024-06-17 14:30:00+00:00,213.93,216.465,212.745,212.49,450393.0
2024-06-17 14:45:00+00:00,213.93,216.465,212.745,212.49,505927.0
2024-06-17 15:00:00+00:00,213.93,217.185,212.745,212.49,582255.0
2024-06-17 15:15:00+00:00,213.93,217.34,212.745,212.49,644139.0
2024-06-17 15:30:00+00:00,213.93,217.34,212.745,212.49,693316.0
2024-06-17 15:45:00+00:00,213.93,217.34,212.745,212.49,738064.0
2024-06-17 16:00:00+00:00,213.93,217.34,212.745,212.49,778307.0
2024-06-17 16:15:00+00:00,216.34,216.365,216.28,,4214.0
2024-06-17 16:30:00+00:00,213.93,217.34,212.745,212.49,837797.0
2024-06-17 16:45:00+00:00,213.93,217.34,212.745,212.49,868235.0
2024-06-17 17:00:00+00:00,213.93,217.34,212.745,212.49,909368.0
2024-06-17 17:15:00+00:00,213.93,217.405,212.745,212.49,939027.0
2024-06-17 17:30:00+00:00,213.93,218.09,212.745,212.49,984909.0
2024-06-17 17:45:00+00:00,213.93,218.735,212.745,212.49,1052241.0
2024-06-17 18:00:00+00:00,213.93,218.735,212.745,212.49,1100275.0
2024-06-17 18:15:00+00:00,213.93,218.77,212.745,212.49,1165964.0
2024-06-17 18:30:00+00:00,213.93,218.77,212.745,212.49,1249324.0
2024-06-17 18:45:00+00:00,213.93,218.77,212.745,212.49,1305033.0
2024-06-17 19:00:00+00:00,213.93,218.95,212.745,212.49,1351798.0
2024-06-17 19:15:00+00:00,213.93,218.95,212.745,212.49,1397134.0
2024-06-17 19:30:00+00:00,213.93,218.95,212.745,212.49,1462451.0
2024-06-17 19:45:00+00:00,213.93,218.95,212.745,212.49,1600861.0
2024-06-18 13:00:00+00:00,217.8,217.95,217.22,216.67,480.0
2024-06-18 13:15:00+00:00,217.8,217.95,217.22,216.67,490.0
2024-06-18 13:30:00+00:00,217.59,217.76,217.255,,25491.0
2024-06-18 13:45:00+00:00,217.8,218.63,215.31,216.67,271717.0
2024-06-18 14:00:00+00:00,217.8,218.63,214.435,216.67,371289.0
2024-06-18 14:15:00+00:00,217.8,218.63,214.435,216.67,420041.0
2024-06-18 14:30:00+00:00,217.8,218.63,214.435,216.67,455663.0
2024-06-18 14:45:00+00:00,217.8,218.63,214.435,216.67,508240.0
2024-06-18 15:00:00+00:00,217.8,218.63,214.435,216.67,598516.0
2024-06-18 15:15:00+00:00,217.8,218.63,214.175,216.67,698077.0
2024-06-18 15:30:00+00:00,217.8,218.63,213.45,216.67,755077.0
2024-06-18 15:45:00+00:00,217.8,218.63,213.45,216.67,773297.0
2024-06-18 16:00:00+00:00,217.8,218.63,213.42,216.67,799319.0
2024-06-18 16:15:00+00:00,217.8,218.63,213.315,216.67,819868.0
2024-06-18 16:30:00+00:00,217.8,218.63,212.975,216.67,837039.0
2024-06-18 16:45:00+00:00,217.8,218.63,212.975,216.67,847029.0
2024-06-18 17:00:00+00:00,217.8,218.63,212.975,216.67,870383.0
2024-06-18 17:15:00+00:00,217.8,218.63,212.975,216.67,895248.0
2024-06-18 17:30:00+00:00,217.8,218.63,212.975,216.67,930138.0
2024-06-18 17:45:00+00:00,217.8,218.63,212.975,216.67,949903.0
2024-06-18 18:00:00+00:00,217.8,218.63,212.975,216.67,968533.0
2024-06-18 18:15:00+00:00,217.8,218.63,212.975,216.67,981260.0
2024-06-18 18:30:00+00:00,217.8,218.63,212.975,216.67,999431.0
2024-06-18 18:45:00+00:00,217.8,218.63,212.975,216.67,1009075.0
2024-06-18 19:00:00+00:00,217.8,218.63,212.975,216.67,1022874.0
2024-06-18 19:15:00+00:00,217.8,218.63,212.975,216.67,1072424.0
2024-06-18 19:30:00+00:00,217.8,218.63,212.975,216.67,1117485.0
2024-06-18 19:45:00+00:00,217.8,218.63,212.975,216.67,1139466.0
2024-06-19 00:00:00+00:00,217.59,218.63,213.0,216.67,79943254.0
2024-06-20 13:30:00+00:00,213.5,214.12,213.32,214.29,11098.0
2024-06-20 13:45:00+00:00,213.5,214.22,212.3,214.29,113525.0
2024-06-20 14:00:00+00:00,213.5,214.22,212.3,214.29,169893.0
2024-06-20 14:15:00+00:00,213.5,214.22,212.02,214.29,249925.0
2024-06-20 14:30:00+00:00,213.5,214.22,211.49,214.29,294503.0
2024-06-20 14:45:00+00:00,213.5,214.22,210.795,214.29,336202.0
2024-06-20 15:00:00+00:00,213.5,214.22,210.095,214.29,380688.0
2024-06-20 15:15:00+00:00,213.5,214.22,210.095,214.29,402679.0
2024-06-20 15:30:00+00:00,213.5,214.22,209.445,214.29,446118.0
2024-06-20 15:45:00+00:00,213.5,214.22,209.445,214.29,482787.0
2024-06-20 16:00:00+00:00,213.5,214.22,209.445,214.29,520440.0
2024-06-20 16:15:00+00:00,213.5,214.22,209.445,214.29,534838.0
2024-06-20 16:30:00+00:00,213.5,214.22,209.445,214.29,548806.0
2024-06-20 16:45:00+00:00,213.5,214.22,209.34,214.29,571264.0
2024-06-20 17:00:00+00:00,213.5,214.22,209.34,214.29,588506.0
2024-06-20 17:15:00+00:00,213.5,214.22,209.275,214.29,600870.0
2024-06-20 17:30:00+00:00,213.5,214.22,209.14,214.29,616814.0
2024-06-20 17:45:00+00:00,210.27,210.335,210.1,,1952.0
2024-06-20 18:00:00+00:00,213.5,214.22,209.14,214.29,646061.0
2024-06-20 18:15:00+00:00,213.5,214.22,209.14,214.29,663130.0
2024-06-20 18:30:00+00:00,213.5,214.22,209.14,214.29,685019.0
2024-06-20 18:45:00+00:00,213.5,214.22,209.14,214.29,699799.0
2024-06-20 19:00:00+00:00,213.5,214.22,209.14,214.29,711878.0
2024-06-20 19:15:00+00:00,213.5,214.22,209.14,214.29,734273.0
2024-06-20 19:30:00+00:00,213.5,214.22,209.14,214.29,752031.0
2024-06-20 19:45:00+00:00,209.38,209.515,209.35,,1155.0
2024-06-21 13:15:00+00:00,210.11,211.57,209.93,209.68,1019.0
2024-06-21 13:30:00+00:00,210.11,211.66,209.85,209.68,12308.0
2024-06-21 13:45:00+00:00,210.11,211.87,209.85,209.68,71162.0
2024-06-21 14:00:00+00:00,210.11,211.87,209.85,209.68,105760.0
2024-06-21 14:15:00+00:00,210.11,211.87,209.59,209.68,134513.0
2024-06-21 14:30:00+00:00,210.11,211.87,209.59,209.68,155459.0
2024-06-21 14:45:00+00:00,210.11,211.87,209.59,209.68,171968.0
2024-06-21 15:00:00+00:00,210.11,211.87,209.59,209.68,202856.0
2024-06-21 15:15:00+00:00,210.11,211.87,209.59,209.68,222388.0
2024-06-21 15:30:00+00:00,210.11,211.87,209.59,209.68,260706.0
2024-06-21 15:45:00+00:00,210.11,211.87,209.59,209.68,282429.0
2024-06-21 16:00:00+00:00,210.11,211.87,209.59,209.68,301310.0
2024-06-21 16:15:00+00:00,210.11,211.87,209.59,209.68,322952.0
2024-06-21 16:30:00+00:00,210.11,211.87,209.59,209.68,350879.0
2024-06-21 16:45:00+00:00,210.11,211.87,209.59,209.68,416001.0
2024-06-21 17:00:00+00:00,210.11,211.87,209.59,209.68,487540.0
2024-06-21 17:15:00+00:00,210.11,211.87,209.59,209.68,536636.0
2024-06-21 17:30:00+00:00,210.11,211.87,209.59,209.68,574095.0
2024-06-21 17:45:00+00:00,210.11,211.87,209.59,209.68,612835.0
2024-06-21 18:00:00+00:00,210.11,211.87,209.59,209.68,666886.0
2024-06-21 18:15:00+00:00,210.11,211.87,209.59,209.68,704177.0
2024-06-21 18:30:00+00:00,210.11,211.87,209.59,209.68,733314.0
2024-06-21 18:45:00+00:00,210.11,211.87,209.59,209.68,757737.0
2024-06-21 19:00:00+00:00,210.11,211.87,209.59,209.68,780898.0
2024-06-21 19:15:00+00:00,210.11,211.87,209.59,209.68,834215.0
2024-06-21 19:30:00+00:00,210.11,211.87,209.59,209.68,873606.0
2024-06-21 19:45:00+00:00,210.11,211.87,209.59,209.68,939868.0