date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-18 09:30:00,71.58,72.23,71.58,72.16,35575.0,71.58,72.23,71.58,72.16,35575.0
2016-07-18 10:00:00,72.15,72.29,71.87,72.03,49884.0,72.15,72.29,71.87,72.03,49884.0
2016-07-18 11:00:00,72.04,72.09,71.95,72.0,72732.0,72.04,72.09,71.95,72.0,72732.0
2016-07-18 12:00:00,71.99,72.03,71.91,71.94,36721.0,71.99,72.03,71.91,71.94,36721.0
2016-07-18 13:00:00,71.93,72.09,71.87,72.09,42958.0,71.93,72.09,71.87,72.09,42958.0
2016-07-18 14:00:00,72.08,72.33,72.06,72.33,54562.0,72.08,72.33,72.06,72.33,54562.0
2016-07-18 15:00:00,72.33,72.43,72.23,72.35,95478.0,72.33,72.43,72.23,72.35,95478.0
2016-07-19 09:30:00,72.08,72.48,72.08,72.36,28412.0,72.08,72.48,72.08,72.36,28412.0
2016-07-19 10:00:00,72.4,72.53,72.05,72.24,95711.0,72.4,72.53,72.05,72.24,95711.0
2016-07-19 11:00:00,72.24,72.4,72.2,72.3,34160.0,72.24,72.4,72.2,72.3,34160.0
2016-07-19 12:00:00,72.29,72.29,72.15,72.19,36488.0,72.29,72.29,72.15,72.19,36488.0
2016-07-19 13:00:00,72.2,72.32,72.18,72.3,64514.0,72.2,72.32,72.18,72.3,64514.0
2016-07-19 14:00:00,72.29,72.44,72.29,72.38,51449.0,72.29,72.44,72.29,72.38,51449.0
2016-07-19 15:00:00,72.39,72.56,71.86,72.14,1003137.0,72.39,72.56,71.86,72.14,1003137.0
2016-07-20 09:30:00,72.14,72.88,72.04,72.88,78758.0,72.14,72.88,72.04,72.88,78758.0
2016-07-20 10:00:00,72.87,72.98,72.75,72.98,152671.0,72.87,72.98,72.75,72.98,152671.0
2016-07-20 11:00:00,72.98,73.2,72.89,73.1,112519.0,72.98,73.2,72.89,73.1,112519.0
2016-07-20 12:00:00,73.1,73.25,73.07,73.16,52104.0,73.1,73.25,73.07,73.16,52104.0
2016-07-20 13:00:00,73.15,73.18,73.1,73.14,49659.0,73.15,73.18,73.1,73.14,49659.0
2016-07-20 14:00:00,73.15,73.32,73.14,73.29,81840.0,73.15,73.32,73.14,73.29,81840.0
2016-07-20 15:00:00,73.29,73.3,73.13,73.22,334400.0,73.29,73.3,73.13,73.22,334400.0
2016-07-21 09:30:00,73.39,73.66,73.0,73.03,212625.0,73.39,73.66,73.0,73.03,212625.0
2016-07-21 10:00:00,73.05,73.15,72.96,72.97,127795.0,73.05,73.15,72.96,72.97,127795.0
2016-07-21 11:00:00,72.98,73.1,72.88,72.97,60656.0,72.98,73.1,72.88,72.97,60656.0
2016-07-21 12:00:00,72.98,73.04,72.9,72.95,43957.0,72.98,73.04,72.9,72.95,43957.0
2016-07-21 13:00:00,72.96,73.03,72.91,72.94,52495.0,72.96,73.03,72.91,72.94,52495.0
2016-07-21 14:00:00,72.94,73.01,72.85,72.94,171396.0,72.94,73.01,72.85,72.94,171396.0
2016-07-21 15:00:00,72.94,73.01,72.69,72.9,273283.0,72.94,73.01,72.69,72.9,273283.0
2016-07-22 09:30:00,72.99,73.16,72.77,72.95,32286.0,72.99,73.16,72.77,72.95,32286.0
2016-07-22 10:00:00,72.94,73.53,72.89,73.33,114935.0,72.94,73.53,72.89,73.33,114935.0
2016-07-22 11:00:00,73.33,73.59,73.15,73.56,72157.0,73.33,73.59,73.15,73.56,72157.0
2016-07-22 12:00:00,73.56,73.83,73.42,73.8,102882.0,73.56,73.83,73.42,73.8,102882.0
2016-07-22 13:00:00,73.8,74.24,73.79,73.89,184265.0,73.8,74.24,73.79,73.89,184265.0
2016-07-22 14:00:00,73.88,73.91,73.8,73.85,71331.0,73.88,73.91,73.8,73.85,71331.0
2016-07-22 15:00:00,73.84,74.03,73.84,74.03,181622.0,73.84,74.03,73.84,74.03,181622.0
2016-07-25 09:30:00,73.89,74.2,73.85,73.97,41227.0,73.89,74.2,73.85,73.97,41227.0
2016-07-25 10:00:00,73.97,74.18,73.94,73.94,233377.0,73.97,74.18,73.94,73.94,233377.0
2016-07-25 11:00:00,73.94,74.15,73.93,73.97,74747.0,73.94,74.15,73.93,73.97,74747.0
2016-07-25 12:00:00,73.98,74.05,73.93,74.01,84165.0,73.98,74.05,73.93,74.01,84165.0
2016-07-25 13:00:00,74.01,74.05,73.97,74.0,46672.0,74.01,74.05,73.97,74.0,46672.0
2016-07-25 14:00:00,74.0,74.1,73.99,74.02,56820.0,74.0,74.1,73.99,74.02,56820.0
2016-07-25 15:00:00,74.01,74.22,74.01,74.1,240453.0,74.01,74.22,74.01,74.1,240453.0
2016-07-26 09:30:00,74.23,74.75,73.68,74.54,50065.0,74.23,74.75,73.68,74.54,50065.0
2016-07-26 10:00:00,74.56,74.91,74.45,74.69,191206.0,74.56,74.91,74.45,74.69,191206.0
2016-07-26 11:00:00,74.66,74.95,74.61,74.94,138276.0,74.66,74.95,74.61,74.94,138276.0
2016-07-26 12:00:00,74.95,75.22,74.94,75.19,135692.0,74.95,75.22,74.94,75.19,135692.0
2016-07-26 13:00:00,75.2,75.42,75.18,75.36,148734.0,75.2,75.42,75.18,75.36,148734.0
2016-07-26 14:00:00,75.35,75.76,75.35,75.63,250978.0,75.35,75.76,75.35,75.63,250978.0
2016-07-26 15:00:00,75.61,75.8,75.42,75.47,250708.0,75.61,75.8,75.42,75.47,250708.0
2016-07-27 09:30:00,74.2,75.91,72.48,74.05,469196.0,74.2,75.91,72.48,74.05,469196.0
2016-07-27 10:00:00,73.99,74.12,72.02,72.43,432109.0,73.99,74.12,72.02,72.43,432109.0
2016-07-27 11:00:00,72.41,72.84,72.3,72.69,197435.0,72.41,72.84,72.3,72.69,197435.0
2016-07-27 12:00:00,72.65,72.82,72.55,72.8,554761.0,72.65,72.82,72.55,72.8,554761.0
2016-07-27 13:00:00,72.8,73.88,72.77,73.7,389502.0,72.8,73.88,72.77,73.7,389502.0
2016-07-27 14:00:00,73.65,75.0,73.62,74.98,636639.0,73.65,75.0,73.62,74.98,636639.0
2016-07-27 15:00:00,74.96,75.13,74.73,75.0,498500.0,74.96,75.13,74.73,75.0,498500.0
2016-07-28 09:30:00,75.55,76.33,75.13,76.19,98481.0,75.55,76.33,75.13,76.19,98481.0
2016-07-28 10:00:00,76.17,77.48,76.17,77.48,302353.0,76.17,77.48,76.17,77.48,302353.0
2016-07-28 11:00:00,77.47,77.78,77.23,77.75,227231.0,77.47,77.78,77.23,77.75,227231.0
2016-07-28 12:00:00,77.74,77.87,77.48,77.55,131465.0,77.74,77.87,77.48,77.55,131465.0
2016-07-28 13:00:00,77.56,77.81,77.5,77.74,129965.0,77.56,77.81,77.5,77.74,129965.0
2016-07-28 14:00:00,77.74,78.16,77.28,78.06,252190.0,77.74,78.16,77.28,78.06,252190.0
2016-07-28 15:00:00,78.05,78.3,77.9,77.93,488088.0,78.05,78.3,77.9,77.93,488088.0
2016-07-29 09:30:00,76.23,77.83,76.1,76.52,696559.0,76.23,77.83,76.1,76.52,696559.0
2016-07-29 10:00:00,76.5,77.05,76.25,77.05,396630.0,76.5,77.05,76.25,77.05,396630.0
2016-07-29 11:00:00,77.05,78.1,77.0,78.09,576775.0,77.05,78.1,77.0,78.09,576775.0
2016-07-29 12:00:00,78.09,78.36,77.41,77.63,315316.0,78.09,78.36,77.41,77.63,315316.0
2016-07-29 13:00:00,77.63,77.8,77.36,77.51,180535.0,77.63,77.8,77.36,77.51,180535.0
2016-07-29 14:00:00,77.51,77.61,77.26,77.44,179731.0,77.51,77.61,77.26,77.44,179731.0
2016-07-29 15:00:00,77.45,77.89,77.31,77.63,400190.0,77.45,77.89,77.31,77.63,400190.0
2016-08-01 09:30:00,77.89,78.51,77.75,78.29,87345.0,77.89,78.51,77.75,78.29,87345.0
2016-08-01 10:00:00,78.25,78.73,78.09,78.63,192945.0,78.25,78.73,78.09,78.63,192945.0
2016-08-01 11:00:00,78.63,78.78,78.39,78.77,173588.0,78.63,78.78,78.39,78.77,173588.0
2016-08-01 12:00:00,78.75,78.77,78.13,78.26,148581.0,78.75,78.77,78.13,78.26,148581.0
2016-08-01 13:00:00,78.26,78.5,78.14,78.47,135210.0,78.26,78.5,78.14,78.47,135210.0
2016-08-01 14:00:00,78.49,78.75,78.37,78.71,158944.0,78.49,78.75,78.37,78.71,158944.0
2016-08-01 15:00:00,78.7,78.86,78.37,78.64,416982.0,78.7,78.86,78.37,78.64,416982.0
2016-08-02 09:30:00,77.97,78.26,77.51,77.7,81120.0,77.97,78.26,77.51,77.7,81120.0
2016-08-02 10:00:00,77.72,77.74,77.12,77.14,127716.0,77.72,77.74,77.12,77.14,127716.0
2016-08-02 11:00:00,77.18,77.51,77.12,77.35,122817.0,77.18,77.51,77.12,77.35,122817.0
2016-08-02 12:00:00,77.35,77.6,77.25,77.32,78373.0,77.35,77.6,77.25,77.32,78373.0
2016-08-02 13:00:00,77.34,77.53,77.29,77.5,98461.0,77.34,77.53,77.29,77.5,98461.0
2016-08-02 14:00:00,77.48,78.15,77.48,77.97,149357.0,77.48,78.15,77.48,77.97,149357.0
2016-08-02 15:00:00,77.98,78.02,77.54,77.54,258561.0,77.98,78.02,77.54,77.54,258561.0
2016-08-03 09:30:00,77.66,77.85,77.14,77.17,38337.0,77.66,77.85,77.14,77.17,38337.0
2016-08-03 10:00:00,77.11,77.42,76.92,76.94,83206.0,77.11,77.42,76.92,76.94,83206.0
2016-08-03 11:00:00,76.94,77.52,76.94,77.26,85475.0,76.94,77.52,76.94,77.26,85475.0
2016-08-03 12:00:00,77.27,77.35,76.86,76.89,70205.0,77.27,77.35,76.86,76.89,70205.0
2016-08-03 13:00:00,76.88,77.1,76.86,76.96,85290.0,76.88,77.1,76.86,76.96,85290.0
2016-08-03 14:00:00,76.97,77.11,76.9,76.97,84232.0,76.97,77.11,76.9,76.97,84232.0
2016-08-03 15:00:00,76.98,77.13,76.93,77.02,321569.0,76.98,77.13,76.93,77.02,321569.0
2016-08-04 09:30:00,77.04,77.53,77.04,77.05,29755.0,77.04,77.53,77.04,77.05,29755.0
2016-08-04 10:00:00,77.09,77.83,77.09,77.44,78384.0,77.09,77.83,77.09,77.44,78384.0
2016-08-04 11:00:00,77.41,77.57,77.21,77.23,60523.0,77.41,77.57,77.21,77.23,60523.0
2016-08-04 12:00:00,77.26,77.38,77.21,77.31,48822.0,77.26,77.38,77.21,77.31,48822.0
2016-08-04 13:00:00,77.3,77.37,77.27,77.31,53053.0,77.3,77.37,77.27,77.31,53053.0
2016-08-04 14:00:00,77.31,77.39,77.21,77.32,59083.0,77.31,77.39,77.21,77.32,59083.0
2016-08-04 15:00:00,77.31,77.47,77.17,77.36,112118.0,77.31,77.47,77.17,77.36,112118.0
2016-08-05 09:30:00,77.77,78.31,77.72,78.13,33608.0,77.77,78.31,77.72,78.13,33608.0
2016-08-05 10:00:00,78.13,78.14,77.74,77.82,52817.0,78.13,78.14,77.74,77.82,52817.0
2016-08-05 11:00:00,77.81,78.11,77.78,77.92,42871.0,77.81,78.11,77.78,77.92,42871.0
2016-08-05 12:00:00,77.93,78.03,77.8,77.97,35858.0,77.93,78.03,77.8,77.97,35858.0
2016-08-05 13:00:00,77.96,78.06,77.87,77.93,62620.0,77.96,78.06,77.87,77.93,62620.0
2016-08-05 14:00:00,77.94,78.03,77.67,77.68,92020.0,77.94,78.03,77.67,77.68,92020.0
2016-08-05 15:00:00,77.69,77.76,77.49,77.76,131608.0,77.69,77.76,77.49,77.76,131608.0
2016-08-08 09:30:00,77.45,77.56,76.83,76.89,50556.0,77.45,77.56,76.83,76.89,50556.0
2016-08-08 10:00:00,76.88,77.09,76.44,76.62,66380.0,76.88,77.09,76.44,76.62,66380.0
2016-08-08 11:00:00,76.65,76.69,76.31,76.35,97618.0,76.65,76.69,76.31,76.35,97618.0
2016-08-08 12:00:00,76.36,76.56,76.31,76.34,137360.0,76.36,76.56,76.31,76.34,137360.0
2016-08-08 13:00:00,76.34,76.54,76.3,76.45,94242.0,76.34,76.54,76.3,76.45,94242.0
2016-08-08 14:00:00,76.45,76.57,76.44,76.49,97895.0,76.45,76.57,76.44,76.49,97895.0
2016-08-08 15:00:00,76.49,76.58,76.36,76.53,245013.0,76.49,76.58,76.36,76.53,245013.0
2016-08-09 09:30:00,76.78,77.03,76.5,76.56,51864.0,76.78,77.03,76.5,76.56,51864.0
2016-08-09 10:00:00,76.59,77.0,76.45,76.54,98737.0,76.59,77.0,76.45,76.54,98737.0
2016-08-09 11:00:00,76.56,76.76,76.32,76.33,130158.0,76.56,76.76,76.32,76.33,130158.0
2016-08-09 12:00:00,76.34,76.57,76.24,76.27,122530.0,76.34,76.57,76.24,76.27,122530.0
2016-08-09 13:00:00,76.28,76.4,76.16,76.26,130477.0,76.28,76.4,76.16,76.26,130477.0
2016-08-09 14:00:00,76.28,76.71,76.28,76.54,125460.0,76.28,76.71,76.28,76.54,125460.0
2016-08-09 15:00:00,76.53,76.57,76.41,76.48,153879.0,76.53,76.57,76.41,76.48,153879.0
2016-08-10 09:30:00,76.5,76.5,75.94,76.08,43772.0,76.5,76.5,75.94,76.08,43772.0
2016-08-10 10:00:00,76.07,76.25,75.98,76.06,147545.0,76.07,76.25,75.98,76.06,147545.0
2016-08-10 11:00:00,76.08,76.55,76.07,76.48,162735.0,76.08,76.55,76.07,76.48,162735.0
2016-08-10 12:00:00,76.49,76.74,76.45,76.71,125998.0,76.49,76.74,76.45,76.71,125998.0
2016-08-10 13:00:00,76.7,76.87,76.62,76.67,91321.0,76.7,76.87,76.62,76.67,91321.0
2016-08-10 14:00:00,76.66,76.66,76.35,76.56,103312.0,76.66,76.66,76.35,76.56,103312.0
2016-08-10 15:00:00,76.56,76.96,76.56,76.83,185004.0,76.56,76.96,76.56,76.83,185004.0
2016-08-11 09:30:00,76.98,76.98,76.75,76.79,57051.0,76.98,76.98,76.75,76.79,57051.0
2016-08-11 10:00:00,76.74,76.88,76.28,76.53,175591.0,76.74,76.88,76.28,76.53,175591.0
2016-08-11 11:00:00,76.53,76.96,76.5,76.89,105060.0,76.53,76.96,76.5,76.89,105060.0
2016-08-11 12:00:00,76.89,76.98,76.76,76.92,76117.0,76.89,76.98,76.76,76.92,76117.0
2016-08-11 13:00:00,76.93,77.13,76.88,77.13,76235.0,76.93,77.13,76.88,77.13,76235.0
2016-08-11 14:00:00,77.1,77.15,76.85,76.87,61600.0,77.1,77.15,76.85,76.87,61600.0
2016-08-11 15:00:00,76.88,76.95,76.72,76.77,306874.0,76.88,76.95,76.72,76.77,306874.0
2016-08-12 09:30:00,76.64,76.81,76.36,76.52,81255.0,76.64,76.81,76.36,76.52,81255.0
2016-08-12 10:00:00,76.49,76.51,76.08,76.35,110516.0,76.49,76.51,76.08,76.35,110516.0
2016-08-12 11:00:00,76.33,76.7,76.33,76.67,69361.0,76.33,76.7,76.33,76.67,69361.0
2016-08-12 12:00:00,76.68,76.7,76.46,76.52,48125.0,76.68,76.7,76.46,76.52,48125.0
2016-08-12 13:00:00,76.51,76.57,76.4,76.46,53001.0,76.51,76.57,76.4,76.46,53001.0
2016-08-12 14:00:00,76.43,76.51,76.33,76.39,72830.0,76.43,76.51,76.33,76.39,72830.0
2016-08-12 15:00:00,76.4,76.51,76.38,76.41,190801.0,76.4,76.51,76.38,76.41,190801.0
2016-08-15 09:30:00,76.4,76.71,76.3,76.34,28505.0,76.4,76.71,76.3,76.34,28505.0
2016-08-15 10:00:00,76.37,76.51,76.23,76.28,72024.0,76.37,76.51,76.23,76.28,72024.0
2016-08-15 11:00:00,76.29,76.35,76.19,76.26,55861.0,76.29,76.35,76.19,76.26,55861.0
2016-08-15 12:00:00,76.27,76.37,76.21,76.3,44178.0,76.27,76.37,76.21,76.3,44178.0
2016-08-15 13:00:00,76.3,76.4,76.21,76.35,64639.0,76.3,76.4,76.21,76.35,64639.0
2016-08-15 14:00:00,76.34,76.53,76.28,76.42,90551.0,76.34,76.53,76.28,76.42,90551.0
2016-08-15 15:00:00,76.43,76.54,76.39,76.51,94338.0,76.43,76.54,76.39,76.51,94338.0
2016-08-16 09:30:00,76.44,76.63,76.12,76.45,19894.0,76.44,76.63,76.12,76.45,19894.0
2016-08-16 10:00:00,76.39,76.47,76.12,76.19,30387.0,76.39,76.47,76.12,76.19,30387.0
2016-08-16 11:00:00,76.14,76.15,75.98,76.07,25877.0,76.14,76.15,75.98,76.07,25877.0
2016-08-16 12:00:00,76.06,76.12,75.97,76.04,23090.0,76.06,76.12,75.97,76.04,23090.0
2016-08-16 13:00:00,76.05,76.19,76.03,76.15,66407.0,76.05,76.19,76.03,76.15,66407.0
2016-08-16 14:00:00,76.16,76.29,76.09,76.23,62726.0,76.16,76.29,76.09,76.23,62726.0
2016-08-16 15:00:00,76.23,76.45,76.04,76.1,120236.0,76.23,76.45,76.04,76.1,120236.0
2016-08-17 09:30:00,76.12,76.44,75.95,76.08,32478.0,76.12,76.44,75.95,76.08,32478.0
2016-08-17 10:00:00,76.03,76.04,75.52,75.54,73264.0,76.03,76.04,75.52,75.54,73264.0
2016-08-17 11:00:00,75.56,75.6,75.07,75.31,99191.0,75.56,75.6,75.07,75.31,99191.0
2016-08-17 12:00:00,75.33,75.41,75.13,75.26,70054.0,75.33,75.41,75.13,75.26,70054.0
2016-08-17 13:00:00,75.28,75.33,75.06,75.08,63585.0,75.28,75.33,75.06,75.08,63585.0
2016-08-17 14:00:00,75.05,75.32,74.93,75.26,87154.0,75.05,75.32,74.93,75.26,87154.0
2016-08-17 15:00:00,75.28,75.47,75.2,75.29,177403.0,75.28,75.47,75.2,75.29,177403.0
2016-08-18 09:30:00,74.18,75.26,73.85,75.26,100643.0,74.18,75.26,73.85,75.26,100643.0
2016-08-18 10:00:00,75.24,75.56,75.02,75.25,96491.0,75.24,75.56,75.02,75.25,96491.0
2016-08-18 11:00:00,75.26,75.67,75.25,75.46,61783.0,75.26,75.67,75.25,75.46,61783.0
2016-08-18 12:00:00,75.47,75.48,75.24,75.27,71254.0,75.47,75.48,75.24,75.27,71254.0
2016-08-18 13:00:00,75.27,75.32,75.04,75.31,128858.0,75.27,75.32,75.04,75.31,128858.0
2016-08-18 14:00:00,75.33,75.56,75.17,75.42,71267.0,75.33,75.56,75.17,75.42,71267.0
2016-08-18 15:00:00,75.42,75.5,75.15,75.26,86816.0,75.42,75.5,75.15,75.26,86816.0
2016-08-19 09:30:00,75.12,75.12,74.45,74.82,62317.0,75.12,75.12,74.45,74.82,62317.0
2016-08-19 10:00:00,74.86,75.07,74.82,74.83,50381.0,74.86,75.07,74.82,74.83,50381.0
2016-08-19 11:00:00,74.83,74.94,74.7,74.8,58597.0,74.83,74.94,74.7,74.8,58597.0
2016-08-19 12:00:00,74.81,74.86,74.59,74.66,41701.0,74.81,74.86,74.59,74.66,41701.0
2016-08-19 13:00:00,74.66,74.88,74.55,74.88,89858.0,74.66,74.88,74.55,74.88,89858.0
2016-08-19 14:00:00,74.88,75.13,74.87,75.04,69172.0,74.88,75.13,74.87,75.04,69172.0
2016-08-19 15:00:00,75.04,75.09,74.93,75.04,190141.0,75.04,75.09,74.93,75.04,190141.0
2016-08-22 09:30:00,75.09,75.92,75.09,75.84,36838.0,75.09,75.92,75.09,75.84,36838.0
2016-08-22 10:00:00,75.8,76.2,75.71,76.11,49528.0,75.8,76.2,75.71,76.11,49528.0
2016-08-22 11:00:00,76.14,76.26,75.97,76.03,71956.0,76.14,76.26,75.97,76.03,71956.0
2016-08-22 12:00:00,76.03,76.26,76.02,76.19,37086.0,76.03,76.26,76.02,76.19,37086.0
2016-08-22 13:00:00,76.19,76.36,76.12,76.32,55190.0,76.19,76.36,76.12,76.32,55190.0
2016-08-22 14:00:00,76.3,76.47,76.3,76.36,49129.0,76.3,76.47,76.3,76.36,49129.0
2016-08-22 15:00:00,76.35,76.58,76.3,76.58,171724.0,76.35,76.58,76.3,76.58,171724.0
2016-08-23 09:30:00,76.9,76.96,76.38,76.5,53260.0,76.9,76.96,76.38,76.5,53260.0
2016-08-23 10:00:00,76.52,76.57,76.4,76.5,83450.0,76.52,76.57,76.4,76.5,83450.0
2016-08-23 11:00:00,76.49,76.64,76.49,76.53,96264.0,76.49,76.64,76.49,76.53,96264.0
2016-08-23 12:00:00,76.54,76.54,76.37,76.38,51585.0,76.54,76.54,76.37,76.38,51585.0
2016-08-23 13:00:00,76.37,76.49,76.32,76.32,61197.0,76.37,76.49,76.32,76.32,61197.0
2016-08-23 14:00:00,76.3,76.35,76.15,76.19,60876.0,76.3,76.35,76.15,76.19,60876.0
2016-08-23 15:00:00,76.19,76.21,75.95,75.97,142624.0,76.19,76.21,75.95,75.97,142624.0
2016-08-24 09:30:00,76.01,76.14,75.66,75.89,78013.0,76.01,76.14,75.66,75.89,78013.0
2016-08-24 10:00:00,75.89,76.23,75.86,75.95,37410.0,75.89,76.23,75.86,75.95,37410.0
2016-08-24 11:00:00,75.96,76.17,75.96,76.0,27608.0,75.96,76.17,75.96,76.0,27608.0
2016-08-24 12:00:00,76.0,76.14,75.98,76.11,20643.0,76.0,76.14,75.98,76.11,20643.0
2016-08-24 13:00:00,76.1,76.14,76.0,76.07,52588.0,76.1,76.14,76.0,76.07,52588.0
2016-08-24 14:00:00,76.07,76.12,75.87,76.0,221095.0,76.07,76.12,75.87,76.0,221095.0
2016-08-24 15:00:00,76.0,76.0,75.3,75.42,394014.0,76.0,76.0,75.3,75.42,394014.0
2016-08-25 09:30:00,75.36,76.0,75.32,75.92,45324.0,75.36,76.0,75.32,75.92,45324.0
2016-08-25 10:00:00,75.88,76.07,75.75,75.75,59641.0,75.88,76.07,75.75,75.75,59641.0
2016-08-25 11:00:00,75.76,76.02,75.76,76.0,67215.0,75.76,76.02,75.76,76.0,67215.0
2016-08-25 12:00:00,76.0,76.02,75.92,76.0,48359.0,76.0,76.02,75.92,76.0,48359.0
2016-08-25 13:00:00,76.01,76.11,75.71,75.72,47569.0,76.01,76.11,75.71,75.72,47569.0
2016-08-25 14:00:00,75.72,75.79,75.42,75.42,84565.0,75.72,75.79,75.42,75.42,84565.0
2016-08-25 15:00:00,75.41,75.66,75.11,75.64,154737.0,75.41,75.66,75.11,75.64,154737.0
2016-08-26 09:30:00,75.64,75.8,75.46,75.56,19313.0,75.64,75.8,75.46,75.56,19313.0
2016-08-26 10:00:00,75.56,75.9,75.4,75.85,38123.0,75.56,75.9,75.4,75.85,38123.0
2016-08-26 11:00:00,75.81,75.88,75.58,75.67,86111.0,75.81,75.88,75.58,75.67,86111.0
2016-08-26 12:00:00,75.67,75.7,75.14,75.52,49833.0,75.67,75.7,75.14,75.52,49833.0
2016-08-26 13:00:00,75.5,75.58,75.32,75.57,105005.0,75.5,75.58,75.32,75.57,105005.0
2016-08-26 14:00:00,75.58,75.64,75.4,75.5,68214.0,75.58,75.64,75.4,75.5,68214.0
2016-08-26 15:00:00,75.51,75.82,75.46,75.69,99577.0,75.51,75.82,75.46,75.69,99577.0
2016-08-29 09:30:00,75.53,76.89,75.03,76.89,85677.0,75.53,76.89,75.03,76.89,85677.0
2016-08-29 10:00:00,76.87,77.81,76.7,77.68,151287.0,76.87,77.81,76.7,77.68,151287.0
2016-08-29 11:00:00,77.67,77.74,77.33,77.4,132516.0,77.67,77.74,77.33,77.4,132516.0
2016-08-29 12:00:00,77.41,77.54,77.38,77.5,104109.0,77.41,77.54,77.38,77.5,104109.0
2016-08-29 13:00:00,77.5,77.68,77.4,77.66,91174.0,77.5,77.68,77.4,77.66,91174.0
2016-08-29 14:00:00,77.65,77.68,77.57,77.58,70200.0,77.65,77.68,77.57,77.58,70200.0
2016-08-29 15:00:00,77.58,77.58,77.21,77.42,234977.0,77.58,77.58,77.21,77.42,234977.0
2016-08-30 09:30:00,77.24,77.72,77.0,77.39,42368.0,77.24,77.72,77.0,77.39,42368.0
2016-08-30 10:00:00,77.34,77.47,77.05,77.38,70065.0,77.34,77.47,77.05,77.38,70065.0
2016-08-30 11:00:00,77.37,77.47,77.19,77.38,54595.0,77.37,77.47,77.19,77.38,54595.0
2016-08-30 12:00:00,77.4,77.53,77.18,77.21,168853.0,77.4,77.53,77.18,77.21,168853.0
2016-08-30 13:00:00,77.23,77.28,76.96,77.04,77229.0,77.23,77.28,76.96,77.04,77229.0
2016-08-30 14:00:00,77.03,77.37,76.89,77.29,85411.0,77.03,77.37,76.89,77.29,85411.0
2016-08-30 15:00:00,77.27,77.32,77.12,77.14,264787.0,77.27,77.32,77.12,77.14,264787.0
2016-08-31 09:30:00,76.94,77.4,76.58,77.39,83806.0,76.94,77.4,76.58,77.39,83806.0
2016-08-31 10:00:00,77.35,77.4,76.86,76.88,94912.0,77.35,77.4,76.86,76.88,94912.0
2016-08-31 11:00:00,76.88,77.35,76.84,77.22,56264.0,76.88,77.35,76.84,77.22,56264.0
2016-08-31 12:00:00,77.19,77.22,77.03,77.09,46560.0,77.19,77.22,77.03,77.09,46560.0
2016-08-31 13:00:00,77.08,77.26,76.92,77.24,36882.0,77.08,77.26,76.92,77.24,36882.0
2016-08-31 14:00:00,77.24,77.37,77.09,77.21,41243.0,77.24,77.37,77.09,77.21,41243.0
2016-08-31 15:00:00,77.21,77.5,77.18,77.3,161486.0,77.21,77.5,77.18,77.3,161486.0
2016-09-01 09:30:00,77.46,77.54,77.05,77.11,22312.0,77.46,77.54,77.05,77.11,22312.0
2016-09-01 10:00:00,77.1,77.32,77.07,77.25,97494.0,77.1,77.32,77.07,77.25,97494.0
2016-09-01 11:00:00,77.24,77.34,77.18,77.22,181960.0,77.24,77.34,77.18,77.22,181960.0
2016-09-01 12:00:00,77.21,77.33,77.13,77.16,62738.0,77.21,77.33,77.13,77.16,62738.0
2016-09-01 13:00:00,77.16,77.27,77.15,77.25,79301.0,77.16,77.27,77.15,77.25,79301.0
2016-09-01 14:00:00,77.24,77.26,77.07,77.2,50062.0,77.24,77.26,77.07,77.2,50062.0
2016-09-01 15:00:00,77.2,77.5,77.2,77.42,92154.0,77.2,77.5,77.2,77.42,92154.0
2016-09-02 09:30:00,77.46,77.78,77.13,77.63,25715.0,77.46,77.78,77.13,77.63,25715.0
2016-09-02 10:00:00,77.68,77.76,77.27,77.27,36927.0,77.68,77.76,77.27,77.27,36927.0
2016-09-02 11:00:00,77.26,77.41,77.12,77.35,20588.0,77.26,77.41,77.12,77.35,20588.0
2016-09-02 12:00:00,77.36,77.36,77.16,77.21,30427.0,77.36,77.36,77.16,77.21,30427.0
2016-09-02 13:00:00,77.2,77.26,76.99,77.04,31018.0,77.2,77.26,76.99,77.04,31018.0
2016-09-02 14:00:00,77.07,77.18,77.03,77.07,23043.0,77.07,77.18,77.03,77.07,23043.0
2016-09-02 15:00:00,77.06,77.1,76.85,76.96,105874.0,77.06,77.1,76.85,76.96,105874.0
2016-09-06 09:30:00,77.02,77.21,76.66,76.97,17731.0,77.02,77.21,76.66,76.97,17731.0
2016-09-06 10:00:00,77.05,77.05,76.48,76.68,47539.0,77.05,77.05,76.48,76.68,47539.0
2016-09-06 11:00:00,76.72,76.9,76.7,76.87,30057.0,76.72,76.9,76.7,76.87,30057.0
2016-09-06 12:00:00,76.86,76.93,76.67,76.77,21627.0,76.86,76.93,76.67,76.77,21627.0
2016-09-06 13:00:00,76.77,76.81,76.46,76.5,47548.0,76.77,76.81,76.46,76.5,47548.0
2016-09-06 14:00:00,76.46,76.59,76.45,76.45,41826.0,76.46,76.59,76.45,76.45,41826.0
2016-09-06 15:00:00,76.47,76.58,76.39,76.56,122152.0,76.47,76.58,76.39,76.56,122152.0
2016-09-07 09:30:00,76.18,76.75,75.67,76.69,49801.0,76.18,76.75,75.67,76.69,49801.0
2016-09-07 10:00:00,76.62,77.23,76.54,77.17,41303.0,76.62,77.23,76.54,77.17,41303.0
2016-09-07 11:00:00,77.14,77.31,77.09,77.29,69187.0,77.14,77.31,77.09,77.29,69187.0
2016-09-07 12:00:00,77.29,77.42,77.2,77.25,61596.0,77.29,77.42,77.2,77.25,61596.0
2016-09-07 13:00:00,77.25,77.32,77.22,77.3,49769.0,77.25,77.32,77.22,77.3,49769.0
2016-09-07 14:00:00,77.27,77.66,77.25,77.64,78986.0,77.27,77.66,77.25,77.64,78986.0
2016-09-07 15:00:00,77.64,77.75,77.48,77.69,141101.0,77.64,77.75,77.48,77.69,141101.0
2016-09-08 09:30:00,77.61,77.74,77.34,77.5,17192.0,77.61,77.74,77.34,77.5,17192.0
2016-09-08 10:00:00,77.46,78.01,77.35,77.76,84811.0,77.46,78.01,77.35,77.76,84811.0
2016-09-08 11:00:00,77.77,77.81,77.56,77.7,85711.0,77.77,77.81,77.56,77.7,85711.0
2016-09-08 12:00:00,77.7,77.84,77.67,77.81,65427.0,77.7,77.84,77.67,77.81,65427.0
2016-09-08 13:00:00,77.8,77.83,77.74,77.79,42775.0,77.8,77.83,77.74,77.79,42775.0
2016-09-08 14:00:00,77.79,77.91,77.77,77.87,40071.0,77.79,77.91,77.77,77.87,40071.0
2016-09-08 15:00:00,77.88,77.92,77.7,77.84,192057.0,77.88,77.92,77.7,77.84,192057.0
2016-09-09 09:30:00,77.06,77.25,76.5,77.25,47497.0,77.06,77.25,76.5,77.25,47497.0
2016-09-09 10:00:00,77.23,77.31,76.96,77.09,116720.0,77.23,77.31,76.96,77.09,116720.0
2016-09-09 11:00:00,77.1,77.3,77.01,77.19,77667.0,77.1,77.3,77.01,77.19,77667.0
2016-09-09 12:00:00,77.19,77.51,77.18,77.51,78527.0,77.19,77.51,77.18,77.51,78527.0
2016-09-09 13:00:00,77.5,77.52,77.31,77.41,76383.0,77.5,77.52,77.31,77.41,76383.0
2016-09-09 14:00:00,77.41,77.46,77.24,77.39,91327.0,77.41,77.46,77.24,77.39,91327.0
2016-09-09 15:00:00,77.38,77.57,77.09,77.11,246418.0,77.38,77.57,77.09,77.11,246418.0
2016-09-12 09:30:00,76.67,76.79,76.35,76.61,70195.0,76.67,76.79,76.35,76.61,70195.0
2016-09-12 10:00:00,76.64,76.89,76.49,76.66,83625.0,76.64,76.89,76.49,76.66,83625.0
2016-09-12 11:00:00,76.67,77.23,76.65,77.19,92821.0,76.67,77.23,76.65,77.19,92821.0
2016-09-12 12:00:00,77.18,77.32,77.06,77.25,44215.0,77.18,77.32,77.06,77.25,44215.0
2016-09-12 13:00:00,77.25,77.3,76.78,77.08,61691.0,77.25,77.3,76.78,77.08,61691.0
2016-09-12 14:00:00,77.09,77.56,77.09,77.48,82815.0,77.09,77.56,77.09,77.48,82815.0
2016-09-12 15:00:00,77.48,77.83,77.48,77.74,219213.0,77.48,77.83,77.48,77.74,219213.0
2016-09-13 09:30:00,77.23,77.67,77.18,77.27,88225.0,77.23,77.67,77.18,77.27,88225.0
2016-09-13 10:00:00,77.26,77.31,76.77,76.8,60587.0,77.26,77.31,76.77,76.8,60587.0
2016-09-13 11:00:00,76.81,76.81,76.64,76.7,69513.0,76.81,76.81,76.64,76.7,69513.0
2016-09-13 12:00:00,76.74,76.81,76.48,76.67,61104.0,76.74,76.81,76.48,76.67,61104.0
2016-09-13 13:00:00,76.63,77.16,76.57,76.8,74254.0,76.63,77.16,76.57,76.8,74254.0
2016-09-13 14:00:00,76.83,77.46,76.81,77.28,163095.0,76.83,77.46,76.81,77.28,163095.0
2016-09-13 15:00:00,77.29,77.86,77.13,77.54,349923.0,77.29,77.86,77.13,77.54,349923.0
2016-09-14 09:30:00,77.59,78.36,77.53,77.86,40646.0,77.59,78.36,77.53,77.86,40646.0
2016-09-14 10:00:00,77.89,78.16,77.51,77.74,132093.0,77.89,78.16,77.51,77.74,132093.0
2016-09-14 11:00:00,77.75,78.35,77.69,78.08,138751.0,77.75,78.35,77.69,78.08,138751.0
2016-09-14 12:00:00,78.09,78.56,77.95,78.0,105730.0,78.09,78.56,77.95,78.0,105730.0
2016-09-14 13:00:00,78.0,78.41,77.94,77.94,164717.0,78.0,78.41,77.94,77.94,164717.0
2016-09-14 14:00:00,77.94,78.06,77.69,77.98,182922.0,77.94,78.06,77.69,77.98,182922.0
2016-09-14 15:00:00,77.98,78.04,77.74,77.94,370222.0,77.98,78.04,77.74,77.94,370222.0
2016-09-15 09:30:00,77.69,78.13,77.49,77.79,96854.0,77.69,78.13,77.49,77.79,96854.0
2016-09-15 10:00:00,77.75,77.81,77.33,77.52,102900.0,77.75,77.81,77.33,77.52,102900.0
2016-09-15 11:00:00,77.53,77.59,77.43,77.46,98618.0,77.53,77.59,77.43,77.46,98618.0
2016-09-15 12:00:00,77.48,77.72,77.47,77.58,69944.0,77.48,77.72,77.47,77.58,69944.0
2016-09-15 13:00:00,77.59,78.01,77.59,77.94,64901.0,77.59,78.01,77.59,77.94,64901.0
2016-09-15 14:00:00,77.94,78.12,77.88,78.05,84725.0,77.94,78.12,77.88,78.05,84725.0
2016-09-15 15:00:00,78.05,78.17,77.84,77.85,268537.0,78.05,78.17,77.84,77.85,268537.0
2016-09-16 09:30:00,77.65,77.89,77.27,77.62,64017.0,77.65,77.89,77.27,77.62,64017.0
2016-09-16 10:00:00,77.7,77.73,77.4,77.44,86125.0,77.7,77.73,77.4,77.44,86125.0
2016-09-16 11:00:00,77.46,77.57,77.35,77.45,51381.0,77.46,77.57,77.35,77.45,51381.0
2016-09-16 12:00:00,77.45,77.52,77.38,77.4,77593.0,77.45,77.52,77.38,77.4,77593.0
2016-09-16 13:00:00,77.4,77.53,77.14,77.23,69470.0,77.4,77.53,77.14,77.23,69470.0
2016-09-16 14:00:00,77.21,77.21,77.06,77.17,102947.0,77.21,77.21,77.06,77.17,102947.0
2016-09-16 15:00:00,77.18,77.49,77.17,77.2,328859.0,77.18,77.49,77.17,77.2,328859.0
2016-09-19 09:30:00,77.6,77.77,77.28,77.73,34185.0,77.6,77.77,77.28,77.73,34185.0
2016-09-19 10:00:00,77.76,77.95,77.64,77.69,56559.0,77.76,77.95,77.64,77.69,56559.0
2016-09-19 11:00:00,77.7,77.83,77.57,77.62,81356.0,77.7,77.83,77.57,77.62,81356.0
2016-09-19 12:00:00,77.62,77.64,77.27,77.44,87034.0,77.62,77.64,77.27,77.44,87034.0
2016-09-19 13:00:00,77.41,77.48,77.19,77.31,76685.0,77.41,77.48,77.19,77.31,76685.0
2016-09-19 14:00:00,77.33,77.5,77.28,77.45,156896.0,77.33,77.5,77.28,77.45,156896.0
2016-09-19 15:00:00,77.44,77.64,77.34,77.36,237748.0,77.44,77.64,77.34,77.36,237748.0
2016-09-20 09:30:00,77.25,77.87,77.25,77.79,61494.0,77.25,77.87,77.25,77.79,61494.0
2016-09-20 10:00:00,77.76,78.07,77.76,77.86,110419.0,77.76,78.07,77.76,77.86,110419.0
2016-09-20 11:00:00,77.85,77.94,77.61,77.61,65142.0,77.85,77.94,77.61,77.61,65142.0
2016-09-20 12:00:00,77.61,77.69,77.37,77.38,99491.0,77.61,77.69,77.37,77.38,99491.0
2016-09-20 13:00:00,77.45,77.48,77.23,77.47,70209.0,77.45,77.48,77.23,77.47,70209.0
2016-09-20 14:00:00,77.46,77.49,77.35,77.44,106961.0,77.46,77.49,77.35,77.44,106961.0
2016-09-20 15:00:00,77.44,77.63,77.39,77.48,208343.0,77.44,77.63,77.39,77.48,208343.0
2016-09-21 09:30:00,77.65,77.91,77.6,77.86,8886.0,77.65,77.91,77.6,77.86,8886.0
2016-09-21 10:00:00,77.89,77.91,77.16,77.19,24936.0,77.89,77.91,77.16,77.19,24936.0
2016-09-21 11:00:00,77.21,77.35,77.18,77.28,33446.0,77.21,77.35,77.18,77.28,33446.0
2016-09-21 12:00:00,77.29,77.43,77.22,77.43,37816.0,77.29,77.43,77.22,77.43,37816.0
2016-09-21 13:00:00,77.45,77.5,77.32,77.49,47482.0,77.45,77.5,77.32,77.49,47482.0
2016-09-21 14:00:00,77.47,78.06,77.44,77.98,74925.0,77.47,78.06,77.44,77.98,74925.0
2016-09-21 15:00:00,77.97,78.16,77.92,77.98,140136.0,77.97,78.16,77.92,77.98,140136.0
2016-09-22 09:30:00,78.39,78.54,78.15,78.21,34708.0,78.39,78.54,78.15,78.21,34708.0
2016-09-22 10:00:00,78.24,78.52,78.06,78.49,58386.0,78.24,78.52,78.06,78.49,58386.0
2016-09-22 11:00:00,78.49,78.53,78.06,78.08,76443.0,78.49,78.53,78.06,78.08,76443.0
2016-09-22 12:00:00,78.08,78.32,78.06,78.32,38707.0,78.08,78.32,78.06,78.32,38707.0
2016-09-22 13:00:00,78.35,78.58,78.18,78.18,40791.0,78.35,78.58,78.18,78.18,40791.0
2016-09-22 14:00:00,78.19,78.25,78.02,78.15,56863.0,78.19,78.25,78.02,78.15,56863.0
2016-09-22 15:00:00,78.17,78.29,78.06,78.12,148883.0,78.17,78.29,78.06,78.12,148883.0
2016-09-23 09:30:00,77.85,78.04,77.53,77.57,33020.0,77.85,78.04,77.53,77.57,33020.0
2016-09-23 10:00:00,77.55,78.0,77.3,78.0,85742.0,77.55,78.0,77.3,78.0,85742.0
2016-09-23 11:00:00,78.03,78.39,77.99,78.39,203824.0,78.03,78.39,77.99,78.39,203824.0
2016-09-23 12:00:00,78.38,78.75,78.2,78.73,86277.0,78.38,78.75,78.2,78.73,86277.0
2016-09-23 13:00:00,78.73,78.98,78.71,78.95,71483.0,78.73,78.98,78.71,78.95,71483.0
2016-09-23 14:00:00,78.94,79.66,78.93,79.65,223583.0,78.94,79.66,78.93,79.65,223583.0
2016-09-23 15:00:00,79.64,79.78,79.33,79.4,293241.0,79.64,79.78,79.33,79.4,293241.0
2016-09-26 09:30:00,79.2,79.35,78.42,78.48,41736.0,79.2,79.35,78.42,78.48,41736.0
2016-09-26 10:00:00,78.48,79.11,78.42,78.98,153247.0,78.48,79.11,78.42,78.98,153247.0
2016-09-26 11:00:00,78.98,79.08,78.65,79.08,50805.0,78.98,79.08,78.65,79.08,50805.0
2016-09-26 12:00:00,79.06,79.11,78.93,79.0,32367.0,79.06,79.11,78.93,79.0,32367.0
2016-09-26 13:00:00,78.98,79.05,78.89,79.02,45460.0,78.98,79.05,78.89,79.02,45460.0
2016-09-26 14:00:00,79.02,79.2,78.94,79.09,48910.0,79.02,79.2,78.94,79.09,48910.0
2016-09-26 15:00:00,79.1,79.17,78.92,78.97,147509.0,79.1,79.17,78.92,78.97,147509.0
2016-09-27 09:30:00,78.98,79.22,78.88,79.11,21139.0,78.98,79.22,78.88,79.11,21139.0
2016-09-27 10:00:00,79.11,79.2,78.89,79.03,67317.0,79.11,79.2,78.89,79.03,67317.0
2016-09-27 11:00:00,79.05,79.29,79.03,79.04,26721.0,79.05,79.29,79.03,79.04,26721.0
2016-09-27 12:00:00,79.03,79.59,79.03,79.55,36162.0,79.03,79.59,79.03,79.55,36162.0
2016-09-27 13:00:00,79.54,79.71,79.36,79.63,42948.0,79.54,79.71,79.36,79.63,42948.0
2016-09-27 14:00:00,79.62,79.66,79.49,79.54,37618.0,79.62,79.66,79.49,79.54,37618.0
2016-09-27 15:00:00,79.54,79.73,79.36,79.7,108696.0,79.54,79.73,79.36,79.7,108696.0
2016-09-28 09:30:00,79.85,79.93,79.34,79.42,36268.0,79.85,79.93,79.34,79.42,36268.0
2016-09-28 10:00:00,79.44,79.48,79.13,79.25,31877.0,79.44,79.48,79.13,79.25,31877.0
2016-09-28 11:00:00,79.24,79.29,79.01,79.25,54581.0,79.24,79.29,79.01,79.25,54581.0
2016-09-28 12:00:00,79.25,79.37,79.21,79.33,36216.0,79.25,79.37,79.21,79.33,36216.0
2016-09-28 13:00:00,79.33,79.4,79.3,79.39,48510.0,79.33,79.4,79.3,79.39,48510.0
2016-09-28 14:00:00,79.39,79.5,79.29,79.5,118206.0,79.39,79.5,79.29,79.5,118206.0
2016-09-28 15:00:00,79.47,79.59,79.32,79.57,132523.0,79.47,79.59,79.32,79.57,132523.0
2016-09-29 09:30:00,79.41,80.48,79.41,80.44,65431.0,79.41,80.48,79.41,80.44,65431.0
2016-09-29 10:00:00,80.43,80.49,79.91,80.18,94873.0,80.43,80.49,79.91,80.18,94873.0
2016-09-29 11:00:00,80.19,80.32,79.64,79.64,112925.0,80.19,80.32,79.64,79.64,112925.0
2016-09-29 12:00:00,79.64,79.83,79.39,79.45,94942.0,79.64,79.83,79.39,79.45,94942.0
2016-09-29 13:00:00,79.43,79.63,78.92,79.0,177212.0,79.43,79.63,78.92,79.0,177212.0
2016-09-29 14:00:00,78.97,79.5,78.94,79.12,108629.0,78.97,79.5,78.94,79.12,108629.0
2016-09-29 15:00:00,79.12,79.22,78.99,79.05,161271.0,79.12,79.22,78.99,79.05,161271.0
2016-09-30 09:30:00,79.18,79.62,79.01,79.5,62112.0,79.18,79.62,79.01,79.5,62112.0
2016-09-30 10:00:00,79.48,79.73,79.37,79.72,88430.0,79.48,79.73,79.37,79.72,88430.0
2016-09-30 11:00:00,79.74,80.35,79.59,80.34,106672.0,79.74,80.35,79.59,80.34,106672.0
2016-09-30 12:00:00,80.33,80.61,80.31,80.57,114907.0,80.33,80.61,80.31,80.57,114907.0
2016-09-30 13:00:00,80.57,80.96,80.48,80.94,120709.0,80.57,80.96,80.48,80.94,120709.0
2016-09-30 14:00:00,80.94,81.26,80.85,81.04,173072.0,80.94,81.26,80.85,81.04,173072.0
2016-09-30 15:00:00,81.04,81.19,80.73,81.13,512505.0,81.04,81.19,80.73,81.13,512505.0
2016-10-03 09:30:00,80.87,81.06,79.59,79.61,214675.0,80.87,81.06,79.59,79.61,214675.0
2016-10-03 10:00:00,79.63,80.2,79.54,79.83,192424.0,79.63,80.2,79.54,79.83,192424.0
2016-10-03 11:00:00,79.81,79.9,79.47,79.7,140370.0,79.81,79.9,79.47,79.7,140370.0
2016-10-03 12:00:00,79.7,80.29,79.64,80.29,157100.0,79.7,80.29,79.64,80.29,157100.0
2016-10-03 13:00:00,80.29,80.48,80.23,80.32,116380.0,80.29,80.48,80.23,80.32,116380.0
2016-10-03 14:00:00,80.33,80.34,79.75,80.02,122325.0,80.33,80.34,79.75,80.02,122325.0
2016-10-03 15:00:00,80.03,80.21,79.78,80.05,370273.0,80.03,80.21,79.78,80.05,370273.0
2016-10-04 09:30:00,80.2,80.78,79.88,80.13,77964.0,80.2,80.78,79.88,80.13,77964.0
2016-10-04 10:00:00,80.11,80.26,79.7,80.2,151241.0,80.11,80.26,79.7,80.2,151241.0
2016-10-04 11:00:00,80.19,80.27,79.83,79.87,161264.0,80.19,80.27,79.83,79.87,161264.0
2016-10-04 12:00:00,79.89,79.96,79.26,79.4,111411.0,79.89,79.96,79.26,79.4,111411.0
2016-10-04 13:00:00,79.42,79.58,78.75,78.85,175655.0,79.42,79.58,78.75,78.85,175655.0
2016-10-04 14:00:00,78.85,79.28,78.84,78.84,153935.0,78.85,79.28,78.84,78.84,153935.0
2016-10-04 15:00:00,78.84,79.08,78.61,78.79,434919.0,78.84,79.08,78.61,78.79,434919.0
2016-10-05 09:30:00,79.38,80.78,79.21,80.67,266498.0,79.38,80.78,79.21,80.67,266498.0
2016-10-05 10:00:00,80.68,81.2,80.45,80.88,346171.0,80.68,81.2,80.45,80.88,346171.0
2016-10-05 11:00:00,80.9,81.14,80.74,81.14,199668.0,80.9,81.14,80.74,81.14,199668.0
2016-10-05 12:00:00,81.14,81.45,80.86,80.9,202206.0,81.14,81.45,80.86,80.9,202206.0
2016-10-05 13:00:00,80.89,80.96,80.38,80.54,158347.0,80.89,80.96,80.38,80.54,158347.0
2016-10-05 14:00:00,80.54,80.62,80.45,80.59,128503.0,80.54,80.62,80.45,80.59,128503.0
2016-10-05 15:00:00,80.59,80.67,80.39,80.55,356672.0,80.59,80.67,80.39,80.55,356672.0
2016-10-06 09:30:00,80.64,80.64,78.75,79.32,115292.0,80.64,80.64,78.75,79.32,115292.0
2016-10-06 10:00:00,79.29,79.47,78.95,79.13,280962.0,79.29,79.47,78.95,79.13,280962.0
2016-10-06 11:00:00,79.09,79.22,78.89,79.02,371660.0,79.09,79.22,78.89,79.02,371660.0
2016-10-06 12:00:00,79.06,79.31,78.93,79.19,217500.0,79.06,79.31,78.93,79.19,217500.0
2016-10-06 13:00:00,79.17,79.29,78.65,78.69,130223.0,79.17,79.29,78.65,78.69,130223.0
2016-10-06 14:00:00,78.7,78.99,78.49,78.9,268382.0,78.7,78.99,78.49,78.9,268382.0
2016-10-06 15:00:00,78.91,79.32,78.8,79.27,327997.0,78.91,79.32,78.8,79.27,327997.0
2016-10-07 09:30:00,79.07,79.39,78.72,78.72,43667.0,79.07,79.39,78.72,78.72,43667.0
2016-10-07 10:00:00,78.75,78.85,78.53,78.53,70215.0,78.75,78.85,78.53,78.53,70215.0
2016-10-07 11:00:00,78.55,78.91,78.52,78.74,99269.0,78.55,78.91,78.52,78.74,99269.0
2016-10-07 12:00:00,78.75,78.92,78.62,78.82,66757.0,78.75,78.92,78.62,78.82,66757.0
2016-10-07 13:00:00,78.81,79.02,78.78,78.94,100497.0,78.81,79.02,78.78,78.94,100497.0
2016-10-07 14:00:00,78.95,78.99,78.77,78.92,124206.0,78.95,78.99,78.77,78.92,124206.0
2016-10-07 15:00:00,78.92,79.69,78.92,79.48,402829.0,78.92,79.69,78.92,79.48,402829.0
2016-10-10 09:30:00,80.04,80.04,78.98,79.27,93360.0,80.04,80.04,78.98,79.27,93360.0
2016-10-10 10:00:00,79.29,79.73,79.06,79.72,161757.0,79.29,79.73,79.06,79.72,161757.0
2016-10-10 11:00:00,79.72,79.72,79.46,79.53,85192.0,79.72,79.72,79.46,79.53,85192.0
2016-10-10 12:00:00,79.54,79.73,79.52,79.65,85496.0,79.54,79.73,79.52,79.65,85496.0
2016-10-10 13:00:00,79.65,79.83,79.59,79.65,64412.0,79.65,79.83,79.59,79.65,64412.0
2016-10-10 14:00:00,79.65,79.94,79.59,79.93,139532.0,79.65,79.94,79.59,79.93,139532.0
2016-10-10 15:00:00,79.92,80.0,79.66,79.83,337275.0,79.92,80.0,79.66,79.83,337275.0
2016-10-11 09:30:00,79.3,79.59,78.89,78.98,41923.0,79.3,79.59,78.89,78.98,41923.0
2016-10-11 10:00:00,78.98,79.04,77.52,77.59,103310.0,78.98,79.04,77.52,77.59,103310.0
2016-10-11 11:00:00,77.59,77.6,77.0,77.44,133708.0,77.59,77.6,77.0,77.44,133708.0
2016-10-11 12:00:00,77.45,77.7,77.11,77.46,103699.0,77.45,77.7,77.11,77.46,103699.0
2016-10-11 13:00:00,77.45,77.45,76.62,76.63,92365.0,77.45,77.45,76.62,76.63,92365.0
2016-10-11 14:00:00,76.63,77.13,76.53,76.99,110626.0,76.63,77.13,76.53,76.99,110626.0
2016-10-11 15:00:00,77.01,77.53,76.95,77.23,250783.0,77.01,77.53,76.95,77.23,250783.0
2016-10-12 09:30:00,77.1,77.34,76.74,76.79,62361.0,77.1,77.34,76.74,76.79,62361.0
2016-10-12 10:00:00,76.79,76.79,75.99,76.01,139326.0,76.79,76.79,75.99,76.01,139326.0
2016-10-12 11:00:00,76.02,76.2,75.59,75.76,124226.0,76.02,76.2,75.59,75.76,124226.0
2016-10-12 12:00:00,75.78,76.26,75.78,76.06,110330.0,75.78,76.26,75.78,76.06,110330.0
2016-10-12 13:00:00,76.07,76.22,75.87,76.03,82224.0,76.07,76.22,75.87,76.03,82224.0
2016-10-12 14:00:00,76.04,76.26,75.91,76.16,101593.0,76.04,76.26,75.91,76.16,101593.0
2016-10-12 15:00:00,76.15,76.2,75.87,75.89,225943.0,76.15,76.2,75.87,75.89,225943.0
2016-10-13 09:30:00,75.56,76.0,74.94,74.95,50448.0,75.56,76.0,74.94,74.95,50448.0
2016-10-13 10:00:00,74.95,75.28,74.83,75.17,167392.0,74.95,75.28,74.83,75.17,167392.0
2016-10-13 11:00:00,75.18,75.6,75.16,75.53,162056.0,75.18,75.6,75.16,75.53,162056.0
2016-10-13 12:00:00,75.52,75.78,75.45,75.67,101792.0,75.52,75.78,75.45,75.67,101792.0
2016-10-13 13:00:00,75.67,75.77,75.51,75.76,132043.0,75.67,75.77,75.51,75.76,132043.0
2016-10-13 14:00:00,75.76,76.05,75.69,75.95,126650.0,75.76,76.05,75.69,75.95,126650.0
2016-10-13 15:00:00,75.94,75.94,75.49,75.71,391153.0,75.94,75.94,75.49,75.71,391153.0
2016-10-14 09:30:00,75.51,76.57,75.51,76.1,48619.0,75.51,76.57,75.51,76.1,48619.0
2016-10-14 10:00:00,76.07,76.13,75.84,76.0,111015.0,76.07,76.13,75.84,76.0,111015.0
2016-10-14 11:00:00,76.0,76.01,75.34,75.34,62173.0,76.0,76.01,75.34,75.34,62173.0
2016-10-14 12:00:00,75.35,75.48,75.29,75.39,37442.0,75.35,75.48,75.29,75.39,37442.0
2016-10-14 13:00:00,75.38,75.71,75.29,75.56,29550.0,75.38,75.71,75.29,75.56,29550.0
2016-10-14 14:00:00,75.55,75.55,75.27,75.29,34277.0,75.55,75.55,75.27,75.29,34277.0
2016-10-14 15:00:00,75.3,75.57,75.29,75.34,196016.0,75.3,75.57,75.29,75.34,196016.0
2016-10-17 09:30:00,75.37,75.51,75.13,75.4,30703.0,75.37,75.51,75.13,75.4,30703.0
2016-10-17 10:00:00,75.38,75.73,75.28,75.64,101361.0,75.38,75.73,75.28,75.64,101361.0
2016-10-17 11:00:00,75.64,75.74,75.36,75.71,91156.0,75.64,75.74,75.36,75.71,91156.0
2016-10-17 12:00:00,75.71,75.71,75.09,75.33,135877.0,75.71,75.71,75.09,75.33,135877.0
2016-10-17 13:00:00,75.33,75.39,75.22,75.24,68293.0,75.33,75.39,75.22,75.24,68293.0
2016-10-17 14:00:00,75.24,75.42,75.23,75.38,73497.0,75.24,75.42,75.23,75.38,73497.0
2016-10-17 15:00:00,75.39,75.39,75.24,75.29,167056.0,75.39,75.39,75.24,75.29,167056.0
2016-10-18 09:30:00,75.91,76.19,75.66,75.97,257801.0,75.91,76.19,75.66,75.97,257801.0
2016-10-18 10:00:00,76.0,76.23,75.87,76.0,38972.0,76.0,76.23,75.87,76.0,38972.0
2016-10-18 11:00:00,76.01,76.18,75.84,76.18,42269.0,76.01,76.18,75.84,76.18,42269.0
2016-10-18 12:00:00,76.2,76.37,76.14,76.27,47753.0,76.2,76.37,76.14,76.27,47753.0
2016-10-18 13:00:00,76.3,76.59,76.26,76.59,71072.0,76.3,76.59,76.26,76.59,71072.0
2016-10-18 14:00:00,76.6,76.69,76.3,76.43,90158.0,76.6,76.69,76.3,76.43,90158.0
2016-10-18 15:00:00,76.43,76.43,76.3,76.35,185842.0,76.43,76.43,76.3,76.35,185842.0
2016-10-19 09:30:00,74.99,76.0,74.99,75.85,93102.0,74.99,76.0,74.99,75.85,93102.0
2016-10-19 10:00:00,75.85,76.03,75.83,75.9,109531.0,75.85,76.03,75.83,75.9,109531.0
2016-10-19 11:00:00,75.9,76.0,75.82,75.86,283107.0,75.9,76.0,75.82,75.86,283107.0
2016-10-19 12:00:00,75.86,75.93,75.46,75.71,170882.0,75.86,75.93,75.46,75.71,170882.0
2016-10-19 13:00:00,75.73,75.78,75.44,75.47,86548.0,75.73,75.78,75.44,75.47,86548.0
2016-10-19 14:00:00,75.46,75.58,75.16,75.17,75517.0,75.46,75.58,75.16,75.17,75517.0
2016-10-19 15:00:00,75.17,75.25,75.05,75.22,195401.0,75.17,75.25,75.05,75.22,195401.0
2016-10-20 09:30:00,75.0,75.42,74.5,74.59,158626.0,75.0,75.42,74.5,74.59,158626.0
2016-10-20 10:00:00,74.59,74.81,74.54,74.61,325824.0,74.59,74.81,74.54,74.61,325824.0
2016-10-20 11:00:00,74.6,74.73,74.47,74.7,469638.0,74.6,74.73,74.47,74.7,469638.0
2016-10-20 12:00:00,74.7,74.85,74.63,74.84,361842.0,74.7,74.85,74.63,74.84,361842.0
2016-10-20 13:00:00,74.84,74.84,74.42,74.44,282103.0,74.84,74.84,74.42,74.44,282103.0
2016-10-20 14:00:00,74.45,74.5,74.36,74.44,131536.0,74.45,74.5,74.36,74.44,131536.0
2016-10-20 15:00:00,74.45,74.79,74.39,74.4,479276.0,74.45,74.79,74.39,74.4,479276.0
2016-10-21 09:30:00,74.29,74.68,74.07,74.4,119877.0,74.29,74.68,74.07,74.4,119877.0
2016-10-21 10:00:00,74.4,74.6,74.3,74.4,266474.0,74.4,74.6,74.3,74.4,266474.0
2016-10-21 11:00:00,74.39,74.48,74.2,74.26,176458.0,74.39,74.48,74.2,74.26,176458.0
2016-10-21 12:00:00,74.27,74.27,73.88,74.11,246927.0,74.27,74.27,73.88,74.11,246927.0
2016-10-21 13:00:00,74.12,74.28,73.93,74.22,116840.0,74.12,74.28,73.93,74.22,116840.0
2016-10-21 14:00:00,74.21,74.25,73.94,74.17,131880.0,74.21,74.25,73.94,74.17,131880.0
2016-10-21 15:00:00,74.16,74.17,73.95,74.0,451349.0,74.16,74.17,73.95,74.0,451349.0
2016-10-24 09:30:00,74.4,74.45,73.92,74.0,131306.0,74.4,74.45,73.92,74.0,131306.0
2016-10-24 10:00:00,74.0,74.15,73.9,74.12,419864.0,74.0,74.15,73.9,74.12,419864.0
2016-10-24 11:00:00,74.13,74.16,73.98,74.12,235116.0,74.13,74.16,73.98,74.12,235116.0
2016-10-24 12:00:00,74.11,74.36,74.1,74.33,578570.0,74.11,74.36,74.1,74.33,578570.0
2016-10-24 13:00:00,74.35,74.56,74.23,74.48,197856.0,74.35,74.56,74.23,74.48,197856.0
2016-10-24 14:00:00,74.47,74.56,74.43,74.52,113289.0,74.47,74.56,74.43,74.52,113289.0
2016-10-24 15:00:00,74.51,74.57,74.3,74.54,352178.0,74.51,74.57,74.3,74.54,352178.0
2016-10-25 09:30:00,74.32,74.49,74.0,74.42,83547.0,74.32,74.49,74.0,74.42,83547.0
2016-10-25 10:00:00,74.43,74.72,74.22,74.56,190644.0,74.43,74.72,74.22,74.56,190644.0
2016-10-25 11:00:00,74.55,74.78,74.36,74.76,185740.0,74.55,74.78,74.36,74.76,185740.0
2016-10-25 12:00:00,74.76,74.76,74.31,74.39,166871.0,74.76,74.76,74.31,74.39,166871.0
2016-10-25 13:00:00,74.39,74.58,74.38,74.42,138452.0,74.39,74.58,74.38,74.42,138452.0
2016-10-25 14:00:00,74.42,74.51,74.38,74.39,173334.0,74.42,74.51,74.38,74.39,173334.0
2016-10-25 15:00:00,74.4,74.47,74.38,74.44,360967.0,74.4,74.47,74.38,74.44,360967.0
2016-10-26 09:30:00,74.46,74.46,73.93,73.93,269791.0,74.46,74.46,73.93,73.93,269791.0
2016-10-26 10:00:00,73.93,74.04,73.47,73.78,297102.0,73.93,74.04,73.47,73.78,297102.0
2016-10-26 11:00:00,73.77,74.1,73.6,73.95,450603.0,73.77,74.1,73.6,73.95,450603.0
2016-10-26 12:00:00,73.95,74.0,73.22,73.52,387337.0,73.95,74.0,73.22,73.52,387337.0
2016-10-26 13:00:00,73.53,73.59,73.34,73.37,115765.0,73.53,73.59,73.34,73.37,115765.0
2016-10-26 14:00:00,73.38,73.47,73.27,73.35,154046.0,73.38,73.47,73.27,73.35,154046.0
2016-10-26 15:00:00,73.35,73.45,73.11,73.12,330895.0,73.35,73.45,73.11,73.12,330895.0
2016-10-27 09:30:00,72.42,72.42,71.16,71.56,436603.0,72.42,72.42,71.16,71.56,436603.0
2016-10-27 10:00:00,71.57,72.06,71.5,71.59,358448.0,71.57,72.06,71.5,71.59,358448.0
2016-10-27 11:00:00,71.6,72.44,71.6,72.17,334331.0,71.6,72.44,71.6,72.17,334331.0
2016-10-27 12:00:00,72.17,72.34,71.99,72.12,160383.0,72.17,72.34,71.99,72.12,160383.0
2016-10-27 13:00:00,72.11,72.36,71.95,72.13,164083.0,72.11,72.36,71.95,72.13,164083.0
2016-10-27 14:00:00,72.12,72.23,71.85,71.89,127550.0,72.12,72.23,71.85,71.89,127550.0
2016-10-27 15:00:00,71.89,72.2,71.84,72.1,500852.0,71.89,72.2,71.84,72.1,500852.0
2016-10-28 09:30:00,71.81,72.27,71.31,71.81,69899.0,71.81,72.27,71.31,71.81,69899.0
2016-10-28 10:00:00,71.8,72.16,71.68,71.7,219649.0,71.8,72.16,71.68,71.7,219649.0
2016-10-28 11:00:00,71.71,71.89,71.7,71.81,123055.0,71.71,71.89,71.7,71.81,123055.0
2016-10-28 12:00:00,71.8,72.1,71.74,71.95,142372.0,71.8,72.1,71.74,71.95,142372.0
2016-10-28 13:00:00,71.96,72.19,71.72,71.91,120917.0,71.96,72.19,71.72,71.91,120917.0
2016-10-28 14:00:00,71.9,72.13,71.88,72.05,218867.0,71.9,72.13,71.88,72.05,218867.0
2016-10-28 15:00:00,72.04,72.06,71.76,71.77,318942.0,72.04,72.06,71.76,71.77,318942.0
2016-10-31 09:30:00,72.09,72.25,71.55,71.93,107010.0,72.09,72.25,71.55,71.93,107010.0
2016-10-31 10:00:00,71.91,72.26,71.79,72.19,196038.0,71.91,72.26,71.79,72.19,196038.0
2016-10-31 11:00:00,72.2,72.32,71.93,72.29,99152.0,72.2,72.32,71.93,72.29,99152.0
2016-10-31 12:00:00,72.29,72.33,71.8,71.8,71686.0,72.29,72.33,71.8,71.8,71686.0
2016-10-31 13:00:00,71.79,72.11,71.71,71.83,224925.0,71.79,72.11,71.71,71.83,224925.0
2016-10-31 14:00:00,71.85,71.94,71.79,71.82,150725.0,71.85,71.94,71.79,71.82,150725.0
2016-10-31 15:00:00,71.81,71.99,71.68,71.75,301644.0,71.81,71.99,71.68,71.75,301644.0
2016-11-01 09:30:00,71.94,72.17,71.67,71.77,133133.0,71.94,72.17,71.67,71.77,133133.0
2016-11-01 10:00:00,71.77,72.44,71.73,72.15,253064.0,71.77,72.44,71.73,72.15,253064.0
2016-11-01 11:00:00,72.18,72.26,71.76,72.08,156252.0,72.18,72.26,71.76,72.08,156252.0
2016-11-01 12:00:00,72.09,72.14,71.8,71.88,87372.0,72.09,72.14,71.8,71.88,87372.0
2016-11-01 13:00:00,71.87,71.97,71.62,71.63,168174.0,71.87,71.97,71.62,71.63,168174.0
2016-11-01 14:00:00,71.62,71.66,71.22,71.29,206839.0,71.62,71.66,71.22,71.29,206839.0
2016-11-01 15:00:00,71.28,71.83,71.19,71.67,428339.0,71.28,71.83,71.19,71.67,428339.0
2016-11-02 09:30:00,70.88,73.85,70.1,73.72,227422.0,70.88,73.85,70.1,73.72,227422.0
2016-11-02 10:00:00,73.68,73.99,72.33,72.91,591546.0,73.68,73.99,72.33,72.91,591546.0
2016-11-02 11:00:00,73.0,73.26,72.77,72.93,197025.0,73.0,73.26,72.77,72.93,197025.0
2016-11-02 12:00:00,72.94,72.97,72.32,72.33,203238.0,72.94,72.97,72.32,72.33,203238.0
2016-11-02 13:00:00,72.32,73.12,71.99,72.79,238911.0,72.32,73.12,71.99,72.79,238911.0
2016-11-02 14:00:00,72.77,72.79,72.23,72.38,246326.0,72.77,72.79,72.23,72.38,246326.0
2016-11-02 15:00:00,72.38,72.48,72.16,72.35,375665.0,72.38,72.48,72.16,72.35,375665.0
2016-11-03 09:30:00,72.43,73.59,72.43,73.37,81218.0,72.43,73.59,72.43,73.37,81218.0
2016-11-03 10:00:00,73.36,73.62,72.97,73.19,163719.0,73.36,73.62,72.97,73.19,163719.0
2016-11-03 11:00:00,73.17,73.4,73.05,73.09,155009.0,73.17,73.4,73.05,73.09,155009.0
2016-11-03 12:00:00,73.1,73.12,72.65,72.94,129899.0,73.1,73.12,72.65,72.94,129899.0
2016-11-03 13:00:00,72.93,73.3,72.82,73.16,234752.0,72.93,73.3,72.82,73.16,234752.0
2016-11-03 14:00:00,73.16,73.2,72.63,72.73,263401.0,73.16,73.2,72.63,72.73,263401.0
2016-11-03 15:00:00,72.73,72.76,72.16,72.21,587383.0,72.73,72.76,72.16,72.21,587383.0
2016-11-04 09:30:00,72.42,73.22,72.23,72.72,83493.0,72.42,73.22,72.23,72.72,83493.0
2016-11-04 10:00:00,72.72,72.96,72.41,72.67,279813.0,72.72,72.96,72.41,72.67,279813.0
2016-11-04 11:00:00,72.68,72.93,72.65,72.81,204025.0,72.68,72.93,72.65,72.81,204025.0
2016-11-04 12:00:00,72.8,72.81,72.47,72.71,207374.0,72.8,72.81,72.47,72.71,207374.0
2016-11-04 13:00:00,72.71,72.75,72.59,72.68,170354.0,72.71,72.75,72.59,72.68,170354.0
2016-11-04 14:00:00,72.68,72.74,72.4,72.47,168648.0,72.68,72.74,72.4,72.47,168648.0
2016-11-04 15:00:00,72.47,72.86,72.46,72.58,367942.0,72.47,72.86,72.46,72.58,367942.0
2016-11-07 09:30:00,73.54,73.68,73.03,73.37,192416.0,73.54,73.68,73.03,73.37,192416.0
2016-11-07 10:00:00,73.37,73.9,73.27,73.85,288995.0,73.37,73.9,73.27,73.85,288995.0
2016-11-07 11:00:00,73.85,74.12,73.74,74.01,176611.0,73.85,74.12,73.74,74.01,176611.0
2016-11-07 12:00:00,74.0,74.19,73.81,73.84,177181.0,74.0,74.19,73.81,73.84,177181.0
2016-11-07 13:00:00,73.86,74.15,73.79,74.01,165582.0,73.86,74.15,73.79,74.01,165582.0
2016-11-07 14:00:00,74.01,74.46,74.0,74.24,208598.0,74.01,74.46,74.0,74.24,208598.0
2016-11-07 15:00:00,74.24,74.7,74.22,74.58,472753.0,74.24,74.7,74.22,74.58,472753.0
2016-11-08 09:30:00,74.27,75.35,74.2,75.26,191146.0,74.27,75.35,74.2,75.26,191146.0
2016-11-08 10:00:00,75.27,75.6,75.02,75.56,439827.0,75.27,75.6,75.02,75.56,439827.0
2016-11-08 11:00:00,75.55,76.21,75.54,75.91,142274.0,75.55,76.21,75.54,75.91,142274.0
2016-11-08 12:00:00,75.92,76.3,75.86,76.15,144862.0,75.92,76.3,75.86,76.15,144862.0
2016-11-08 13:00:00,76.17,76.21,75.84,75.88,144811.0,76.17,76.21,75.84,75.88,144811.0
2016-11-08 14:00:00,75.88,75.88,75.48,75.68,227266.0,75.88,75.88,75.48,75.68,227266.0
2016-11-08 15:00:00,75.68,76.31,75.59,75.88,608470.0,75.68,76.31,75.59,75.88,608470.0
2016-11-09 09:30:00,77.54,79.51,76.52,78.06,304003.0,77.54,79.51,76.52,78.06,304003.0
2016-11-09 10:00:00,78.04,78.04,76.57,77.46,295088.0,78.04,78.04,76.57,77.46,295088.0
2016-11-09 11:00:00,77.46,78.08,77.44,77.81,150606.0,77.46,78.08,77.44,77.81,150606.0
2016-11-09 12:00:00,77.81,77.86,77.27,77.48,129906.0,77.81,77.86,77.27,77.48,129906.0
2016-11-09 13:00:00,77.48,77.48,77.07,77.13,217373.0,77.48,77.48,77.07,77.13,217373.0
2016-11-09 14:00:00,77.12,77.98,77.08,77.75,208372.0,77.12,77.98,77.08,77.75,208372.0
2016-11-09 15:00:00,77.76,78.05,77.5,77.7,438411.0,77.76,78.05,77.5,77.7,438411.0
2016-11-10 09:30:00,78.09,78.47,77.64,77.71,98294.0,78.09,78.47,77.64,77.71,98294.0
2016-11-10 10:00:00,77.71,77.88,77.15,77.63,227790.0,77.71,77.88,77.15,77.63,227790.0
2016-11-10 11:00:00,77.63,77.83,77.17,77.19,257699.0,77.63,77.83,77.17,77.19,257699.0
2016-11-10 12:00:00,77.19,77.71,77.0,77.66,229712.0,77.19,77.71,77.0,77.66,229712.0
2016-11-10 13:00:00,77.66,77.98,77.56,77.95,173486.0,77.66,77.98,77.56,77.95,173486.0
2016-11-10 14:00:00,77.96,78.42,77.88,78.42,161402.0,77.96,78.42,77.88,78.42,161402.0
2016-11-10 15:00:00,78.43,78.46,78.28,78.37,336572.0,78.43,78.46,78.28,78.37,336572.0
2016-11-11 09:30:00,77.89,78.67,77.38,78.26,64558.0,77.89,78.67,77.38,78.26,64558.0
2016-11-11 10:00:00,78.25,78.42,77.71,77.81,173066.0,78.25,78.42,77.71,77.81,173066.0
2016-11-11 11:00:00,77.8,77.83,77.24,77.31,196251.0,77.8,77.83,77.24,77.31,196251.0
2016-11-11 12:00:00,77.29,77.58,77.29,77.32,146654.0,77.29,77.58,77.29,77.32,146654.0
2016-11-11 13:00:00,77.31,77.52,77.1,77.15,122334.0,77.31,77.52,77.1,77.15,122334.0
2016-11-11 14:00:00,77.15,77.29,77.05,77.07,193905.0,77.15,77.29,77.05,77.07,193905.0
2016-11-11 15:00:00,77.07,77.25,76.93,77.14,257211.0,77.07,77.25,76.93,77.14,257211.0
2016-11-14 09:30:00,77.39,77.95,76.35,76.35,142377.0,77.39,77.95,76.35,76.35,142377.0
2016-11-14 10:00:00,76.38,76.78,76.33,76.38,128747.0,76.38,76.78,76.33,76.38,128747.0
2016-11-14 11:00:00,76.36,76.77,76.33,76.59,147848.0,76.36,76.77,76.33,76.59,147848.0
2016-11-14 12:00:00,76.61,76.78,76.52,76.75,127821.0,76.61,76.78,76.52,76.75,127821.0
2016-11-14 13:00:00,76.73,76.86,76.57,76.69,164586.0,76.73,76.86,76.57,76.69,164586.0
2016-11-14 14:00:00,76.7,76.98,76.65,76.95,153451.0,76.7,76.98,76.65,76.95,153451.0
2016-11-14 15:00:00,76.95,77.19,76.84,76.89,297932.0,76.95,77.19,76.84,76.89,297932.0
2016-11-15 09:30:00,76.98,76.98,76.51,76.74,79066.0,76.98,76.98,76.51,76.74,79066.0
2016-11-15 10:00:00,76.74,76.92,76.58,76.59,90660.0,76.74,76.92,76.58,76.59,90660.0
2016-11-15 11:00:00,76.61,76.97,76.59,76.84,89365.0,76.61,76.97,76.59,76.84,89365.0
2016-11-15 12:00:00,76.82,77.69,76.66,77.61,140457.0,76.82,77.69,76.66,77.61,140457.0
2016-11-15 13:00:00,77.53,77.59,77.14,77.55,78234.0,77.53,77.59,77.14,77.55,78234.0
2016-11-15 14:00:00,77.54,78.03,77.2,77.94,111687.0,77.54,78.03,77.2,77.94,111687.0
2016-11-15 15:00:00,77.95,78.64,77.83,77.95,498986.0,77.95,78.64,77.83,77.95,498986.0
2016-11-16 09:30:00,77.85,77.95,77.24,77.39,44721.0,77.85,77.95,77.24,77.39,44721.0
2016-11-16 10:00:00,77.39,77.85,77.15,77.34,336666.0,77.39,77.85,77.15,77.34,336666.0
2016-11-16 11:00:00,77.37,77.52,77.36,77.39,175286.0,77.37,77.52,77.36,77.39,175286.0
2016-11-16 12:00:00,77.39,77.96,77.39,77.95,166393.0,77.39,77.96,77.39,77.95,166393.0
2016-11-16 13:00:00,77.97,78.05,77.66,77.94,141887.0,77.97,78.05,77.66,77.94,141887.0
2016-11-16 14:00:00,77.94,77.94,77.44,77.62,172901.0,77.94,77.94,77.44,77.62,172901.0
2016-11-16 15:00:00,77.61,77.77,77.25,77.31,363624.0,77.61,77.77,77.25,77.31,363624.0
2016-11-17 09:30:00,77.42,77.89,77.13,77.83,38142.0,77.42,77.89,77.13,77.83,38142.0
2016-11-17 10:00:00,77.83,78.18,77.58,78.07,98435.0,77.83,78.18,77.58,78.07,98435.0
2016-11-17 11:00:00,78.07,78.59,78.06,78.44,95688.0,78.07,78.59,78.06,78.44,95688.0
2016-11-17 12:00:00,78.44,78.75,78.34,78.48,112035.0,78.44,78.75,78.34,78.48,112035.0
2016-11-17 13:00:00,78.5,78.8,78.5,78.67,144882.0,78.5,78.8,78.5,78.67,144882.0
2016-11-17 14:00:00,78.65,79.08,78.64,79.08,187740.0,78.65,79.08,78.64,79.08,187740.0
2016-11-17 15:00:00,79.07,79.71,79.05,79.49,572772.0,79.07,79.71,79.05,79.49,572772.0
2016-11-18 09:30:00,79.55,79.63,79.08,79.48,53170.0,79.55,79.63,79.08,79.48,53170.0
2016-11-18 10:00:00,79.45,79.6,79.18,79.5,228877.0,79.45,79.6,79.18,79.5,228877.0
2016-11-18 11:00:00,79.51,79.54,78.86,79.13,210570.0,79.51,79.54,78.86,79.13,210570.0
2016-11-18 12:00:00,79.14,79.53,79.04,79.51,98533.0,79.14,79.53,79.04,79.51,98533.0
2016-11-18 13:00:00,79.51,79.74,79.42,79.73,162806.0,79.51,79.74,79.42,79.73,162806.0
2016-11-18 14:00:00,79.73,79.79,79.43,79.71,212332.0,79.73,79.79,79.43,79.71,212332.0
2016-11-18 15:00:00,79.72,80.02,79.71,79.85,555374.0,79.72,80.02,79.71,79.85,555374.0
2016-11-21 09:30:00,79.98,80.44,79.6,80.29,77041.0,79.98,80.44,79.6,80.29,77041.0
2016-11-21 10:00:00,80.25,80.37,79.68,79.71,227012.0,80.25,80.37,79.68,79.71,227012.0
2016-11-21 11:00:00,79.71,80.02,79.53,79.8,240233.0,79.71,80.02,79.53,79.8,240233.0
2016-11-21 12:00:00,79.8,80.31,79.65,79.71,142443.0,79.8,80.31,79.65,79.71,142443.0
2016-11-21 13:00:00,79.71,79.85,79.66,79.69,247347.0,79.71,79.85,79.66,79.69,247347.0
2016-11-21 14:00:00,79.69,79.79,79.35,79.73,246487.0,79.69,79.79,79.35,79.73,246487.0
2016-11-21 15:00:00,79.73,80.07,79.69,80.01,328568.0,79.73,80.07,79.69,80.01,328568.0
2016-11-22 09:30:00,80.07,80.47,79.74,79.93,63252.0,80.07,80.47,79.74,79.93,63252.0
2016-11-22 10:00:00,79.93,80.23,79.85,80.11,107868.0,79.93,80.23,79.85,80.11,107868.0
2016-11-22 11:00:00,80.09,80.24,79.65,79.91,222325.0,80.09,80.24,79.65,79.91,222325.0
2016-11-22 12:00:00,79.91,80.38,79.9,80.35,92077.0,79.91,80.38,79.9,80.35,92077.0
2016-11-22 13:00:00,80.37,80.46,80.11,80.27,97749.0,80.37,80.46,80.11,80.27,97749.0
2016-11-22 14:00:00,80.27,80.55,80.27,80.52,159082.0,80.27,80.55,80.27,80.52,159082.0
2016-11-22 15:00:00,80.53,80.54,80.18,80.19,380846.0,80.53,80.54,80.18,80.19,380846.0
2016-11-23 09:30:00,79.27,79.6,77.0,77.97,300268.0,79.27,79.6,77.0,77.97,300268.0
2016-11-23 10:00:00,78.0,78.64,77.81,78.44,328015.0,78.0,78.64,77.81,78.44,328015.0
2016-11-23 11:00:00,78.43,78.47,78.18,78.35,143801.0,78.43,78.47,78.18,78.35,143801.0
2016-11-23 12:00:00,78.36,79.04,78.34,79.03,168839.0,78.36,79.04,78.34,79.03,168839.0
2016-11-23 13:00:00,79.03,79.26,78.8,79.15,157128.0,79.03,79.26,78.8,79.15,157128.0
2016-11-23 14:00:00,79.13,79.91,79.08,79.79,240286.0,79.13,79.91,79.08,79.79,240286.0
2016-11-23 15:00:00,79.8,80.12,79.7,79.87,408443.0,79.8,80.12,79.7,79.87,408443.0
2016-11-25 09:30:00,79.91,80.57,79.55,80.42,37142.0,79.91,80.57,79.55,80.42,37142.0
2016-11-25 10:00:00,80.42,80.71,80.24,80.45,82656.0,80.42,80.71,80.24,80.45,82656.0
2016-11-25 11:00:00,80.43,81.05,80.32,80.93,163433.0,80.43,81.05,80.32,80.93,163433.0
2016-11-25 12:00:00,80.93,81.06,80.57,80.57,139855.0,80.93,81.06,80.57,80.57,139855.0
2016-11-28 09:30:00,80.63,80.84,80.25,80.39,181031.0,80.63,80.84,80.25,80.39,181031.0
2016-11-28 10:00:00,80.39,80.57,80.01,80.03,144143.0,80.39,80.57,80.01,80.03,144143.0
2016-11-28 11:00:00,80.01,80.09,79.84,79.99,156498.0,80.01,80.09,79.84,79.99,156498.0
2016-11-28 12:00:00,80.0,80.13,79.95,80.13,107548.0,80.0,80.13,79.95,80.13,107548.0
2016-11-28 13:00:00,80.11,80.12,79.83,79.91,116429.0,80.11,80.12,79.83,79.91,116429.0
2016-11-28 14:00:00,79.91,80.07,79.69,80.07,198736.0,79.91,80.07,79.69,80.07,198736.0
2016-11-28 15:00:00,80.06,80.09,79.77,79.82,341749.0,80.06,80.09,79.77,79.82,341749.0
2016-11-29 09:30:00,80.02,80.47,79.54,80.4,58369.0,80.02,80.47,79.54,80.4,58369.0
2016-11-29 10:00:00,80.43,80.65,80.27,80.6,146685.0,80.43,80.65,80.27,80.6,146685.0
2016-11-29 11:00:00,80.61,80.86,80.59,80.76,231202.0,80.61,80.86,80.59,80.76,231202.0
2016-11-29 12:00:00,80.76,80.89,80.49,80.5,98085.0,80.76,80.89,80.49,80.5,98085.0
2016-11-29 13:00:00,80.51,80.88,80.5,80.88,178642.0,80.51,80.88,80.5,80.88,178642.0
2016-11-29 14:00:00,80.89,81.15,80.84,81.01,156222.0,80.89,81.15,80.84,81.01,156222.0
2016-11-29 15:00:00,81.0,81.06,80.84,80.92,388624.0,81.0,81.06,80.84,80.92,388624.0
2016-11-30 09:30:00,81.18,81.18,80.29,80.45,157872.0,81.18,81.18,80.29,80.45,157872.0
2016-11-30 10:00:00,80.45,80.46,79.07,79.78,505639.0,80.45,80.46,79.07,79.78,505639.0
2016-11-30 11:00:00,79.79,79.9,78.63,78.67,297049.0,79.79,79.9,78.63,78.67,297049.0
2016-11-30 12:00:00,78.68,78.87,78.11,78.25,285666.0,78.68,78.87,78.11,78.25,285666.0
2016-11-30 13:00:00,78.24,78.26,77.87,77.93,328330.0,78.24,78.26,77.87,77.93,328330.0
2016-11-30 14:00:00,77.92,77.93,76.5,77.03,975783.0,77.92,77.93,76.5,77.03,975783.0
2016-11-30 15:00:00,77.03,77.43,76.83,76.84,1478453.0,77.03,77.43,76.83,76.84,1478453.0
2016-12-01 09:30:00,75.6,76.12,74.05,74.17,821638.0,75.6,76.12,74.05,74.17,821638.0
2016-12-01 10:00:00,74.17,74.48,73.45,73.81,943534.0,74.17,74.48,73.45,73.81,943534.0
2016-12-01 11:00:00,73.87,74.41,73.36,74.3,963735.0,73.87,74.41,73.36,74.3,963735.0
2016-12-01 12:00:00,74.3,74.5,73.59,73.64,478484.0,74.3,74.5,73.59,73.64,478484.0
2016-12-01 13:00:00,73.64,74.01,73.22,73.95,467854.0,73.64,74.01,73.22,73.95,467854.0
2016-12-01 14:00:00,73.96,74.12,73.4,73.41,618209.0,73.96,74.12,73.4,73.41,618209.0
2016-12-01 15:00:00,73.41,73.57,72.73,73.0,1140058.0,73.41,73.57,72.73,73.0,1140058.0
2016-12-02 09:30:00,72.46,74.23,71.9,73.96,338150.0,72.46,74.23,71.9,73.96,338150.0
2016-12-02 10:00:00,73.9,75.05,73.85,74.51,308908.0,73.9,75.05,73.85,74.51,308908.0
2016-12-02 11:00:00,74.51,74.56,74.0,74.19,255173.0,74.51,74.56,74.0,74.19,255173.0
2016-12-02 12:00:00,74.19,74.64,74.16,74.61,297445.0,74.19,74.64,74.16,74.61,297445.0
2016-12-02 13:00:00,74.63,74.63,73.83,74.16,253369.0,74.63,74.63,73.83,74.16,253369.0
2016-12-02 14:00:00,74.17,74.29,73.67,73.94,212240.0,74.17,74.29,73.67,73.94,212240.0
2016-12-02 15:00:00,73.94,74.31,73.69,74.04,455867.0,73.94,74.31,73.69,74.04,455867.0
2016-12-05 09:30:00,74.73,75.01,74.57,74.97,96164.0,74.73,75.01,74.57,74.97,96164.0
2016-12-05 10:00:00,74.99,75.28,74.83,75.23,185523.0,74.99,75.28,74.83,75.23,185523.0
2016-12-05 11:00:00,75.2,75.26,74.99,75.19,126664.0,75.2,75.26,74.99,75.19,126664.0
2016-12-05 12:00:00,75.19,75.41,75.13,75.34,158508.0,75.19,75.41,75.13,75.34,158508.0
2016-12-05 13:00:00,75.36,75.36,74.97,75.35,169338.0,75.36,75.36,74.97,75.35,169338.0
2016-12-05 14:00:00,75.34,75.69,75.3,75.63,262631.0,75.34,75.69,75.3,75.63,262631.0
2016-12-05 15:00:00,75.64,75.92,75.51,75.71,454963.0,75.64,75.92,75.51,75.71,454963.0
2016-12-06 09:30:00,75.98,75.98,75.48,75.72,40762.0,75.98,75.98,75.48,75.72,40762.0
2016-12-06 10:00:00,75.72,76.45,75.72,76.43,158780.0,75.72,76.45,75.72,76.43,158780.0
2016-12-06 11:00:00,76.45,76.71,76.33,76.69,209886.0,76.45,76.71,76.33,76.69,209886.0
2016-12-06 12:00:00,76.67,76.75,76.48,76.71,174911.0,76.67,76.75,76.48,76.71,174911.0
2016-12-06 13:00:00,76.69,76.91,76.65,76.88,194201.0,76.69,76.91,76.65,76.88,194201.0
2016-12-06 14:00:00,76.89,78.02,76.86,77.81,364030.0,76.89,78.02,76.86,77.81,364030.0
2016-12-06 15:00:00,77.82,77.93,77.54,77.58,541596.0,77.82,77.93,77.54,77.58,541596.0
2016-12-07 09:30:00,77.59,77.59,76.74,76.94,165618.0,77.59,77.59,76.74,76.94,165618.0
2016-12-07 10:00:00,76.93,77.08,76.9,77.02,188780.0,76.93,77.08,76.9,77.02,188780.0
2016-12-07 11:00:00,77.01,77.04,76.24,76.45,1010239.0,77.01,77.04,76.24,76.45,1010239.0
2016-12-07 12:00:00,76.48,76.59,75.83,76.36,435302.0,76.48,76.59,75.83,76.36,435302.0
2016-12-07 13:00:00,76.24,76.73,76.23,76.51,283811.0,76.24,76.73,76.23,76.51,283811.0
2016-12-07 14:00:00,76.51,77.11,76.45,77.05,262726.0,76.51,77.11,76.45,77.05,262726.0
2016-12-07 15:00:00,77.06,77.31,76.78,76.94,384523.0,77.06,77.31,76.78,76.94,384523.0
2016-12-08 09:30:00,77.08,77.08,76.27,76.95,67750.0,77.08,77.08,76.27,76.95,67750.0
2016-12-08 10:00:00,76.95,77.12,76.68,77.05,159358.0,76.95,77.12,76.68,77.05,159358.0
2016-12-08 11:00:00,77.04,77.32,76.99,77.24,135751.0,77.04,77.32,76.99,77.24,135751.0
2016-12-08 12:00:00,77.24,77.37,77.13,77.31,184338.0,77.24,77.37,77.13,77.31,184338.0
2016-12-08 13:00:00,77.32,77.33,76.93,77.06,217423.0,77.32,77.33,76.93,77.06,217423.0
2016-12-08 14:00:00,77.06,77.2,76.82,77.19,420225.0,77.06,77.2,76.82,77.19,420225.0
2016-12-08 15:00:00,77.19,77.8,77.17,77.54,403922.0,77.19,77.8,77.17,77.54,403922.0
2016-12-09 09:30:00,77.87,78.68,77.87,78.53,67557.0,77.87,78.68,77.87,78.53,67557.0
2016-12-09 10:00:00,78.57,78.58,78.04,78.12,240038.0,78.57,78.58,78.04,78.12,240038.0
2016-12-09 11:00:00,78.12,78.58,78.1,78.43,168647.0,78.12,78.58,78.1,78.43,168647.0
2016-12-09 12:00:00,78.45,78.5,78.3,78.36,216712.0,78.45,78.5,78.3,78.36,216712.0
2016-12-09 13:00:00,78.38,78.41,78.2,78.32,260055.0,78.38,78.41,78.2,78.32,260055.0
2016-12-09 14:00:00,78.31,78.37,77.98,78.05,271286.0,78.31,78.37,77.98,78.05,271286.0
2016-12-09 15:00:00,78.05,78.43,78.04,78.34,470854.0,78.05,78.43,78.04,78.34,470854.0
2016-12-12 09:30:00,78.0,78.47,78.0,78.41,166823.0,78.0,78.47,78.0,78.41,166823.0
2016-12-12 10:00:00,78.43,78.57,78.27,78.49,286510.0,78.43,78.57,78.27,78.49,286510.0
2016-12-12 11:00:00,78.51,79.55,78.51,79.54,213344.0,78.51,79.55,78.51,79.54,213344.0
2016-12-12 12:00:00,79.56,79.84,78.94,79.8,133805.0,79.56,79.84,78.94,79.8,133805.0
2016-12-12 13:00:00,79.8,79.88,79.56,79.7,140392.0,79.8,79.88,79.56,79.7,140392.0
2016-12-12 14:00:00,79.71,80.12,79.71,80.09,274003.0,79.71,80.12,79.71,80.09,274003.0
2016-12-12 15:00:00,80.1,80.1,79.37,79.41,403358.0,80.1,80.1,79.37,79.41,403358.0
2016-12-13 09:30:00,80.04,80.23,79.29,80.18,213409.0,80.04,80.23,79.29,80.18,213409.0
2016-12-13 10:00:00,80.2,80.24,79.54,79.63,274666.0,80.2,80.24,79.54,79.63,274666.0
2016-12-13 11:00:00,79.64,79.8,79.44,79.68,102883.0,79.64,79.8,79.44,79.68,102883.0
2016-12-13 12:00:00,79.69,79.72,79.07,79.28,78922.0,79.69,79.72,79.07,79.28,78922.0
2016-12-13 13:00:00,79.26,79.63,79.24,79.28,64898.0,79.26,79.63,79.24,79.28,64898.0
2016-12-13 14:00:00,79.28,79.28,78.93,79.01,109281.0,79.28,79.28,78.93,79.01,109281.0
2016-12-13 15:00:00,79.0,79.41,78.99,79.34,254792.0,79.0,79.41,78.99,79.34,254792.0
2016-12-14 09:30:00,79.21,79.6,78.83,79.05,87454.0,79.21,79.6,78.83,79.05,87454.0
2016-12-14 10:00:00,79.05,79.07,78.21,78.81,404165.0,79.05,79.07,78.21,78.81,404165.0
2016-12-14 11:00:00,78.81,79.33,78.81,79.18,130710.0,78.81,79.33,78.81,79.18,130710.0
2016-12-14 12:00:00,79.15,79.28,78.93,79.22,61700.0,79.15,79.28,78.93,79.22,61700.0
2016-12-14 13:00:00,79.23,80.02,79.21,79.63,230011.0,79.23,80.02,79.21,79.63,230011.0
2016-12-14 14:00:00,79.62,79.85,79.2,79.77,349819.0,79.62,79.85,79.2,79.77,349819.0
2016-12-14 15:00:00,79.75,80.02,79.34,79.39,448940.0,79.75,80.02,79.34,79.39,448940.0
2016-12-15 09:30:00,79.4,79.71,78.95,79.2,148658.0,79.4,79.71,78.95,79.2,148658.0
2016-12-15 10:00:00,79.21,79.53,79.2,79.46,182414.0,79.21,79.53,79.2,79.46,182414.0
2016-12-15 11:00:00,79.47,79.99,79.44,79.94,202332.0,79.47,79.99,79.44,79.94,202332.0
2016-12-15 12:00:00,79.92,80.11,79.91,80.02,158706.0,79.92,80.11,79.91,80.02,158706.0
2016-12-15 13:00:00,80.01,80.47,80.0,80.41,347929.0,80.01,80.47,80.0,80.41,347929.0
2016-12-15 14:00:00,80.41,80.93,80.4,80.84,347187.0,80.41,80.93,80.4,80.84,347187.0
2016-12-15 15:00:00,80.83,80.98,80.43,80.54,636276.0,80.83,80.98,80.43,80.54,636276.0
2016-12-16 09:30:00,78.28,79.84,78.28,79.46,204546.0,78.28,79.84,78.28,79.46,204546.0
2016-12-16 10:00:00,79.49,79.54,78.68,78.75,263496.0,79.49,79.54,78.68,78.75,263496.0
2016-12-16 11:00:00,78.78,78.79,78.2,78.38,184402.0,78.78,78.79,78.2,78.38,184402.0
2016-12-16 12:00:00,78.38,78.52,78.25,78.42,103317.0,78.38,78.52,78.25,78.42,103317.0
2016-12-16 13:00:00,78.42,78.57,78.36,78.51,103567.0,78.42,78.57,78.36,78.51,103567.0
2016-12-16 14:00:00,78.5,79.06,78.38,78.83,195254.0,78.5,79.06,78.38,78.83,195254.0
2016-12-16 15:00:00,78.79,78.8,77.85,77.9,443524.0,78.79,78.8,77.85,77.9,443524.0
2016-12-19 09:30:00,78.15,78.36,77.71,77.74,71089.0,78.15,78.36,77.71,77.74,71089.0
2016-12-19 10:00:00,77.73,77.91,77.42,77.42,132580.0,77.73,77.91,77.42,77.42,132580.0
2016-12-19 11:00:00,77.42,77.77,77.41,77.63,74959.0,77.42,77.77,77.41,77.63,74959.0
2016-12-19 12:00:00,77.62,77.71,77.56,77.61,53444.0,77.62,77.71,77.56,77.61,53444.0
2016-12-19 13:00:00,77.61,77.72,77.52,77.58,66317.0,77.61,77.72,77.52,77.58,66317.0
2016-12-19 14:00:00,77.57,77.57,76.77,76.81,140022.0,77.57,77.57,76.77,76.81,140022.0
2016-12-19 15:00:00,76.79,76.83,76.4,76.69,240655.0,76.79,76.83,76.4,76.69,240655.0
2016-12-20 09:30:00,77.13,77.25,76.5,76.58,84851.0,77.13,77.25,76.5,76.58,84851.0
2016-12-20 10:00:00,76.56,76.66,76.42,76.59,120897.0,76.56,76.66,76.42,76.59,120897.0
2016-12-20 11:00:00,76.6,76.76,76.34,76.47,112913.0,76.6,76.76,76.34,76.47,112913.0
2016-12-20 12:00:00,76.51,76.56,76.39,76.54,43497.0,76.51,76.56,76.39,76.54,43497.0
2016-12-20 13:00:00,76.56,76.56,76.47,76.51,66285.0,76.56,76.56,76.47,76.51,66285.0
2016-12-20 14:00:00,76.51,76.77,76.4,76.77,105188.0,76.51,76.77,76.4,76.77,105188.0
2016-12-20 15:00:00,76.77,76.88,76.73,76.88,138867.0,76.77,76.88,76.73,76.88,138867.0
2016-12-21 09:30:00,77.47,77.63,76.36,76.39,52755.0,77.47,77.63,76.36,76.39,52755.0
2016-12-21 10:00:00,76.43,76.47,75.83,75.91,101901.0,76.43,76.47,75.83,75.91,101901.0
2016-12-21 11:00:00,75.92,75.99,75.52,75.58,98509.0,75.92,75.99,75.52,75.58,98509.0
2016-12-21 12:00:00,75.57,75.73,75.46,75.61,127790.0,75.57,75.73,75.46,75.61,127790.0
2016-12-21 13:00:00,75.61,75.79,75.6,75.67,181792.0,75.61,75.79,75.6,75.67,181792.0
2016-12-21 14:00:00,75.67,75.75,75.53,75.68,111403.0,75.67,75.75,75.53,75.68,111403.0
2016-12-21 15:00:00,75.67,75.69,75.4,75.43,227949.0,75.67,75.69,75.4,75.43,227949.0
2016-12-22 09:30:00,75.63,75.92,75.52,75.62,41432.0,75.63,75.92,75.52,75.62,41432.0
2016-12-22 10:00:00,75.65,75.71,75.25,75.25,117059.0,75.65,75.71,75.25,75.25,117059.0
2016-12-22 11:00:00,75.26,75.4,74.8,75.01,157756.0,75.26,75.4,74.8,75.01,157756.0
2016-12-22 12:00:00,75.01,75.06,74.78,74.84,155586.0,75.01,75.06,74.78,74.84,155586.0
2016-12-22 13:00:00,74.85,75.12,74.8,75.0,184981.0,74.85,75.12,74.8,75.0,184981.0
2016-12-22 14:00:00,75.0,75.14,74.89,74.99,240856.0,75.0,75.14,74.89,74.99,240856.0
2016-12-22 15:00:00,74.98,75.03,74.73,74.97,478256.0,74.98,75.03,74.73,74.97,478256.0
2016-12-23 09:30:00,74.84,75.79,74.84,75.66,26248.0,74.84,75.79,74.84,75.66,26248.0
2016-12-23 10:00:00,75.64,75.88,75.37,75.72,99150.0,75.64,75.88,75.37,75.72,99150.0
2016-12-23 11:00:00,75.71,75.98,75.62,75.91,50627.0,75.71,75.98,75.62,75.91,50627.0
2016-12-23 12:00:00,75.88,76.05,75.86,75.96,32782.0,75.88,76.05,75.86,75.96,32782.0
2016-12-23 13:00:00,75.94,76.11,75.86,76.09,43233.0,75.94,76.11,75.86,76.09,43233.0
2016-12-23 14:00:00,76.1,76.24,76.08,76.1,58614.0,76.1,76.24,76.08,76.1,58614.0
2016-12-23 15:00:00,76.1,76.27,75.86,76.22,199669.0,76.1,76.27,75.86,76.22,199669.0
2016-12-27 09:30:00,76.46,76.66,76.16,76.21,70637.0,76.46,76.66,76.16,76.21,70637.0
2016-12-27 10:00:00,76.17,76.41,75.85,75.94,363916.0,76.17,76.41,75.85,75.94,363916.0
2016-12-27 11:00:00,75.96,76.04,75.65,75.67,136546.0,75.96,76.04,75.65,75.67,136546.0
2016-12-27 12:00:00,75.67,76.35,75.57,76.3,106272.0,75.67,76.35,75.57,76.3,106272.0
2016-12-27 13:00:00,76.29,76.29,76.07,76.26,76221.0,76.29,76.29,76.07,76.26,76221.0
2016-12-27 14:00:00,76.28,76.45,76.03,76.11,100949.0,76.28,76.45,76.03,76.11,100949.0
2016-12-27 15:00:00,76.14,76.24,75.78,75.85,178265.0,76.14,76.24,75.78,75.85,178265.0
2016-12-28 09:30:00,76.24,76.24,75.9,76.03,50162.0,76.24,76.24,75.9,76.03,50162.0
2016-12-28 10:00:00,76.09,76.14,75.81,75.96,109439.0,76.09,76.14,75.81,75.96,109439.0
2016-12-28 11:00:00,75.96,76.3,75.95,76.18,110590.0,75.96,76.3,75.95,76.18,110590.0
2016-12-28 12:00:00,76.19,76.22,76.13,76.21,84566.0,76.19,76.22,76.13,76.21,84566.0
2016-12-28 13:00:00,76.19,76.21,75.98,76.13,47350.0,76.19,76.21,75.98,76.13,47350.0
2016-12-28 14:00:00,76.14,76.23,75.97,76.13,85599.0,76.14,76.23,75.97,76.13,85599.0
2016-12-28 15:00:00,76.12,76.22,75.93,75.97,196259.0,76.12,76.22,75.93,75.97,196259.0
2016-12-29 09:30:00,75.84,76.37,75.84,75.92,9215.0,75.84,76.37,75.84,75.92,9215.0
2016-12-29 10:00:00,75.94,76.19,75.78,76.16,54183.0,75.94,76.19,75.78,76.16,54183.0
2016-12-29 11:00:00,76.15,76.22,76.0,76.0,46244.0,76.15,76.22,76.0,76.0,46244.0
2016-12-29 12:00:00,76.01,76.19,75.77,76.07,34960.0,76.01,76.19,75.77,76.07,34960.0
2016-12-29 13:00:00,76.03,76.16,75.89,76.0,65462.0,76.03,76.16,75.89,76.0,65462.0
2016-12-29 14:00:00,75.95,76.04,75.73,75.86,51014.0,75.95,76.04,75.73,75.86,51014.0
2016-12-29 15:00:00,75.86,76.06,75.86,75.88,144825.0,75.86,76.06,75.86,75.88,144825.0
2016-12-30 09:30:00,75.89,76.1,75.51,75.64,36956.0,75.89,76.1,75.51,75.64,36956.0
2016-12-30 10:00:00,75.61,76.04,75.6,75.69,61841.0,75.61,76.04,75.6,75.69,61841.0
2016-12-30 11:00:00,75.7,76.13,75.58,76.07,54237.0,75.7,76.13,75.58,76.07,54237.0
2016-12-30 12:00:00,76.08,76.16,75.7,75.7,58178.0,76.08,76.16,75.7,75.7,58178.0
2016-12-30 13:00:00,75.7,76.06,75.7,75.89,79858.0,75.7,76.06,75.7,75.89,79858.0
2016-12-30 14:00:00,75.86,76.04,75.85,75.99,99072.0,75.86,76.04,75.85,75.99,99072.0
2016-12-30 15:00:00,75.98,76.21,75.71,76.03,267573.0,75.98,76.21,75.71,76.03,267573.0
2017-01-03 09:30:00,76.71,77.19,76.57,77.03,38840.0,76.71,77.19,76.57,77.03,38840.0
2017-01-03 10:00:00,77.03,77.42,76.87,76.92,118747.0,77.03,77.42,76.87,76.92,118747.0
2017-01-03 11:00:00,76.9,77.1,76.48,76.67,84019.0,76.9,77.1,76.48,76.67,84019.0
2017-01-03 12:00:00,76.69,77.14,76.65,77.13,54560.0,76.69,77.14,76.65,77.13,54560.0
2017-01-03 13:00:00,77.12,77.21,76.59,76.59,57818.0,77.12,77.21,76.59,76.59,57818.0
2017-01-03 14:00:00,76.59,76.96,76.47,76.95,95404.0,76.59,76.96,76.47,76.95,95404.0
2017-01-03 15:00:00,76.94,77.12,76.88,76.93,203066.0,76.94,77.12,76.88,76.93,203066.0
2017-01-04 09:30:00,77.39,77.59,76.59,77.31,97104.0,77.39,77.59,76.59,77.31,97104.0
2017-01-04 10:00:00,77.35,77.4,76.65,76.69,170196.0,77.35,77.4,76.65,76.69,170196.0
2017-01-04 11:00:00,76.7,77.41,76.7,77.37,141307.0,76.7,77.41,76.7,77.37,141307.0
2017-01-04 12:00:00,77.38,77.54,77.18,77.23,73306.0,77.38,77.54,77.18,77.23,73306.0
2017-01-04 13:00:00,77.25,77.45,77.15,77.39,118206.0,77.25,77.45,77.15,77.39,118206.0
2017-01-04 14:00:00,77.37,77.4,77.18,77.26,77339.0,77.37,77.4,77.18,77.26,77339.0
2017-01-04 15:00:00,77.27,77.32,77.14,77.26,266880.0,77.27,77.32,77.14,77.26,266880.0
2017-01-05 09:30:00,77.02,77.23,76.73,77.05,23324.0,77.02,77.23,76.73,77.05,23324.0
2017-01-05 10:00:00,77.02,77.53,76.95,77.44,64476.0,77.02,77.53,76.95,77.44,64476.0
2017-01-05 11:00:00,77.41,77.52,77.11,77.16,45463.0,77.41,77.52,77.11,77.16,45463.0
2017-01-05 12:00:00,77.12,77.25,77.06,77.11,34248.0,77.12,77.25,77.06,77.11,34248.0
2017-01-05 13:00:00,77.09,77.14,76.81,77.11,51412.0,77.09,77.14,76.81,77.11,51412.0
2017-01-05 14:00:00,77.1,77.15,76.99,77.0,55588.0,77.1,77.15,76.99,77.0,55588.0
2017-01-05 15:00:00,77.02,77.13,76.96,77.0,169986.0,77.02,77.13,76.96,77.0,169986.0
2017-01-06 09:30:00,77.06,77.8,77.06,77.7,24170.0,77.06,77.8,77.06,77.7,24170.0
2017-01-06 10:00:00,77.74,78.16,77.74,78.04,71422.0,77.74,78.16,77.74,78.04,71422.0
2017-01-06 11:00:00,78.09,78.43,77.89,78.25,50551.0,78.09,78.43,77.89,78.25,50551.0
2017-01-06 12:00:00,78.23,78.24,77.87,77.9,47074.0,78.23,78.24,77.87,77.9,47074.0
2017-01-06 13:00:00,77.93,77.98,77.84,77.84,37340.0,77.93,77.98,77.84,77.84,37340.0
2017-01-06 14:00:00,77.86,78.06,77.78,77.84,50551.0,77.86,78.06,77.78,77.84,50551.0
2017-01-06 15:00:00,77.85,77.96,77.78,77.81,155238.0,77.85,77.96,77.78,77.81,155238.0
2017-01-09 09:30:00,78.08,78.58,77.83,77.84,25173.0,78.08,78.58,77.83,77.84,25173.0
2017-01-09 10:00:00,77.91,78.45,77.81,78.17,73172.0,77.91,78.45,77.81,78.17,73172.0
2017-01-09 11:00:00,78.12,78.31,78.01,78.25,55871.0,78.12,78.31,78.01,78.25,55871.0
2017-01-09 12:00:00,78.26,78.4,78.14,78.2,49542.0,78.26,78.4,78.14,78.2,49542.0
2017-01-09 13:00:00,78.24,78.4,78.07,78.08,52887.0,78.24,78.4,78.07,78.08,52887.0
2017-01-09 14:00:00,78.12,78.14,77.95,78.03,44801.0,78.12,78.14,77.95,78.03,44801.0
2017-01-09 15:00:00,78.06,78.15,77.94,78.0,117080.0,78.06,78.15,77.94,78.0,117080.0
2017-01-10 09:30:00,77.72,78.28,77.64,77.71,56190.0,77.72,78.28,77.64,77.71,56190.0
2017-01-10 10:00:00,77.72,78.02,77.34,78.02,79096.0,77.72,78.02,77.34,78.02,79096.0
2017-01-10 11:00:00,78.03,78.34,77.98,78.06,103816.0,78.03,78.34,77.98,78.06,103816.0
2017-01-10 12:00:00,78.07,78.27,77.87,77.95,124132.0,78.07,78.27,77.87,77.95,124132.0
2017-01-10 13:00:00,77.95,78.1,77.85,77.97,119290.0,77.95,78.1,77.85,77.97,119290.0
2017-01-10 14:00:00,78.0,78.0,77.78,77.9,139494.0,78.0,78.0,77.78,77.9,139494.0
2017-01-10 15:00:00,77.9,78.06,77.8,77.88,273504.0,77.9,78.06,77.8,77.88,273504.0
2017-01-11 09:30:00,77.85,77.95,77.13,77.21,206781.0,77.85,77.95,77.13,77.21,206781.0
2017-01-11 10:00:00,77.22,77.3,76.94,77.09,199226.0,77.22,77.3,76.94,77.09,199226.0
2017-01-11 11:00:00,77.06,77.55,75.7,76.64,265736.0,77.06,77.55,75.7,76.64,265736.0
2017-01-11 12:00:00,76.61,76.7,76.11,76.47,78756.0,76.61,76.7,76.11,76.47,78756.0
2017-01-11 13:00:00,76.51,76.75,76.3,76.75,161001.0,76.51,76.75,76.3,76.75,161001.0
2017-01-11 14:00:00,76.77,77.23,76.73,77.07,149378.0,76.77,77.23,76.73,77.07,149378.0
2017-01-11 15:00:00,77.05,77.33,76.9,76.98,360118.0,77.05,77.33,76.9,76.98,360118.0
2017-01-12 09:30:00,76.91,77.02,76.43,76.64,106366.0,76.91,77.02,76.43,76.64,106366.0
2017-01-12 10:00:00,76.64,77.09,76.43,77.05,189967.0,76.64,77.09,76.43,77.05,189967.0
2017-01-12 11:00:00,77.07,77.51,76.91,77.09,215796.0,77.07,77.51,76.91,77.09,215796.0
2017-01-12 12:00:00,77.13,77.38,77.1,77.29,45894.0,77.13,77.38,77.1,77.29,45894.0
2017-01-12 13:00:00,77.32,77.44,77.19,77.24,57591.0,77.32,77.44,77.19,77.24,57591.0
2017-01-12 14:00:00,77.23,77.38,76.96,77.27,98515.0,77.23,77.38,76.96,77.27,98515.0
2017-01-12 15:00:00,77.26,77.3,77.12,77.19,311995.0,77.26,77.3,77.12,77.19,311995.0
2017-01-13 09:30:00,77.23,77.96,77.23,77.44,38410.0,77.23,77.96,77.23,77.44,38410.0
2017-01-13 10:00:00,77.45,77.91,77.21,77.6,93977.0,77.45,77.91,77.21,77.6,93977.0
2017-01-13 11:00:00,77.58,77.66,77.12,77.3,52370.0,77.58,77.66,77.12,77.3,52370.0
2017-01-13 12:00:00,77.3,77.68,77.28,77.68,45632.0,77.3,77.68,77.28,77.68,45632.0
2017-01-13 13:00:00,77.68,77.7,77.16,77.16,63946.0,77.68,77.7,77.16,77.16,63946.0
2017-01-13 14:00:00,77.18,77.33,77.07,77.25,78706.0,77.18,77.33,77.07,77.25,78706.0
2017-01-13 15:00:00,77.25,77.28,76.98,77.16,145509.0,77.25,77.28,76.98,77.16,145509.0
2017-01-17 09:30:00,77.15,77.15,76.22,76.41,71412.0,77.15,77.15,76.22,76.41,71412.0
2017-01-17 10:00:00,76.4,77.07,76.38,76.99,86882.0,76.4,77.07,76.38,76.99,86882.0
2017-01-17 11:00:00,76.99,77.0,76.7,76.95,74510.0,76.99,77.0,76.7,76.95,74510.0
2017-01-17 12:00:00,76.93,76.99,76.73,76.96,31071.0,76.93,76.99,76.73,76.96,31071.0
2017-01-17 13:00:00,76.94,77.01,76.84,76.89,81538.0,76.94,77.01,76.84,76.89,81538.0
2017-01-17 14:00:00,76.88,76.93,76.67,76.73,66816.0,76.88,76.93,76.67,76.73,66816.0
2017-01-17 15:00:00,76.73,76.88,76.51,76.77,413525.0,76.73,76.88,76.51,76.77,413525.0
2017-01-18 09:30:00,77.1,77.24,76.02,76.02,498004.0,77.1,77.24,76.02,76.02,498004.0
2017-01-18 10:00:00,76.02,76.29,75.53,75.53,191194.0,76.02,76.29,75.53,75.53,191194.0
2017-01-18 11:00:00,75.55,75.66,75.24,75.43,137814.0,75.55,75.66,75.24,75.43,137814.0
2017-01-18 12:00:00,75.45,75.69,75.4,75.5,274308.0,75.45,75.69,75.4,75.5,274308.0
2017-01-18 13:00:00,75.5,75.65,75.3,75.38,65189.0,75.5,75.65,75.3,75.38,65189.0
2017-01-18 14:00:00,75.37,75.46,75.05,75.13,206545.0,75.37,75.46,75.05,75.13,206545.0
2017-01-18 15:00:00,75.15,75.63,75.1,75.59,234763.0,75.15,75.63,75.1,75.59,234763.0
2017-01-19 09:30:00,75.49,75.88,75.32,75.85,58696.0,75.49,75.88,75.32,75.85,58696.0
2017-01-19 10:00:00,75.86,76.57,75.7,76.51,721247.0,75.86,76.57,75.7,76.51,721247.0
2017-01-19 11:00:00,76.51,76.76,76.38,76.68,107700.0,76.51,76.76,76.38,76.68,107700.0
2017-01-19 12:00:00,76.69,76.76,76.5,76.7,96183.0,76.69,76.76,76.5,76.7,96183.0
2017-01-19 13:00:00,76.69,76.71,76.44,76.48,130225.0,76.69,76.71,76.44,76.48,130225.0
2017-01-19 14:00:00,76.48,76.61,76.23,76.5,106762.0,76.48,76.61,76.23,76.5,106762.0
2017-01-19 15:00:00,76.5,76.5,76.04,76.07,163944.0,76.5,76.5,76.04,76.07,163944.0
2017-01-20 09:30:00,75.79,76.25,75.79,75.98,65581.0,75.79,76.25,75.79,75.98,65581.0
2017-01-20 10:00:00,75.98,76.15,75.92,76.02,153941.0,75.98,76.15,75.92,76.02,153941.0
2017-01-20 11:00:00,76.03,76.17,75.89,75.97,69158.0,76.03,76.17,75.89,75.97,69158.0
2017-01-20 12:00:00,76.0,76.06,75.82,75.99,71229.0,76.0,76.06,75.82,75.99,71229.0
2017-01-20 13:00:00,75.94,76.02,75.89,76.0,52471.0,75.94,76.02,75.89,76.0,52471.0
2017-01-20 14:00:00,75.99,76.09,75.96,76.01,70457.0,75.99,76.09,75.96,76.01,70457.0
2017-01-20 15:00:00,76.0,76.06,75.93,76.01,165520.0,76.0,76.06,75.93,76.01,165520.0
2017-01-23 09:30:00,75.89,76.21,75.8,76.12,32845.0,75.89,76.21,75.8,76.12,32845.0
2017-01-23 10:00:00,76.09,76.24,75.75,75.83,89021.0,76.09,76.24,75.75,75.83,89021.0
2017-01-23 11:00:00,75.84,75.92,75.69,75.84,101210.0,75.84,75.92,75.69,75.84,101210.0
2017-01-23 12:00:00,75.85,75.94,75.75,75.92,43385.0,75.85,75.94,75.75,75.92,43385.0
2017-01-23 13:00:00,75.95,75.95,75.73,75.78,86091.0,75.95,75.95,75.73,75.78,86091.0
2017-01-23 14:00:00,75.79,75.8,75.11,75.53,178234.0,75.79,75.8,75.11,75.53,178234.0
2017-01-23 15:00:00,75.51,75.89,75.51,75.81,176953.0,75.51,75.89,75.51,75.81,176953.0
2017-01-24 09:30:00,76.16,76.18,75.53,75.53,406437.0,76.16,76.18,75.53,75.53,406437.0
2017-01-24 10:00:00,75.45,75.47,75.01,75.05,132069.0,75.45,75.47,75.01,75.05,132069.0
2017-01-24 11:00:00,75.05,75.17,75.03,75.06,65190.0,75.05,75.17,75.03,75.06,65190.0
2017-01-24 12:00:00,75.06,75.11,74.8,75.03,97444.0,75.06,75.11,74.8,75.03,97444.0
2017-01-24 13:00:00,75.01,75.18,74.82,75.11,289552.0,75.01,75.18,74.82,75.11,289552.0
2017-01-24 14:00:00,75.1,75.19,74.9,75.03,119891.0,75.1,75.19,74.9,75.03,119891.0
2017-01-24 15:00:00,75.02,75.4,75.0,75.34,249437.0,75.02,75.4,75.0,75.34,249437.0
2017-01-25 09:30:00,75.79,76.11,75.45,75.7,16608.0,75.79,76.11,75.45,75.7,16608.0
2017-01-25 10:00:00,75.71,76.03,75.62,75.62,176241.0,75.71,76.03,75.62,75.62,176241.0
2017-01-25 11:00:00,75.65,75.91,75.57,75.71,146297.0,75.65,75.91,75.57,75.71,146297.0
2017-01-25 12:00:00,75.72,75.8,75.52,75.64,54418.0,75.72,75.8,75.52,75.64,54418.0
2017-01-25 13:00:00,75.64,75.75,75.59,75.6,73727.0,75.64,75.75,75.59,75.6,73727.0
2017-01-25 14:00:00,75.62,75.78,75.53,75.76,73424.0,75.62,75.78,75.53,75.76,73424.0
2017-01-25 15:00:00,75.76,75.8,75.41,75.52,294732.0,75.76,75.8,75.41,75.52,294732.0
2017-01-26 09:30:00,75.5,75.92,75.39,75.59,148623.0,75.5,75.92,75.39,75.59,148623.0
2017-01-26 10:00:00,75.58,75.81,75.39,75.6,95718.0,75.58,75.81,75.39,75.6,95718.0
2017-01-26 11:00:00,75.62,76.2,75.56,76.0,118771.0,75.62,76.2,75.56,76.0,118771.0
2017-01-26 12:00:00,76.0,76.15,75.88,75.91,69455.0,76.0,76.15,75.88,75.91,69455.0
2017-01-26 13:00:00,75.92,75.93,75.53,75.59,146803.0,75.92,75.93,75.53,75.59,146803.0
2017-01-26 14:00:00,75.59,75.64,75.52,75.53,95392.0,75.59,75.64,75.52,75.53,95392.0
2017-01-26 15:00:00,75.53,75.63,75.48,75.52,220874.0,75.53,75.63,75.48,75.52,220874.0
2017-01-27 09:30:00,75.74,76.49,75.74,75.92,34354.0,75.74,76.49,75.74,75.92,34354.0
2017-01-27 10:00:00,75.92,76.01,75.46,75.99,151906.0,75.92,76.01,75.46,75.99,151906.0
2017-01-27 11:00:00,75.98,76.14,75.97,76.0,108036.0,75.98,76.14,75.97,76.0,108036.0
2017-01-27 12:00:00,75.98,76.13,75.96,76.05,95658.0,75.98,76.13,75.96,76.05,95658.0
2017-01-27 13:00:00,76.06,76.08,75.97,76.02,72058.0,76.06,76.08,75.97,76.02,72058.0
2017-01-27 14:00:00,76.04,76.14,75.95,76.04,96740.0,76.04,76.14,75.95,76.04,96740.0
2017-01-27 15:00:00,76.03,76.42,75.98,76.36,351744.0,76.03,76.42,75.98,76.36,351744.0
2017-01-30 09:30:00,76.11,76.11,75.42,75.42,37565.0,76.11,76.11,75.42,75.42,37565.0
2017-01-30 10:00:00,75.4,75.64,74.86,74.97,52330.0,75.4,75.64,74.86,74.97,52330.0
2017-01-30 11:00:00,74.93,75.37,74.87,75.13,52901.0,74.93,75.37,74.87,75.13,52901.0
2017-01-30 12:00:00,75.18,75.36,75.09,75.17,32401.0,75.18,75.36,75.09,75.17,32401.0
2017-01-30 13:00:00,75.15,75.27,75.11,75.21,33552.0,75.15,75.27,75.11,75.21,33552.0
2017-01-30 14:00:00,75.2,75.55,75.18,75.23,49230.0,75.2,75.55,75.18,75.23,49230.0
2017-01-30 15:00:00,75.23,75.46,75.18,75.35,117867.0,75.23,75.46,75.18,75.35,117867.0
2017-01-31 09:30:00,75.16,76.07,74.92,76.02,37486.0,75.16,76.07,74.92,76.02,37486.0
2017-01-31 10:00:00,76.08,76.98,76.0,76.71,97484.0,76.08,76.98,76.0,76.71,97484.0
2017-01-31 11:00:00,76.7,76.9,76.48,76.61,140304.0,76.7,76.9,76.48,76.61,140304.0
2017-01-31 12:00:00,76.61,76.95,76.42,76.73,75159.0,76.61,76.95,76.42,76.73,75159.0
2017-01-31 13:00:00,76.74,77.11,76.73,77.04,78919.0,76.74,77.11,76.73,77.04,78919.0
2017-01-31 14:00:00,77.04,77.77,77.03,77.73,127788.0,77.04,77.77,77.03,77.73,127788.0
2017-01-31 15:00:00,77.74,78.53,77.73,78.47,370054.0,77.74,78.53,77.73,78.47,370054.0
2017-02-01 09:30:00,78.28,79.02,77.98,78.7,85052.0,78.28,79.02,77.98,78.7,85052.0
2017-02-01 10:00:00,78.7,78.8,78.04,78.12,146504.0,78.7,78.8,78.04,78.12,146504.0
2017-02-01 11:00:00,78.12,78.46,78.0,78.17,103770.0,78.12,78.46,78.0,78.17,103770.0
2017-02-01 12:00:00,78.2,78.39,78.09,78.24,74801.0,78.2,78.39,78.09,78.24,74801.0
2017-02-01 13:00:00,78.23,78.47,78.2,78.43,88044.0,78.23,78.47,78.2,78.43,88044.0
2017-02-01 14:00:00,78.45,78.56,78.28,78.36,131802.0,78.45,78.56,78.28,78.36,131802.0
2017-02-01 15:00:00,78.36,78.58,78.35,78.56,238561.0,78.36,78.58,78.35,78.56,238561.0
2017-02-02 09:30:00,77.9,77.96,76.86,77.73,46862.0,77.9,77.96,76.86,77.73,46862.0
2017-02-02 10:00:00,77.77,77.81,77.44,77.58,79337.0,77.77,77.81,77.44,77.58,79337.0
2017-02-02 11:00:00,77.62,77.88,77.48,77.84,83014.0,77.62,77.88,77.48,77.84,83014.0
2017-02-02 12:00:00,77.86,77.88,77.69,77.73,31087.0,77.86,77.88,77.69,77.73,31087.0
2017-02-02 13:00:00,77.74,78.13,77.72,78.05,65940.0,77.74,78.13,77.72,78.05,65940.0
2017-02-02 14:00:00,78.05,78.19,77.89,78.15,89651.0,78.05,78.19,77.89,78.15,89651.0
2017-02-02 15:00:00,78.15,78.25,78.03,78.22,136471.0,78.15,78.25,78.03,78.22,136471.0
2017-02-03 09:30:00,76.53,78.08,76.5,77.32,119374.0,76.53,78.08,76.5,77.32,119374.0
2017-02-03 10:00:00,77.37,77.88,77.3,77.75,154192.0,77.37,77.88,77.3,77.75,154192.0
2017-02-03 11:00:00,77.76,77.87,77.57,77.76,106563.0,77.76,77.87,77.57,77.76,106563.0
2017-02-03 12:00:00,77.77,77.83,77.53,77.71,104132.0,77.77,77.83,77.53,77.71,104132.0
2017-02-03 13:00:00,77.7,77.82,77.67,77.68,66551.0,77.7,77.82,77.67,77.68,66551.0
2017-02-03 14:00:00,77.68,77.82,77.63,77.7,98463.0,77.68,77.82,77.63,77.7,98463.0
2017-02-03 15:00:00,77.71,77.85,77.6,77.63,227614.0,77.71,77.85,77.6,77.63,227614.0
2017-02-06 09:30:00,77.81,78.23,77.79,78.19,97507.0,77.81,78.23,77.79,78.19,97507.0
2017-02-06 10:00:00,78.18,78.62,77.95,78.22,331699.0,78.18,78.62,77.95,78.22,331699.0
2017-02-06 11:00:00,78.22,78.25,77.98,77.99,70335.0,78.22,78.25,77.98,77.99,70335.0
2017-02-06 12:00:00,77.99,78.0,77.63,77.67,57542.0,77.99,78.0,77.63,77.67,57542.0
2017-02-06 13:00:00,77.65,77.69,77.55,77.62,41839.0,77.65,77.69,77.55,77.62,41839.0
2017-02-06 14:00:00,77.63,77.68,77.55,77.65,65459.0,77.63,77.68,77.55,77.65,65459.0
2017-02-06 15:00:00,77.62,77.78,77.62,77.75,166807.0,77.62,77.78,77.62,77.75,166807.0
2017-02-07 09:30:00,78.16,78.16,77.54,77.8,35364.0,78.16,78.16,77.54,77.8,35364.0
2017-02-07 10:00:00,77.84,78.06,77.79,78.04,130738.0,77.84,78.06,77.79,78.04,130738.0
2017-02-07 11:00:00,78.05,78.25,77.89,78.25,106968.0,78.05,78.25,77.89,78.25,106968.0
2017-02-07 12:00:00,78.23,78.38,77.85,77.95,92575.0,78.23,78.38,77.85,77.95,92575.0
2017-02-07 13:00:00,77.94,78.38,77.94,78.24,180876.0,77.94,78.38,77.94,78.24,180876.0
2017-02-07 14:00:00,78.24,78.29,77.87,78.03,125554.0,78.24,78.29,77.87,78.03,125554.0
2017-02-07 15:00:00,78.03,78.03,77.88,77.99,168389.0,78.03,78.03,77.88,77.99,168389.0
2017-02-08 09:30:00,77.58,77.66,76.58,77.45,188201.0,77.58,77.66,76.58,77.45,188201.0
2017-02-08 10:00:00,77.51,77.77,77.44,77.57,107543.0,77.51,77.77,77.44,77.57,107543.0
2017-02-08 11:00:00,77.59,78.15,77.58,78.01,78903.0,77.59,78.15,77.58,78.01,78903.0
2017-02-08 12:00:00,78.0,78.03,77.85,77.91,63923.0,78.0,78.03,77.85,77.91,63923.0
2017-02-08 13:00:00,77.91,78.05,77.86,77.97,42066.0,77.91,78.05,77.86,77.97,42066.0
2017-02-08 14:00:00,77.99,78.15,77.95,78.08,106837.0,77.99,78.15,77.95,78.08,106837.0
2017-02-08 15:00:00,78.09,78.23,77.93,78.12,417929.0,78.09,78.23,77.93,78.12,417929.0
2017-02-09 09:30:00,78.04,78.74,77.96,78.01,127733.0,78.04,78.74,77.96,78.01,127733.0
2017-02-09 10:00:00,78.1,78.52,77.99,78.35,131882.0,78.1,78.52,77.99,78.35,131882.0
2017-02-09 11:00:00,78.37,79.05,78.28,78.96,132549.0,78.37,79.05,78.28,78.96,132549.0
2017-02-09 12:00:00,78.95,79.14,78.94,79.05,70752.0,78.95,79.14,78.94,79.05,70752.0
2017-02-09 13:00:00,79.05,79.05,78.89,78.99,90761.0,79.05,79.05,78.89,78.99,90761.0
2017-02-09 14:00:00,78.99,79.01,78.83,78.89,121112.0,78.99,79.01,78.83,78.89,121112.0
2017-02-09 15:00:00,78.89,78.96,78.79,78.8,303012.0,78.89,78.96,78.79,78.8,303012.0
2017-02-10 09:30:00,79.1,79.39,78.67,78.89,70029.0,79.1,79.39,78.67,78.89,70029.0
2017-02-10 10:00:00,78.9,79.4,78.73,79.38,151421.0,78.9,79.4,78.73,79.38,151421.0
2017-02-10 11:00:00,79.37,79.5,79.18,79.33,99404.0,79.37,79.5,79.18,79.33,99404.0
2017-02-10 12:00:00,79.32,79.41,79.27,79.34,109519.0,79.32,79.41,79.27,79.34,109519.0
2017-02-10 13:00:00,79.35,79.66,79.32,79.58,83011.0,79.35,79.66,79.32,79.58,83011.0
2017-02-10 14:00:00,79.58,79.74,79.56,79.59,93938.0,79.58,79.74,79.56,79.59,93938.0
2017-02-10 15:00:00,79.58,79.64,79.34,79.53,238268.0,79.58,79.64,79.34,79.53,238268.0
2017-02-13 09:30:00,79.5,80.35,79.45,80.32,145990.0,79.5,80.35,79.45,80.32,145990.0
2017-02-13 10:00:00,80.32,80.85,80.32,80.6,274020.0,80.32,80.85,80.32,80.6,274020.0
2017-02-13 11:00:00,80.61,80.77,80.22,80.23,254141.0,80.61,80.77,80.22,80.23,254141.0
2017-02-13 12:00:00,80.23,80.55,80.2,80.53,107472.0,80.23,80.55,80.2,80.53,107472.0
2017-02-13 13:00:00,80.52,80.77,80.41,80.77,212710.0,80.52,80.77,80.41,80.77,212710.0
2017-02-13 14:00:00,80.77,80.77,80.22,80.29,193307.0,80.77,80.77,80.22,80.29,193307.0
2017-02-13 15:00:00,80.29,80.37,79.88,80.01,348121.0,80.29,80.37,79.88,80.01,348121.0
2017-02-14 09:30:00,79.0,80.9,77.6,79.81,612086.0,79.0,80.9,77.6,79.81,612086.0
2017-02-14 10:00:00,79.83,81.88,79.04,81.83,643438.0,79.83,81.88,79.04,81.83,643438.0
2017-02-14 11:00:00,81.84,81.91,81.23,81.56,527300.0,81.84,81.91,81.23,81.56,527300.0
2017-02-14 12:00:00,81.6,82.02,81.45,81.99,584050.0,81.6,82.02,81.45,81.99,584050.0
2017-02-14 13:00:00,81.98,83.0,81.9,82.75,284141.0,81.98,83.0,81.9,82.75,284141.0
2017-02-14 14:00:00,82.75,83.04,82.4,82.87,207735.0,82.75,83.04,82.4,82.87,207735.0
2017-02-14 15:00:00,82.87,82.87,82.24,82.3,445986.0,82.87,82.87,82.24,82.3,445986.0
2017-02-15 09:30:00,81.36,81.36,78.05,79.26,787255.0,81.36,81.36,78.05,79.26,787255.0
2017-02-15 10:00:00,79.27,79.64,78.31,78.39,464241.0,79.27,79.64,78.31,78.39,464241.0
2017-02-15 11:00:00,78.41,78.7,77.82,78.14,525332.0,78.41,78.7,77.82,78.14,525332.0
2017-02-15 12:00:00,78.14,78.96,77.96,78.74,246961.0,78.14,78.96,77.96,78.74,246961.0
2017-02-15 13:00:00,78.71,79.0,78.34,78.35,229102.0,78.71,79.0,78.34,78.35,229102.0
2017-02-15 14:00:00,78.36,78.5,77.56,77.68,466526.0,78.36,78.5,77.56,77.68,466526.0
2017-02-15 15:00:00,77.72,78.17,77.63,77.85,706024.0,77.72,78.17,77.63,77.85,706024.0
2017-02-16 09:30:00,77.86,78.08,76.32,76.42,128178.0,77.86,78.08,76.32,76.42,128178.0
2017-02-16 10:00:00,76.47,77.49,76.3,76.65,350257.0,76.47,77.49,76.3,76.65,350257.0
2017-02-16 11:00:00,76.67,76.7,76.27,76.45,184516.0,76.67,76.7,76.27,76.45,184516.0
2017-02-16 12:00:00,76.48,76.72,76.34,76.43,129096.0,76.48,76.72,76.34,76.43,129096.0
2017-02-16 13:00:00,76.42,76.62,76.26,76.62,119815.0,76.42,76.62,76.26,76.62,119815.0
2017-02-16 14:00:00,76.63,76.84,76.51,76.8,155315.0,76.63,76.84,76.51,76.8,155315.0
2017-02-16 15:00:00,76.77,76.98,76.65,76.86,260036.0,76.77,76.98,76.65,76.86,260036.0
2017-02-17 09:30:00,77.63,77.96,76.62,76.62,69972.0,77.63,77.96,76.62,76.62,69972.0
2017-02-17 10:00:00,76.64,77.27,76.44,76.45,159262.0,76.64,77.27,76.44,76.45,159262.0
2017-02-17 11:00:00,76.46,76.69,76.12,76.33,281895.0,76.46,76.69,76.12,76.33,281895.0
2017-02-17 12:00:00,76.36,76.57,76.03,76.05,67286.0,76.36,76.57,76.03,76.05,67286.0
2017-02-17 13:00:00,76.06,76.31,76.06,76.11,78481.0,76.06,76.31,76.06,76.11,78481.0
2017-02-17 14:00:00,76.12,76.88,76.09,76.65,273501.0,76.12,76.88,76.09,76.65,273501.0
2017-02-17 15:00:00,76.65,76.78,76.49,76.75,342166.0,76.65,76.78,76.49,76.75,342166.0
2017-02-21 09:30:00,76.61,77.18,76.46,77.05,86444.0,76.61,77.18,76.46,77.05,86444.0
2017-02-21 10:00:00,77.06,77.26,76.21,76.22,195970.0,77.06,77.26,76.21,76.22,195970.0
2017-02-21 11:00:00,76.21,76.54,76.17,76.23,94829.0,76.21,76.54,76.17,76.23,94829.0
2017-02-21 12:00:00,76.21,76.34,75.96,75.96,103446.0,76.21,76.34,75.96,75.96,103446.0
2017-02-21 13:00:00,75.96,76.15,75.94,76.1,68006.0,75.96,76.15,75.94,76.1,68006.0
2017-02-21 14:00:00,76.1,76.26,76.07,76.21,98657.0,76.1,76.26,76.07,76.21,98657.0
2017-02-21 15:00:00,76.22,76.41,76.15,76.26,208659.0,76.22,76.41,76.15,76.26,208659.0
2017-02-22 09:30:00,76.34,76.61,76.06,76.1,88550.0,76.34,76.61,76.06,76.1,88550.0
2017-02-22 10:00:00,76.09,76.57,76.07,76.35,279046.0,76.09,76.57,76.07,76.35,279046.0
2017-02-22 11:00:00,76.35,76.37,76.19,76.31,155024.0,76.35,76.37,76.19,76.31,155024.0
2017-02-22 12:00:00,76.31,76.37,76.21,76.32,130111.0,76.31,76.37,76.21,76.32,130111.0
2017-02-22 13:00:00,76.31,76.37,76.29,76.3,101344.0,76.31,76.37,76.29,76.3,101344.0
2017-02-22 14:00:00,76.3,77.34,76.29,77.34,251767.0,76.3,77.34,76.29,77.34,251767.0
2017-02-22 15:00:00,77.32,77.49,77.21,77.35,396221.0,77.32,77.49,77.21,77.35,396221.0
2017-02-23 09:30:00,77.52,78.04,77.37,77.72,81288.0,77.52,78.04,77.37,77.72,81288.0
2017-02-23 10:00:00,77.75,77.9,77.55,77.77,235216.0,77.75,77.9,77.55,77.77,235216.0
2017-02-23 11:00:00,77.77,77.83,77.49,77.65,232147.0,77.77,77.83,77.49,77.65,232147.0
2017-02-23 12:00:00,77.65,77.83,77.47,77.74,293953.0,77.65,77.83,77.47,77.74,293953.0
2017-02-23 13:00:00,77.73,77.82,77.71,77.76,174669.0,77.73,77.82,77.71,77.76,174669.0
2017-02-23 14:00:00,77.76,78.07,77.48,78.01,271792.0,77.76,78.07,77.48,78.01,271792.0
2017-02-23 15:00:00,77.99,78.4,77.99,78.12,418210.0,77.99,78.4,77.99,78.12,418210.0
2017-02-24 09:30:00,78.51,79.37,77.56,78.5,148074.0,78.51,79.37,77.56,78.5,148074.0
2017-02-24 10:00:00,78.5,78.53,78.01,78.01,288407.0,78.5,78.53,78.01,78.01,288407.0
2017-02-24 11:00:00,78.01,78.14,77.98,78.06,233380.0,78.01,78.14,77.98,78.06,233380.0
2017-02-24 12:00:00,78.06,78.55,78.02,78.36,120689.0,78.06,78.55,78.02,78.36,120689.0
2017-02-24 13:00:00,78.35,78.35,77.87,77.87,223016.0,78.35,78.35,77.87,77.87,223016.0
2017-02-24 14:00:00,77.89,78.26,77.57,77.73,249569.0,77.89,78.26,77.57,77.73,249569.0
2017-02-24 15:00:00,77.72,77.86,77.38,77.64,366793.0,77.72,77.86,77.38,77.64,366793.0
2017-02-27 09:30:00,77.64,78.1,77.0,78.08,128402.0,77.64,78.1,77.0,78.08,128402.0
2017-02-27 10:00:00,78.08,78.39,77.8,78.38,167957.0,78.08,78.39,77.8,78.38,167957.0
2017-02-27 11:00:00,78.38,78.56,78.26,78.48,160721.0,78.38,78.56,78.26,78.48,160721.0
2017-02-27 12:00:00,78.48,78.68,78.34,78.68,110798.0,78.48,78.68,78.34,78.68,110798.0
2017-02-27 13:00:00,78.68,78.99,78.68,78.96,127177.0,78.68,78.99,78.68,78.96,127177.0
2017-02-27 14:00:00,78.95,79.5,78.92,79.5,189996.0,78.95,79.5,78.92,79.5,189996.0
2017-02-27 15:00:00,79.49,79.68,79.37,79.44,490367.0,79.49,79.68,79.37,79.44,490367.0
2017-02-28 09:30:00,79.0,79.0,77.85,78.26,88459.0,79.0,79.0,77.85,78.26,88459.0
2017-02-28 10:00:00,78.25,78.47,77.96,78.17,248023.0,78.25,78.47,77.96,78.17,248023.0
2017-02-28 11:00:00,78.17,78.3,78.15,78.15,164737.0,78.17,78.3,78.15,78.15,164737.0
2017-02-28 12:00:00,78.16,78.2,77.76,77.92,128515.0,78.16,78.2,77.76,77.92,128515.0
2017-02-28 13:00:00,77.92,78.11,77.89,77.98,151616.0,77.92,78.11,77.89,77.98,151616.0
2017-02-28 14:00:00,77.98,78.12,77.8,77.88,215247.0,77.98,78.12,77.8,77.88,215247.0
2017-02-28 15:00:00,77.88,77.9,77.35,77.39,460177.0,77.88,77.9,77.35,77.39,460177.0
2017-03-01 09:30:00,77.51,78.21,77.21,77.21,120291.0,77.51,78.21,77.21,77.21,120291.0
2017-03-01 10:00:00,77.22,77.31,76.84,77.09,281450.0,77.22,77.31,76.84,77.09,281450.0
2017-03-01 11:00:00,77.08,77.26,76.84,76.89,204562.0,77.08,77.26,76.84,76.89,204562.0
2017-03-01 12:00:00,76.91,77.05,76.8,76.98,254672.0,76.91,77.05,76.8,76.98,254672.0
2017-03-01 13:00:00,76.97,77.0,76.76,77.0,343028.0,76.97,77.0,76.76,77.0,343028.0
2017-03-01 14:00:00,76.99,77.03,76.89,77.01,187466.0,76.99,77.03,76.89,77.01,187466.0
2017-03-01 15:00:00,77.0,77.22,76.75,77.11,388363.0,77.0,77.22,76.75,77.11,388363.0
2017-03-02 09:30:00,76.83,77.0,76.51,76.93,75543.0,76.83,77.0,76.51,76.93,75543.0
2017-03-02 10:00:00,76.92,77.15,76.59,77.0,138306.0,76.92,77.15,76.59,77.0,138306.0
2017-03-02 11:00:00,77.0,77.08,76.85,76.89,114461.0,77.0,77.08,76.85,76.89,114461.0
2017-03-02 12:00:00,76.89,77.03,76.87,76.93,136959.0,76.89,77.03,76.87,76.93,136959.0
2017-03-02 13:00:00,76.93,77.04,76.79,76.85,134240.0,76.93,77.04,76.79,76.85,134240.0
2017-03-02 14:00:00,76.86,77.04,76.73,77.0,212014.0,76.86,77.04,76.73,77.0,212014.0
2017-03-02 15:00:00,76.99,77.09,76.75,76.79,366705.0,76.99,77.09,76.75,76.79,366705.0
2017-03-03 09:30:00,76.9,77.18,76.51,77.08,62659.0,76.9,77.18,76.51,77.08,62659.0
2017-03-03 10:00:00,77.08,77.17,76.78,76.8,90836.0,77.08,77.17,76.78,76.8,90836.0
2017-03-03 11:00:00,76.78,76.94,76.72,76.94,140701.0,76.78,76.94,76.72,76.94,140701.0
2017-03-03 12:00:00,76.93,77.13,76.85,77.13,93160.0,76.93,77.13,76.85,77.13,93160.0
2017-03-03 13:00:00,77.13,77.39,77.06,77.39,71118.0,77.13,77.39,77.06,77.39,71118.0
2017-03-03 14:00:00,77.39,78.22,77.38,78.1,251856.0,77.39,78.22,77.38,78.1,251856.0
2017-03-03 15:00:00,78.1,78.23,77.8,77.85,328978.0,78.1,78.23,77.8,77.85,328978.0
2017-03-06 09:30:00,77.42,78.06,77.09,77.92,56547.0,77.42,78.06,77.09,77.92,56547.0
2017-03-06 10:00:00,77.9,77.95,77.55,77.83,173633.0,77.9,77.95,77.55,77.83,173633.0
2017-03-06 11:00:00,77.84,77.94,77.67,77.77,126167.0,77.84,77.94,77.67,77.77,126167.0
2017-03-06 12:00:00,77.77,78.04,77.72,78.03,67005.0,77.77,78.04,77.72,78.03,67005.0
2017-03-06 13:00:00,78.02,78.26,78.0,78.18,97535.0,78.02,78.26,78.0,78.18,97535.0
2017-03-06 14:00:00,78.18,78.57,78.06,78.5,307443.0,78.18,78.57,78.06,78.5,307443.0
2017-03-06 15:00:00,78.51,78.56,77.88,77.91,533499.0,78.51,78.56,77.88,77.91,533499.0
2017-03-07 09:30:00,77.64,77.88,77.52,77.81,105083.0,77.64,77.88,77.52,77.81,105083.0
2017-03-07 10:00:00,77.82,78.06,77.65,77.72,119774.0,77.82,78.06,77.65,77.72,119774.0
2017-03-07 11:00:00,77.69,77.73,77.52,77.67,138822.0,77.69,77.73,77.52,77.67,138822.0
2017-03-07 12:00:00,77.68,77.85,77.57,77.81,127966.0,77.68,77.85,77.57,77.81,127966.0
2017-03-07 13:00:00,77.81,77.84,77.7,77.76,105408.0,77.81,77.84,77.7,77.76,105408.0
2017-03-07 14:00:00,77.77,77.84,77.53,77.72,132930.0,77.77,77.84,77.53,77.72,132930.0
2017-03-07 15:00:00,77.7,78.0,77.41,77.51,382322.0,77.7,78.0,77.41,77.51,382322.0
2017-03-08 09:30:00,77.25,77.68,76.9,77.41,65636.0,77.25,77.68,76.9,77.41,65636.0
2017-03-08 10:00:00,77.43,77.68,77.27,77.66,90945.0,77.43,77.68,77.27,77.66,90945.0
2017-03-08 11:00:00,77.66,78.04,77.53,78.03,117552.0,77.66,78.04,77.53,78.03,117552.0
2017-03-08 12:00:00,78.01,78.62,78.0,78.49,125752.0,78.01,78.62,78.0,78.49,125752.0
2017-03-08 13:00:00,78.47,79.49,78.47,79.0,372044.0,78.47,79.49,78.47,79.0,372044.0
2017-03-08 14:00:00,79.0,79.82,78.95,79.46,326140.0,79.0,79.82,78.95,79.46,326140.0
2017-03-08 15:00:00,79.49,79.57,79.05,79.14,568905.0,79.49,79.57,79.05,79.14,568905.0
2017-03-09 09:30:00,79.4,79.64,79.02,79.26,68261.0,79.4,79.64,79.02,79.26,68261.0
2017-03-09 10:00:00,79.31,79.64,79.26,79.3,165199.0,79.31,79.64,79.26,79.3,165199.0
2017-03-09 11:00:00,79.32,79.48,79.3,79.4,122448.0,79.32,79.48,79.3,79.4,122448.0
2017-03-09 12:00:00,79.41,79.53,79.31,79.53,114072.0,79.41,79.53,79.31,79.53,114072.0
2017-03-09 13:00:00,79.53,79.54,79.37,79.46,157300.0,79.53,79.54,79.37,79.46,157300.0
2017-03-09 14:00:00,79.47,79.83,79.39,79.83,449432.0,79.47,79.83,79.39,79.83,449432.0
2017-03-09 15:00:00,79.83,80.01,79.69,79.81,610187.0,79.83,80.01,79.69,79.81,610187.0
2017-03-10 09:30:00,80.03,80.75,79.79,80.69,252551.0,80.03,80.75,79.79,80.69,252551.0
2017-03-10 10:00:00,80.67,80.97,80.4,80.74,234384.0,80.67,80.97,80.4,80.74,234384.0
2017-03-10 11:00:00,80.74,80.78,80.35,80.49,214907.0,80.74,80.78,80.35,80.49,214907.0
2017-03-10 12:00:00,80.49,80.52,80.32,80.32,215597.0,80.49,80.52,80.32,80.32,215597.0
2017-03-10 13:00:00,80.33,80.34,80.07,80.13,154990.0,80.33,80.34,80.07,80.13,154990.0
2017-03-10 14:00:00,80.12,80.4,80.1,80.34,203874.0,80.12,80.4,80.1,80.34,203874.0
2017-03-10 15:00:00,80.34,80.66,80.27,80.65,527785.0,80.34,80.66,80.27,80.65,527785.0
2017-03-13 09:30:00,80.7,80.7,80.18,80.44,265964.0,80.7,80.7,80.18,80.44,265964.0
2017-03-13 10:00:00,80.5,80.94,80.19,80.65,225450.0,80.5,80.94,80.19,80.65,225450.0
2017-03-13 11:00:00,80.64,80.75,80.52,80.56,151930.0,80.64,80.75,80.52,80.56,151930.0
2017-03-13 12:00:00,80.58,80.71,80.53,80.69,125708.0,80.58,80.71,80.53,80.69,125708.0
2017-03-13 13:00:00,80.7,80.72,80.57,80.61,170454.0,80.7,80.72,80.57,80.61,170454.0
2017-03-13 14:00:00,80.6,81.06,80.59,80.99,276698.0,80.6,81.06,80.59,80.99,276698.0
2017-03-13 15:00:00,81.0,81.1,80.48,80.54,945079.0,81.0,81.1,80.48,80.54,945079.0
2017-03-14 09:30:00,80.16,80.71,79.97,80.34,316635.0,80.16,80.71,79.97,80.34,316635.0
2017-03-14 10:00:00,80.34,80.34,79.8,80.02,433268.0,80.34,80.34,79.8,80.02,433268.0
2017-03-14 11:00:00,80.04,80.26,79.99,80.14,128670.0,80.04,80.26,79.99,80.14,128670.0
2017-03-14 12:00:00,80.14,80.15,79.83,79.92,202981.0,80.14,80.15,79.83,79.92,202981.0
2017-03-14 13:00:00,79.93,80.07,79.82,79.99,111586.0,79.93,80.07,79.82,79.99,111586.0
2017-03-14 14:00:00,79.99,80.01,79.6,79.72,267451.0,79.99,80.01,79.6,79.72,267451.0
2017-03-14 15:00:00,79.72,79.87,79.55,79.63,483236.0,79.72,79.87,79.55,79.63,483236.0
2017-03-15 09:30:00,79.74,80.0,79.55,79.93,69897.0,79.74,80.0,79.55,79.93,69897.0
2017-03-15 10:00:00,80.0,80.3,79.88,80.2,166178.0,80.0,80.3,79.88,80.2,166178.0
2017-03-15 11:00:00,80.21,80.28,80.11,80.12,197596.0,80.21,80.28,80.11,80.12,197596.0
2017-03-15 12:00:00,80.11,80.22,80.1,80.18,163554.0,80.11,80.22,80.1,80.18,163554.0
2017-03-15 13:00:00,80.18,80.21,80.0,80.11,163712.0,80.18,80.21,80.0,80.11,163712.0
2017-03-15 14:00:00,80.12,80.54,79.99,80.47,127565.0,80.12,80.54,79.99,80.47,127565.0
2017-03-15 15:00:00,80.46,81.23,80.44,80.84,415511.0,80.46,81.23,80.44,80.84,415511.0
2017-03-16 09:30:00,80.58,80.58,80.11,80.17,46817.0,80.58,80.58,80.11,80.17,46817.0
2017-03-16 10:00:00,80.19,80.64,80.18,80.56,162380.0,80.19,80.64,80.18,80.56,162380.0
2017-03-16 11:00:00,80.55,80.55,79.92,80.19,82280.0,80.55,80.55,79.92,80.19,82280.0
2017-03-16 12:00:00,80.19,80.33,80.05,80.14,157467.0,80.19,80.33,80.05,80.14,157467.0
2017-03-16 13:00:00,80.13,80.42,80.11,80.39,113180.0,80.13,80.42,80.11,80.39,113180.0
2017-03-16 14:00:00,80.39,80.82,80.35,80.65,199217.0,80.39,80.82,80.35,80.65,199217.0
2017-03-16 15:00:00,80.67,80.76,80.29,80.41,271356.0,80.67,80.76,80.29,80.41,271356.0
2017-03-17 09:30:00,81.0,81.08,80.24,80.92,126403.0,81.0,81.08,80.24,80.92,126403.0
2017-03-17 10:00:00,80.89,81.18,80.86,81.0,179856.0,80.89,81.18,80.86,81.0,179856.0
2017-03-17 11:00:00,81.01,81.09,80.99,81.08,206509.0,81.01,81.09,80.99,81.08,206509.0
2017-03-17 12:00:00,81.09,81.55,81.08,81.47,326632.0,81.09,81.55,81.08,81.47,326632.0
2017-03-17 13:00:00,81.47,81.72,81.34,81.66,211214.0,81.47,81.72,81.34,81.66,211214.0
2017-03-17 14:00:00,81.66,81.99,81.66,81.92,305252.0,81.66,81.99,81.66,81.92,305252.0
2017-03-17 15:00:00,81.92,81.98,81.35,81.5,1115859.0,81.92,81.98,81.35,81.5,1115859.0
2017-03-20 09:30:00,81.38,81.44,81.05,81.39,257800.0,81.38,81.44,81.05,81.39,257800.0
2017-03-20 10:00:00,81.42,81.5,80.98,80.98,96087.0,81.42,81.5,80.98,80.98,96087.0
2017-03-20 11:00:00,81.01,81.13,80.48,80.5,74293.0,81.01,81.13,80.48,80.5,74293.0
2017-03-20 12:00:00,80.54,80.54,80.06,80.1,111064.0,80.54,80.54,80.06,80.1,111064.0
2017-03-20 13:00:00,80.11,80.14,79.8,79.94,112432.0,80.11,80.14,79.8,79.94,112432.0
2017-03-20 14:00:00,79.94,80.0,79.29,79.35,179056.0,79.94,80.0,79.29,79.35,179056.0
2017-03-20 15:00:00,79.33,79.91,79.13,79.89,534292.0,79.33,79.91,79.13,79.89,534292.0
2017-03-21 09:30:00,79.71,79.97,79.12,79.16,52814.0,79.71,79.97,79.12,79.16,52814.0
2017-03-21 10:00:00,79.16,79.31,78.35,78.35,133842.0,79.16,79.31,78.35,78.35,133842.0
2017-03-21 11:00:00,78.4,78.55,77.72,78.38,101486.0,78.4,78.55,77.72,78.38,101486.0
2017-03-21 12:00:00,78.39,78.42,78.06,78.14,80523.0,78.39,78.42,78.06,78.14,80523.0
2017-03-21 13:00:00,78.14,78.27,77.93,77.93,96928.0,78.14,78.27,77.93,77.93,96928.0
2017-03-21 14:00:00,77.93,78.07,77.85,77.97,116223.0,77.93,78.07,77.85,77.97,116223.0
2017-03-21 15:00:00,77.96,78.5,77.85,77.92,533678.0,77.96,78.5,77.85,77.92,533678.0
2017-03-22 09:30:00,77.85,77.99,77.57,77.57,67801.0,77.85,77.99,77.57,77.57,67801.0
2017-03-22 10:00:00,77.58,77.64,76.8,77.13,241963.0,77.58,77.64,76.8,77.13,241963.0
2017-03-22 11:00:00,77.13,77.9,77.12,77.45,250190.0,77.13,77.9,77.12,77.45,250190.0
2017-03-22 12:00:00,77.46,77.52,77.09,77.15,168380.0,77.46,77.52,77.09,77.15,168380.0
2017-03-22 13:00:00,77.16,77.36,76.96,76.97,190371.0,77.16,77.36,76.96,76.97,190371.0
2017-03-22 14:00:00,76.98,77.09,76.85,77.06,262005.0,76.98,77.09,76.85,77.06,262005.0
2017-03-22 15:00:00,77.06,77.64,76.93,77.54,496148.0,77.06,77.64,76.93,77.54,496148.0
2017-03-23 09:30:00,77.81,78.05,77.33,78.04,26789.0,77.81,78.05,77.33,78.04,26789.0
2017-03-23 10:00:00,77.99,78.44,77.87,78.36,94484.0,77.99,78.44,77.87,78.36,94484.0
2017-03-23 11:00:00,78.38,78.59,78.27,78.43,116083.0,78.38,78.59,78.27,78.43,116083.0
2017-03-23 12:00:00,78.42,78.43,78.24,78.27,177748.0,78.42,78.43,78.24,78.27,177748.0
2017-03-23 13:00:00,78.27,78.29,77.86,77.93,80275.0,78.27,78.29,77.86,77.93,80275.0
2017-03-23 14:00:00,77.94,78.1,77.91,77.99,79735.0,77.94,78.1,77.91,77.99,79735.0
2017-03-23 15:00:00,77.98,78.04,77.36,77.49,234198.0,77.98,78.04,77.36,77.49,234198.0
2017-03-24 09:30:00,77.86,78.01,77.75,77.86,18353.0,77.86,78.01,77.75,77.86,18353.0
2017-03-24 10:00:00,77.86,78.29,77.63,78.27,92900.0,77.86,78.29,77.63,78.27,92900.0
2017-03-24 11:00:00,78.26,78.5,78.23,78.3,39109.0,78.26,78.5,78.23,78.3,39109.0
2017-03-24 12:00:00,78.3,78.39,78.08,78.26,57353.0,78.3,78.39,78.08,78.26,57353.0
2017-03-24 13:00:00,78.25,78.25,78.02,78.02,43899.0,78.25,78.25,78.02,78.02,43899.0
2017-03-24 14:00:00,78.03,78.11,77.72,77.74,122069.0,78.03,78.11,77.72,77.74,122069.0
2017-03-24 15:00:00,77.75,78.26,77.52,77.99,168306.0,77.75,78.26,77.52,77.99,168306.0
2017-03-27 09:30:00,77.74,78.26,77.21,77.24,87964.0,77.74,78.26,77.21,77.24,87964.0
2017-03-27 10:00:00,77.25,78.32,77.16,78.23,84989.0,77.25,78.32,77.16,78.23,84989.0
2017-03-27 11:00:00,78.23,78.55,78.17,78.28,132824.0,78.23,78.55,78.17,78.28,132824.0
2017-03-27 12:00:00,78.32,78.42,78.23,78.38,34761.0,78.32,78.42,78.23,78.38,34761.0
2017-03-27 13:00:00,78.38,78.59,78.37,78.46,49818.0,78.38,78.59,78.37,78.46,49818.0
2017-03-27 14:00:00,78.5,78.8,78.41,78.68,185569.0,78.5,78.8,78.41,78.68,185569.0
2017-03-27 15:00:00,78.66,78.77,78.58,78.69,244407.0,78.66,78.77,78.58,78.69,244407.0
2017-03-28 09:30:00,78.7,78.97,78.36,78.36,29554.0,78.7,78.97,78.36,78.36,29554.0
2017-03-28 10:00:00,78.44,78.64,78.16,78.41,63773.0,78.44,78.64,78.16,78.41,63773.0
2017-03-28 11:00:00,78.41,78.7,78.35,78.41,64371.0,78.41,78.7,78.35,78.41,64371.0
2017-03-28 12:00:00,78.41,78.45,78.1,78.12,90100.0,78.41,78.45,78.1,78.12,90100.0
2017-03-28 13:00:00,78.15,78.26,77.97,78.26,97117.0,78.15,78.26,77.97,78.26,97117.0
2017-03-28 14:00:00,78.25,78.51,78.12,78.5,180979.0,78.25,78.51,78.12,78.5,180979.0
2017-03-28 15:00:00,78.49,78.69,78.46,78.65,323091.0,78.49,78.69,78.46,78.65,323091.0
2017-03-29 09:30:00,78.79,79.2,78.56,79.19,66812.0,78.79,79.2,78.56,79.19,66812.0
2017-03-29 10:00:00,79.15,79.57,78.9,79.57,156641.0,79.15,79.57,78.9,79.57,156641.0
2017-03-29 11:00:00,79.55,80.17,79.49,80.17,418751.0,79.55,80.17,79.49,80.17,418751.0
2017-03-29 12:00:00,80.17,80.38,80.07,80.08,75932.0,80.17,80.38,80.07,80.08,75932.0
2017-03-29 13:00:00,80.09,80.26,79.91,80.0,108407.0,80.09,80.26,79.91,80.0,108407.0
2017-03-29 14:00:00,80.0,80.1,79.96,80.06,133567.0,80.0,80.1,79.96,80.06,133567.0
2017-03-29 15:00:00,80.07,80.15,79.95,80.12,394885.0,80.07,80.15,79.95,80.12,394885.0
2017-03-30 09:30:00,79.91,80.42,79.78,80.42,29247.0,79.91,80.42,79.78,80.42,29247.0
2017-03-30 10:00:00,80.31,80.51,80.16,80.42,72957.0,80.31,80.51,80.16,80.42,72957.0
2017-03-30 11:00:00,80.42,80.43,80.24,80.29,81276.0,80.42,80.43,80.24,80.29,81276.0
2017-03-30 12:00:00,80.31,80.49,80.21,80.46,59206.0,80.31,80.49,80.21,80.46,59206.0
2017-03-30 13:00:00,80.46,80.51,80.18,80.21,92211.0,80.46,80.51,80.18,80.21,92211.0
2017-03-30 14:00:00,80.21,80.26,79.89,80.06,109510.0,80.21,80.26,79.89,80.06,109510.0
2017-03-30 15:00:00,80.07,80.09,79.75,79.91,251051.0,80.07,80.09,79.75,79.91,251051.0
2017-03-31 09:30:00,80.37,80.92,80.07,80.55,40578.0,80.37,80.92,80.07,80.55,40578.0
2017-03-31 10:00:00,80.63,80.81,80.49,80.59,81090.0,80.63,80.81,80.49,80.59,81090.0
2017-03-31 11:00:00,80.61,80.86,80.49,80.83,78289.0,80.61,80.86,80.49,80.83,78289.0
2017-03-31 12:00:00,80.82,80.84,80.53,80.74,110002.0,80.82,80.84,80.53,80.74,110002.0
2017-03-31 13:00:00,80.74,80.77,80.57,80.6,68443.0,80.74,80.77,80.57,80.6,68443.0
2017-03-31 14:00:00,80.59,80.59,80.36,80.49,103354.0,80.59,80.59,80.36,80.49,103354.0
2017-03-31 15:00:00,80.48,80.72,80.48,80.52,242965.0,80.48,80.72,80.48,80.52,242965.0
2017-04-03 09:30:00,80.39,80.75,80.03,80.66,91254.0,80.39,80.75,80.03,80.66,91254.0
2017-04-03 10:00:00,80.66,80.69,80.0,80.02,168612.0,80.66,80.69,80.0,80.02,168612.0
2017-04-03 11:00:00,80.02,80.39,79.69,80.23,132107.0,80.02,80.39,79.69,80.23,132107.0
2017-04-03 12:00:00,80.23,80.37,80.1,80.37,83739.0,80.23,80.37,80.1,80.37,83739.0
2017-04-03 13:00:00,80.37,80.57,80.31,80.36,88156.0,80.37,80.57,80.31,80.36,88156.0
2017-04-03 14:00:00,80.36,80.37,80.13,80.29,138494.0,80.36,80.37,80.13,80.29,138494.0
2017-04-03 15:00:00,80.31,80.38,79.96,80.04,304906.0,80.31,80.38,79.96,80.04,304906.0
2017-04-04 09:30:00,79.97,80.34,79.75,79.81,62729.0,79.97,80.34,79.75,79.81,62729.0
2017-04-04 10:00:00,79.81,79.92,79.25,79.29,67289.0,79.81,79.92,79.25,79.29,67289.0
2017-04-04 11:00:00,79.33,79.59,79.3,79.5,53900.0,79.33,79.59,79.3,79.5,53900.0
2017-04-04 12:00:00,79.49,79.52,79.37,79.43,46224.0,79.49,79.52,79.37,79.43,46224.0
2017-04-04 13:00:00,79.41,79.52,79.02,79.02,70804.0,79.41,79.52,79.02,79.02,70804.0
2017-04-04 14:00:00,79.03,79.04,78.64,78.74,113267.0,79.03,79.04,78.64,78.74,113267.0
2017-04-04 15:00:00,78.73,78.86,78.54,78.85,192816.0,78.73,78.86,78.54,78.85,192816.0
2017-04-05 09:30:00,78.94,78.94,78.52,78.75,21473.0,78.94,78.94,78.52,78.75,21473.0
2017-04-05 10:00:00,78.72,79.16,78.61,79.1,129791.0,78.72,79.16,78.61,79.1,129791.0
2017-04-05 11:00:00,79.09,79.26,78.9,78.96,59876.0,79.09,79.26,78.9,78.96,59876.0
2017-04-05 12:00:00,78.96,79.06,78.87,78.96,48232.0,78.96,79.06,78.87,78.96,48232.0
2017-04-05 13:00:00,78.98,79.16,78.86,79.16,50952.0,78.98,79.16,78.86,79.16,50952.0
2017-04-05 14:00:00,79.15,79.15,78.82,78.84,90750.0,79.15,79.15,78.82,78.84,90750.0
2017-04-05 15:00:00,78.83,78.99,78.07,78.22,459490.0,78.83,78.99,78.07,78.22,459490.0
2017-04-06 09:30:00,78.79,78.91,78.1,78.81,119949.0,78.79,78.91,78.1,78.81,119949.0
2017-04-06 10:00:00,78.79,79.2,78.65,79.05,113321.0,78.79,79.2,78.65,79.05,113321.0
2017-04-06 11:00:00,79.07,79.16,78.96,79.15,98902.0,79.07,79.16,78.96,79.15,98902.0
2017-04-06 12:00:00,79.13,79.2,78.82,78.82,57372.0,79.13,79.2,78.82,78.82,57372.0
2017-04-06 13:00:00,78.82,78.94,78.63,78.71,110918.0,78.82,78.94,78.63,78.71,110918.0
2017-04-06 14:00:00,78.73,78.81,78.67,78.74,124046.0,78.73,78.81,78.67,78.74,124046.0
2017-04-06 15:00:00,78.76,79.36,78.72,79.34,228438.0,78.76,79.36,78.72,79.34,228438.0
2017-04-07 09:30:00,79.2,79.62,79.11,79.44,26416.0,79.2,79.62,79.11,79.44,26416.0
2017-04-07 10:00:00,79.42,79.48,79.1,79.2,67218.0,79.42,79.48,79.1,79.2,67218.0
2017-04-07 11:00:00,79.21,79.23,78.75,78.83,41339.0,79.21,79.23,78.75,78.83,41339.0
2017-04-07 12:00:00,78.82,78.97,78.81,78.9,22316.0,78.82,78.97,78.81,78.9,22316.0
2017-04-07 13:00:00,78.92,79.13,78.86,78.94,37812.0,78.92,79.13,78.86,78.94,37812.0
2017-04-07 14:00:00,78.94,79.07,78.83,78.94,81697.0,78.94,79.07,78.83,78.94,81697.0
2017-04-07 15:00:00,78.96,79.36,78.95,79.2,212500.0,78.96,79.36,78.95,79.2,212500.0
2017-04-10 09:30:00,78.95,79.23,78.7,79.15,88516.0,78.95,79.23,78.7,79.15,88516.0
2017-04-10 10:00:00,79.13,79.37,79.03,79.08,75010.0,79.13,79.37,79.03,79.08,75010.0
2017-04-10 11:00:00,79.09,79.18,78.86,79.0,64161.0,79.09,79.18,78.86,79.0,64161.0
2017-04-10 12:00:00,79.03,79.06,78.74,78.87,33161.0,79.03,79.06,78.74,78.87,33161.0
2017-04-10 13:00:00,78.87,79.02,78.82,78.95,38105.0,78.87,79.02,78.82,78.95,38105.0
2017-04-10 14:00:00,78.93,78.95,78.75,78.94,47091.0,78.93,78.95,78.75,78.94,47091.0
2017-04-10 15:00:00,78.92,78.95,78.68,78.87,194566.0,78.92,78.95,78.68,78.87,194566.0
2017-04-11 09:30:00,79.03,79.34,78.73,78.75,21353.0,79.03,79.34,78.73,78.75,21353.0
2017-04-11 10:00:00,78.74,78.75,78.09,78.23,35553.0,78.74,78.75,78.09,78.23,35553.0
2017-04-11 11:00:00,78.2,78.38,78.11,78.38,72062.0,78.2,78.38,78.11,78.38,72062.0
2017-04-11 12:00:00,78.37,78.58,78.32,78.43,57223.0,78.37,78.58,78.32,78.43,57223.0
2017-04-11 13:00:00,78.45,78.69,78.45,78.67,33906.0,78.45,78.69,78.45,78.67,33906.0
2017-04-11 14:00:00,78.69,78.77,78.48,78.53,39897.0,78.69,78.77,78.48,78.53,39897.0
2017-04-11 15:00:00,78.53,78.79,78.47,78.76,140212.0,78.53,78.79,78.47,78.76,140212.0
2017-04-12 09:30:00,78.99,79.25,78.7,78.94,46986.0,78.99,79.25,78.7,78.94,46986.0
2017-04-12 10:00:00,78.98,79.19,78.51,78.59,56776.0,78.98,79.19,78.51,78.59,56776.0
2017-04-12 11:00:00,78.61,78.82,78.56,78.7,72560.0,78.61,78.82,78.56,78.7,72560.0
2017-04-12 12:00:00,78.7,78.8,78.62,78.65,55616.0,78.7,78.8,78.62,78.65,55616.0
2017-04-12 13:00:00,78.64,78.79,78.52,78.74,55667.0,78.64,78.79,78.52,78.74,55667.0
2017-04-12 14:00:00,78.76,78.76,78.44,78.65,67792.0,78.76,78.76,78.44,78.65,67792.0
2017-04-12 15:00:00,78.67,78.83,78.52,78.63,238805.0,78.67,78.83,78.52,78.63,238805.0
2017-04-13 09:30:00,78.85,79.15,78.3,78.93,87734.0,78.85,79.15,78.3,78.93,87734.0
2017-04-13 10:00:00,78.94,79.24,78.6,78.83,44098.0,78.94,79.24,78.6,78.83,44098.0
2017-04-13 11:00:00,78.85,78.93,78.72,78.89,25775.0,78.85,78.93,78.72,78.89,25775.0
2017-04-13 12:00:00,78.89,78.93,78.72,78.88,24996.0,78.89,78.93,78.72,78.88,24996.0
2017-04-13 13:00:00,78.89,78.92,78.62,78.67,37305.0,78.89,78.92,78.62,78.67,37305.0
2017-04-13 14:00:00,78.64,78.83,78.58,78.78,82470.0,78.64,78.83,78.58,78.78,82470.0
2017-04-13 15:00:00,78.78,78.93,78.67,78.87,203808.0,78.78,78.93,78.67,78.87,203808.0
2017-04-17 09:30:00,79.0,79.13,78.71,78.86,24182.0,79.0,79.13,78.71,78.86,24182.0
2017-04-17 10:00:00,78.84,79.37,78.84,79.25,28230.0,78.84,79.37,78.84,79.25,28230.0
2017-04-17 11:00:00,79.27,79.33,79.04,79.25,29435.0,79.27,79.33,79.04,79.25,29435.0
2017-04-17 12:00:00,79.2,79.31,79.07,79.08,20587.0,79.2,79.31,79.07,79.08,20587.0
2017-04-17 13:00:00,79.09,79.17,79.02,79.12,24761.0,79.09,79.17,79.02,79.12,24761.0
2017-04-17 14:00:00,79.12,79.3,79.09,79.25,74487.0,79.12,79.3,79.09,79.25,74487.0
2017-04-17 15:00:00,79.26,79.52,79.23,79.46,169146.0,79.26,79.52,79.23,79.46,169146.0
2017-04-18 09:30:00,79.16,79.6,79.07,79.47,51045.0,79.16,79.6,79.07,79.47,51045.0
2017-04-18 10:00:00,79.47,79.5,79.13,79.4,94502.0,79.47,79.5,79.13,79.4,94502.0
2017-04-18 11:00:00,79.4,79.52,79.23,79.42,121889.0,79.4,79.52,79.23,79.42,121889.0
2017-04-18 12:00:00,79.4,79.45,79.34,79.4,230341.0,79.4,79.45,79.34,79.4,230341.0
2017-04-18 13:00:00,79.41,79.56,79.24,79.55,87530.0,79.41,79.56,79.24,79.55,87530.0
2017-04-18 14:00:00,79.55,79.89,79.55,79.8,136658.0,79.55,79.89,79.55,79.8,136658.0
2017-04-18 15:00:00,79.81,80.06,79.76,79.99,245808.0,79.81,80.06,79.76,79.99,245808.0
2017-04-19 09:30:00,80.5,80.63,80.2,80.54,53283.0,80.5,80.63,80.2,80.54,53283.0
2017-04-19 10:00:00,80.55,81.33,80.4,81.21,830756.0,80.55,81.33,80.4,81.21,830756.0
2017-04-19 11:00:00,81.23,81.76,81.2,81.34,188414.0,81.23,81.76,81.2,81.34,188414.0
2017-04-19 12:00:00,81.35,81.57,81.05,81.5,429359.0,81.35,81.57,81.05,81.5,429359.0
2017-04-19 13:00:00,81.5,81.75,81.23,81.74,130476.0,81.5,81.75,81.23,81.74,130476.0
2017-04-19 14:00:00,81.75,81.84,81.34,81.36,179422.0,81.75,81.84,81.34,81.36,179422.0
2017-04-19 15:00:00,81.37,81.57,81.18,81.33,389771.0,81.37,81.57,81.18,81.33,389771.0
2017-04-20 09:30:00,81.5,81.84,81.11,81.22,25743.0,81.5,81.84,81.11,81.22,25743.0
2017-04-20 10:00:00,81.22,81.86,81.07,81.8,92817.0,81.22,81.86,81.07,81.8,92817.0
2017-04-20 11:00:00,81.81,82.25,81.51,82.23,481151.0,81.81,82.25,81.51,82.23,481151.0
2017-04-20 12:00:00,82.23,82.68,82.05,82.58,340226.0,82.23,82.68,82.05,82.58,340226.0
2017-04-20 13:00:00,82.57,82.87,82.43,82.78,89580.0,82.57,82.87,82.43,82.78,89580.0
2017-04-20 14:00:00,82.78,82.95,82.56,82.72,258824.0,82.78,82.95,82.56,82.72,258824.0
2017-04-20 15:00:00,82.71,82.99,82.57,82.86,308262.0,82.71,82.99,82.57,82.86,308262.0
2017-04-21 09:30:00,82.91,82.95,82.41,82.54,42713.0,82.91,82.95,82.41,82.54,42713.0
2017-04-21 10:00:00,82.56,82.66,82.3,82.54,132352.0,82.56,82.66,82.3,82.54,132352.0
2017-04-21 11:00:00,82.53,82.82,82.46,82.69,188272.0,82.53,82.82,82.46,82.69,188272.0
2017-04-21 12:00:00,82.69,82.71,82.35,82.5,183923.0,82.69,82.71,82.35,82.5,183923.0
2017-04-21 13:00:00,82.5,82.63,82.34,82.6,286800.0,82.5,82.63,82.34,82.6,286800.0
2017-04-21 14:00:00,82.62,82.62,82.4,82.54,257039.0,82.62,82.62,82.4,82.54,257039.0
2017-04-21 15:00:00,82.54,83.0,82.25,82.26,492711.0,82.54,83.0,82.25,82.26,492711.0
2017-04-24 09:30:00,83.0,83.6,82.94,83.4,53005.0,83.0,83.6,82.94,83.4,53005.0
2017-04-24 10:00:00,83.38,83.97,83.3,83.55,123997.0,83.38,83.97,83.3,83.55,123997.0
2017-04-24 11:00:00,83.54,83.62,83.17,83.36,141863.0,83.54,83.62,83.17,83.36,141863.0
2017-04-24 12:00:00,83.35,83.44,83.13,83.16,69401.0,83.35,83.44,83.13,83.16,69401.0
2017-04-24 13:00:00,83.17,83.21,82.86,83.12,113788.0,83.17,83.21,82.86,83.12,113788.0
2017-04-24 14:00:00,83.15,83.15,82.76,82.81,99473.0,83.15,83.15,82.76,82.81,99473.0
2017-04-24 15:00:00,82.81,82.95,82.66,82.73,266100.0,82.81,82.95,82.66,82.73,266100.0
2017-04-25 09:30:00,82.59,82.59,81.43,82.01,315063.0,82.59,82.59,81.43,82.01,315063.0
2017-04-25 10:00:00,82.02,82.46,81.83,82.43,195021.0,82.02,82.46,81.83,82.43,195021.0
2017-04-25 11:00:00,82.45,83.12,82.45,82.87,187461.0,82.45,83.12,82.45,82.87,187461.0
2017-04-25 12:00:00,82.88,83.19,82.83,82.99,117127.0,82.88,83.19,82.83,82.99,117127.0
2017-04-25 13:00:00,82.99,83.02,82.49,82.51,152878.0,82.99,83.02,82.49,82.51,152878.0
2017-04-25 14:00:00,82.51,82.65,82.37,82.46,325268.0,82.51,82.65,82.37,82.46,325268.0
2017-04-25 15:00:00,82.47,82.69,82.43,82.63,430659.0,82.47,82.69,82.43,82.63,430659.0
2017-04-26 09:30:00,82.66,82.87,82.5,82.58,44278.0,82.66,82.87,82.5,82.58,44278.0
2017-04-26 10:00:00,82.56,82.83,82.37,82.53,222147.0,82.56,82.83,82.37,82.53,222147.0
2017-04-26 11:00:00,82.53,82.85,82.43,82.81,92338.0,82.53,82.85,82.43,82.81,92338.0
2017-04-26 12:00:00,82.77,83.05,82.71,83.01,62199.0,82.77,83.05,82.71,83.01,62199.0
2017-04-26 13:00:00,83.01,83.23,83.0,83.13,83563.0,83.01,83.23,83.0,83.13,83563.0
2017-04-26 14:00:00,83.14,83.39,83.0,83.2,329229.0,83.14,83.39,83.0,83.2,329229.0
2017-04-26 15:00:00,83.23,83.49,83.0,83.02,368101.0,83.23,83.49,83.0,83.02,368101.0
2017-04-27 09:30:00,83.3,83.84,83.08,83.49,85814.0,83.3,83.84,83.08,83.49,85814.0
2017-04-27 10:00:00,83.52,84.1,83.35,83.86,159050.0,83.52,84.1,83.35,83.86,159050.0
2017-04-27 11:00:00,83.88,84.1,83.61,83.83,154370.0,83.88,84.1,83.61,83.83,154370.0
2017-04-27 12:00:00,83.81,83.98,83.74,83.92,69384.0,83.81,83.98,83.74,83.92,69384.0
2017-04-27 13:00:00,83.92,83.96,83.58,83.71,123078.0,83.92,83.96,83.58,83.71,123078.0
2017-04-27 14:00:00,83.7,83.91,83.64,83.73,107397.0,83.7,83.91,83.64,83.73,107397.0
2017-04-27 15:00:00,83.75,83.82,83.58,83.69,229079.0,83.75,83.82,83.58,83.69,229079.0
2017-04-28 09:30:00,83.62,83.86,83.57,83.79,34131.0,83.62,83.86,83.57,83.79,34131.0
2017-04-28 10:00:00,83.75,84.14,83.71,84.05,127099.0,83.75,84.14,83.71,84.05,127099.0
2017-04-28 11:00:00,84.07,84.36,83.89,84.08,96805.0,84.07,84.36,83.89,84.08,96805.0
2017-04-28 12:00:00,84.06,84.49,84.01,84.22,88315.0,84.06,84.49,84.01,84.22,88315.0
2017-04-28 13:00:00,84.23,84.38,84.12,84.14,87679.0,84.23,84.38,84.12,84.14,87679.0
2017-04-28 14:00:00,84.13,84.26,83.99,84.07,105348.0,84.13,84.26,83.99,84.07,105348.0
2017-04-28 15:00:00,84.07,84.32,84.03,84.28,241552.0,84.07,84.32,84.03,84.28,241552.0
2017-05-01 09:30:00,84.75,85.25,84.2,84.23,98754.0,84.75,85.25,84.2,84.23,98754.0
2017-05-01 10:00:00,84.23,85.09,84.2,84.88,292711.0,84.23,85.09,84.2,84.88,292711.0
2017-05-01 11:00:00,84.87,84.89,84.33,84.37,117949.0,84.87,84.89,84.33,84.37,117949.0
2017-05-01 12:00:00,84.39,84.54,84.3,84.54,90807.0,84.39,84.54,84.3,84.54,90807.0
2017-05-01 13:00:00,84.59,84.59,84.43,84.57,133238.0,84.59,84.59,84.43,84.57,133238.0
2017-05-01 14:00:00,84.56,84.76,84.5,84.57,164455.0,84.56,84.76,84.5,84.57,164455.0
2017-05-01 15:00:00,84.56,84.83,84.56,84.59,268653.0,84.56,84.83,84.56,84.59,268653.0
2017-05-02 09:30:00,84.66,84.75,84.31,84.55,48926.0,84.66,84.75,84.31,84.55,48926.0
2017-05-02 10:00:00,84.52,84.82,84.17,84.65,149487.0,84.52,84.82,84.17,84.65,149487.0
2017-05-02 11:00:00,84.66,85.08,84.5,85.03,100844.0,84.66,85.08,84.5,85.03,100844.0
2017-05-02 12:00:00,85.03,85.41,84.99,85.23,157541.0,85.03,85.41,84.99,85.23,157541.0
2017-05-02 13:00:00,85.23,85.41,85.14,85.36,137701.0,85.23,85.41,85.14,85.36,137701.0
2017-05-02 14:00:00,85.36,85.59,85.31,85.45,151303.0,85.36,85.59,85.31,85.45,151303.0
2017-05-02 15:00:00,85.44,85.59,85.22,85.33,359710.0,85.44,85.59,85.22,85.33,359710.0
2017-05-03 09:30:00,85.0,85.0,83.51,83.72,216634.0,85.0,85.0,83.51,83.72,216634.0
2017-05-03 10:00:00,83.81,83.89,81.62,81.8,272032.0,83.81,83.89,81.62,81.8,272032.0
2017-05-03 11:00:00,81.86,83.16,81.85,82.87,165560.0,81.86,83.16,81.85,82.87,165560.0
2017-05-03 12:00:00,82.83,83.24,82.52,83.13,62239.0,82.83,83.24,82.52,83.13,62239.0
2017-05-03 13:00:00,83.1,83.74,83.1,83.53,109948.0,83.1,83.74,83.1,83.53,109948.0
2017-05-03 14:00:00,83.49,83.62,83.31,83.32,127614.0,83.49,83.62,83.31,83.32,127614.0
2017-05-03 15:00:00,83.33,83.66,82.59,82.64,411798.0,83.33,83.66,82.59,82.64,411798.0
2017-05-04 09:30:00,83.1,83.46,82.12,82.17,99607.0,83.1,83.46,82.12,82.17,99607.0
2017-05-04 10:00:00,82.2,82.65,81.95,82.41,152235.0,82.2,82.65,81.95,82.41,152235.0
2017-05-04 11:00:00,82.41,82.48,82.19,82.24,129299.0,82.41,82.48,82.19,82.24,129299.0
2017-05-04 12:00:00,82.24,82.37,81.82,82.25,144774.0,82.24,82.37,81.82,82.25,144774.0
2017-05-04 13:00:00,82.2,82.34,81.86,82.16,377461.0,82.2,82.34,81.86,82.16,377461.0
2017-05-04 14:00:00,82.19,82.45,82.16,82.4,161745.0,82.19,82.45,82.16,82.4,161745.0
2017-05-04 15:00:00,82.42,82.59,82.15,82.2,377952.0,82.42,82.59,82.15,82.2,377952.0
2017-05-05 09:30:00,82.49,82.56,81.96,82.06,50884.0,82.49,82.56,81.96,82.06,50884.0
2017-05-05 10:00:00,82.1,82.57,82.0,82.5,198644.0,82.1,82.57,82.0,82.5,198644.0
2017-05-05 11:00:00,82.53,82.89,82.51,82.89,98316.0,82.53,82.89,82.51,82.89,98316.0
2017-05-05 12:00:00,82.89,83.01,82.82,82.84,85769.0,82.89,83.01,82.82,82.84,85769.0
2017-05-05 13:00:00,82.83,83.04,82.75,82.99,52647.0,82.83,83.04,82.75,82.99,52647.0
2017-05-05 14:00:00,83.0,83.0,82.84,83.0,172820.0,83.0,83.0,82.84,83.0,172820.0
2017-05-05 15:00:00,82.99,83.46,82.89,83.22,279650.0,82.99,83.46,82.89,83.22,279650.0
2017-05-08 09:30:00,82.66,83.2,82.31,82.76,91645.0,82.66,83.2,82.31,82.76,91645.0
2017-05-08 10:00:00,82.76,83.5,82.76,83.23,215048.0,82.76,83.5,82.76,83.23,215048.0
2017-05-08 11:00:00,83.26,83.29,82.93,83.03,147480.0,83.26,83.29,82.93,83.03,147480.0
2017-05-08 12:00:00,83.04,83.21,82.8,83.19,158472.0,83.04,83.21,82.8,83.19,158472.0
2017-05-08 13:00:00,83.19,83.79,83.13,83.73,181335.0,83.19,83.79,83.13,83.73,181335.0
2017-05-08 14:00:00,83.74,83.88,83.65,83.85,173466.0,83.74,83.88,83.65,83.85,173466.0
2017-05-08 15:00:00,83.86,83.87,83.59,83.61,371437.0,83.86,83.87,83.59,83.61,371437.0
2017-05-09 09:30:00,83.79,84.1,83.59,84.06,90997.0,83.79,84.1,83.59,84.06,90997.0
2017-05-09 10:00:00,84.06,84.44,84.05,84.28,142008.0,84.06,84.44,84.05,84.28,142008.0
2017-05-09 11:00:00,84.28,84.49,84.21,84.48,109809.0,84.28,84.49,84.21,84.48,109809.0
2017-05-09 12:00:00,84.47,84.64,84.14,84.14,58019.0,84.47,84.64,84.14,84.14,58019.0
2017-05-09 13:00:00,84.15,84.31,84.07,84.22,132972.0,84.15,84.31,84.07,84.22,132972.0
2017-05-09 14:00:00,84.24,84.27,84.16,84.25,61730.0,84.24,84.27,84.16,84.25,61730.0
2017-05-09 15:00:00,84.24,84.36,84.19,84.3,230386.0,84.24,84.36,84.19,84.3,230386.0
2017-05-10 09:30:00,84.01,84.71,83.74,83.99,97196.0,84.01,84.71,83.74,83.99,97196.0
2017-05-10 10:00:00,84.0,84.06,83.35,83.44,149923.0,84.0,84.06,83.35,83.44,149923.0
2017-05-10 11:00:00,83.45,83.69,83.31,83.33,95313.0,83.45,83.69,83.31,83.33,95313.0
2017-05-10 12:00:00,83.32,83.59,83.32,83.51,71924.0,83.32,83.59,83.32,83.51,71924.0
2017-05-10 13:00:00,83.51,84.0,83.45,83.75,164964.0,83.51,84.0,83.45,83.75,164964.0
2017-05-10 14:00:00,83.75,83.9,83.6,83.68,188393.0,83.75,83.9,83.6,83.68,188393.0
2017-05-10 15:00:00,83.7,84.11,83.63,83.8,376297.0,83.7,84.11,83.63,83.8,376297.0
2017-05-11 09:30:00,83.87,83.89,83.28,83.46,88289.0,83.87,83.89,83.28,83.46,88289.0
2017-05-11 10:00:00,83.46,83.52,83.0,83.2,145549.0,83.46,83.52,83.0,83.2,145549.0
2017-05-11 11:00:00,83.2,83.4,83.01,83.02,230399.0,83.2,83.4,83.01,83.02,230399.0
2017-05-11 12:00:00,83.07,83.12,82.95,82.99,109160.0,83.07,83.12,82.95,82.99,109160.0
2017-05-11 13:00:00,82.98,83.3,82.98,83.17,107923.0,82.98,83.3,82.98,83.17,107923.0
2017-05-11 14:00:00,83.18,83.24,83.01,83.03,91587.0,83.18,83.24,83.01,83.03,91587.0
2017-05-11 15:00:00,83.06,83.53,82.99,83.45,239721.0,83.06,83.53,82.99,83.45,239721.0
2017-05-12 09:30:00,83.16,83.82,82.9,83.15,24740.0,83.16,83.82,82.9,83.15,24740.0
2017-05-12 10:00:00,83.2,83.44,82.95,83.35,72213.0,83.2,83.44,82.95,83.35,72213.0
2017-05-12 11:00:00,83.39,83.5,83.22,83.22,54659.0,83.39,83.5,83.22,83.22,54659.0
2017-05-12 12:00:00,83.22,83.27,83.09,83.17,44515.0,83.22,83.27,83.09,83.17,44515.0
2017-05-12 13:00:00,83.16,83.24,83.07,83.24,44619.0,83.16,83.24,83.07,83.24,44619.0
2017-05-12 14:00:00,83.26,83.33,83.0,83.02,68143.0,83.26,83.33,83.0,83.02,68143.0
2017-05-12 15:00:00,83.04,83.11,82.86,82.92,145526.0,83.04,83.11,82.86,82.92,145526.0
2017-05-15 09:30:00,83.0,83.22,82.82,83.16,27754.0,83.0,83.22,82.82,83.16,27754.0
2017-05-15 10:00:00,83.19,83.91,83.19,83.7,157126.0,83.19,83.91,83.19,83.7,157126.0
2017-05-15 11:00:00,83.66,83.7,83.22,83.52,101777.0,83.66,83.7,83.22,83.52,101777.0
2017-05-15 12:00:00,83.53,83.68,83.51,83.59,30271.0,83.53,83.68,83.51,83.59,30271.0
2017-05-15 13:00:00,83.58,83.6,83.37,83.45,60324.0,83.58,83.6,83.37,83.45,60324.0
2017-05-15 14:00:00,83.48,83.49,83.31,83.39,82385.0,83.48,83.49,83.31,83.39,82385.0
2017-05-15 15:00:00,83.39,83.67,83.39,83.63,176212.0,83.39,83.67,83.39,83.63,176212.0
2017-05-16 09:30:00,82.1,83.4,82.0,83.24,101104.0,82.1,83.4,82.0,83.24,101104.0
2017-05-16 10:00:00,83.27,83.37,82.99,83.05,111339.0,83.27,83.37,82.99,83.05,111339.0
2017-05-16 11:00:00,83.04,83.19,83.03,83.07,40974.0,83.04,83.19,83.03,83.07,40974.0
2017-05-16 12:00:00,83.07,83.14,82.98,83.0,64352.0,83.07,83.14,82.98,83.0,64352.0
2017-05-16 13:00:00,82.99,83.06,82.98,83.02,76649.0,82.99,83.06,82.98,83.02,76649.0
2017-05-16 14:00:00,83.0,83.01,82.86,82.92,151799.0,83.0,83.01,82.86,82.92,151799.0
2017-05-16 15:00:00,82.92,83.24,82.92,83.19,255502.0,82.92,83.24,82.92,83.19,255502.0
2017-05-17 09:30:00,82.81,83.0,81.74,81.85,145147.0,82.81,83.0,81.74,81.85,145147.0
2017-05-17 10:00:00,81.84,82.44,81.83,82.19,140035.0,81.84,82.44,81.83,82.19,140035.0
2017-05-17 11:00:00,82.18,82.45,82.09,82.45,103871.0,82.18,82.45,82.09,82.45,103871.0
2017-05-17 12:00:00,82.47,82.75,82.35,82.75,42833.0,82.47,82.75,82.35,82.75,42833.0
2017-05-17 13:00:00,82.76,82.78,82.61,82.68,56779.0,82.76,82.78,82.61,82.68,56779.0
2017-05-17 14:00:00,82.68,82.8,82.41,82.59,86802.0,82.68,82.8,82.41,82.59,86802.0
2017-05-17 15:00:00,82.58,82.79,82.12,82.24,308207.0,82.58,82.79,82.12,82.24,308207.0
2017-05-18 09:30:00,82.29,82.84,82.1,82.44,52069.0,82.29,82.84,82.1,82.44,52069.0
2017-05-18 10:00:00,82.43,83.33,82.43,83.27,69634.0,82.43,83.33,82.43,83.27,69634.0
2017-05-18 11:00:00,83.26,83.39,83.02,83.13,67318.0,83.26,83.39,83.02,83.13,67318.0
2017-05-18 12:00:00,83.12,83.28,83.01,83.09,36522.0,83.12,83.28,83.01,83.09,36522.0
2017-05-18 13:00:00,83.12,83.13,82.95,83.04,40156.0,83.12,83.13,82.95,83.04,40156.0
2017-05-18 14:00:00,83.04,83.16,82.86,82.88,83069.0,83.04,83.16,82.86,82.88,83069.0
2017-05-18 15:00:00,82.88,83.12,82.86,83.09,148118.0,82.88,83.12,82.86,83.09,148118.0
2017-05-19 09:30:00,83.42,83.76,83.0,83.46,30209.0,83.42,83.76,83.0,83.46,30209.0
2017-05-19 10:00:00,83.47,83.68,83.05,83.4,32264.0,83.47,83.68,83.05,83.4,32264.0
2017-05-19 11:00:00,83.38,83.5,83.31,83.32,26442.0,83.38,83.5,83.31,83.32,26442.0
2017-05-19 12:00:00,83.35,83.38,83.08,83.1,46448.0,83.35,83.38,83.08,83.1,46448.0
2017-05-19 13:00:00,83.1,83.19,83.04,83.11,19515.0,83.1,83.19,83.04,83.11,19515.0
2017-05-19 14:00:00,83.08,83.26,83.06,83.14,40044.0,83.08,83.26,83.06,83.14,40044.0
2017-05-19 15:00:00,83.18,83.24,82.94,83.07,224905.0,83.18,83.24,82.94,83.07,224905.0
2017-05-22 09:30:00,83.32,83.32,82.83,83.06,37932.0,83.32,83.32,82.83,83.06,37932.0
2017-05-22 10:00:00,83.06,83.43,82.9,83.0,56285.0,83.06,83.43,82.9,83.0,56285.0
2017-05-22 11:00:00,82.99,83.28,82.98,83.21,53263.0,82.99,83.28,82.98,83.21,53263.0
2017-05-22 12:00:00,83.19,83.45,83.15,83.42,57784.0,83.19,83.45,83.15,83.42,57784.0
2017-05-22 13:00:00,83.44,83.49,83.23,83.28,25788.0,83.44,83.49,83.23,83.28,25788.0
2017-05-22 14:00:00,83.25,83.44,83.2,83.34,41023.0,83.25,83.44,83.2,83.34,41023.0
2017-05-22 15:00:00,83.35,83.56,83.34,83.5,123926.0,83.35,83.56,83.34,83.5,123926.0
2017-05-23 09:30:00,84.0,84.0,83.16,83.39,33282.0,84.0,84.0,83.16,83.39,33282.0
2017-05-23 10:00:00,83.39,83.68,83.35,83.68,53798.0,83.39,83.68,83.35,83.68,53798.0
2017-05-23 11:00:00,83.71,83.88,83.65,83.85,53142.0,83.71,83.88,83.65,83.85,53142.0
2017-05-23 12:00:00,83.8,83.93,83.74,83.83,51990.0,83.8,83.93,83.74,83.83,51990.0
2017-05-23 13:00:00,83.83,83.9,83.47,83.53,33865.0,83.83,83.9,83.47,83.53,33865.0
2017-05-23 14:00:00,83.54,83.78,83.45,83.69,57087.0,83.54,83.78,83.45,83.69,57087.0
2017-05-23 15:00:00,83.69,83.84,83.63,83.78,193852.0,83.69,83.84,83.63,83.78,193852.0
2017-05-24 09:30:00,83.98,84.0,83.39,83.4,39177.0,83.98,84.0,83.39,83.4,39177.0
2017-05-24 10:00:00,83.39,84.01,83.24,83.95,33492.0,83.39,84.01,83.24,83.95,33492.0
2017-05-24 11:00:00,83.91,83.98,83.73,83.93,37815.0,83.91,83.98,83.73,83.93,37815.0
2017-05-24 12:00:00,83.92,84.0,83.81,83.98,26744.0,83.92,84.0,83.81,83.98,26744.0
2017-05-24 13:00:00,83.95,84.22,83.94,84.17,30528.0,83.95,84.22,83.94,84.17,30528.0
2017-05-24 14:00:00,84.13,84.31,83.98,84.21,61988.0,84.13,84.31,83.98,84.21,61988.0
2017-05-24 15:00:00,84.2,84.28,84.04,84.22,143850.0,84.2,84.28,84.04,84.22,143850.0
2017-05-25 09:30:00,84.2,84.6,83.89,84.57,398297.0,84.2,84.6,83.89,84.57,398297.0
2017-05-25 10:00:00,84.58,85.0,84.32,84.86,365140.0,84.58,85.0,84.32,84.86,365140.0
2017-05-25 11:00:00,84.86,85.47,84.72,85.13,369811.0,84.86,85.47,84.72,85.13,369811.0
2017-05-25 12:00:00,85.11,85.51,85.07,85.44,173656.0,85.11,85.51,85.07,85.44,173656.0
2017-05-25 13:00:00,85.43,85.45,84.89,85.1,144449.0,85.43,85.45,84.89,85.1,144449.0
2017-05-25 14:00:00,85.12,85.12,84.9,84.97,95599.0,85.12,85.12,84.9,84.97,95599.0
2017-05-25 15:00:00,84.97,84.97,84.59,84.66,386958.0,84.97,84.97,84.59,84.66,386958.0
2017-05-26 09:30:00,84.93,85.39,84.6,84.97,95397.0,84.93,85.39,84.6,84.97,95397.0
2017-05-26 10:00:00,84.98,85.45,84.92,85.32,112802.0,84.98,85.45,84.92,85.32,112802.0
2017-05-26 11:00:00,85.34,85.66,85.3,85.61,126348.0,85.34,85.66,85.3,85.61,126348.0
2017-05-26 12:00:00,85.58,85.96,85.55,85.9,99606.0,85.58,85.96,85.55,85.9,99606.0
2017-05-26 13:00:00,85.89,86.1,85.79,85.88,158567.0,85.89,86.1,85.79,85.88,158567.0
2017-05-26 14:00:00,85.88,86.02,85.82,85.99,113511.0,85.88,86.02,85.82,85.99,113511.0
2017-05-26 15:00:00,86.0,86.11,85.91,85.98,421776.0,86.0,86.11,85.91,85.98,421776.0
2017-05-30 09:30:00,85.72,86.38,85.72,86.08,44676.0,85.72,86.38,85.72,86.08,44676.0
2017-05-30 10:00:00,86.02,86.2,85.71,85.81,71250.0,86.02,86.2,85.71,85.81,71250.0
2017-05-30 11:00:00,85.78,85.87,85.34,85.34,61923.0,85.78,85.87,85.34,85.34,61923.0
2017-05-30 12:00:00,85.34,85.54,85.3,85.42,51324.0,85.34,85.54,85.3,85.42,51324.0
2017-05-30 13:00:00,85.41,85.5,85.23,85.31,79663.0,85.41,85.5,85.23,85.31,79663.0
2017-05-30 14:00:00,85.31,85.49,85.25,85.28,75279.0,85.31,85.49,85.25,85.28,75279.0
2017-05-30 15:00:00,85.28,85.54,85.23,85.5,292434.0,85.28,85.54,85.23,85.5,292434.0
2017-05-31 09:30:00,85.64,86.48,85.59,86.04,133074.0,85.64,86.48,85.59,86.04,133074.0
2017-05-31 10:00:00,86.02,86.38,85.65,86.02,203086.0,86.02,86.38,85.65,86.02,203086.0
2017-05-31 11:00:00,86.07,86.15,85.61,85.8,105627.0,86.07,86.15,85.61,85.8,105627.0
2017-05-31 12:00:00,85.82,85.99,85.79,85.81,132514.0,85.82,85.99,85.79,85.81,132514.0
2017-05-31 13:00:00,85.83,86.0,85.82,86.0,78725.0,85.83,86.0,85.82,86.0,78725.0
2017-05-31 14:00:00,85.99,86.26,85.93,86.22,100678.0,85.99,86.26,85.93,86.22,100678.0
2017-05-31 15:00:00,86.21,86.51,86.17,86.43,279073.0,86.21,86.51,86.17,86.43,279073.0
2017-06-01 09:30:00,86.81,86.81,86.31,86.58,54864.0,86.81,86.81,86.31,86.58,54864.0
2017-06-01 10:00:00,86.59,86.99,86.42,86.78,95572.0,86.59,86.99,86.42,86.78,95572.0
2017-06-01 11:00:00,86.75,86.94,86.73,86.87,59235.0,86.75,86.94,86.73,86.87,59235.0
2017-06-01 12:00:00,86.89,87.34,86.85,87.17,95159.0,86.89,87.34,86.85,87.17,95159.0
2017-06-01 13:00:00,87.15,87.3,87.01,87.3,83243.0,87.15,87.3,87.01,87.3,83243.0
2017-06-01 14:00:00,87.3,87.52,86.85,87.37,232899.0,87.3,87.52,86.85,87.37,232899.0
2017-06-01 15:00:00,87.37,87.4,86.96,87.13,298045.0,87.37,87.4,86.96,87.13,298045.0
2017-06-02 09:30:00,87.5,87.67,87.24,87.42,70603.0,87.5,87.67,87.24,87.42,70603.0
2017-06-02 10:00:00,87.43,88.03,87.28,87.95,101643.0,87.43,88.03,87.28,87.95,101643.0
2017-06-02 11:00:00,87.94,88.28,87.78,88.15,177078.0,87.94,88.28,87.78,88.15,177078.0
2017-06-02 12:00:00,88.15,88.38,88.02,88.34,78042.0,88.15,88.38,88.02,88.34,78042.0
2017-06-02 13:00:00,88.37,88.43,88.21,88.3,62750.0,88.37,88.43,88.21,88.3,62750.0
2017-06-02 14:00:00,88.3,88.31,87.81,87.85,131515.0,88.3,88.31,87.81,87.85,131515.0
2017-06-02 15:00:00,87.85,88.11,87.78,87.91,276329.0,87.85,88.11,87.78,87.91,276329.0
2017-06-05 09:30:00,88.22,88.38,87.73,87.73,68616.0,88.22,88.38,87.73,87.73,68616.0
2017-06-05 10:00:00,87.72,87.89,87.51,87.66,145174.0,87.72,87.89,87.51,87.66,145174.0
2017-06-05 11:00:00,87.65,87.67,87.36,87.51,68878.0,87.65,87.67,87.36,87.51,68878.0
2017-06-05 12:00:00,87.51,87.6,87.37,87.38,49626.0,87.51,87.6,87.37,87.38,49626.0
2017-06-05 13:00:00,87.39,87.71,87.38,87.43,46512.0,87.39,87.71,87.38,87.43,46512.0
2017-06-05 14:00:00,87.43,87.69,87.35,87.47,56721.0,87.43,87.69,87.35,87.47,56721.0
2017-06-05 15:00:00,87.46,87.53,87.26,87.3,170494.0,87.46,87.53,87.26,87.3,170494.0
2017-06-06 09:30:00,87.04,87.41,86.72,86.73,69824.0,87.04,87.41,86.72,86.73,69824.0
2017-06-06 10:00:00,86.75,87.09,86.54,86.98,90514.0,86.75,87.09,86.54,86.98,90514.0
2017-06-06 11:00:00,87.0,87.71,86.95,87.16,85875.0,87.0,87.71,86.95,87.16,85875.0
2017-06-06 12:00:00,87.17,87.21,87.02,87.17,26524.0,87.17,87.21,87.02,87.17,26524.0
2017-06-06 13:00:00,87.18,87.21,87.06,87.2,32076.0,87.18,87.21,87.06,87.2,32076.0
2017-06-06 14:00:00,87.22,87.37,87.17,87.32,72022.0,87.22,87.37,87.17,87.32,72022.0
2017-06-06 15:00:00,87.32,87.36,86.87,87.06,126996.0,87.32,87.36,86.87,87.06,126996.0
2017-06-07 09:30:00,87.01,87.71,87.0,87.65,39514.0,87.01,87.71,87.0,87.65,39514.0
2017-06-07 10:00:00,87.7,87.9,86.98,87.26,75218.0,87.7,87.9,86.98,87.26,75218.0
2017-06-07 11:00:00,87.27,87.78,87.27,87.61,29838.0,87.27,87.78,87.27,87.61,29838.0
2017-06-07 12:00:00,87.58,87.63,87.35,87.37,142349.0,87.58,87.63,87.35,87.37,142349.0
2017-06-07 13:00:00,87.37,87.73,87.37,87.63,57251.0,87.37,87.73,87.37,87.63,57251.0
2017-06-07 14:00:00,87.61,87.79,87.48,87.64,67377.0,87.61,87.79,87.48,87.64,67377.0
2017-06-07 15:00:00,87.63,87.68,87.45,87.56,173860.0,87.63,87.68,87.45,87.56,173860.0
2017-06-08 09:30:00,88.0,88.0,87.63,87.79,45958.0,88.0,88.0,87.63,87.79,45958.0
2017-06-08 10:00:00,87.81,87.87,87.4,87.48,85419.0,87.81,87.87,87.4,87.48,85419.0
2017-06-08 11:00:00,87.5,87.84,87.47,87.81,47757.0,87.5,87.84,87.47,87.81,47757.0
2017-06-08 12:00:00,87.79,88.02,87.63,87.72,56486.0,87.79,88.02,87.63,87.72,56486.0
2017-06-08 13:00:00,87.72,87.97,87.5,87.9,54221.0,87.72,87.97,87.5,87.9,54221.0
2017-06-08 14:00:00,87.91,87.91,87.63,87.81,86028.0,87.91,87.91,87.63,87.81,86028.0
2017-06-08 15:00:00,87.83,88.01,87.72,87.85,295294.0,87.83,88.01,87.72,87.85,295294.0
2017-06-09 09:30:00,87.66,87.72,87.17,87.44,38611.0,87.66,87.72,87.17,87.44,38611.0
2017-06-09 10:00:00,87.44,88.06,87.38,87.71,122810.0,87.44,88.06,87.38,87.71,122810.0
2017-06-09 11:00:00,87.72,87.88,87.31,87.42,81976.0,87.72,87.88,87.31,87.42,81976.0
2017-06-09 12:00:00,87.42,87.66,87.19,87.24,73467.0,87.42,87.66,87.19,87.24,73467.0
2017-06-09 13:00:00,87.23,87.43,86.96,86.96,52339.0,87.23,87.43,86.96,86.96,52339.0
2017-06-09 14:00:00,86.98,87.36,86.18,86.3,100540.0,86.98,87.36,86.18,86.3,100540.0
2017-06-09 15:00:00,86.33,86.64,86.09,86.14,366460.0,86.33,86.64,86.09,86.14,366460.0
2017-06-12 09:30:00,86.15,86.27,84.3,85.19,88560.0,86.15,86.27,84.3,85.19,88560.0
2017-06-12 10:00:00,85.19,85.2,84.53,85.16,183308.0,85.19,85.2,84.53,85.16,183308.0
2017-06-12 11:00:00,85.14,85.46,85.07,85.18,151209.0,85.14,85.46,85.07,85.18,151209.0
2017-06-12 12:00:00,85.23,85.32,84.95,85.17,139437.0,85.23,85.32,84.95,85.17,139437.0
2017-06-12 13:00:00,85.15,85.2,84.98,85.02,174503.0,85.15,85.2,84.98,85.02,174503.0
2017-06-12 14:00:00,85.02,85.51,84.98,85.38,169897.0,85.02,85.51,84.98,85.38,169897.0
2017-06-12 15:00:00,85.39,85.6,85.29,85.58,372846.0,85.39,85.6,85.29,85.58,372846.0
2017-06-13 09:30:00,85.95,86.94,85.83,86.85,50432.0,85.95,86.94,85.83,86.85,50432.0
2017-06-13 10:00:00,86.87,87.1,86.42,86.42,142666.0,86.87,87.1,86.42,86.42,142666.0
2017-06-13 11:00:00,86.42,86.59,86.3,86.51,99349.0,86.42,86.59,86.3,86.51,99349.0
2017-06-13 12:00:00,86.53,86.6,86.28,86.54,59898.0,86.53,86.6,86.28,86.54,59898.0
2017-06-13 13:00:00,86.52,86.74,86.36,86.58,63074.0,86.52,86.74,86.36,86.58,63074.0
2017-06-13 14:00:00,86.59,86.74,86.53,86.71,97680.0,86.59,86.74,86.53,86.71,97680.0
2017-06-13 15:00:00,86.71,86.85,86.51,86.74,258875.0,86.71,86.85,86.51,86.74,258875.0
2017-06-14 09:30:00,86.65,87.17,86.46,86.67,34032.0,86.65,87.17,86.46,86.67,34032.0
2017-06-14 10:00:00,86.65,87.0,86.27,86.53,87118.0,86.65,87.0,86.27,86.53,87118.0
2017-06-14 11:00:00,86.54,87.06,86.54,86.93,31481.0,86.54,87.06,86.54,86.93,31481.0
2017-06-14 12:00:00,86.88,86.97,86.72,86.88,26774.0,86.88,86.97,86.72,86.88,26774.0
2017-06-14 13:00:00,86.86,86.9,86.67,86.67,41006.0,86.86,86.9,86.67,86.67,41006.0
2017-06-14 14:00:00,86.67,86.77,86.16,86.25,64561.0,86.67,86.77,86.16,86.25,64561.0
2017-06-14 15:00:00,86.23,86.38,85.83,86.35,138020.0,86.23,86.38,85.83,86.35,138020.0
2017-06-15 09:30:00,85.97,86.53,85.8,86.48,51922.0,85.97,86.53,85.8,86.48,51922.0
2017-06-15 10:00:00,86.52,86.52,85.95,86.12,68692.0,86.52,86.52,85.95,86.12,68692.0
2017-06-15 11:00:00,86.08,86.69,86.06,86.42,95927.0,86.08,86.69,86.06,86.42,95927.0
2017-06-15 12:00:00,86.4,86.91,86.28,86.79,76678.0,86.4,86.91,86.28,86.79,76678.0
2017-06-15 13:00:00,86.79,86.88,86.32,86.47,91225.0,86.79,86.88,86.32,86.47,91225.0
2017-06-15 14:00:00,86.45,86.73,86.4,86.59,69616.0,86.45,86.73,86.4,86.59,69616.0
2017-06-15 15:00:00,86.59,86.79,86.41,86.61,176143.0,86.59,86.79,86.41,86.61,176143.0
2017-06-16 09:30:00,86.9,87.17,86.58,87.17,54777.0,86.9,87.17,86.58,87.17,54777.0
2017-06-16 10:00:00,87.12,87.31,86.47,86.56,154478.0,87.12,87.31,86.47,86.56,154478.0
2017-06-16 11:00:00,86.61,86.91,86.42,86.7,63613.0,86.61,86.91,86.42,86.7,63613.0
2017-06-16 12:00:00,86.72,86.74,86.38,86.68,63852.0,86.72,86.74,86.38,86.68,63852.0
2017-06-16 13:00:00,86.7,87.03,86.62,86.94,65144.0,86.7,87.03,86.62,86.94,65144.0
2017-06-16 14:00:00,86.89,87.16,86.78,86.9,87554.0,86.89,87.16,86.78,86.9,87554.0
2017-06-16 15:00:00,86.9,87.16,86.69,87.12,365579.0,86.9,87.16,86.69,87.12,365579.0
2017-06-19 09:30:00,87.1,87.85,87.1,87.62,38034.0,87.1,87.85,87.1,87.62,38034.0
2017-06-19 10:00:00,87.61,87.98,87.45,87.64,48320.0,87.61,87.98,87.45,87.64,48320.0
2017-06-19 11:00:00,87.6,87.97,87.46,87.89,43753.0,87.6,87.97,87.46,87.89,43753.0
2017-06-19 12:00:00,87.94,88.21,87.88,88.18,32682.0,87.94,88.21,87.88,88.18,32682.0
2017-06-19 13:00:00,88.16,88.23,88.05,88.1,36539.0,88.16,88.23,88.05,88.1,36539.0
2017-06-19 14:00:00,88.11,88.36,88.1,88.26,59992.0,88.11,88.36,88.1,88.26,59992.0
2017-06-19 15:00:00,88.25,88.33,87.72,87.87,285714.0,88.25,88.33,87.72,87.87,285714.0
2017-06-20 09:30:00,88.06,88.34,87.55,88.18,24139.0,88.06,88.34,87.55,88.18,24139.0
2017-06-20 10:00:00,88.16,88.7,87.94,88.54,95475.0,88.16,88.7,87.94,88.54,95475.0
2017-06-20 11:00:00,88.52,88.62,88.1,88.24,74453.0,88.52,88.62,88.1,88.24,74453.0
2017-06-20 12:00:00,88.24,88.24,87.9,88.12,45375.0,88.24,88.24,87.9,88.12,45375.0
2017-06-20 13:00:00,88.16,88.47,88.09,88.45,32419.0,88.16,88.47,88.09,88.45,32419.0
2017-06-20 14:00:00,88.45,88.65,88.22,88.36,150161.0,88.45,88.65,88.22,88.36,150161.0
2017-06-20 15:00:00,88.36,88.47,88.04,88.21,240354.0,88.36,88.47,88.04,88.21,240354.0
2017-06-21 09:30:00,88.8,89.91,88.17,89.76,134496.0,88.8,89.91,88.17,89.76,134496.0
2017-06-21 10:00:00,89.77,90.43,89.68,90.25,229870.0,89.77,90.43,89.68,90.25,229870.0
2017-06-21 11:00:00,90.22,90.22,89.76,90.02,127372.0,90.22,90.22,89.76,90.02,127372.0
2017-06-21 12:00:00,90.04,90.19,89.98,90.06,97174.0,90.04,90.19,89.98,90.06,97174.0
2017-06-21 13:00:00,90.06,90.16,89.9,89.94,92965.0,90.06,90.16,89.9,89.94,92965.0
2017-06-21 14:00:00,89.94,90.03,89.7,89.9,92521.0,89.94,90.03,89.7,89.9,92521.0
2017-06-21 15:00:00,89.87,89.89,89.39,89.77,269277.0,89.87,89.89,89.39,89.77,269277.0
2017-06-22 09:30:00,91.67,91.81,89.83,89.94,213188.0,91.67,91.81,89.83,89.94,213188.0
2017-06-22 10:00:00,89.94,90.5,89.83,90.5,439568.0,89.94,90.5,89.83,90.5,439568.0
2017-06-22 11:00:00,90.47,91.15,90.43,91.01,269513.0,90.47,91.15,90.43,91.01,269513.0
2017-06-22 12:00:00,91.01,91.49,90.96,91.44,106058.0,91.01,91.49,90.96,91.44,106058.0
2017-06-22 13:00:00,91.45,91.54,91.22,91.25,117334.0,91.45,91.54,91.22,91.25,117334.0
2017-06-22 14:00:00,91.26,91.31,90.85,91.02,227676.0,91.26,91.31,90.85,91.02,227676.0
2017-06-22 15:00:00,91.01,91.1,90.72,90.87,596691.0,91.01,91.1,90.72,90.87,596691.0
2017-06-23 09:30:00,90.77,90.91,90.21,90.38,45248.0,90.77,90.91,90.21,90.38,45248.0
2017-06-23 10:00:00,90.34,90.87,90.23,90.69,81481.0,90.34,90.87,90.23,90.69,81481.0
2017-06-23 11:00:00,90.71,90.95,90.51,90.86,66530.0,90.71,90.95,90.51,90.86,66530.0
2017-06-23 12:00:00,90.89,90.99,90.63,90.9,79272.0,90.89,90.99,90.63,90.9,79272.0
2017-06-23 13:00:00,90.88,91.13,90.78,91.01,93793.0,90.88,91.13,90.78,91.01,93793.0
2017-06-23 14:00:00,91.0,91.06,90.61,90.95,119551.0,91.0,91.06,90.61,90.95,119551.0
2017-06-23 15:00:00,90.95,91.15,90.6,91.09,276827.0,90.95,91.15,90.6,91.09,276827.0
2017-06-26 09:30:00,91.18,91.6,90.67,90.8,68259.0,91.18,91.6,90.67,90.8,68259.0
2017-06-26 10:00:00,90.84,91.34,90.7,91.08,109466.0,90.84,91.34,90.7,91.08,109466.0
2017-06-26 11:00:00,91.07,91.13,90.59,90.84,63480.0,91.07,91.13,90.59,90.84,63480.0
2017-06-26 12:00:00,90.86,90.89,90.69,90.8,48849.0,90.86,90.89,90.69,90.8,48849.0
2017-06-26 13:00:00,90.79,90.81,90.55,90.73,39146.0,90.79,90.81,90.55,90.73,39146.0
2017-06-26 14:00:00,90.73,90.74,90.38,90.41,61091.0,90.73,90.74,90.38,90.41,61091.0
2017-06-26 15:00:00,90.42,90.44,90.12,90.19,165130.0,90.42,90.44,90.12,90.19,165130.0
2017-06-27 09:30:00,90.23,90.23,89.37,89.92,41155.0,90.23,90.23,89.37,89.92,41155.0
2017-06-27 10:00:00,90.09,90.65,89.89,90.33,39371.0,90.09,90.65,89.89,90.33,39371.0
2017-06-27 11:00:00,90.39,90.74,90.36,90.68,135770.0,90.39,90.74,90.36,90.68,135770.0
2017-06-27 12:00:00,90.65,90.75,90.2,90.29,65718.0,90.65,90.75,90.2,90.29,65718.0
2017-06-27 13:00:00,90.32,90.46,89.97,89.98,77821.0,90.32,90.46,89.97,89.98,77821.0
2017-06-27 14:00:00,90.0,90.2,89.78,90.08,53395.0,90.0,90.2,89.78,90.08,53395.0
2017-06-27 15:00:00,90.08,90.17,89.46,89.48,128814.0,90.08,90.17,89.46,89.48,128814.0
2017-06-28 09:30:00,89.9,90.32,89.11,89.11,42939.0,89.9,90.32,89.11,89.11,42939.0
2017-06-28 10:00:00,89.13,90.25,89.06,90.0,62324.0,89.13,90.25,89.06,90.0,62324.0
2017-06-28 11:00:00,89.96,90.46,89.96,90.23,47700.0,89.96,90.46,89.96,90.23,47700.0
2017-06-28 12:00:00,90.23,90.43,90.18,90.32,49071.0,90.23,90.43,90.18,90.32,49071.0
2017-06-28 13:00:00,90.31,90.55,90.27,90.3,62596.0,90.31,90.55,90.27,90.3,62596.0
2017-06-28 14:00:00,90.29,90.6,90.29,90.52,63838.0,90.29,90.6,90.29,90.52,63838.0
2017-06-28 15:00:00,90.51,90.8,90.44,90.61,209905.0,90.51,90.8,90.44,90.61,209905.0
2017-06-29 09:30:00,90.75,90.75,90.3,90.31,39819.0,90.75,90.75,90.3,90.31,39819.0
2017-06-29 10:00:00,90.31,90.4,89.87,90.29,70875.0,90.31,90.4,89.87,90.29,70875.0
2017-06-29 11:00:00,90.29,90.43,89.53,89.6,69416.0,90.29,90.43,89.53,89.6,69416.0
2017-06-29 12:00:00,89.58,89.72,89.24,89.24,46775.0,89.58,89.72,89.24,89.24,46775.0
2017-06-29 13:00:00,89.24,89.32,88.34,88.62,164053.0,89.24,89.32,88.34,88.62,164053.0
2017-06-29 14:00:00,88.61,89.55,88.61,89.36,112151.0,88.61,89.55,88.61,89.36,112151.0
2017-06-29 15:00:00,89.34,89.67,89.3,89.43,190161.0,89.34,89.67,89.3,89.43,190161.0
2017-06-30 09:30:00,89.61,89.63,89.25,89.59,23201.0,89.61,89.63,89.25,89.59,23201.0
2017-06-30 10:00:00,89.64,89.72,89.4,89.52,52628.0,89.64,89.72,89.4,89.52,52628.0
2017-06-30 11:00:00,89.53,89.58,89.12,89.45,52079.0,89.53,89.58,89.12,89.45,52079.0
2017-06-30 12:00:00,89.42,89.44,89.09,89.21,35682.0,89.42,89.44,89.09,89.21,35682.0
2017-06-30 13:00:00,89.25,89.34,89.15,89.22,38321.0,89.25,89.34,89.15,89.22,38321.0
2017-06-30 14:00:00,89.22,89.55,89.2,89.53,30900.0,89.22,89.55,89.2,89.53,30900.0
2017-06-30 15:00:00,89.54,89.76,89.47,89.49,137661.0,89.54,89.76,89.47,89.49,137661.0
2017-07-03 09:30:00,89.6,89.6,88.73,89.0,87724.0,89.6,89.6,88.73,89.0,87724.0
2017-07-03 10:00:00,89.0,89.31,88.66,88.9,74079.0,89.0,89.31,88.66,88.9,74079.0
2017-07-03 11:00:00,88.9,88.97,88.51,88.55,80762.0,88.9,88.97,88.51,88.55,80762.0
2017-07-03 12:00:00,88.52,88.52,88.15,88.2,136311.0,88.52,88.52,88.15,88.2,136311.0
2017-07-05 09:30:00,88.43,88.93,88.16,88.59,67647.0,88.43,88.93,88.16,88.59,67647.0
2017-07-05 10:00:00,88.59,89.23,88.59,89.0,54315.0,88.59,89.23,88.59,89.0,54315.0
2017-07-05 11:00:00,88.97,89.36,88.75,88.79,47945.0,88.97,89.36,88.75,88.79,47945.0
2017-07-05 12:00:00,88.82,88.93,88.61,88.8,44588.0,88.82,88.93,88.61,88.8,44588.0
2017-07-05 13:00:00,88.79,88.91,88.71,88.8,37348.0,88.79,88.91,88.71,88.8,37348.0
2017-07-05 14:00:00,88.81,89.15,88.78,88.98,52186.0,88.81,89.15,88.78,88.98,52186.0
2017-07-05 15:00:00,88.99,89.21,88.86,89.17,120571.0,88.99,89.21,88.86,89.17,120571.0
2017-07-06 09:30:00,88.68,88.68,88.05,88.33,17876.0,88.68,88.68,88.05,88.33,17876.0
2017-07-06 10:00:00,88.34,88.41,88.06,88.2,67333.0,88.34,88.41,88.06,88.2,67333.0
2017-07-06 11:00:00,88.23,88.44,87.99,88.03,45747.0,88.23,88.44,87.99,88.03,45747.0
2017-07-06 12:00:00,88.03,88.1,87.73,87.87,34373.0,88.03,88.1,87.73,87.87,34373.0
2017-07-06 13:00:00,87.91,88.19,87.9,87.94,29642.0,87.91,88.19,87.9,87.94,29642.0
2017-07-06 14:00:00,87.94,88.02,87.74,87.99,59693.0,87.94,88.02,87.74,87.99,59693.0
2017-07-06 15:00:00,87.97,88.03,87.64,87.82,163208.0,87.97,88.03,87.64,87.82,163208.0
2017-07-07 09:30:00,88.95,89.94,88.0,89.52,68593.0,88.95,89.94,88.0,89.52,68593.0
2017-07-07 10:00:00,89.48,89.87,89.12,89.56,65437.0,89.48,89.87,89.12,89.56,65437.0
2017-07-07 11:00:00,89.56,89.56,89.27,89.36,52519.0,89.56,89.56,89.27,89.36,52519.0
2017-07-07 12:00:00,89.39,89.7,89.35,89.42,58922.0,89.39,89.7,89.35,89.42,58922.0
2017-07-07 13:00:00,89.44,89.53,88.99,89.07,43681.0,89.44,89.53,88.99,89.07,43681.0
2017-07-07 14:00:00,89.08,89.19,88.82,89.04,57799.0,89.08,89.19,88.82,89.04,57799.0
2017-07-07 15:00:00,89.04,89.1,88.89,88.94,186766.0,89.04,89.1,88.89,88.94,186766.0
2017-07-10 09:30:00,88.98,89.05,88.2,88.2,14442.0,88.98,89.05,88.2,88.2,14442.0
2017-07-10 10:00:00,88.18,88.51,88.14,88.31,38791.0,88.18,88.51,88.14,88.31,38791.0
2017-07-10 11:00:00,88.31,88.68,88.05,88.52,46584.0,88.31,88.68,88.05,88.52,46584.0
2017-07-10 12:00:00,88.57,88.64,88.36,88.53,36805.0,88.57,88.64,88.36,88.53,36805.0
2017-07-10 13:00:00,88.52,88.69,88.34,88.61,34099.0,88.52,88.69,88.34,88.61,34099.0
2017-07-10 14:00:00,88.64,88.64,88.38,88.45,39664.0,88.64,88.64,88.38,88.45,39664.0
2017-07-10 15:00:00,88.43,88.53,88.25,88.28,152393.0,88.43,88.53,88.25,88.28,152393.0
2017-07-11 09:30:00,88.27,88.69,88.0,88.27,91613.0,88.27,88.69,88.0,88.27,91613.0
2017-07-11 10:00:00,88.36,88.62,88.28,88.53,38436.0,88.36,88.62,88.28,88.53,38436.0
2017-07-11 11:00:00,88.5,88.55,87.92,88.22,35498.0,88.5,88.55,87.92,88.22,35498.0
2017-07-11 12:00:00,88.15,88.18,87.8,88.07,31987.0,88.15,88.18,87.8,88.07,31987.0
2017-07-11 13:00:00,88.07,88.15,87.83,88.07,36384.0,88.07,88.15,87.83,88.07,36384.0
2017-07-11 14:00:00,88.08,88.2,87.93,88.08,45837.0,88.08,88.2,87.93,88.08,45837.0
2017-07-11 15:00:00,88.08,88.36,88.03,88.14,146773.0,88.08,88.36,88.03,88.14,146773.0
2017-07-12 09:30:00,88.68,88.95,88.38,88.78,52906.0,88.68,88.95,88.38,88.78,52906.0
2017-07-12 10:00:00,88.88,88.97,88.66,88.81,58988.0,88.88,88.97,88.66,88.81,58988.0
2017-07-12 11:00:00,88.81,89.41,88.74,89.04,57884.0,88.81,89.41,88.74,89.04,57884.0
2017-07-12 12:00:00,89.07,89.16,88.99,89.16,21513.0,89.07,89.16,88.99,89.16,21513.0
2017-07-12 13:00:00,89.21,89.21,88.9,89.05,27339.0,89.21,89.21,88.9,89.05,27339.0
2017-07-12 14:00:00,89.01,89.17,88.96,89.0,31350.0,89.01,89.17,88.96,89.0,31350.0
2017-07-12 15:00:00,88.97,89.16,88.81,88.92,76535.0,88.97,89.16,88.81,88.92,76535.0
2017-07-13 09:30:00,89.23,89.31,88.7,89.01,30634.0,89.23,89.31,88.7,89.01,30634.0
2017-07-13 10:00:00,89.06,89.06,88.39,88.87,53163.0,89.06,89.06,88.39,88.87,53163.0
2017-07-13 11:00:00,88.86,89.24,88.78,88.98,58962.0,88.86,89.24,88.78,88.98,58962.0
2017-07-13 12:00:00,88.98,89.26,88.92,89.19,34547.0,88.98,89.26,88.92,89.19,34547.0
2017-07-13 13:00:00,89.17,89.46,89.16,89.33,37095.0,89.17,89.46,89.16,89.33,37095.0
2017-07-13 14:00:00,89.31,89.71,89.0,89.58,78194.0,89.31,89.71,89.0,89.58,78194.0
2017-07-13 15:00:00,89.56,89.72,89.11,89.22,168467.0,89.56,89.72,89.11,89.22,168467.0
2017-07-14 09:30:00,89.26,89.3,88.99,89.0,14661.0,89.26,89.3,88.99,89.0,14661.0
2017-07-14 10:00:00,89.08,89.13,88.83,89.04,35145.0,89.08,89.13,88.83,89.04,35145.0
2017-07-14 11:00:00,89.02,89.18,88.96,89.17,57749.0,89.02,89.18,88.96,89.17,57749.0
2017-07-14 12:00:00,89.15,89.43,89.14,89.24,23275.0,89.15,89.43,89.14,89.24,23275.0
2017-07-14 13:00:00,89.25,89.56,89.09,89.39,23349.0,89.25,89.56,89.09,89.39,23349.0
2017-07-14 14:00:00,89.43,89.54,89.32,89.33,32362.0,89.43,89.54,89.32,89.33,32362.0
2017-07-14 15:00:00,89.31,89.57,89.17,89.42,128630.0,89.31,89.57,89.17,89.42,128630.0
2017-07-17 09:30:00,89.88,90.02,89.61,90.01,29516.0,89.88,90.02,89.61,90.01,29516.0
2017-07-17 10:00:00,90.03,90.28,89.87,90.07,61628.0,90.03,90.28,89.87,90.07,61628.0
2017-07-17 11:00:00,90.05,90.26,89.9,90.26,62081.0,90.05,90.26,89.9,90.26,62081.0
2017-07-17 12:00:00,90.27,90.57,90.26,90.49,59577.0,90.27,90.57,90.26,90.49,59577.0
2017-07-17 13:00:00,90.47,90.66,90.43,90.52,87200.0,90.47,90.66,90.43,90.52,87200.0
2017-07-17 14:00:00,90.53,90.69,90.38,90.66,115375.0,90.53,90.69,90.38,90.66,115375.0
2017-07-17 15:00:00,90.67,90.81,89.95,90.07,311235.0,90.67,90.81,89.95,90.07,311235.0
2017-07-18 09:30:00,89.94,90.13,89.37,89.47,32991.0,89.94,90.13,89.37,89.47,32991.0
2017-07-18 10:00:00,89.54,89.85,89.4,89.67,57816.0,89.54,89.85,89.4,89.67,57816.0
2017-07-18 11:00:00,89.7,90.17,89.67,90.04,55991.0,89.7,90.17,89.67,90.04,55991.0
2017-07-18 12:00:00,90.05,90.07,89.64,89.73,45326.0,90.05,90.07,89.64,89.73,45326.0
2017-07-18 13:00:00,89.75,89.86,89.61,89.61,31423.0,89.75,89.86,89.61,89.61,31423.0
2017-07-18 14:00:00,89.63,89.64,89.38,89.56,53244.0,89.63,89.64,89.38,89.56,53244.0
2017-07-18 15:00:00,89.57,90.08,89.51,90.06,208402.0,89.57,90.08,89.51,90.06,208402.0
2017-07-19 09:30:00,90.39,90.72,90.25,90.59,24101.0,90.39,90.72,90.25,90.59,24101.0
2017-07-19 10:00:00,90.59,90.71,90.36,90.65,54905.0,90.59,90.71,90.36,90.65,54905.0
2017-07-19 11:00:00,90.62,90.92,90.27,90.86,59149.0,90.62,90.92,90.27,90.86,59149.0
2017-07-19 12:00:00,90.87,91.19,90.67,90.81,57508.0,90.87,91.19,90.67,90.81,57508.0
2017-07-19 13:00:00,90.81,90.95,90.59,90.87,62314.0,90.81,90.95,90.59,90.87,62314.0
2017-07-19 14:00:00,90.84,91.0,90.64,90.96,81036.0,90.84,91.0,90.64,90.96,81036.0
2017-07-19 15:00:00,90.96,90.98,90.64,90.94,150439.0,90.96,90.98,90.64,90.94,150439.0
2017-07-20 09:30:00,90.89,90.92,90.03,90.31,76074.0,90.89,90.92,90.03,90.31,76074.0
2017-07-20 10:00:00,90.29,90.4,89.89,90.29,99383.0,90.29,90.4,89.89,90.29,99383.0
2017-07-20 11:00:00,90.25,90.59,90.14,90.57,45639.0,90.25,90.59,90.14,90.57,45639.0
2017-07-20 12:00:00,90.51,90.87,90.51,90.69,32973.0,90.51,90.87,90.51,90.69,32973.0
2017-07-20 13:00:00,90.69,90.94,90.5,90.56,47237.0,90.69,90.94,90.5,90.56,47237.0
2017-07-20 14:00:00,90.56,90.75,90.44,90.44,78584.0,90.56,90.75,90.44,90.44,78584.0
2017-07-20 15:00:00,90.46,90.6,90.29,90.3,159000.0,90.46,90.6,90.29,90.3,159000.0
2017-07-21 09:30:00,90.4,90.73,90.4,90.56,11249.0,90.4,90.73,90.4,90.56,11249.0
2017-07-21 10:00:00,90.5,90.97,90.43,90.93,68700.0,90.5,90.97,90.43,90.93,68700.0
2017-07-21 11:00:00,90.88,90.91,90.61,90.89,27291.0,90.88,90.91,90.61,90.89,27291.0
2017-07-21 12:00:00,90.88,90.96,90.79,90.92,15213.0,90.88,90.96,90.79,90.92,15213.0
2017-07-21 13:00:00,90.88,90.96,90.66,90.86,85156.0,90.88,90.96,90.66,90.86,85156.0
2017-07-21 14:00:00,90.84,91.48,90.84,91.04,153867.0,90.84,91.48,90.84,91.04,153867.0
2017-07-21 15:00:00,91.06,91.23,90.87,91.15,216695.0,91.06,91.23,90.87,91.15,216695.0
2017-07-24 09:30:00,91.69,91.74,91.3,91.44,80191.0,91.69,91.74,91.3,91.44,80191.0
2017-07-24 10:00:00,91.39,91.84,91.35,91.48,67560.0,91.39,91.84,91.35,91.48,67560.0
2017-07-24 11:00:00,91.46,91.59,91.06,91.46,62475.0,91.46,91.59,91.06,91.46,62475.0
2017-07-24 12:00:00,91.47,91.89,91.42,91.64,100268.0,91.47,91.89,91.42,91.64,100268.0
2017-07-24 13:00:00,91.63,91.69,91.52,91.56,32085.0,91.63,91.69,91.52,91.56,32085.0
2017-07-24 14:00:00,91.55,91.72,91.41,91.55,50900.0,91.55,91.72,91.41,91.55,50900.0
2017-07-24 15:00:00,91.56,91.82,91.49,91.7,166982.0,91.56,91.82,91.49,91.7,166982.0
2017-07-25 09:30:00,91.81,91.95,91.15,91.29,78811.0,91.81,91.95,91.15,91.29,78811.0
2017-07-25 10:00:00,91.25,91.57,91.02,91.21,79246.0,91.25,91.57,91.02,91.21,79246.0
2017-07-25 11:00:00,91.18,91.35,90.6,90.62,76164.0,91.18,91.35,90.6,90.62,76164.0
2017-07-25 12:00:00,90.61,90.61,90.07,90.45,87980.0,90.61,90.61,90.07,90.45,87980.0
2017-07-25 13:00:00,90.45,90.53,90.26,90.49,45067.0,90.45,90.53,90.26,90.49,45067.0
2017-07-25 14:00:00,90.53,90.7,90.42,90.58,79831.0,90.53,90.7,90.42,90.58,79831.0
2017-07-25 15:00:00,90.59,90.79,90.43,90.53,184321.0,90.59,90.79,90.43,90.53,184321.0
2017-07-26 09:30:00,90.82,91.88,90.77,91.71,69227.0,90.82,91.88,90.77,91.71,69227.0
2017-07-26 10:00:00,91.72,91.76,91.43,91.55,90472.0,91.72,91.76,91.43,91.55,90472.0
2017-07-26 11:00:00,91.55,91.65,91.37,91.51,63072.0,91.55,91.65,91.37,91.51,63072.0
2017-07-26 12:00:00,91.53,91.58,91.31,91.47,57420.0,91.53,91.58,91.31,91.47,57420.0
2017-07-26 13:00:00,91.42,91.46,91.35,91.39,41896.0,91.42,91.46,91.35,91.39,41896.0
2017-07-26 14:00:00,91.39,91.64,91.39,91.5,61809.0,91.39,91.64,91.39,91.5,61809.0
2017-07-26 15:00:00,91.49,91.77,91.47,91.7,203192.0,91.49,91.77,91.47,91.7,203192.0
2017-07-27 09:30:00,91.96,92.04,91.47,91.84,61361.0,91.96,92.04,91.47,91.84,61361.0
2017-07-27 10:00:00,91.82,92.09,91.8,92.04,54855.0,91.82,92.09,91.8,92.04,54855.0
2017-07-27 11:00:00,92.06,92.54,92.0,92.49,44730.0,92.06,92.54,92.0,92.49,44730.0
2017-07-27 12:00:00,92.45,92.54,92.08,92.19,95116.0,92.45,92.54,92.08,92.19,95116.0
2017-07-27 13:00:00,92.2,92.29,91.57,91.64,147785.0,92.2,92.29,91.57,91.64,147785.0
2017-07-27 14:00:00,91.66,92.01,91.45,91.5,76603.0,91.66,92.01,91.45,91.5,76603.0
2017-07-27 15:00:00,91.55,91.64,91.39,91.61,118867.0,91.55,91.64,91.39,91.61,118867.0
2017-07-28 09:30:00,91.16,91.88,91.12,91.12,30803.0,91.16,91.88,91.12,91.12,30803.0
2017-07-28 10:00:00,91.06,91.1,90.0,90.24,93653.0,91.06,91.1,90.0,90.24,93653.0
2017-07-28 11:00:00,90.31,90.82,90.23,90.53,62289.0,90.31,90.82,90.23,90.53,62289.0
2017-07-28 12:00:00,90.55,90.63,90.33,90.55,69394.0,90.55,90.63,90.33,90.55,69394.0
2017-07-28 13:00:00,90.58,90.63,90.44,90.51,79784.0,90.58,90.63,90.44,90.51,79784.0
2017-07-28 14:00:00,90.53,90.69,90.48,90.62,84046.0,90.53,90.69,90.48,90.62,84046.0
2017-07-28 15:00:00,90.61,90.75,90.45,90.72,202289.0,90.61,90.75,90.45,90.72,202289.0
2017-07-31 09:30:00,90.84,91.6,90.84,91.46,38795.0,90.84,91.6,90.84,91.46,38795.0
2017-07-31 10:00:00,91.4,91.57,91.18,91.42,57310.0,91.4,91.57,91.18,91.42,57310.0
2017-07-31 11:00:00,91.41,91.61,91.41,91.47,93411.0,91.41,91.61,91.41,91.47,93411.0
2017-07-31 12:00:00,91.47,91.47,91.02,91.03,62470.0,91.47,91.47,91.02,91.03,62470.0
2017-07-31 13:00:00,91.03,91.19,90.97,91.0,34355.0,91.03,91.19,90.97,91.0,34355.0
2017-07-31 14:00:00,91.0,91.01,90.67,90.78,58846.0,91.0,91.01,90.67,90.78,58846.0
2017-07-31 15:00:00,90.79,90.82,90.51,90.58,246963.0,90.79,90.82,90.51,90.58,246963.0
2017-08-01 09:30:00,90.66,90.83,90.32,90.38,27418.0,90.66,90.83,90.32,90.38,27418.0
2017-08-01 10:00:00,90.41,90.75,90.2,90.53,286542.0,90.41,90.75,90.2,90.53,286542.0
2017-08-01 11:00:00,90.55,90.83,90.4,90.81,69017.0,90.55,90.83,90.4,90.81,69017.0
2017-08-01 12:00:00,90.81,91.02,90.66,90.76,59133.0,90.81,91.02,90.66,90.76,59133.0
2017-08-01 13:00:00,90.77,91.13,90.73,91.1,94502.0,90.77,91.13,90.73,91.1,94502.0
2017-08-01 14:00:00,91.11,91.32,90.98,91.11,90555.0,91.11,91.32,90.98,91.11,90555.0
2017-08-01 15:00:00,91.11,91.34,90.98,91.27,196190.0,91.11,91.34,90.98,91.27,196190.0
2017-08-02 09:30:00,91.81,91.88,91.34,91.34,18591.0,91.81,91.88,91.34,91.34,18591.0
2017-08-02 10:00:00,91.37,91.89,91.17,91.24,195242.0,91.37,91.89,91.17,91.24,195242.0
2017-08-02 11:00:00,91.19,91.33,90.9,91.04,98492.0,91.19,91.33,90.9,91.04,98492.0
2017-08-02 12:00:00,91.06,92.07,91.06,91.93,119547.0,91.06,92.07,91.06,91.93,119547.0
2017-08-02 13:00:00,91.94,92.54,91.75,92.53,186013.0,91.94,92.54,91.75,92.53,186013.0
2017-08-02 14:00:00,92.54,92.54,91.6,91.73,102002.0,92.54,92.54,91.6,91.73,102002.0
2017-08-02 15:00:00,91.7,91.88,91.19,91.58,376814.0,91.7,91.88,91.19,91.58,376814.0
2017-08-03 09:30:00,90.25,93.42,90.25,92.33,195105.0,90.25,93.42,90.25,92.33,195105.0
2017-08-03 10:00:00,92.37,92.37,91.0,91.91,148332.0,92.37,92.37,91.0,91.91,148332.0
2017-08-03 11:00:00,91.89,92.57,91.36,91.68,129363.0,91.89,92.57,91.36,91.68,129363.0
2017-08-03 12:00:00,91.76,92.0,91.37,91.46,78597.0,91.76,92.0,91.37,91.46,78597.0
2017-08-03 13:00:00,91.5,91.83,90.78,90.84,169682.0,91.5,91.83,90.78,90.84,169682.0
2017-08-03 14:00:00,90.82,91.28,90.53,91.23,184999.0,90.82,91.28,90.53,91.23,184999.0
2017-08-03 15:00:00,91.27,91.27,90.71,91.09,417651.0,91.27,91.27,90.71,91.09,417651.0
2017-08-04 09:30:00,92.65,93.53,91.26,91.34,96406.0,92.65,93.53,91.26,91.34,96406.0
2017-08-04 10:00:00,91.35,91.44,90.9,91.03,84484.0,91.35,91.44,90.9,91.03,84484.0
2017-08-04 11:00:00,91.02,91.22,90.64,90.84,102098.0,91.02,91.22,90.64,90.84,102098.0
2017-08-04 12:00:00,90.86,90.89,90.43,90.52,122498.0,90.86,90.89,90.43,90.52,122498.0
2017-08-04 13:00:00,90.5,90.66,90.46,90.46,67425.0,90.5,90.66,90.46,90.46,67425.0
2017-08-04 14:00:00,90.47,90.72,90.44,90.63,121033.0,90.47,90.72,90.44,90.63,121033.0
2017-08-04 15:00:00,90.64,90.82,90.03,90.43,496026.0,90.64,90.82,90.03,90.43,496026.0
2017-08-07 09:30:00,90.62,91.0,90.16,90.27,65473.0,90.62,91.0,90.16,90.27,65473.0
2017-08-07 10:00:00,90.27,90.33,89.95,90.33,138670.0,90.27,90.33,89.95,90.33,138670.0
2017-08-07 11:00:00,90.33,90.46,90.15,90.15,39919.0,90.33,90.46,90.15,90.15,39919.0
2017-08-07 12:00:00,90.17,90.25,90.13,90.24,93127.0,90.17,90.25,90.13,90.24,93127.0
2017-08-07 13:00:00,90.24,90.53,90.18,90.53,126472.0,90.24,90.53,90.18,90.53,126472.0
2017-08-07 14:00:00,90.52,90.97,90.46,90.87,224283.0,90.52,90.97,90.46,90.87,224283.0
2017-08-07 15:00:00,90.87,91.32,90.86,91.19,185148.0,90.87,91.32,90.86,91.19,185148.0
2017-08-08 09:30:00,91.17,91.19,90.09,90.18,88515.0,91.17,91.19,90.09,90.18,88515.0
2017-08-08 10:00:00,90.19,90.95,90.18,90.86,143098.0,90.19,90.95,90.18,90.86,143098.0
2017-08-08 11:00:00,90.86,91.26,90.85,91.24,70569.0,90.86,91.26,90.85,91.24,70569.0
2017-08-08 12:00:00,91.22,91.25,90.93,91.0,75976.0,91.22,91.25,90.93,91.0,75976.0
2017-08-08 13:00:00,91.0,91.25,90.99,91.06,86856.0,91.0,91.25,90.99,91.06,86856.0
2017-08-08 14:00:00,91.08,91.2,90.89,91.06,94654.0,91.08,91.2,90.89,91.06,94654.0
2017-08-08 15:00:00,91.06,91.12,90.58,90.67,198380.0,91.06,91.12,90.58,90.67,198380.0
2017-08-09 09:30:00,90.06,90.7,90.0,90.7,54258.0,90.06,90.7,90.0,90.7,54258.0
2017-08-09 10:00:00,90.7,90.91,90.09,90.68,428439.0,90.7,90.91,90.09,90.68,428439.0
2017-08-09 11:00:00,90.67,90.71,90.19,90.36,145130.0,90.67,90.71,90.19,90.36,145130.0
2017-08-09 12:00:00,90.35,90.36,90.2,90.22,65986.0,90.35,90.36,90.2,90.22,65986.0
2017-08-09 13:00:00,90.24,90.34,90.06,90.17,86879.0,90.24,90.34,90.06,90.17,86879.0
2017-08-09 14:00:00,90.17,90.33,90.02,90.16,106467.0,90.17,90.33,90.02,90.16,106467.0
2017-08-09 15:00:00,90.15,90.3,90.05,90.1,215850.0,90.15,90.3,90.05,90.1,215850.0
2017-08-10 09:30:00,89.88,90.33,89.71,89.96,63227.0,89.88,90.33,89.71,89.96,63227.0
2017-08-10 10:00:00,89.95,89.95,89.01,89.01,127008.0,89.95,89.95,89.01,89.01,127008.0
2017-08-10 11:00:00,89.01,89.32,88.24,88.27,129881.0,89.01,89.32,88.24,88.27,129881.0
2017-08-10 12:00:00,88.26,88.27,87.87,88.02,146430.0,88.26,88.27,87.87,88.02,146430.0
2017-08-10 13:00:00,88.02,88.25,88.01,88.04,189195.0,88.02,88.25,88.01,88.04,189195.0
2017-08-10 14:00:00,88.06,88.33,87.9,87.93,189600.0,88.06,88.33,87.9,87.93,189600.0
2017-08-10 15:00:00,87.94,88.03,87.53,87.57,245868.0,87.94,88.03,87.53,87.57,245868.0
2017-08-11 09:30:00,87.7,88.44,87.68,88.28,93742.0,87.7,88.44,87.68,88.28,93742.0
2017-08-11 10:00:00,88.33,88.95,88.25,88.78,114009.0,88.33,88.95,88.25,88.78,114009.0
2017-08-11 11:00:00,88.78,88.85,88.32,88.36,71808.0,88.78,88.85,88.32,88.36,71808.0
2017-08-11 12:00:00,88.36,88.69,88.31,88.67,68472.0,88.36,88.69,88.31,88.67,68472.0
2017-08-11 13:00:00,88.68,88.82,88.49,88.57,76385.0,88.68,88.82,88.49,88.57,76385.0
2017-08-11 14:00:00,88.59,88.76,88.48,88.73,117999.0,88.59,88.76,88.48,88.73,117999.0
2017-08-11 15:00:00,88.74,89.21,88.73,88.9,238269.0,88.74,89.21,88.73,88.9,238269.0
2017-08-14 09:30:00,89.43,90.0,89.25,89.95,72748.0,89.43,90.0,89.25,89.95,72748.0
2017-08-14 10:00:00,89.95,90.18,89.85,89.85,103528.0,89.95,90.18,89.85,89.85,103528.0
2017-08-14 11:00:00,89.84,89.84,89.53,89.77,104589.0,89.84,89.84,89.53,89.77,104589.0
2017-08-14 12:00:00,89.81,89.92,89.7,89.75,92931.0,89.81,89.92,89.7,89.75,92931.0
2017-08-14 13:00:00,89.74,90.03,89.72,89.93,120331.0,89.74,90.03,89.72,89.93,120331.0
2017-08-14 14:00:00,89.92,90.55,89.91,90.38,151042.0,89.92,90.55,89.91,90.38,151042.0
2017-08-14 15:00:00,90.38,90.49,89.95,89.99,326536.0,90.38,90.49,89.95,89.99,326536.0
2017-08-15 09:30:00,90.04,90.62,89.76,90.59,98507.0,90.04,90.62,89.76,90.59,98507.0
2017-08-15 10:00:00,90.62,91.6,90.44,91.35,208012.0,90.62,91.6,90.44,91.35,208012.0
2017-08-15 11:00:00,91.35,92.2,91.29,91.77,187350.0,91.35,92.2,91.29,91.77,187350.0
2017-08-15 12:00:00,91.76,92.05,91.69,91.75,155012.0,91.76,92.05,91.69,91.75,155012.0
2017-08-15 13:00:00,91.75,91.89,91.62,91.72,145356.0,91.75,91.89,91.62,91.72,145356.0
2017-08-15 14:00:00,91.73,91.85,91.61,91.71,127390.0,91.73,91.85,91.61,91.71,127390.0
2017-08-15 15:00:00,91.65,91.82,91.47,91.53,288273.0,91.65,91.82,91.47,91.53,288273.0
2017-08-16 09:30:00,91.67,93.02,91.58,92.72,83060.0,91.67,93.02,91.58,92.72,83060.0
2017-08-16 10:00:00,92.67,92.74,92.4,92.55,125199.0,92.67,92.74,92.4,92.55,125199.0
2017-08-16 11:00:00,92.55,92.7,92.41,92.5,129721.0,92.55,92.7,92.41,92.5,129721.0
2017-08-16 12:00:00,92.52,93.05,92.52,92.88,178658.0,92.52,93.05,92.52,92.88,178658.0
2017-08-16 13:00:00,92.9,92.95,92.62,92.7,99454.0,92.9,92.95,92.62,92.7,99454.0
2017-08-16 14:00:00,92.7,92.84,92.49,92.8,145381.0,92.7,92.84,92.49,92.8,145381.0
2017-08-16 15:00:00,92.79,92.87,92.52,92.59,320890.0,92.79,92.87,92.52,92.59,320890.0
2017-08-17 09:30:00,92.21,93.13,92.21,92.89,36853.0,92.21,93.13,92.21,92.89,36853.0
2017-08-17 10:00:00,92.8,92.89,92.35,92.59,179909.0,92.8,92.89,92.35,92.59,179909.0
2017-08-17 11:00:00,92.59,92.63,92.14,92.34,202914.0,92.59,92.63,92.14,92.34,202914.0
2017-08-17 12:00:00,92.32,92.54,92.31,92.36,106836.0,92.32,92.54,92.31,92.36,106836.0
2017-08-17 13:00:00,92.39,92.47,92.1,92.15,123068.0,92.39,92.47,92.1,92.15,123068.0
2017-08-17 14:00:00,92.17,92.42,92.15,92.26,125386.0,92.17,92.42,92.15,92.26,125386.0
2017-08-17 15:00:00,92.26,92.31,91.67,91.72,252222.0,92.26,92.31,91.67,91.72,252222.0
2017-08-18 09:30:00,91.53,91.53,90.56,90.65,114535.0,91.53,91.53,90.56,90.65,114535.0
2017-08-18 10:00:00,90.66,91.52,90.59,91.32,161884.0,90.66,91.52,90.59,91.32,161884.0
2017-08-18 11:00:00,91.34,91.72,91.01,91.69,77627.0,91.34,91.72,91.01,91.69,77627.0
2017-08-18 12:00:00,91.7,92.16,91.43,92.02,137341.0,91.7,92.16,91.43,92.02,137341.0
2017-08-18 13:00:00,92.03,92.12,91.72,91.81,101222.0,92.03,92.12,91.72,91.81,101222.0
2017-08-18 14:00:00,91.81,92.22,91.76,92.02,105854.0,91.81,92.22,91.76,92.02,105854.0
2017-08-18 15:00:00,92.0,92.12,91.52,91.59,229792.0,92.0,92.12,91.52,91.59,229792.0
2017-08-21 09:30:00,91.55,92.48,91.55,92.37,47414.0,91.55,92.48,91.55,92.37,47414.0
2017-08-21 10:00:00,92.37,92.81,92.09,92.75,96251.0,92.37,92.81,92.09,92.75,96251.0
2017-08-21 11:00:00,92.73,92.91,92.65,92.77,87218.0,92.73,92.91,92.65,92.77,87218.0
2017-08-21 12:00:00,92.79,92.95,92.44,92.66,76609.0,92.79,92.95,92.44,92.66,76609.0
2017-08-21 13:00:00,92.65,92.83,92.65,92.72,54360.0,92.65,92.83,92.65,92.72,54360.0
2017-08-21 14:00:00,92.71,92.8,92.56,92.72,55624.0,92.71,92.8,92.56,92.72,55624.0
2017-08-21 15:00:00,92.71,92.97,92.59,92.85,242401.0,92.71,92.97,92.59,92.85,242401.0
2017-08-22 09:30:00,93.3,94.26,93.19,94.15,64609.0,93.3,94.26,93.19,94.15,64609.0
2017-08-22 10:00:00,94.15,94.77,94.12,94.73,116208.0,94.15,94.77,94.12,94.73,116208.0
2017-08-22 11:00:00,94.73,94.73,94.18,94.24,97241.0,94.73,94.73,94.18,94.24,97241.0
2017-08-22 12:00:00,94.22,94.52,94.16,94.3,111272.0,94.22,94.52,94.16,94.3,111272.0
2017-08-22 13:00:00,94.29,94.37,94.04,94.18,83370.0,94.29,94.37,94.04,94.18,83370.0
2017-08-22 14:00:00,94.21,94.55,94.11,94.37,107419.0,94.21,94.55,94.11,94.37,107419.0
2017-08-22 15:00:00,94.38,94.83,94.33,94.73,275957.0,94.38,94.83,94.33,94.73,275957.0
2017-08-23 09:30:00,94.3,94.92,94.07,94.79,47228.0,94.3,94.92,94.07,94.79,47228.0
2017-08-23 10:00:00,94.72,94.93,94.31,94.42,98236.0,94.72,94.93,94.31,94.42,98236.0
2017-08-23 11:00:00,94.43,94.72,94.35,94.39,62448.0,94.43,94.72,94.35,94.39,62448.0
2017-08-23 12:00:00,94.38,94.42,93.76,93.83,70400.0,94.38,94.42,93.76,93.83,70400.0
2017-08-23 13:00:00,93.83,94.17,93.83,93.99,52475.0,93.83,94.17,93.83,93.99,52475.0
2017-08-23 14:00:00,94.05,94.36,94.03,94.25,58014.0,94.05,94.36,94.03,94.25,58014.0
2017-08-23 15:00:00,94.27,94.45,94.12,94.12,131142.0,94.27,94.45,94.12,94.12,131142.0
2017-08-24 09:30:00,94.55,94.9,94.46,94.8,109458.0,94.55,94.9,94.46,94.8,109458.0
2017-08-24 10:00:00,94.77,95.45,94.66,95.13,194582.0,94.77,95.45,94.66,95.13,194582.0
2017-08-24 11:00:00,95.13,95.15,94.39,94.44,86561.0,95.13,95.15,94.39,94.44,86561.0
2017-08-24 12:00:00,94.45,94.62,94.32,94.39,88210.0,94.45,94.62,94.32,94.39,88210.0
2017-08-24 13:00:00,94.38,94.57,94.32,94.48,70351.0,94.38,94.57,94.32,94.48,70351.0
2017-08-24 14:00:00,94.48,95.01,94.18,95.01,191085.0,94.48,95.01,94.18,95.01,191085.0
2017-08-24 15:00:00,94.99,95.2,94.73,95.15,292717.0,94.99,95.2,94.73,95.15,292717.0
2017-08-25 09:30:00,98.5,99.95,97.87,99.31,1273091.0,98.5,99.95,97.87,99.31,1273091.0
2017-08-25 10:00:00,99.31,99.86,99.05,99.6,1700452.0,99.31,99.86,99.05,99.6,1700452.0
2017-08-25 11:00:00,99.59,99.74,98.88,98.9,1385763.0,99.59,99.74,98.88,98.9,1385763.0
2017-08-25 12:00:00,98.9,99.25,98.76,98.89,780190.0,98.9,99.25,98.76,98.89,780190.0
2017-08-25 13:00:00,98.9,99.12,98.72,99.12,758246.0,98.9,99.12,98.72,99.12,758246.0
2017-08-25 14:00:00,99.12,99.34,98.94,99.04,1174454.0,99.12,99.34,98.94,99.04,1174454.0
2017-08-25 15:00:00,99.03,99.04,98.62,98.8,1714888.0,99.03,99.04,98.62,98.8,1714888.0
2017-08-28 09:30:00,97.46,98.74,96.55,97.22,955095.0,97.46,98.74,96.55,97.22,955095.0
2017-08-28 10:00:00,97.22,97.55,96.95,97.25,1089350.0,97.22,97.55,96.95,97.25,1089350.0
2017-08-28 11:00:00,97.25,97.38,96.35,96.66,763811.0,97.25,97.38,96.35,96.66,763811.0
2017-08-28 12:00:00,96.66,97.24,96.6,97.22,498636.0,96.66,97.24,96.6,97.22,498636.0
2017-08-28 13:00:00,97.23,97.36,96.54,96.6,746992.0,97.23,97.36,96.54,96.6,746992.0
2017-08-28 14:00:00,96.6,96.77,96.08,96.15,1585623.0,96.6,96.77,96.08,96.15,1585623.0
2017-08-28 15:00:00,96.14,96.4,95.07,95.4,5034603.0,96.14,96.4,95.07,95.4,5034603.0
2017-08-29 09:30:00,95.41,96.39,95.25,96.1,335600.0,95.41,96.39,95.25,96.1,335600.0
2017-08-29 10:00:00,96.08,97.33,95.97,96.65,538225.0,96.08,97.33,95.97,96.65,538225.0
2017-08-29 11:00:00,96.66,97.02,96.52,96.76,346586.0,96.66,97.02,96.52,96.76,346586.0
2017-08-29 12:00:00,96.8,96.95,96.01,96.46,228954.0,96.8,96.95,96.01,96.46,228954.0
2017-08-29 13:00:00,96.44,96.8,96.26,96.46,312062.0,96.44,96.8,96.26,96.46,312062.0
2017-08-29 14:00:00,96.47,96.84,96.31,96.62,308216.0,96.47,96.84,96.31,96.62,308216.0
2017-08-29 15:00:00,96.63,96.82,95.98,96.1,741901.0,96.63,96.82,95.98,96.1,741901.0
2017-08-30 09:30:00,95.87,96.26,95.83,95.95,37562.0,95.87,96.26,95.83,95.95,37562.0
2017-08-30 10:00:00,95.95,97.07,95.92,96.78,158654.0,95.95,97.07,95.92,96.78,158654.0
2017-08-30 11:00:00,96.8,96.89,95.56,95.76,252887.0,96.8,96.89,95.56,95.76,252887.0
2017-08-30 12:00:00,95.76,96.04,95.44,95.81,214995.0,95.76,96.04,95.44,95.81,214995.0
2017-08-30 13:00:00,95.83,95.91,95.53,95.84,177646.0,95.83,95.91,95.53,95.84,177646.0
2017-08-30 14:00:00,95.82,96.05,95.68,95.88,215778.0,95.82,96.05,95.68,95.88,215778.0
2017-08-30 15:00:00,95.91,95.91,95.45,95.75,431186.0,95.91,95.91,95.45,95.75,431186.0
2017-08-31 09:30:00,95.96,96.09,94.78,95.4,120066.0,95.96,96.09,94.78,95.4,120066.0
2017-08-31 10:00:00,95.38,95.66,95.06,95.49,215914.0,95.38,95.66,95.06,95.49,215914.0
2017-08-31 11:00:00,95.5,95.75,95.48,95.75,126706.0,95.5,95.75,95.48,95.75,126706.0
2017-08-31 12:00:00,95.76,95.96,95.66,95.75,111554.0,95.76,95.96,95.66,95.75,111554.0
2017-08-31 13:00:00,95.76,95.85,95.5,95.6,131300.0,95.76,95.85,95.5,95.6,131300.0
2017-08-31 14:00:00,95.62,96.33,95.53,96.26,171124.0,95.62,96.33,95.53,96.26,171124.0
2017-08-31 15:00:00,96.24,96.41,96.0,96.03,383762.0,96.24,96.41,96.0,96.03,383762.0
2017-09-01 09:30:00,96.05,96.73,95.56,95.84,60073.0,96.05,96.73,95.56,95.84,60073.0
2017-09-01 10:00:00,95.82,96.15,95.51,95.62,140637.0,95.82,96.15,95.51,95.62,140637.0
2017-09-01 11:00:00,95.6,95.62,95.29,95.55,117431.0,95.6,95.62,95.29,95.55,117431.0
2017-09-01 12:00:00,95.55,95.82,95.51,95.79,79991.0,95.55,95.82,95.51,95.79,79991.0
2017-09-01 13:00:00,95.78,95.8,95.58,95.76,77217.0,95.78,95.8,95.58,95.76,77217.0
2017-09-01 14:00:00,95.75,95.97,95.73,95.9,129033.0,95.75,95.97,95.73,95.9,129033.0
2017-09-01 15:00:00,95.88,95.91,95.62,95.68,380025.0,95.88,95.91,95.62,95.68,380025.0
2017-09-05 09:30:00,95.5,96.45,95.49,96.44,92900.0,95.5,96.45,95.49,96.44,92900.0
2017-09-05 10:00:00,96.41,96.41,95.84,96.33,185576.0,96.41,96.41,95.84,96.33,185576.0
2017-09-05 11:00:00,96.31,96.39,96.04,96.21,133430.0,96.31,96.39,96.04,96.21,133430.0
2017-09-05 12:00:00,96.2,96.2,95.64,95.84,264296.0,96.2,96.2,95.64,95.84,264296.0
2017-09-05 13:00:00,95.82,96.38,95.63,96.31,222700.0,95.82,96.38,95.63,96.31,222700.0
2017-09-05 14:00:00,96.29,96.86,96.29,96.86,280583.0,96.29,96.86,96.29,96.86,280583.0
2017-09-05 15:00:00,96.87,97.01,96.61,96.91,552286.0,96.87,97.01,96.61,96.91,552286.0
2017-09-06 09:30:00,97.59,97.59,96.33,96.65,73836.0,97.59,97.59,96.33,96.65,73836.0
2017-09-06 10:00:00,96.6,96.84,96.13,96.45,129483.0,96.6,96.84,96.13,96.45,129483.0
2017-09-06 11:00:00,96.5,96.54,95.92,96.39,133715.0,96.5,96.54,95.92,96.39,133715.0
2017-09-06 12:00:00,96.4,96.5,96.17,96.22,95358.0,96.4,96.5,96.17,96.22,95358.0
2017-09-06 13:00:00,96.2,96.37,96.12,96.25,117610.0,96.2,96.37,96.12,96.25,117610.0
2017-09-06 14:00:00,96.24,96.38,96.13,96.34,164419.0,96.24,96.38,96.13,96.34,164419.0
2017-09-06 15:00:00,96.35,96.45,96.08,96.24,467918.0,96.35,96.45,96.08,96.24,467918.0
2017-09-07 09:30:00,96.69,96.69,95.85,96.37,30763.0,96.69,96.69,95.85,96.37,30763.0
2017-09-07 10:00:00,96.38,96.57,95.95,96.4,91601.0,96.38,96.57,95.95,96.4,91601.0
2017-09-07 11:00:00,96.45,96.62,96.28,96.51,71039.0,96.45,96.62,96.28,96.51,71039.0
2017-09-07 12:00:00,96.51,96.9,96.51,96.86,74954.0,96.51,96.9,96.51,96.86,74954.0
2017-09-07 13:00:00,96.83,97.37,96.83,96.87,98622.0,96.83,97.37,96.83,96.87,98622.0
2017-09-07 14:00:00,96.88,97.04,96.82,96.96,117467.0,96.88,97.04,96.82,96.96,117467.0
2017-09-07 15:00:00,96.98,96.98,96.71,96.74,259146.0,96.98,96.98,96.71,96.74,259146.0
2017-09-08 09:30:00,96.48,97.08,96.24,96.84,29903.0,96.48,97.08,96.24,96.84,29903.0
2017-09-08 10:00:00,96.98,97.02,96.7,96.86,43305.0,96.98,97.02,96.7,96.86,43305.0
2017-09-08 11:00:00,96.85,97.04,96.7,96.96,100403.0,96.85,97.04,96.7,96.96,100403.0
2017-09-08 12:00:00,96.98,97.13,96.86,97.04,56724.0,96.98,97.13,96.86,97.04,56724.0
2017-09-08 13:00:00,97.04,97.14,96.86,96.95,59781.0,97.04,97.14,96.86,96.95,59781.0
2017-09-08 14:00:00,96.92,97.0,96.46,96.98,83218.0,96.92,97.0,96.46,96.98,83218.0
2017-09-08 15:00:00,96.98,97.07,96.84,96.99,256363.0,96.98,97.07,96.84,96.99,256363.0
2017-09-11 09:30:00,97.5,97.52,96.92,96.95,38649.0,97.5,97.52,96.92,96.95,38649.0
2017-09-11 10:00:00,96.9,97.07,96.31,96.32,71201.0,96.9,97.07,96.31,96.32,71201.0
2017-09-11 11:00:00,96.32,97.01,96.3,96.87,121940.0,96.32,97.01,96.3,96.87,121940.0
2017-09-11 12:00:00,96.91,97.16,96.7,96.7,131047.0,96.91,97.16,96.7,96.7,131047.0
2017-09-11 13:00:00,96.72,96.88,96.38,96.51,106457.0,96.72,96.88,96.38,96.51,106457.0
2017-09-11 14:00:00,96.5,96.78,96.48,96.75,123219.0,96.5,96.78,96.48,96.75,123219.0
2017-09-11 15:00:00,96.75,97.0,96.65,96.9,365021.0,96.75,97.0,96.65,96.9,365021.0
2017-09-12 09:30:00,96.88,96.97,96.37,96.5,36681.0,96.88,96.97,96.37,96.5,36681.0
2017-09-12 10:00:00,96.45,97.17,96.38,97.07,92003.0,96.45,97.17,96.38,97.07,92003.0
2017-09-12 11:00:00,97.02,97.59,96.91,97.57,126089.0,97.02,97.59,96.91,97.57,126089.0
2017-09-12 12:00:00,97.59,97.6,97.22,97.32,73514.0,97.59,97.6,97.22,97.32,73514.0
2017-09-12 13:00:00,97.3,97.37,97.19,97.25,76723.0,97.3,97.37,97.19,97.25,76723.0
2017-09-12 14:00:00,97.25,97.31,97.2,97.29,96699.0,97.25,97.31,97.2,97.29,96699.0
2017-09-12 15:00:00,97.3,97.53,97.25,97.5,174174.0,97.3,97.53,97.25,97.5,174174.0
2017-09-13 09:30:00,97.57,97.57,96.83,97.06,42698.0,97.57,97.57,96.83,97.06,42698.0
2017-09-13 10:00:00,97.05,97.24,96.97,97.14,130399.0,97.05,97.24,96.97,97.14,130399.0
2017-09-13 11:00:00,97.13,97.29,96.8,97.15,115136.0,97.13,97.29,96.8,97.15,115136.0
2017-09-13 12:00:00,97.07,97.17,96.81,96.86,44882.0,97.07,97.17,96.81,96.86,44882.0
2017-09-13 13:00:00,96.84,96.89,96.61,96.63,69062.0,96.84,96.89,96.61,96.63,69062.0
2017-09-13 14:00:00,96.58,96.65,96.43,96.48,102172.0,96.58,96.65,96.43,96.48,102172.0
2017-09-13 15:00:00,96.47,96.67,96.32,96.58,248162.0,96.47,96.67,96.32,96.58,248162.0
2017-09-14 09:30:00,95.95,96.2,95.51,96.05,49152.0,95.95,96.2,95.51,96.05,49152.0
2017-09-14 10:00:00,96.01,96.06,95.64,95.78,120710.0,96.01,96.06,95.64,95.78,120710.0
2017-09-14 11:00:00,95.79,96.08,95.67,95.93,99677.0,95.79,96.08,95.67,95.93,99677.0
2017-09-14 12:00:00,95.91,96.02,95.77,95.88,71702.0,95.91,96.02,95.77,95.88,71702.0
2017-09-14 13:00:00,95.91,95.95,95.53,95.7,71857.0,95.91,95.95,95.53,95.7,71857.0
2017-09-14 14:00:00,95.7,95.87,95.54,95.58,113814.0,95.7,95.87,95.54,95.58,113814.0
2017-09-14 15:00:00,95.56,95.58,95.15,95.46,489167.0,95.56,95.58,95.15,95.46,489167.0
2017-09-15 09:30:00,94.94,95.04,93.96,94.79,447805.0,94.94,95.04,93.96,94.79,447805.0
2017-09-15 10:00:00,94.79,94.85,93.85,94.36,466531.0,94.79,94.85,93.85,94.36,466531.0
2017-09-15 11:00:00,94.36,94.75,94.17,94.67,225832.0,94.36,94.75,94.17,94.67,225832.0
2017-09-15 12:00:00,94.66,94.9,94.59,94.7,169978.0,94.66,94.9,94.59,94.7,169978.0
2017-09-15 13:00:00,94.7,94.94,94.42,94.67,189533.0,94.7,94.94,94.42,94.67,189533.0
2017-09-15 14:00:00,94.68,94.76,94.46,94.56,198946.0,94.68,94.76,94.46,94.56,198946.0
2017-09-15 15:00:00,94.56,94.66,94.39,94.48,823646.0,94.56,94.66,94.39,94.48,823646.0
2017-09-18 09:30:00,94.52,95.35,94.36,95.15,281090.0,94.52,95.35,94.36,95.15,281090.0
2017-09-18 10:00:00,95.17,95.3,95.05,95.19,154080.0,95.17,95.3,95.05,95.19,154080.0
2017-09-18 11:00:00,95.17,95.2,94.97,94.97,176150.0,95.17,95.2,94.97,94.97,176150.0
2017-09-18 12:00:00,95.0,95.22,94.97,95.21,145444.0,95.0,95.22,94.97,95.21,145444.0
2017-09-18 13:00:00,95.19,95.24,94.97,95.12,125764.0,95.19,95.24,94.97,95.12,125764.0
2017-09-18 14:00:00,95.12,95.27,95.02,95.24,226423.0,95.12,95.27,95.02,95.24,226423.0
2017-09-18 15:00:00,95.25,95.25,94.89,95.08,377869.0,95.25,95.25,94.89,95.08,377869.0
2017-09-19 09:30:00,95.5,95.53,95.03,95.33,54515.0,95.5,95.53,95.03,95.33,54515.0
2017-09-19 10:00:00,95.32,95.38,95.08,95.1,154652.0,95.32,95.38,95.08,95.1,154652.0
2017-09-19 11:00:00,95.1,95.16,94.95,94.96,151379.0,95.1,95.16,94.95,94.96,151379.0
2017-09-19 12:00:00,94.96,95.24,94.79,94.83,100156.0,94.96,95.24,94.79,94.83,100156.0
2017-09-19 13:00:00,94.83,94.94,94.63,94.67,42812.0,94.83,94.94,94.63,94.67,42812.0
2017-09-19 14:00:00,94.63,94.85,94.57,94.85,66239.0,94.63,94.85,94.57,94.85,66239.0
2017-09-19 15:00:00,94.83,95.06,94.75,94.9,253114.0,94.83,95.06,94.75,94.9,253114.0
2017-09-20 09:30:00,94.93,95.08,94.55,94.67,102444.0,94.93,95.08,94.55,94.67,102444.0
2017-09-20 10:00:00,94.7,94.97,94.68,94.85,68332.0,94.7,94.97,94.68,94.85,68332.0
2017-09-20 11:00:00,94.92,95.18,94.88,94.97,103459.0,94.92,95.18,94.88,94.97,103459.0
2017-09-20 12:00:00,94.97,95.05,94.79,94.84,135693.0,94.97,95.05,94.79,94.84,135693.0
2017-09-20 13:00:00,94.87,94.91,94.48,94.63,55833.0,94.87,94.91,94.48,94.63,55833.0
2017-09-20 14:00:00,94.58,94.59,94.15,94.47,132786.0,94.58,94.59,94.15,94.47,132786.0
2017-09-20 15:00:00,94.47,94.65,94.34,94.59,400383.0,94.47,94.65,94.34,94.59,400383.0
2017-09-21 09:30:00,94.41,94.51,93.89,94.21,50965.0,94.41,94.51,93.89,94.21,50965.0
2017-09-21 10:00:00,94.16,94.37,93.91,94.18,87963.0,94.16,94.37,93.91,94.18,87963.0
2017-09-21 11:00:00,94.22,94.53,94.21,94.26,65726.0,94.22,94.53,94.21,94.26,65726.0
2017-09-21 12:00:00,94.28,94.46,94.03,94.17,41221.0,94.28,94.46,94.03,94.17,41221.0
2017-09-21 13:00:00,94.13,94.28,93.97,94.15,62660.0,94.13,94.28,93.97,94.15,62660.0
2017-09-21 14:00:00,94.16,94.18,93.96,94.16,84288.0,94.16,94.18,93.96,94.16,84288.0
2017-09-21 15:00:00,94.16,94.42,94.05,94.23,230272.0,94.16,94.42,94.05,94.23,230272.0
2017-09-22 09:30:00,93.84,94.38,93.79,94.12,50802.0,93.84,94.38,93.79,94.12,50802.0
2017-09-22 10:00:00,94.12,94.13,93.8,93.86,89933.0,94.12,94.13,93.8,93.86,89933.0
2017-09-22 11:00:00,93.86,94.09,93.83,94.08,61875.0,93.86,94.09,93.83,94.08,61875.0
2017-09-22 12:00:00,94.07,94.12,94.0,94.06,68524.0,94.07,94.12,94.0,94.06,68524.0
2017-09-22 13:00:00,94.04,94.25,94.0,94.17,79199.0,94.04,94.25,94.0,94.17,79199.0
2017-09-22 14:00:00,94.18,94.28,94.07,94.23,87130.0,94.18,94.28,94.07,94.23,87130.0
2017-09-22 15:00:00,94.21,94.65,94.18,94.54,345123.0,94.21,94.65,94.18,94.54,345123.0
2017-09-25 09:30:00,94.56,94.64,94.36,94.62,51124.0,94.56,94.64,94.36,94.62,51124.0
2017-09-25 10:00:00,94.62,94.8,94.21,94.46,61555.0,94.62,94.8,94.21,94.46,61555.0
2017-09-25 11:00:00,94.49,94.9,94.4,94.63,93657.0,94.49,94.9,94.4,94.63,93657.0
2017-09-25 12:00:00,94.64,94.88,94.55,94.81,123313.0,94.64,94.88,94.55,94.81,123313.0
2017-09-25 13:00:00,94.81,94.93,94.72,94.82,79672.0,94.81,94.93,94.72,94.82,79672.0
2017-09-25 14:00:00,94.85,94.89,94.65,94.8,106633.0,94.85,94.89,94.65,94.8,106633.0
2017-09-25 15:00:00,94.8,94.97,94.7,94.94,330359.0,94.8,94.97,94.7,94.94,330359.0
2017-09-26 09:30:00,94.88,95.27,94.82,95.01,365956.0,94.88,95.27,94.82,95.01,365956.0
2017-09-26 10:00:00,95.0,95.19,94.47,94.6,171823.0,95.0,95.19,94.47,94.6,171823.0
2017-09-26 11:00:00,94.59,94.79,94.22,94.26,103743.0,94.59,94.79,94.22,94.26,103743.0
2017-09-26 12:00:00,94.27,94.5,94.0,94.15,77019.0,94.27,94.5,94.0,94.15,77019.0
2017-09-26 13:00:00,94.14,94.26,94.05,94.06,51237.0,94.14,94.26,94.05,94.06,51237.0
2017-09-26 14:00:00,94.07,94.38,93.98,94.13,116451.0,94.07,94.38,93.98,94.13,116451.0
2017-09-26 15:00:00,94.13,94.15,93.98,94.07,286250.0,94.13,94.15,93.98,94.07,286250.0
2017-09-27 09:30:00,94.22,94.7,94.1,94.38,95084.0,94.22,94.7,94.1,94.38,95084.0
2017-09-27 10:00:00,94.38,94.81,94.38,94.74,114944.0,94.38,94.81,94.38,94.74,114944.0
2017-09-27 11:00:00,94.79,94.99,94.69,94.86,74388.0,94.79,94.99,94.69,94.86,74388.0
2017-09-27 12:00:00,94.85,95.05,94.73,94.99,763930.0,94.85,95.05,94.73,94.99,763930.0
2017-09-27 13:00:00,94.98,95.32,94.86,95.3,179779.0,94.98,95.32,94.86,95.3,179779.0
2017-09-27 14:00:00,95.32,95.55,95.24,95.26,100748.0,95.32,95.55,95.24,95.26,100748.0
2017-09-27 15:00:00,95.28,95.42,95.19,95.21,262118.0,95.28,95.42,95.19,95.21,262118.0
2017-09-28 09:30:00,95.0,95.18,94.42,94.75,76192.0,95.0,95.18,94.42,94.75,76192.0
2017-09-28 10:00:00,94.72,95.05,94.55,95.05,60745.0,94.72,95.05,94.55,95.05,60745.0
2017-09-28 11:00:00,95.05,95.07,94.82,94.89,40210.0,95.05,95.07,94.82,94.89,40210.0
2017-09-28 12:00:00,94.92,94.95,94.62,94.73,29627.0,94.92,94.95,94.62,94.73,29627.0
2017-09-28 13:00:00,94.75,94.89,94.65,94.82,38201.0,94.75,94.89,94.65,94.82,38201.0
2017-09-28 14:00:00,94.83,95.12,94.79,94.97,88306.0,94.83,95.12,94.79,94.97,88306.0
2017-09-28 15:00:00,94.96,94.99,94.73,94.95,168431.0,94.96,94.99,94.73,94.95,168431.0
2017-09-29 09:30:00,94.86,95.0,94.43,94.54,80071.0,94.86,95.0,94.43,94.54,80071.0
2017-09-29 10:00:00,94.5,94.91,94.46,94.91,87360.0,94.5,94.91,94.46,94.91,87360.0
2017-09-29 11:00:00,94.9,95.16,94.82,95.01,121729.0,94.9,95.16,94.82,95.01,121729.0
2017-09-29 12:00:00,95.0,95.17,94.88,95.11,68549.0,95.0,95.17,94.88,95.11,68549.0
2017-09-29 13:00:00,95.11,95.24,94.97,95.1,73653.0,95.11,95.24,94.97,95.1,73653.0
2017-09-29 14:00:00,95.12,95.13,94.91,95.0,71319.0,95.12,95.13,94.91,95.0,71319.0
2017-09-29 15:00:00,95.0,95.07,94.91,95.04,208775.0,95.0,95.07,94.91,95.04,208775.0
2017-10-02 09:30:00,95.17,95.49,95.0,95.04,81943.0,95.17,95.49,95.0,95.04,81943.0
2017-10-02 10:00:00,95.04,95.04,94.65,94.71,230009.0,95.04,95.04,94.65,94.71,230009.0
2017-10-02 11:00:00,94.66,94.94,94.66,94.7,143982.0,94.66,94.94,94.66,94.7,143982.0
2017-10-02 12:00:00,94.71,94.77,94.46,94.55,118990.0,94.71,94.77,94.46,94.55,118990.0
2017-10-02 13:00:00,94.54,94.59,94.42,94.53,74420.0,94.54,94.59,94.42,94.53,74420.0
2017-10-02 14:00:00,94.52,94.94,94.28,94.91,74223.0,94.52,94.94,94.28,94.91,74223.0
2017-10-02 15:00:00,94.93,95.01,94.87,95.0,195703.0,94.93,95.01,94.87,95.0,195703.0
2017-10-03 09:30:00,95.0,95.3,94.67,95.02,92070.0,95.0,95.3,94.67,95.02,92070.0
2017-10-03 10:00:00,95.01,95.07,94.5,94.57,48193.0,95.01,95.07,94.5,94.57,48193.0
2017-10-03 11:00:00,94.61,94.99,94.59,94.96,38844.0,94.61,94.99,94.59,94.96,38844.0
2017-10-03 12:00:00,94.99,95.0,94.92,94.98,54331.0,94.99,95.0,94.92,94.98,54331.0
2017-10-03 13:00:00,94.98,95.17,94.94,95.01,166810.0,94.98,95.17,94.94,95.01,166810.0
2017-10-03 14:00:00,95.0,95.05,94.97,95.01,63484.0,95.0,95.05,94.97,95.01,63484.0
2017-10-03 15:00:00,95.02,95.1,94.95,95.08,163385.0,95.02,95.1,94.95,95.08,163385.0
2017-10-04 09:30:00,94.95,95.24,94.81,95.09,42269.0,94.95,95.24,94.81,95.09,42269.0
2017-10-04 10:00:00,95.12,95.14,94.76,94.95,36967.0,95.12,95.14,94.76,94.95,36967.0
2017-10-04 11:00:00,95.0,95.23,95.0,95.18,111465.0,95.0,95.23,95.0,95.18,111465.0
2017-10-04 12:00:00,95.18,95.38,95.17,95.26,122243.0,95.18,95.38,95.17,95.26,122243.0
2017-10-04 13:00:00,95.26,95.31,95.11,95.23,51109.0,95.26,95.31,95.11,95.23,51109.0
2017-10-04 14:00:00,95.22,95.23,95.11,95.19,66678.0,95.22,95.23,95.11,95.19,66678.0
2017-10-04 15:00:00,95.19,95.25,95.16,95.24,235572.0,95.19,95.25,95.16,95.24,235572.0
2017-10-05 09:30:00,95.48,95.63,95.08,95.17,31136.0,95.48,95.63,95.08,95.17,31136.0
2017-10-05 10:00:00,95.12,95.3,94.95,95.16,81004.0,95.12,95.3,94.95,95.16,81004.0
2017-10-05 11:00:00,95.19,95.26,95.08,95.17,54692.0,95.19,95.26,95.08,95.17,54692.0
2017-10-05 12:00:00,95.17,95.34,95.15,95.26,227923.0,95.17,95.34,95.15,95.26,227923.0
2017-10-05 13:00:00,95.24,95.69,95.24,95.51,360407.0,95.24,95.69,95.24,95.51,360407.0
2017-10-05 14:00:00,95.52,95.75,95.49,95.7,110391.0,95.52,95.75,95.49,95.7,110391.0
2017-10-05 15:00:00,95.72,95.79,95.57,95.6,190420.0,95.72,95.79,95.57,95.6,190420.0
2017-10-06 09:30:00,95.71,95.82,95.57,95.59,108593.0,95.71,95.82,95.57,95.59,108593.0
2017-10-06 10:00:00,95.63,95.74,95.57,95.63,201602.0,95.63,95.74,95.57,95.63,201602.0
2017-10-06 11:00:00,95.64,95.85,95.63,95.73,479153.0,95.64,95.85,95.63,95.73,479153.0
2017-10-06 12:00:00,95.72,95.72,95.41,95.47,30327.0,95.72,95.72,95.41,95.47,30327.0
2017-10-06 13:00:00,95.48,95.7,95.48,95.7,39789.0,95.48,95.7,95.48,95.7,39789.0
2017-10-06 14:00:00,95.68,95.79,95.66,95.72,64874.0,95.68,95.79,95.66,95.72,64874.0
2017-10-06 15:00:00,95.71,95.74,95.55,95.69,224602.0,95.71,95.74,95.55,95.69,224602.0
2017-10-09 09:30:00,95.6,95.82,95.56,95.69,36648.0,95.6,95.82,95.56,95.69,36648.0
2017-10-09 10:00:00,95.66,95.79,95.27,95.45,69551.0,95.66,95.79,95.27,95.45,69551.0
2017-10-09 11:00:00,95.44,95.68,95.31,95.67,35870.0,95.44,95.68,95.31,95.67,35870.0
2017-10-09 12:00:00,95.65,95.79,95.55,95.75,91632.0,95.65,95.79,95.55,95.75,91632.0
2017-10-09 13:00:00,95.75,95.98,95.58,95.92,53541.0,95.75,95.98,95.58,95.92,53541.0
2017-10-09 14:00:00,95.91,95.94,95.75,95.85,63376.0,95.91,95.94,95.75,95.85,63376.0
2017-10-09 15:00:00,95.84,95.89,95.67,95.77,185034.0,95.84,95.89,95.67,95.77,185034.0
2017-10-10 09:30:00,95.9,96.16,95.51,96.08,373829.0,95.9,96.16,95.51,96.08,373829.0
2017-10-10 10:00:00,96.06,96.06,95.24,95.87,122503.0,96.06,96.06,95.24,95.87,122503.0
2017-10-10 11:00:00,95.84,96.31,95.77,96.06,157775.0,95.84,96.31,95.77,96.06,157775.0
2017-10-10 12:00:00,96.03,96.29,95.9,96.0,121841.0,96.03,96.29,95.9,96.0,121841.0
2017-10-10 13:00:00,96.01,96.2,96.01,96.04,70041.0,96.01,96.2,96.01,96.04,70041.0
2017-10-10 14:00:00,96.05,96.09,95.87,95.97,80550.0,96.05,96.09,95.87,95.97,80550.0
2017-10-10 15:00:00,95.99,96.23,95.95,96.23,296040.0,95.99,96.23,95.95,96.23,296040.0
2017-10-11 09:30:00,96.49,97.06,96.42,97.02,81863.0,96.49,97.06,96.42,97.02,81863.0
2017-10-11 10:00:00,97.0,97.28,96.79,97.15,143130.0,97.0,97.28,96.79,97.15,143130.0
2017-10-11 11:00:00,97.16,97.72,97.15,97.32,226756.0,97.16,97.72,97.15,97.32,226756.0
2017-10-11 12:00:00,97.34,97.73,97.34,97.65,121504.0,97.34,97.73,97.34,97.65,121504.0
2017-10-11 13:00:00,97.66,97.87,97.61,97.76,329807.0,97.66,97.87,97.61,97.76,329807.0
2017-10-11 14:00:00,97.75,97.94,97.61,97.88,901002.0,97.75,97.94,97.61,97.88,901002.0
2017-10-11 15:00:00,97.88,97.92,97.69,97.76,324247.0,97.88,97.92,97.69,97.76,324247.0
2017-10-12 09:30:00,97.63,98.5,97.6,98.42,88510.0,97.63,98.5,97.6,98.42,88510.0
2017-10-12 10:00:00,98.42,98.72,98.1,98.13,222004.0,98.42,98.72,98.1,98.13,222004.0
2017-10-12 11:00:00,98.11,98.55,98.05,98.45,81054.0,98.11,98.55,98.05,98.45,81054.0
2017-10-12 12:00:00,98.48,98.62,98.44,98.51,55122.0,98.48,98.62,98.44,98.51,55122.0
2017-10-12 13:00:00,98.47,98.51,98.13,98.24,66645.0,98.47,98.51,98.13,98.24,66645.0
2017-10-12 14:00:00,98.21,98.45,98.12,98.45,83268.0,98.21,98.45,98.12,98.45,83268.0
2017-10-12 15:00:00,98.45,98.5,98.32,98.44,199367.0,98.45,98.5,98.32,98.44,199367.0
2017-10-13 09:30:00,98.5,98.64,98.02,98.45,89342.0,98.5,98.64,98.02,98.45,89342.0
2017-10-13 10:00:00,98.49,99.62,98.43,99.57,210616.0,98.49,99.62,98.43,99.57,210616.0
2017-10-13 11:00:00,99.55,99.93,99.37,99.79,188251.0,99.55,99.93,99.37,99.79,188251.0
2017-10-13 12:00:00,99.76,100.0,99.61,99.97,186231.0,99.76,100.0,99.61,99.97,186231.0
2017-10-13 13:00:00,99.96,100.0,99.76,99.82,124500.0,99.96,100.0,99.76,99.82,124500.0
2017-10-13 14:00:00,99.85,99.97,99.71,99.81,162534.0,99.85,99.97,99.71,99.81,162534.0
2017-10-13 15:00:00,99.81,99.96,99.76,99.84,284120.0,99.81,99.96,99.76,99.84,284120.0
2017-10-16 09:30:00,100.1,100.57,99.58,99.84,92905.0,100.1,100.57,99.58,99.84,92905.0
2017-10-16 10:00:00,99.84,99.93,99.51,99.54,147044.0,99.84,99.93,99.51,99.54,147044.0
2017-10-16 11:00:00,99.55,99.62,99.39,99.48,135322.0,99.55,99.62,99.39,99.48,135322.0
2017-10-16 12:00:00,99.47,99.47,99.05,99.4,69341.0,99.47,99.47,99.05,99.4,69341.0
2017-10-16 13:00:00,99.4,99.4,99.23,99.25,87006.0,99.4,99.4,99.23,99.25,87006.0
2017-10-16 14:00:00,99.17,99.35,99.03,99.24,100424.0,99.17,99.35,99.03,99.24,100424.0
2017-10-16 15:00:00,99.24,99.36,99.09,99.3,286312.0,99.24,99.36,99.09,99.3,286312.0
2017-10-17 09:30:00,99.26,99.51,99.06,99.26,58416.0,99.26,99.51,99.06,99.26,58416.0
2017-10-17 10:00:00,99.22,99.92,99.1,99.73,122519.0,99.22,99.92,99.1,99.73,122519.0
2017-10-17 11:00:00,99.73,99.77,99.16,99.37,181449.0,99.73,99.77,99.16,99.37,181449.0
2017-10-17 12:00:00,99.38,99.67,99.31,99.45,82694.0,99.38,99.67,99.31,99.45,82694.0
2017-10-17 13:00:00,99.47,99.72,99.44,99.7,101078.0,99.47,99.72,99.44,99.7,101078.0
2017-10-17 14:00:00,99.73,99.77,99.61,99.7,96045.0,99.73,99.77,99.61,99.7,96045.0
2017-10-17 15:00:00,99.71,99.77,99.6,99.68,266442.0,99.71,99.77,99.6,99.68,266442.0
2017-10-18 09:30:00,99.86,101.87,99.67,101.56,198967.0,99.86,101.87,99.67,101.56,198967.0
2017-10-18 10:00:00,101.56,101.74,100.86,100.92,297267.0,101.56,101.74,100.86,100.92,297267.0
2017-10-18 11:00:00,100.94,100.94,99.9,100.14,280320.0,100.94,100.94,99.9,100.14,280320.0
2017-10-18 12:00:00,100.13,100.51,100.05,100.38,60476.0,100.13,100.51,100.05,100.38,60476.0
2017-10-18 13:00:00,100.37,100.42,100.12,100.27,56151.0,100.37,100.42,100.12,100.27,56151.0
2017-10-18 14:00:00,100.29,100.55,100.26,100.54,100151.0,100.29,100.55,100.26,100.54,100151.0
2017-10-18 15:00:00,100.55,101.02,100.53,100.92,405214.0,100.55,101.02,100.53,100.92,405214.0
2017-10-19 09:30:00,100.1,101.13,100.1,101.02,90265.0,100.1,101.13,100.1,101.02,90265.0
2017-10-19 10:00:00,100.97,101.29,100.88,101.02,84524.0,100.97,101.29,100.88,101.02,84524.0
2017-10-19 11:00:00,101.0,101.21,100.91,100.96,68807.0,101.0,101.21,100.91,100.96,68807.0
2017-10-19 12:00:00,100.95,101.54,100.92,101.53,150172.0,100.95,101.54,100.92,101.53,150172.0
2017-10-19 13:00:00,101.54,101.91,101.53,101.9,240135.0,101.54,101.91,101.53,101.9,240135.0
2017-10-19 14:00:00,101.88,102.09,101.76,101.84,232264.0,101.88,102.09,101.76,101.84,232264.0
2017-10-19 15:00:00,101.84,101.92,101.68,101.85,307467.0,101.84,101.92,101.68,101.85,307467.0
2017-10-20 09:30:00,102.24,102.53,101.87,102.34,106516.0,102.24,102.53,101.87,102.34,106516.0
2017-10-20 10:00:00,102.34,102.85,102.25,102.5,146147.0,102.34,102.85,102.25,102.5,146147.0
2017-10-20 11:00:00,102.5,102.98,102.34,102.87,142662.0,102.5,102.98,102.34,102.87,142662.0
2017-10-20 12:00:00,102.87,103.08,102.81,102.9,120617.0,102.87,103.08,102.81,102.9,120617.0
2017-10-20 13:00:00,102.91,103.1,102.85,103.0,150139.0,102.91,103.1,102.85,103.0,150139.0
2017-10-20 14:00:00,103.0,103.38,102.92,103.3,492939.0,103.0,103.38,102.92,103.3,492939.0
2017-10-20 15:00:00,103.3,103.33,102.81,103.03,461360.0,103.3,103.33,102.81,103.03,461360.0
2017-10-23 09:30:00,103.18,103.18,102.47,102.96,107805.0,103.18,103.18,102.47,102.96,107805.0
2017-10-23 10:00:00,102.96,103.28,102.46,103.04,317255.0,102.96,103.28,102.46,103.04,317255.0
2017-10-23 11:00:00,103.05,103.1,102.78,102.95,75503.0,103.05,103.1,102.78,102.95,75503.0
2017-10-23 12:00:00,102.96,103.02,102.79,102.95,89362.0,102.96,103.02,102.79,102.95,89362.0
2017-10-23 13:00:00,102.97,102.97,102.65,102.72,86702.0,102.97,102.97,102.65,102.72,86702.0
2017-10-23 14:00:00,102.73,102.76,102.42,102.6,109049.0,102.73,102.76,102.42,102.6,109049.0
2017-10-23 15:00:00,102.61,102.61,102.15,102.17,347740.0,102.61,102.61,102.15,102.17,347740.0
2017-10-24 09:30:00,102.52,102.75,101.65,101.74,79525.0,102.52,102.75,101.65,101.74,79525.0
2017-10-24 10:00:00,101.74,102.28,101.56,102.11,198442.0,101.74,102.28,101.56,102.11,198442.0
2017-10-24 11:00:00,102.09,102.22,101.95,102.17,134827.0,102.09,102.22,101.95,102.17,134827.0
2017-10-24 12:00:00,102.18,102.49,102.18,102.45,87052.0,102.18,102.49,102.18,102.45,87052.0
2017-10-24 13:00:00,102.44,102.45,102.22,102.38,88588.0,102.44,102.45,102.22,102.38,88588.0
2017-10-24 14:00:00,102.39,102.53,102.21,102.25,128402.0,102.39,102.53,102.21,102.25,128402.0
2017-10-24 15:00:00,102.27,102.37,102.09,102.33,272258.0,102.27,102.37,102.09,102.33,272258.0
2017-10-25 09:30:00,101.89,102.98,101.69,102.66,66087.0,101.89,102.98,101.69,102.66,66087.0
2017-10-25 10:00:00,102.71,102.9,101.93,102.12,142747.0,102.71,102.9,101.93,102.12,142747.0
2017-10-25 11:00:00,102.13,102.21,101.78,101.86,97845.0,102.13,102.21,101.78,101.86,97845.0
2017-10-25 12:00:00,101.84,101.9,101.35,101.9,120931.0,101.84,101.9,101.35,101.9,120931.0
2017-10-25 13:00:00,101.92,102.0,101.54,101.59,148205.0,101.92,102.0,101.54,101.59,148205.0
2017-10-25 14:00:00,101.58,102.08,101.56,101.58,150933.0,101.58,102.08,101.56,101.58,150933.0
2017-10-25 15:00:00,101.55,101.74,101.41,101.51,407876.0,101.55,101.74,101.41,101.51,407876.0
2017-10-26 09:30:00,101.59,105.41,100.0,105.23,521326.0,101.59,105.41,100.0,105.23,521326.0
2017-10-26 10:00:00,105.34,106.02,104.76,105.62,633887.0,105.34,106.02,104.76,105.62,633887.0
2017-10-26 11:00:00,105.65,106.04,105.09,106.04,212584.0,105.65,106.04,105.09,106.04,212584.0
2017-10-26 12:00:00,106.04,106.54,105.87,106.46,285190.0,106.04,106.54,105.87,106.46,285190.0
2017-10-26 13:00:00,106.49,106.65,105.88,105.88,141630.0,106.49,106.65,105.88,105.88,141630.0
2017-10-26 14:00:00,105.86,105.99,105.21,105.98,403686.0,105.86,105.99,105.21,105.98,403686.0
2017-10-26 15:00:00,106.0,106.02,105.33,105.48,694989.0,106.0,106.02,105.33,105.48,694989.0
2017-10-27 09:30:00,107.06,108.43,106.26,107.81,230647.0,107.06,108.43,106.26,107.81,230647.0
2017-10-27 10:00:00,107.83,107.97,106.64,106.77,341263.0,107.83,107.97,106.64,106.77,341263.0
2017-10-27 11:00:00,106.76,106.93,105.36,105.4,371394.0,106.76,106.93,105.36,105.4,371394.0
2017-10-27 12:00:00,105.37,106.55,105.31,106.32,368146.0,105.37,106.55,105.31,106.32,368146.0
2017-10-27 13:00:00,106.34,107.03,106.3,106.9,178664.0,106.34,107.03,106.3,106.9,178664.0
2017-10-27 14:00:00,106.89,107.52,106.85,107.47,232043.0,106.89,107.52,106.85,107.47,232043.0
2017-10-27 15:00:00,107.5,107.83,107.37,107.63,498477.0,107.5,107.83,107.37,107.63,498477.0
2017-10-30 09:30:00,107.46,108.63,107.2,108.02,132605.0,107.46,108.63,107.2,108.02,132605.0
2017-10-30 10:00:00,107.97,107.99,107.43,107.8,107615.0,107.97,107.99,107.43,107.8,107615.0
2017-10-30 11:00:00,107.78,107.86,106.82,106.97,115253.0,107.78,107.86,106.82,106.97,115253.0
2017-10-30 12:00:00,106.97,107.48,106.69,107.43,55107.0,106.97,107.48,106.69,107.43,55107.0
2017-10-30 13:00:00,107.42,107.64,107.22,107.24,72707.0,107.42,107.64,107.22,107.24,72707.0
2017-10-30 14:00:00,107.24,107.43,107.06,107.16,85927.0,107.24,107.43,107.06,107.16,85927.0
2017-10-30 15:00:00,107.15,107.32,106.86,107.18,257973.0,107.15,107.32,106.86,107.18,257973.0
2017-10-31 09:30:00,107.14,108.57,107.14,108.2,129175.0,107.14,108.57,107.14,108.2,129175.0
2017-10-31 10:00:00,108.3,108.52,107.84,108.1,137509.0,108.3,108.52,107.84,108.1,137509.0
2017-10-31 11:00:00,108.17,108.24,107.69,107.8,158223.0,108.17,108.24,107.69,107.8,158223.0
2017-10-31 12:00:00,107.8,108.5,107.8,108.42,120877.0,107.8,108.5,107.8,108.42,120877.0
2017-10-31 13:00:00,108.42,108.65,108.25,108.58,134345.0,108.42,108.65,108.25,108.58,134345.0
2017-10-31 14:00:00,108.56,108.81,108.4,108.56,134963.0,108.56,108.81,108.4,108.56,134963.0
2017-10-31 15:00:00,108.58,108.63,108.05,108.1,248101.0,108.58,108.63,108.05,108.1,248101.0
2017-11-01 09:30:00,108.25,109.0,108.15,108.45,53913.0,108.25,109.0,108.15,108.45,53913.0
2017-11-01 10:00:00,108.45,108.77,108.12,108.14,87423.0,108.45,108.77,108.12,108.14,87423.0
2017-11-01 11:00:00,108.12,108.3,107.74,108.26,96215.0,108.12,108.3,107.74,108.26,96215.0
2017-11-01 12:00:00,108.28,108.42,107.84,107.98,63023.0,108.28,108.42,107.84,107.98,63023.0
2017-11-01 13:00:00,107.93,108.0,107.59,107.94,51708.0,107.93,108.0,107.59,107.94,51708.0
2017-11-01 14:00:00,108.0,108.34,107.98,108.32,81770.0,108.0,108.34,107.98,108.32,81770.0
2017-11-01 15:00:00,108.32,108.54,108.25,108.45,187103.0,108.32,108.54,108.25,108.45,187103.0
2017-11-02 09:30:00,108.4,108.51,107.97,108.36,90309.0,108.4,108.51,107.97,108.36,90309.0
2017-11-02 10:00:00,108.38,108.52,107.89,108.02,114698.0,108.38,108.52,107.89,108.02,114698.0
2017-11-02 11:00:00,108.05,108.32,107.88,107.96,99841.0,108.05,108.32,107.88,107.96,99841.0
2017-11-02 12:00:00,108.02,108.16,107.81,107.84,50740.0,108.02,108.16,107.81,107.84,50740.0
2017-11-02 13:00:00,107.87,107.95,107.52,107.74,108219.0,107.87,107.95,107.52,107.74,108219.0
2017-11-02 14:00:00,107.76,107.91,107.41,107.5,66106.0,107.76,107.91,107.41,107.5,66106.0
2017-11-02 15:00:00,107.49,107.52,107.08,107.29,209038.0,107.49,107.52,107.08,107.29,209038.0
2017-11-03 09:30:00,107.12,107.44,106.61,107.44,86533.0,107.12,107.44,106.61,107.44,86533.0
2017-11-03 10:00:00,107.44,107.62,106.48,107.02,165718.0,107.44,107.62,106.48,107.02,165718.0
2017-11-03 11:00:00,107.03,107.71,106.94,107.65,85774.0,107.03,107.71,106.94,107.65,85774.0
2017-11-03 12:00:00,107.7,108.02,107.7,108.02,67052.0,107.7,108.02,107.7,108.02,67052.0
2017-11-03 13:00:00,108.03,108.38,107.91,108.23,89197.0,108.03,108.38,107.91,108.23,89197.0
2017-11-03 14:00:00,108.23,108.36,107.76,108.01,131656.0,108.23,108.36,107.76,108.01,131656.0
2017-11-03 15:00:00,108.05,108.08,107.8,108.05,234129.0,108.05,108.08,107.8,108.05,234129.0
2017-11-06 09:30:00,107.0,108.45,106.88,107.88,67258.0,107.0,108.45,106.88,107.88,67258.0
2017-11-06 10:00:00,107.89,108.38,107.83,108.3,101751.0,107.89,108.38,107.83,108.3,101751.0
2017-11-06 11:00:00,108.27,108.98,108.27,108.69,125576.0,108.27,108.98,108.27,108.69,125576.0
2017-11-06 12:00:00,108.68,109.29,108.68,108.93,123572.0,108.68,109.29,108.68,108.93,123572.0
2017-11-06 13:00:00,108.93,109.02,108.39,108.43,75962.0,108.93,109.02,108.39,108.43,75962.0
2017-11-06 14:00:00,108.47,108.61,108.37,108.55,65417.0,108.47,108.61,108.37,108.55,65417.0
2017-11-06 15:00:00,108.54,108.7,108.45,108.61,183570.0,108.54,108.7,108.45,108.61,183570.0
2017-11-07 09:30:00,108.89,110.25,108.72,110.04,126572.0,108.89,110.25,108.72,110.04,126572.0
2017-11-07 10:00:00,110.03,110.67,109.08,109.2,200567.0,110.03,110.67,109.08,109.2,200567.0
2017-11-07 11:00:00,109.23,109.27,108.34,108.38,115717.0,109.23,109.27,108.34,108.38,115717.0
2017-11-07 12:00:00,108.35,108.6,108.18,108.31,96408.0,108.35,108.6,108.18,108.31,96408.0
2017-11-07 13:00:00,108.31,108.81,108.31,108.41,112884.0,108.31,108.81,108.31,108.41,112884.0
2017-11-07 14:00:00,108.41,108.49,108.18,108.29,53229.0,108.41,108.49,108.18,108.29,53229.0
2017-11-07 15:00:00,108.25,108.31,108.13,108.19,186358.0,108.25,108.31,108.13,108.19,186358.0
2017-11-08 09:30:00,108.52,108.82,108.11,108.11,42546.0,108.52,108.82,108.11,108.11,42546.0
2017-11-08 10:00:00,108.2,108.51,107.22,107.52,187085.0,108.2,108.51,107.22,107.52,187085.0
2017-11-08 11:00:00,107.52,107.58,105.99,106.09,339766.0,107.52,107.58,105.99,106.09,339766.0
2017-11-08 12:00:00,106.08,106.42,105.62,105.91,465907.0,106.08,106.42,105.62,105.91,465907.0
2017-11-08 13:00:00,105.93,106.06,104.58,104.77,625027.0,105.93,106.06,104.58,104.77,625027.0
2017-11-08 14:00:00,104.79,104.88,103.82,104.66,422534.0,104.79,104.88,103.82,104.66,422534.0
2017-11-08 15:00:00,104.68,104.81,104.0,104.72,620279.0,104.68,104.81,104.0,104.72,620279.0
2017-11-09 09:30:00,103.55,103.71,101.95,102.18,369409.0,103.55,103.71,101.95,102.18,369409.0
2017-11-09 10:00:00,102.18,102.48,101.5,102.06,484221.0,102.18,102.48,101.5,102.06,484221.0
2017-11-09 11:00:00,102.08,103.72,102.0,102.97,277757.0,102.08,103.72,102.0,102.97,277757.0
2017-11-09 12:00:00,103.0,103.14,102.75,103.02,218703.0,103.0,103.14,102.75,103.02,218703.0
2017-11-09 13:00:00,102.99,103.49,102.99,103.28,233479.0,102.99,103.49,102.99,103.28,233479.0
2017-11-09 14:00:00,103.26,103.57,103.1,103.5,252941.0,103.26,103.57,103.1,103.5,252941.0
2017-11-09 15:00:00,103.51,103.77,103.26,103.51,474275.0,103.51,103.77,103.26,103.51,474275.0
2017-11-10 09:30:00,103.7,104.45,103.57,104.24,94079.0,103.7,104.45,103.57,104.24,94079.0
2017-11-10 10:00:00,104.27,104.39,103.88,104.0,144857.0,104.27,104.39,103.88,104.0,144857.0
2017-11-10 11:00:00,103.98,104.41,103.94,104.23,127219.0,103.98,104.41,103.94,104.23,127219.0
2017-11-10 12:00:00,104.22,104.22,103.96,103.98,103975.0,104.22,104.22,103.96,103.98,103975.0
2017-11-10 13:00:00,104.01,104.38,103.97,104.21,67551.0,104.01,104.38,103.97,104.21,67551.0
2017-11-10 14:00:00,104.25,104.61,104.0,104.27,125437.0,104.25,104.61,104.0,104.27,125437.0
2017-11-10 15:00:00,104.27,104.33,103.97,104.05,201619.0,104.27,104.33,103.97,104.05,201619.0
2017-11-13 09:30:00,101.98,103.87,101.18,101.77,189377.0,101.98,103.87,101.18,101.77,189377.0
2017-11-13 10:00:00,101.82,102.44,101.82,102.24,175848.0,101.82,102.44,101.82,102.24,175848.0
2017-11-13 11:00:00,102.21,102.99,102.21,102.8,126806.0,102.21,102.99,102.21,102.8,126806.0
2017-11-13 12:00:00,102.8,103.05,102.66,103.0,61021.0,102.8,103.05,102.66,103.0,61021.0
2017-11-13 13:00:00,103.0,103.18,102.82,103.1,75404.0,103.0,103.18,102.82,103.1,75404.0
2017-11-13 14:00:00,103.11,103.14,101.92,102.79,139398.0,103.11,103.14,101.92,102.79,139398.0
2017-11-13 15:00:00,102.83,103.1,102.72,102.92,286262.0,102.83,103.1,102.72,102.92,286262.0
2017-11-14 09:30:00,102.58,102.75,101.62,102.52,86477.0,102.58,102.75,101.62,102.52,86477.0
2017-11-14 10:00:00,102.51,102.93,102.34,102.85,131914.0,102.51,102.93,102.34,102.85,131914.0
2017-11-14 11:00:00,102.88,103.41,102.88,103.09,81701.0,102.88,103.41,102.88,103.09,81701.0
2017-11-14 12:00:00,103.09,103.32,102.85,102.92,45910.0,103.09,103.32,102.85,102.92,45910.0
2017-11-14 13:00:00,102.91,103.48,102.86,103.23,125130.0,102.91,103.48,102.86,103.23,125130.0
2017-11-14 14:00:00,103.22,103.43,103.05,103.32,83020.0,103.22,103.43,103.05,103.32,83020.0
2017-11-14 15:00:00,103.32,103.58,103.28,103.53,230800.0,103.32,103.58,103.28,103.53,230800.0
2017-11-15 09:30:00,102.67,102.67,100.9,102.37,22352.0,102.67,102.67,100.9,102.37,22352.0
2017-11-15 10:00:00,102.38,104.17,102.38,103.27,54326.0,102.38,104.17,102.38,103.27,54326.0
2017-11-15 11:00:00,103.38,103.69,102.39,102.92,70399.0,103.38,103.69,102.39,102.92,70399.0
2017-11-15 12:00:00,102.95,102.98,102.48,102.81,56484.0,102.95,102.98,102.48,102.81,56484.0
2017-11-15 13:00:00,102.79,103.51,102.66,103.46,64839.0,102.79,103.51,102.66,103.46,64839.0
2017-11-15 14:00:00,103.49,103.99,103.47,103.96,77421.0,103.49,103.99,103.47,103.96,77421.0
2017-11-15 15:00:00,103.98,104.38,103.83,103.88,150849.0,103.98,104.38,103.83,103.88,150849.0
2017-11-16 09:30:00,104.55,104.84,103.92,104.22,53861.0,104.55,104.84,103.92,104.22,53861.0
2017-11-16 10:00:00,104.23,104.63,104.07,104.16,54309.0,104.23,104.63,104.07,104.16,54309.0
2017-11-16 11:00:00,104.16,104.18,103.46,103.49,124958.0,104.16,104.18,103.46,103.49,124958.0
2017-11-16 12:00:00,103.5,104.03,103.44,104.01,66392.0,103.5,104.03,103.44,104.01,66392.0
2017-11-16 13:00:00,104.02,104.08,103.94,104.05,54115.0,104.02,104.08,103.94,104.05,54115.0
2017-11-16 14:00:00,104.06,104.33,104.02,104.3,75344.0,104.06,104.33,104.02,104.3,75344.0
2017-11-16 15:00:00,104.32,104.49,104.3,104.43,151661.0,104.32,104.49,104.3,104.43,151661.0
2017-11-17 09:30:00,103.73,105.54,103.73,104.96,52162.0,103.73,105.54,103.73,104.96,52162.0
2017-11-17 10:00:00,105.08,105.08,103.9,104.08,67736.0,105.08,105.08,103.9,104.08,67736.0
2017-11-17 11:00:00,104.08,104.3,103.95,104.2,67213.0,104.08,104.3,103.95,104.2,67213.0
2017-11-17 12:00:00,104.23,104.38,104.01,104.16,33360.0,104.23,104.38,104.01,104.16,33360.0
2017-11-17 13:00:00,104.21,104.37,103.95,104.16,43787.0,104.21,104.37,103.95,104.16,43787.0
2017-11-17 14:00:00,104.13,104.5,104.12,104.49,74919.0,104.13,104.5,104.12,104.49,74919.0
2017-11-17 15:00:00,104.49,104.58,104.43,104.45,178053.0,104.49,104.58,104.43,104.45,178053.0
2017-11-20 09:30:00,104.44,104.72,104.08,104.38,41791.0,104.44,104.72,104.08,104.38,41791.0
2017-11-20 10:00:00,104.36,104.49,104.02,104.33,71439.0,104.36,104.49,104.02,104.33,71439.0
2017-11-20 11:00:00,104.35,104.99,104.25,104.95,149354.0,104.35,104.99,104.25,104.95,149354.0
2017-11-20 12:00:00,104.99,104.99,104.33,104.46,134854.0,104.99,104.99,104.33,104.46,134854.0
2017-11-20 13:00:00,104.48,104.71,104.46,104.69,101067.0,104.48,104.71,104.46,104.69,101067.0
2017-11-20 14:00:00,104.68,104.85,104.1,104.14,111743.0,104.68,104.85,104.1,104.14,111743.0
2017-11-20 15:00:00,104.15,104.16,103.87,103.89,297279.0,104.15,104.16,103.87,103.89,297279.0
2017-11-21 09:30:00,103.88,104.92,103.85,104.46,46309.0,103.88,104.92,103.85,104.46,46309.0
2017-11-21 10:00:00,104.42,104.65,103.37,103.68,161763.0,104.42,104.65,103.37,103.68,161763.0
2017-11-21 11:00:00,103.67,104.45,103.67,104.27,135881.0,103.67,104.45,103.67,104.27,135881.0
2017-11-21 12:00:00,104.28,104.32,103.55,103.75,125327.0,104.28,104.32,103.55,103.75,125327.0
2017-11-21 13:00:00,103.74,104.14,103.61,104.01,157499.0,103.74,104.14,103.61,104.01,157499.0
2017-11-21 14:00:00,104.02,104.31,103.91,104.08,136286.0,104.02,104.31,103.91,104.08,136286.0
2017-11-21 15:00:00,104.07,105.0,104.05,104.35,245967.0,104.07,105.0,104.05,104.35,245967.0
2017-11-22 09:30:00,104.36,104.99,104.21,104.67,28386.0,104.36,104.99,104.21,104.67,28386.0
2017-11-22 10:00:00,104.63,106.0,104.08,104.95,108570.0,104.63,106.0,104.08,104.95,108570.0
2017-11-22 11:00:00,104.98,105.08,104.3,104.96,73634.0,104.98,105.08,104.3,104.96,73634.0
2017-11-22 12:00:00,104.94,104.94,104.37,104.59,48699.0,104.94,104.94,104.37,104.59,48699.0
2017-11-22 13:00:00,104.6,104.71,104.45,104.5,37500.0,104.6,104.71,104.45,104.5,37500.0
2017-11-22 14:00:00,104.48,104.49,103.99,104.2,85505.0,104.48,104.49,103.99,104.2,85505.0
2017-11-22 15:00:00,104.19,104.32,103.92,103.96,165352.0,104.19,104.32,103.92,103.96,165352.0
2017-11-24 09:30:00,103.95,105.56,103.95,105.04,48057.0,103.95,105.56,103.95,105.04,48057.0
2017-11-24 10:00:00,104.88,105.24,104.38,104.48,56354.0,104.88,105.24,104.38,104.48,56354.0
2017-11-24 11:00:00,104.44,104.72,104.08,104.15,50164.0,104.44,104.72,104.08,104.15,50164.0
2017-11-24 12:00:00,104.16,104.46,104.01,104.3,92868.0,104.16,104.46,104.01,104.3,92868.0
2017-11-27 09:30:00,104.27,104.72,104.27,104.59,13523.0,104.27,104.72,104.27,104.59,13523.0
2017-11-27 10:00:00,104.68,104.68,103.5,103.67,82826.0,104.68,104.68,103.5,103.67,82826.0
2017-11-27 11:00:00,103.64,103.75,103.18,103.35,133613.0,103.64,103.75,103.18,103.35,133613.0
2017-11-27 12:00:00,103.35,103.66,103.3,103.33,74517.0,103.35,103.66,103.3,103.33,74517.0
2017-11-27 13:00:00,103.34,103.4,103.12,103.15,51965.0,103.34,103.4,103.12,103.15,51965.0
2017-11-27 14:00:00,103.12,103.14,102.28,102.34,190792.0,103.12,103.14,102.28,102.34,190792.0
2017-11-27 15:00:00,102.34,102.7,102.29,102.54,323847.0,102.34,102.7,102.29,102.54,323847.0
2017-11-28 09:30:00,102.25,102.8,101.59,102.2,625698.0,102.25,102.8,101.59,102.2,625698.0
2017-11-28 10:00:00,102.25,102.41,101.71,102.26,1231537.0,102.25,102.41,101.71,102.26,1231537.0
2017-11-28 11:00:00,102.25,102.75,102.07,102.45,905174.0,102.25,102.75,102.07,102.45,905174.0
2017-11-28 12:00:00,102.44,102.58,102.05,102.43,377918.0,102.44,102.58,102.05,102.43,377918.0
2017-11-28 13:00:00,102.46,102.74,102.2,102.2,305694.0,102.46,102.74,102.2,102.2,305694.0
2017-11-28 14:00:00,102.22,102.27,101.94,102.12,295224.0,102.22,102.27,101.94,102.12,295224.0
2017-11-28 15:00:00,102.11,102.26,101.69,101.77,895765.0,102.11,102.26,101.69,101.77,895765.0
2017-11-29 09:30:00,101.73,102.45,101.5,101.81,90313.0,101.73,102.45,101.5,101.81,90313.0
2017-11-29 10:00:00,101.81,102.12,101.19,101.37,264671.0,101.81,102.12,101.19,101.37,264671.0
2017-11-29 11:00:00,101.35,101.62,100.78,100.94,191491.0,101.35,101.62,100.78,100.94,191491.0
2017-11-29 12:00:00,100.94,101.68,100.72,101.65,174343.0,100.94,101.68,100.72,101.65,174343.0
2017-11-29 13:00:00,101.65,101.8,101.4,101.53,141937.0,101.65,101.8,101.4,101.53,141937.0
2017-11-29 14:00:00,101.53,101.85,101.53,101.69,170329.0,101.53,101.85,101.53,101.69,170329.0
2017-11-29 15:00:00,101.68,101.71,101.18,101.35,420878.0,101.68,101.71,101.18,101.35,420878.0
2017-11-30 09:30:00,101.9,102.38,101.9,102.12,105064.0,101.9,102.38,101.9,102.12,105064.0
2017-11-30 10:00:00,102.15,103.17,102.11,103.04,285098.0,102.15,103.17,102.11,103.04,285098.0
2017-11-30 11:00:00,103.02,103.14,102.68,102.92,224882.0,103.02,103.14,102.68,102.92,224882.0
2017-11-30 12:00:00,102.94,103.02,102.54,102.83,167094.0,102.94,103.02,102.54,102.83,167094.0
2017-11-30 13:00:00,102.83,103.12,102.62,102.67,285746.0,102.83,103.12,102.62,102.67,285746.0
2017-11-30 14:00:00,102.65,102.74,102.15,102.41,198659.0,102.65,102.74,102.15,102.41,198659.0
2017-11-30 15:00:00,102.4,102.42,101.83,102.02,529423.0,102.4,102.42,101.83,102.02,529423.0
2017-12-01 09:30:00,102.43,102.77,102.04,102.41,67742.0,102.43,102.77,102.04,102.41,67742.0
2017-12-01 10:00:00,102.38,102.41,101.89,102.05,135272.0,102.38,102.41,101.89,102.05,135272.0
2017-12-01 11:00:00,102.05,102.29,100.5,101.43,225754.0,102.05,102.29,100.5,101.43,225754.0
2017-12-01 12:00:00,101.48,101.72,100.74,101.31,113684.0,101.48,101.72,100.74,101.31,113684.0
2017-12-01 13:00:00,101.28,102.25,101.28,102.08,92557.0,101.28,102.25,101.28,102.08,92557.0
2017-12-01 14:00:00,102.1,102.34,101.92,102.07,260077.0,102.1,102.34,101.92,102.07,260077.0
2017-12-01 15:00:00,102.06,102.38,101.89,102.29,422170.0,102.06,102.38,101.89,102.29,422170.0
2017-12-04 09:30:00,102.64,103.23,102.6,103.0,47494.0,102.64,103.23,102.6,103.0,47494.0
2017-12-04 10:00:00,103.0,103.26,102.34,102.52,131591.0,103.0,103.26,102.34,102.52,131591.0
2017-12-04 11:00:00,102.53,102.66,102.07,102.24,148177.0,102.53,102.66,102.07,102.24,148177.0
2017-12-04 12:00:00,102.25,102.4,101.91,102.14,90210.0,102.25,102.4,101.91,102.14,90210.0
2017-12-04 13:00:00,102.12,102.33,102.07,102.11,97692.0,102.12,102.33,102.07,102.11,97692.0
2017-12-04 14:00:00,102.09,102.22,101.74,101.92,196450.0,102.09,102.22,101.74,101.92,196450.0
2017-12-04 15:00:00,101.94,101.94,101.2,101.22,366487.0,101.94,101.94,101.2,101.22,366487.0
2017-12-05 09:30:00,101.15,102.55,100.91,101.69,84978.0,101.15,102.55,100.91,101.69,84978.0
2017-12-05 10:00:00,101.69,101.84,101.14,101.44,128303.0,101.69,101.84,101.14,101.44,128303.0
2017-12-05 11:00:00,101.42,101.76,101.32,101.36,90155.0,101.42,101.76,101.32,101.36,90155.0
2017-12-05 12:00:00,101.38,101.39,100.95,101.21,82260.0,101.38,101.39,100.95,101.21,82260.0
2017-12-05 13:00:00,101.27,101.46,101.26,101.37,53484.0,101.27,101.46,101.26,101.37,53484.0
2017-12-05 14:00:00,101.38,101.42,101.09,101.16,65986.0,101.38,101.42,101.09,101.16,65986.0
2017-12-05 15:00:00,101.17,101.34,100.87,100.99,237008.0,101.17,101.34,100.87,100.99,237008.0
2017-12-06 09:30:00,100.93,101.96,100.65,100.7,64373.0,100.93,101.96,100.65,100.7,64373.0
2017-12-06 10:00:00,100.78,101.37,100.41,101.22,110766.0,100.78,101.37,100.41,101.22,110766.0
2017-12-06 11:00:00,101.21,101.44,100.84,101.02,71304.0,101.21,101.44,100.84,101.02,71304.0
2017-12-06 12:00:00,101.06,101.11,100.53,100.73,69885.0,101.06,101.11,100.53,100.73,69885.0
2017-12-06 13:00:00,100.77,100.81,100.44,100.67,58676.0,100.77,100.81,100.44,100.67,58676.0
2017-12-06 14:00:00,100.71,101.11,100.66,101.09,106691.0,100.71,101.11,100.66,101.09,106691.0
2017-12-06 15:00:00,101.09,101.25,100.94,101.1,198076.0,101.09,101.25,100.94,101.1,198076.0
2017-12-07 09:30:00,101.1,101.5,100.89,101.09,43235.0,101.1,101.5,100.89,101.09,43235.0
2017-12-07 10:00:00,101.09,101.27,100.83,101.22,107273.0,101.09,101.27,100.83,101.22,107273.0
2017-12-07 11:00:00,101.24,101.41,100.84,101.12,64577.0,101.24,101.41,100.84,101.12,64577.0
2017-12-07 12:00:00,101.12,101.28,100.94,101.21,39949.0,101.12,101.28,100.94,101.21,39949.0
2017-12-07 13:00:00,101.24,101.37,101.06,101.18,49783.0,101.24,101.37,101.06,101.18,49783.0
2017-12-07 14:00:00,101.21,101.26,100.9,101.0,48163.0,101.21,101.26,100.9,101.0,48163.0
2017-12-07 15:00:00,101.01,101.08,100.84,100.94,162008.0,101.01,101.08,100.84,100.94,162008.0
2017-12-08 09:30:00,101.06,101.27,100.65,100.76,34506.0,101.06,101.27,100.65,100.76,34506.0
2017-12-08 10:00:00,100.96,101.13,100.76,100.96,78432.0,100.96,101.13,100.76,100.96,78432.0
2017-12-08 11:00:00,101.01,101.45,100.95,101.43,76934.0,101.01,101.45,100.95,101.43,76934.0
2017-12-08 12:00:00,101.4,101.86,101.3,101.58,42083.0,101.4,101.86,101.3,101.58,42083.0
2017-12-08 13:00:00,101.59,101.69,101.5,101.58,53703.0,101.59,101.69,101.5,101.58,53703.0
2017-12-08 14:00:00,101.58,101.66,101.36,101.5,56017.0,101.58,101.66,101.36,101.5,56017.0
2017-12-08 15:00:00,101.49,101.53,101.25,101.45,172451.0,101.49,101.53,101.25,101.45,172451.0
2017-12-11 09:30:00,101.93,102.22,101.06,101.2,57529.0,101.93,102.22,101.06,101.2,57529.0
2017-12-11 10:00:00,101.37,101.74,100.94,101.09,87832.0,101.37,101.74,100.94,101.09,87832.0
2017-12-11 11:00:00,101.13,101.64,101.11,101.4,78283.0,101.13,101.64,101.11,101.4,78283.0
2017-12-11 12:00:00,101.41,101.87,101.41,101.73,104080.0,101.41,101.87,101.41,101.73,104080.0
2017-12-11 13:00:00,101.78,101.87,101.59,101.83,57911.0,101.78,101.87,101.59,101.83,57911.0
2017-12-11 14:00:00,101.82,101.9,101.5,101.7,58675.0,101.82,101.9,101.5,101.7,58675.0
2017-12-11 15:00:00,101.73,101.73,101.43,101.65,174167.0,101.73,101.73,101.43,101.65,174167.0
2017-12-12 09:30:00,101.68,101.83,101.21,101.28,34929.0,101.68,101.83,101.21,101.28,34929.0
2017-12-12 10:00:00,101.35,101.56,101.11,101.12,64175.0,101.35,101.56,101.11,101.12,64175.0
2017-12-12 11:00:00,101.12,101.18,100.86,101.05,54461.0,101.12,101.18,100.86,101.05,54461.0
2017-12-12 12:00:00,101.07,101.42,101.04,101.28,31813.0,101.07,101.42,101.04,101.28,31813.0
2017-12-12 13:00:00,101.31,101.52,101.25,101.5,44657.0,101.31,101.52,101.25,101.5,44657.0
2017-12-12 14:00:00,101.5,101.63,101.35,101.63,56631.0,101.5,101.63,101.35,101.63,56631.0
2017-12-12 15:00:00,101.64,101.78,101.38,101.73,256194.0,101.64,101.78,101.38,101.73,256194.0
2017-12-13 09:30:00,101.83,102.67,101.3,102.44,87392.0,101.83,102.67,101.3,102.44,87392.0
2017-12-13 10:00:00,102.47,102.58,102.26,102.49,89340.0,102.47,102.58,102.26,102.49,89340.0
2017-12-13 11:00:00,102.51,103.28,102.46,103.21,307810.0,102.51,103.28,102.46,103.21,307810.0
2017-12-13 12:00:00,103.17,103.22,102.83,103.07,48570.0,103.17,103.22,102.83,103.07,48570.0
2017-12-13 13:00:00,103.0,103.05,102.73,102.9,51292.0,103.0,103.05,102.73,102.9,51292.0
2017-12-13 14:00:00,102.9,103.15,102.62,102.67,104417.0,102.9,103.15,102.62,102.67,104417.0
2017-12-13 15:00:00,102.68,102.68,102.18,102.24,166784.0,102.68,102.68,102.18,102.24,166784.0
2017-12-14 09:30:00,102.51,103.14,102.38,102.45,54863.0,102.51,103.14,102.38,102.45,54863.0
2017-12-14 10:00:00,102.45,102.8,102.38,102.62,74070.0,102.45,102.8,102.38,102.62,74070.0
2017-12-14 11:00:00,102.61,102.79,102.25,102.59,80797.0,102.61,102.79,102.25,102.59,80797.0
2017-12-14 12:00:00,102.62,102.69,102.02,102.19,98011.0,102.62,102.69,102.02,102.19,98011.0
2017-12-14 13:00:00,102.16,102.37,102.05,102.05,67140.0,102.16,102.37,102.05,102.05,67140.0
2017-12-14 14:00:00,102.08,102.25,101.52,101.54,114063.0,102.08,102.25,101.52,101.54,114063.0
2017-12-14 15:00:00,101.57,101.79,101.46,101.49,209327.0,101.57,101.79,101.46,101.49,209327.0
2017-12-15 09:30:00,101.8,101.87,101.27,101.31,169844.0,101.8,101.87,101.27,101.31,169844.0
2017-12-15 10:00:00,101.37,102.07,101.31,101.83,66427.0,101.37,102.07,101.31,101.83,66427.0
2017-12-15 11:00:00,101.87,101.98,101.69,101.92,48809.0,101.87,101.98,101.69,101.92,48809.0
2017-12-15 12:00:00,101.88,102.02,101.76,102.0,35813.0,101.88,102.02,101.76,102.0,35813.0
2017-12-15 13:00:00,102.0,102.0,101.66,101.83,72401.0,102.0,102.0,101.66,101.83,72401.0
2017-12-15 14:00:00,101.84,102.05,101.71,101.89,92060.0,101.84,102.05,101.71,101.89,92060.0
2017-12-15 15:00:00,101.87,102.22,101.87,102.04,276047.0,101.87,102.22,101.87,102.04,276047.0
2017-12-18 09:30:00,102.54,103.1,102.23,102.45,36602.0,102.54,103.1,102.23,102.45,36602.0
2017-12-18 10:00:00,102.52,102.92,102.42,102.45,72780.0,102.52,102.92,102.42,102.45,72780.0
2017-12-18 11:00:00,102.4,102.4,101.76,102.14,120717.0,102.4,102.4,101.76,102.14,120717.0
2017-12-18 12:00:00,102.2,102.41,101.98,102.06,64665.0,102.2,102.41,101.98,102.06,64665.0
2017-12-18 13:00:00,102.07,102.54,102.07,102.5,95698.0,102.07,102.54,102.07,102.5,95698.0
2017-12-18 14:00:00,102.52,102.59,102.24,102.49,184016.0,102.52,102.59,102.24,102.49,184016.0
2017-12-18 15:00:00,102.5,102.55,102.28,102.47,158956.0,102.5,102.55,102.28,102.47,158956.0
2017-12-19 09:30:00,102.54,102.86,102.12,102.31,53702.0,102.54,102.86,102.12,102.31,53702.0
2017-12-19 10:00:00,102.31,102.44,101.55,101.97,170438.0,102.31,102.44,101.55,101.97,170438.0
2017-12-19 11:00:00,101.96,102.08,101.57,101.6,123951.0,101.96,102.08,101.57,101.6,123951.0
2017-12-19 12:00:00,101.58,101.65,101.23,101.3,67899.0,101.58,101.65,101.23,101.3,67899.0
2017-12-19 13:00:00,101.3,101.47,101.24,101.32,108274.0,101.3,101.47,101.24,101.32,108274.0
2017-12-19 14:00:00,101.3,101.72,101.27,101.45,155901.0,101.3,101.72,101.27,101.45,155901.0
2017-12-19 15:00:00,101.38,101.42,101.11,101.26,288120.0,101.38,101.42,101.11,101.26,288120.0
2017-12-20 09:30:00,101.23,101.6,100.76,100.88,77060.0,101.23,101.6,100.76,100.88,77060.0
2017-12-20 10:00:00,100.81,101.53,100.81,100.99,141839.0,100.81,101.53,100.81,100.99,141839.0
2017-12-20 11:00:00,101.01,101.33,100.79,101.13,97300.0,101.01,101.33,100.79,101.13,97300.0
2017-12-20 12:00:00,101.16,101.34,100.96,100.96,65428.0,101.16,101.34,100.96,100.96,65428.0
2017-12-20 13:00:00,100.97,101.33,100.92,101.24,190605.0,100.97,101.33,100.92,101.24,190605.0
2017-12-20 14:00:00,101.28,101.33,100.75,100.98,176579.0,101.28,101.33,100.75,100.98,176579.0
2017-12-20 15:00:00,100.99,100.99,100.28,100.32,359951.0,100.99,100.99,100.28,100.32,359951.0
2017-12-21 09:30:00,100.73,100.8,100.05,100.3,128338.0,100.73,100.8,100.05,100.3,128338.0
2017-12-21 10:00:00,100.28,100.48,99.95,100.15,178616.0,100.28,100.48,99.95,100.15,178616.0
2017-12-21 11:00:00,100.18,100.22,99.93,99.98,115195.0,100.18,100.22,99.93,99.98,115195.0
2017-12-21 12:00:00,99.99,100.16,99.92,100.06,82656.0,99.99,100.16,99.92,100.06,82656.0
2017-12-21 13:00:00,100.08,100.16,99.9,99.92,83988.0,100.08,100.16,99.9,99.92,83988.0
2017-12-21 14:00:00,99.92,100.5,99.88,100.27,129374.0,99.92,100.5,99.88,100.27,129374.0
2017-12-21 15:00:00,100.26,100.26,99.99,100.13,266896.0,100.26,100.26,99.99,100.13,266896.0
2017-12-22 09:30:00,99.78,100.02,99.42,99.57,34439.0,99.78,100.02,99.42,99.57,34439.0
2017-12-22 10:00:00,99.62,99.62,98.91,99.03,88901.0,99.62,99.62,98.91,99.03,88901.0
2017-12-22 11:00:00,99.16,99.16,98.5,98.59,94441.0,99.16,99.16,98.5,98.59,94441.0
2017-12-22 12:00:00,98.68,99.21,98.56,99.03,124967.0,98.68,99.21,98.56,99.03,124967.0
2017-12-22 13:00:00,98.98,99.55,98.73,99.39,87165.0,98.98,99.55,98.73,99.39,87165.0
2017-12-22 14:00:00,99.39,99.65,99.38,99.48,91350.0,99.39,99.65,99.38,99.48,91350.0
2017-12-22 15:00:00,99.49,99.61,99.22,99.39,239364.0,99.49,99.61,99.22,99.39,239364.0
2017-12-26 09:30:00,99.56,99.73,98.71,99.0,24719.0,99.56,99.73,98.71,99.0,24719.0
2017-12-26 10:00:00,99.05,99.06,98.75,98.84,34184.0,99.05,99.06,98.75,98.84,34184.0
2017-12-26 11:00:00,98.82,98.93,98.63,98.81,44188.0,98.82,98.93,98.63,98.81,44188.0
2017-12-26 12:00:00,98.77,98.95,98.56,98.61,44192.0,98.77,98.95,98.56,98.61,44192.0
2017-12-26 13:00:00,98.61,98.71,98.46,98.49,61031.0,98.61,98.71,98.46,98.49,61031.0
2017-12-26 14:00:00,98.51,98.78,98.3,98.54,61929.0,98.51,98.78,98.3,98.54,61929.0
2017-12-26 15:00:00,98.58,98.61,98.31,98.35,121330.0,98.58,98.61,98.31,98.35,121330.0
2017-12-27 09:30:00,98.29,98.81,98.01,98.75,46596.0,98.29,98.81,98.01,98.75,46596.0
2017-12-27 10:00:00,98.77,99.35,98.5,98.92,178927.0,98.77,99.35,98.5,98.92,178927.0
2017-12-27 11:00:00,98.92,99.05,98.56,98.7,208763.0,98.92,99.05,98.56,98.7,208763.0
2017-12-27 12:00:00,98.71,98.78,98.43,98.54,101364.0,98.71,98.78,98.43,98.54,101364.0
2017-12-27 13:00:00,98.54,98.63,98.42,98.55,83289.0,98.54,98.63,98.42,98.55,83289.0
2017-12-27 14:00:00,98.56,98.59,98.19,98.4,164575.0,98.56,98.59,98.19,98.4,164575.0
2017-12-27 15:00:00,98.36,98.54,98.19,98.54,266514.0,98.36,98.54,98.19,98.54,266514.0
2017-12-28 09:30:00,98.88,98.88,97.5,97.8,50112.0,98.88,98.88,97.5,97.8,50112.0
2017-12-28 10:00:00,97.85,97.99,97.45,97.71,211457.0,97.85,97.99,97.45,97.71,211457.0
2017-12-28 11:00:00,97.78,98.0,97.61,97.97,196347.0,97.78,98.0,97.61,97.97,196347.0
2017-12-28 12:00:00,97.91,98.29,97.84,98.25,101146.0,97.91,98.29,97.84,98.25,101146.0
2017-12-28 13:00:00,98.23,98.3,97.99,98.21,122738.0,98.23,98.3,97.99,98.21,122738.0
2017-12-28 14:00:00,98.22,98.29,98.04,98.15,63652.0,98.22,98.29,98.04,98.15,63652.0
2017-12-28 15:00:00,98.16,98.36,98.03,98.3,300629.0,98.16,98.36,98.03,98.3,300629.0
2017-12-29 09:30:00,98.68,98.79,98.3,98.39,74082.0,98.68,98.79,98.3,98.39,74082.0
2017-12-29 10:00:00,98.45,98.58,97.87,97.94,92757.0,98.45,98.58,97.87,97.94,92757.0
2017-12-29 11:00:00,97.93,98.86,97.93,98.7,72578.0,97.93,98.86,97.93,98.7,72578.0
2017-12-29 12:00:00,98.72,98.75,98.16,98.34,51150.0,98.72,98.75,98.16,98.34,51150.0
2017-12-29 13:00:00,98.39,98.39,98.12,98.32,38206.0,98.39,98.39,98.12,98.32,38206.0
2017-12-29 14:00:00,98.31,98.54,98.26,98.49,86463.0,98.31,98.54,98.26,98.49,86463.0
2017-12-29 15:00:00,98.47,98.56,97.91,97.92,196994.0,98.47,98.56,97.91,97.92,196994.0
2018-01-02 09:30:00,98.52,99.12,97.57,98.82,153733.0,98.52,99.12,97.57,98.82,153733.0
2018-01-02 10:00:00,98.86,99.46,98.77,99.03,119548.0,98.86,99.46,98.77,99.03,119548.0
2018-01-02 11:00:00,99.03,99.3,98.9,99.25,153490.0,99.03,99.3,98.9,99.25,153490.0
2018-01-02 12:00:00,99.27,99.93,99.19,99.89,139257.0,99.27,99.93,99.19,99.89,139257.0
2018-01-02 13:00:00,99.88,100.47,99.83,100.03,144238.0,99.88,100.47,99.83,100.03,144238.0
2018-01-02 14:00:00,100.03,100.15,99.66,99.76,115686.0,100.03,100.15,99.66,99.76,115686.0
2018-01-02 15:00:00,99.75,99.88,99.49,99.74,237319.0,99.75,99.88,99.49,99.74,237319.0
2018-01-03 09:30:00,99.76,99.97,99.51,99.78,30725.0,99.76,99.97,99.51,99.78,30725.0
2018-01-03 10:00:00,99.8,100.16,99.39,99.4,81301.0,99.8,100.16,99.39,99.4,81301.0
2018-01-03 11:00:00,99.43,99.82,99.37,99.42,49610.0,99.43,99.82,99.37,99.42,49610.0
2018-01-03 12:00:00,99.43,99.66,99.39,99.39,49365.0,99.43,99.66,99.39,99.39,49365.0
2018-01-03 13:00:00,99.41,99.44,99.08,99.2,77342.0,99.41,99.44,99.08,99.2,77342.0
2018-01-03 14:00:00,99.22,99.6,99.18,99.44,73849.0,99.22,99.6,99.18,99.44,73849.0
2018-01-03 15:00:00,99.42,99.6,99.25,99.49,127424.0,99.42,99.6,99.25,99.49,127424.0
2018-01-04 09:30:00,99.45,100.12,98.49,98.8,66356.0,99.45,100.12,98.49,98.8,66356.0
2018-01-04 10:00:00,98.74,98.96,98.34,98.71,110547.0,98.74,98.96,98.34,98.71,110547.0
2018-01-04 11:00:00,98.78,98.87,98.41,98.6,159455.0,98.78,98.87,98.41,98.6,159455.0
2018-01-04 12:00:00,98.6,98.62,98.18,98.31,227796.0,98.6,98.62,98.18,98.31,227796.0
2018-01-04 13:00:00,98.32,98.55,98.0,98.16,161226.0,98.32,98.55,98.0,98.16,161226.0
2018-01-04 14:00:00,98.14,98.16,97.67,97.8,331671.0,98.14,98.16,97.67,97.8,331671.0
2018-01-04 15:00:00,97.8,97.83,97.15,97.3,385185.0,97.8,97.83,97.15,97.3,385185.0
2018-01-05 09:30:00,97.44,98.4,97.34,98.34,59323.0,97.44,98.4,97.34,98.34,59323.0
2018-01-05 10:00:00,98.34,98.78,98.18,98.62,419256.0,98.34,98.78,98.18,98.62,419256.0
2018-01-05 11:00:00,98.59,98.83,97.95,98.1,158600.0,98.59,98.83,97.95,98.1,158600.0
2018-01-05 12:00:00,98.11,98.51,97.81,97.85,78087.0,98.11,98.51,97.81,97.85,78087.0
2018-01-05 13:00:00,97.85,97.87,97.35,97.47,125140.0,97.85,97.87,97.35,97.47,125140.0
2018-01-05 14:00:00,97.54,98.25,97.45,98.17,95859.0,97.54,98.25,97.45,98.17,95859.0
2018-01-05 15:00:00,98.17,98.55,98.02,98.55,194297.0,98.17,98.55,98.02,98.55,194297.0
2018-01-08 09:30:00,98.48,98.76,98.13,98.76,38172.0,98.48,98.76,98.13,98.76,38172.0
2018-01-08 10:00:00,98.72,98.79,98.34,98.43,67312.0,98.72,98.79,98.34,98.43,67312.0
2018-01-08 11:00:00,98.42,98.75,98.36,98.51,72078.0,98.42,98.75,98.36,98.51,72078.0
2018-01-08 12:00:00,98.53,98.77,98.4,98.58,67044.0,98.53,98.77,98.4,98.58,67044.0
2018-01-08 13:00:00,98.58,98.63,98.43,98.59,53143.0,98.58,98.63,98.43,98.59,53143.0
2018-01-08 14:00:00,98.59,98.59,98.43,98.52,52323.0,98.59,98.59,98.43,98.52,52323.0
2018-01-08 15:00:00,98.53,98.71,98.5,98.57,247836.0,98.53,98.71,98.5,98.57,247836.0
2018-01-09 09:30:00,98.96,99.0,98.45,98.63,97565.0,98.96,99.0,98.45,98.63,97565.0
2018-01-09 10:00:00,98.66,98.9,98.05,98.12,170978.0,98.66,98.9,98.05,98.12,170978.0
2018-01-09 11:00:00,98.15,98.9,98.08,98.54,118271.0,98.15,98.9,98.08,98.54,118271.0
2018-01-09 12:00:00,98.51,98.64,98.27,98.63,64326.0,98.51,98.64,98.27,98.63,64326.0
2018-01-09 13:00:00,98.64,98.9,98.54,98.79,155155.0,98.64,98.9,98.54,98.79,155155.0
2018-01-09 14:00:00,98.78,99.0,98.62,98.82,94043.0,98.78,99.0,98.62,98.82,94043.0
2018-01-09 15:00:00,98.8,98.9,98.5,98.6,214215.0,98.8,98.9,98.5,98.6,214215.0
2018-01-10 09:30:00,98.37,98.38,97.2,97.55,28334.0,98.37,98.38,97.2,97.55,28334.0
2018-01-10 10:00:00,97.49,98.06,97.3,98.06,88081.0,97.49,98.06,97.3,98.06,88081.0
2018-01-10 11:00:00,98.05,98.59,97.98,98.59,44536.0,98.05,98.59,97.98,98.59,44536.0
2018-01-10 12:00:00,98.52,98.99,98.35,98.58,86764.0,98.52,98.99,98.35,98.58,86764.0
2018-01-10 13:00:00,98.6,98.83,98.57,98.79,57667.0,98.6,98.83,98.57,98.79,57667.0
2018-01-10 14:00:00,98.77,98.83,98.24,98.73,81121.0,98.77,98.83,98.24,98.73,81121.0
2018-01-10 15:00:00,98.72,99.0,98.61,98.9,192823.0,98.72,99.0,98.61,98.9,192823.0
2018-01-11 09:30:00,99.27,99.42,98.92,99.3,27585.0,99.27,99.42,98.92,99.3,27585.0
2018-01-11 10:00:00,99.27,99.33,98.45,98.9,52254.0,99.27,99.33,98.45,98.9,52254.0
2018-01-11 11:00:00,98.81,99.17,98.67,99.11,78941.0,98.81,99.17,98.67,99.11,78941.0
2018-01-11 12:00:00,99.11,99.5,98.95,99.5,67596.0,99.11,99.5,98.95,99.5,67596.0
2018-01-11 13:00:00,99.43,99.74,99.41,99.58,81575.0,99.43,99.74,99.41,99.58,81575.0
2018-01-11 14:00:00,99.59,99.72,99.42,99.63,228968.0,99.59,99.72,99.42,99.63,228968.0
2018-01-11 15:00:00,99.64,100.06,99.56,99.86,510796.0,99.64,100.06,99.56,99.86,510796.0
2018-01-12 09:30:00,99.93,100.68,99.66,100.29,28908.0,99.93,100.68,99.66,100.29,28908.0
2018-01-12 10:00:00,100.25,100.26,99.72,99.86,56098.0,100.25,100.26,99.72,99.86,56098.0
2018-01-12 11:00:00,99.87,99.89,99.46,99.83,53375.0,99.87,99.89,99.46,99.83,53375.0
2018-01-12 12:00:00,99.84,100.14,99.83,100.09,53119.0,99.84,100.14,99.83,100.09,53119.0
2018-01-12 13:00:00,100.1,100.52,99.96,100.46,101270.0,100.1,100.52,99.96,100.46,101270.0
2018-01-12 14:00:00,100.44,100.44,100.23,100.29,67353.0,100.44,100.44,100.23,100.29,67353.0
2018-01-12 15:00:00,100.28,100.31,99.99,100.08,172420.0,100.28,100.31,99.99,100.08,172420.0
2018-01-16 09:30:00,100.43,101.01,100.03,100.27,83168.0,100.43,101.01,100.03,100.27,83168.0
2018-01-16 10:00:00,100.15,100.36,99.85,100.06,78096.0,100.15,100.36,99.85,100.06,78096.0
2018-01-16 11:00:00,100.05,100.27,99.85,100.0,56099.0,100.05,100.27,99.85,100.0,56099.0
2018-01-16 12:00:00,100.05,100.22,99.85,100.06,65170.0,100.05,100.22,99.85,100.06,65170.0
2018-01-16 13:00:00,100.06,100.44,100.05,100.35,52040.0,100.06,100.44,100.05,100.35,52040.0
2018-01-16 14:00:00,100.32,100.36,100.03,100.18,71165.0,100.32,100.36,100.03,100.18,71165.0
2018-01-16 15:00:00,100.16,100.35,99.85,99.93,300330.0,100.16,100.35,99.85,99.93,300330.0
2018-01-17 09:30:00,100.5,100.5,99.56,99.59,44319.0,100.5,100.5,99.56,99.59,44319.0
2018-01-17 10:00:00,99.6,100.45,99.6,100.33,132007.0,99.6,100.45,99.6,100.33,132007.0
2018-01-17 11:00:00,100.35,100.58,99.89,99.94,59194.0,100.35,100.58,99.89,99.94,59194.0
2018-01-17 12:00:00,99.95,100.02,99.71,99.98,58491.0,99.95,100.02,99.71,99.98,58491.0
2018-01-17 13:00:00,99.99,100.03,99.84,99.97,49742.0,99.99,100.03,99.84,99.97,49742.0
2018-01-17 14:00:00,99.96,100.48,99.93,100.3,171597.0,99.96,100.48,99.93,100.3,171597.0
2018-01-17 15:00:00,100.3,100.51,100.13,100.24,242940.0,100.3,100.51,100.13,100.24,242940.0
2018-01-18 09:30:00,100.37,100.72,100.2,100.49,67851.0,100.37,100.72,100.2,100.49,67851.0
2018-01-18 10:00:00,100.48,100.74,100.16,100.32,71987.0,100.48,100.74,100.16,100.32,71987.0
2018-01-18 11:00:00,100.28,100.31,99.77,99.79,92275.0,100.28,100.31,99.77,99.79,92275.0
2018-01-18 12:00:00,99.79,100.25,99.78,100.15,53246.0,99.79,100.25,99.78,100.15,53246.0
2018-01-18 13:00:00,100.14,100.29,100.01,100.11,53098.0,100.14,100.29,100.01,100.11,53098.0
2018-01-18 14:00:00,100.11,100.25,100.07,100.12,63936.0,100.11,100.25,100.07,100.12,63936.0
2018-01-18 15:00:00,100.1,100.12,99.74,99.93,191816.0,100.1,100.12,99.74,99.93,191816.0
2018-01-19 09:30:00,100.34,102.19,100.34,102.19,132654.0,100.34,102.19,100.34,102.19,132654.0
2018-01-19 10:00:00,102.2,102.71,101.79,102.56,109667.0,102.2,102.71,101.79,102.56,109667.0
2018-01-19 11:00:00,102.55,102.55,102.14,102.26,104820.0,102.55,102.55,102.14,102.26,104820.0
2018-01-19 12:00:00,102.27,102.53,102.23,102.23,95870.0,102.27,102.53,102.23,102.23,95870.0
2018-01-19 13:00:00,102.27,102.7,102.16,102.69,67104.0,102.27,102.7,102.16,102.69,67104.0
2018-01-19 14:00:00,102.68,103.05,102.65,102.7,128738.0,102.68,103.05,102.65,102.7,128738.0
2018-01-19 15:00:00,102.71,103.04,102.44,102.98,327605.0,102.71,103.04,102.44,102.98,327605.0
2018-01-22 09:30:00,102.76,103.77,102.48,103.54,150335.0,102.76,103.77,102.48,103.54,150335.0
2018-01-22 10:00:00,103.55,103.79,102.55,102.89,192629.0,103.55,103.79,102.55,102.89,192629.0
2018-01-22 11:00:00,102.91,103.27,102.79,103.1,188819.0,102.91,103.27,102.79,103.1,188819.0
2018-01-22 12:00:00,103.07,104.03,103.06,103.68,170745.0,103.07,104.03,103.06,103.68,170745.0
2018-01-22 13:00:00,103.69,103.69,103.03,103.09,138371.0,103.69,103.69,103.03,103.09,138371.0
2018-01-22 14:00:00,103.07,103.2,102.6,102.6,101543.0,103.07,103.2,102.6,102.6,101543.0
2018-01-22 15:00:00,102.6,102.87,102.54,102.84,329649.0,102.6,102.87,102.54,102.84,329649.0
2018-01-23 09:30:00,102.96,103.22,102.6,103.1,27080.0,102.96,103.22,102.6,103.1,27080.0
2018-01-23 10:00:00,103.01,104.07,102.89,104.03,248470.0,103.01,104.07,102.89,104.03,248470.0
2018-01-23 11:00:00,103.98,104.06,103.47,103.58,60088.0,103.98,104.06,103.47,103.58,60088.0
2018-01-23 12:00:00,103.62,103.79,103.49,103.79,53681.0,103.62,103.79,103.49,103.79,53681.0
2018-01-23 13:00:00,103.78,103.89,103.29,103.47,107413.0,103.78,103.89,103.29,103.47,107413.0
2018-01-23 14:00:00,103.44,103.53,103.15,103.39,59538.0,103.44,103.53,103.15,103.39,59538.0
2018-01-23 15:00:00,103.37,103.37,103.13,103.22,161174.0,103.37,103.37,103.13,103.22,161174.0
2018-01-24 09:30:00,103.21,103.83,103.11,103.56,38076.0,103.21,103.83,103.11,103.56,38076.0
2018-01-24 10:00:00,103.65,103.78,103.48,103.57,68376.0,103.65,103.78,103.48,103.57,68376.0
2018-01-24 11:00:00,103.58,103.62,103.13,103.53,104128.0,103.58,103.62,103.13,103.53,104128.0
2018-01-24 12:00:00,103.54,103.54,103.14,103.46,42702.0,103.54,103.54,103.14,103.46,42702.0
2018-01-24 13:00:00,103.45,103.84,103.25,103.68,46784.0,103.45,103.84,103.25,103.68,46784.0
2018-01-24 14:00:00,103.67,103.83,103.55,103.67,31903.0,103.67,103.83,103.55,103.67,31903.0
2018-01-24 15:00:00,103.68,103.79,103.4,103.5,134061.0,103.68,103.79,103.4,103.5,134061.0
2018-01-25 09:30:00,103.5,104.09,103.5,103.77,35637.0,103.5,104.09,103.5,103.77,35637.0
2018-01-25 10:00:00,104.0,104.1,103.61,103.87,43161.0,104.0,104.1,103.61,103.87,43161.0
2018-01-25 11:00:00,103.89,104.18,103.69,104.07,38054.0,103.89,104.18,103.69,104.07,38054.0
2018-01-25 12:00:00,104.0,104.4,104.0,104.37,43597.0,104.0,104.4,104.0,104.37,43597.0
2018-01-25 13:00:00,104.37,105.1,104.35,104.45,92691.0,104.37,105.1,104.35,104.45,92691.0
2018-01-25 14:00:00,104.45,104.98,104.44,104.67,151452.0,104.45,104.98,104.44,104.67,151452.0
2018-01-25 15:00:00,104.64,104.75,104.46,104.61,169477.0,104.64,104.75,104.46,104.61,169477.0
2018-01-26 09:30:00,105.0,105.33,104.68,105.32,150277.0,105.0,105.33,104.68,105.32,150277.0
2018-01-26 10:00:00,105.34,105.91,105.32,105.57,163423.0,105.34,105.91,105.32,105.57,163423.0
2018-01-26 11:00:00,105.53,105.68,105.34,105.48,88032.0,105.53,105.68,105.34,105.48,88032.0
2018-01-26 12:00:00,105.47,105.8,105.42,105.69,44517.0,105.47,105.8,105.42,105.69,44517.0
2018-01-26 13:00:00,105.73,106.1,105.71,106.1,61070.0,105.73,106.1,105.71,106.1,61070.0
2018-01-26 14:00:00,106.06,106.07,105.69,105.94,60917.0,106.06,106.07,105.69,105.94,60917.0
2018-01-26 15:00:00,105.92,106.13,105.87,106.01,209912.0,105.92,106.13,105.87,106.01,209912.0
2018-01-29 09:30:00,105.04,106.28,104.34,106.22,86368.0,105.04,106.28,104.34,106.22,86368.0
2018-01-29 10:00:00,106.22,106.33,105.8,106.03,63147.0,106.22,106.33,105.8,106.03,63147.0
2018-01-29 11:00:00,106.0,106.1,105.55,105.85,75635.0,106.0,106.1,105.55,105.85,75635.0
2018-01-29 12:00:00,105.84,106.06,105.8,106.02,35371.0,105.84,106.06,105.8,106.02,35371.0
2018-01-29 13:00:00,106.05,106.25,105.86,106.24,43956.0,106.05,106.25,105.86,106.24,43956.0
2018-01-29 14:00:00,106.18,106.19,105.79,106.07,48549.0,106.18,106.19,105.79,106.07,48549.0
2018-01-29 15:00:00,106.08,106.09,105.49,105.58,194211.0,106.08,106.09,105.49,105.58,194211.0
2018-01-30 09:30:00,105.3,106.22,103.64,105.7,90235.0,105.3,106.22,103.64,105.7,90235.0
2018-01-30 10:00:00,105.7,106.16,105.43,106.05,70926.0,105.7,106.16,105.43,106.05,70926.0
2018-01-30 11:00:00,106.04,106.13,105.43,105.62,65538.0,106.04,106.13,105.43,105.62,65538.0
2018-01-30 12:00:00,105.62,105.62,105.27,105.37,44279.0,105.62,105.62,105.27,105.37,44279.0
2018-01-30 13:00:00,105.37,105.37,104.96,105.21,51881.0,105.37,105.37,104.96,105.21,51881.0
2018-01-30 14:00:00,105.22,105.22,104.4,104.43,44815.0,105.22,105.22,104.4,104.43,44815.0
2018-01-30 15:00:00,104.48,104.68,104.36,104.39,160465.0,104.48,104.68,104.36,104.39,160465.0
2018-01-31 09:30:00,104.59,104.97,104.38,104.74,53634.0,104.59,104.97,104.38,104.74,53634.0
2018-01-31 10:00:00,104.71,104.95,103.79,103.84,314656.0,104.71,104.95,103.79,103.84,314656.0
2018-01-31 11:00:00,103.83,103.91,102.9,102.91,70749.0,103.83,103.91,102.9,102.91,70749.0
2018-01-31 12:00:00,102.9,103.11,102.81,102.88,65558.0,102.9,103.11,102.81,102.88,65558.0
2018-01-31 13:00:00,102.9,102.97,102.51,102.54,51746.0,102.9,102.97,102.51,102.54,51746.0
2018-01-31 14:00:00,102.57,102.76,101.86,102.23,72166.0,102.57,102.76,101.86,102.23,72166.0
2018-01-31 15:00:00,102.2,102.66,102.02,102.22,181330.0,102.2,102.66,102.02,102.22,181330.0
2018-02-01 09:30:00,102.12,103.06,101.38,102.92,60937.0,102.12,103.06,101.38,102.92,60937.0
2018-02-01 10:00:00,102.84,103.49,102.79,103.22,83041.0,102.84,103.49,102.79,103.22,83041.0
2018-02-01 11:00:00,103.22,104.01,103.21,103.88,78985.0,103.22,104.01,103.21,103.88,78985.0
2018-02-01 12:00:00,103.87,104.0,103.66,104.0,48999.0,103.87,104.0,103.66,104.0,48999.0
2018-02-01 13:00:00,104.0,104.14,103.8,103.92,37704.0,104.0,104.14,103.8,103.92,37704.0
2018-02-01 14:00:00,103.9,104.06,103.26,104.06,78669.0,103.9,104.06,103.26,104.06,78669.0
2018-02-01 15:00:00,104.05,104.18,103.75,104.09,180850.0,104.05,104.18,103.75,104.09,180850.0
2018-02-02 09:30:00,103.33,103.33,102.56,102.81,36507.0,103.33,103.33,102.56,102.81,36507.0
2018-02-02 10:00:00,103.05,103.05,102.52,102.7,44779.0,103.05,103.05,102.52,102.7,44779.0
2018-02-02 11:00:00,102.71,102.72,101.57,101.57,40415.0,102.71,102.72,101.57,101.57,40415.0
2018-02-02 12:00:00,101.52,101.95,101.31,101.43,50456.0,101.52,101.95,101.31,101.43,50456.0
2018-02-02 13:00:00,101.41,101.42,100.68,101.23,94063.0,101.41,101.42,100.68,101.23,94063.0
2018-02-02 14:00:00,101.19,101.25,100.68,100.68,92635.0,101.19,101.25,100.68,100.68,92635.0
2018-02-02 15:00:00,100.73,101.0,100.5,100.55,214515.0,100.73,101.0,100.5,100.55,214515.0
2018-02-05 09:30:00,100.32,100.99,100.0,100.17,45839.0,100.32,100.99,100.0,100.17,45839.0
2018-02-05 10:00:00,100.15,100.2,98.94,99.12,83635.0,100.15,100.2,98.94,99.12,83635.0
2018-02-05 11:00:00,99.18,99.3,98.85,99.19,59124.0,99.18,99.3,98.85,99.19,59124.0
2018-02-05 12:00:00,99.16,99.26,98.57,98.59,73543.0,99.16,99.26,98.57,98.59,73543.0
2018-02-05 13:00:00,98.59,98.59,97.58,98.31,78762.0,98.59,98.59,97.58,98.31,78762.0
2018-02-05 14:00:00,98.31,98.79,96.98,97.06,172485.0,98.31,98.79,96.98,97.06,172485.0
2018-02-05 15:00:00,97.11,97.83,95.96,96.74,396598.0,97.11,97.83,95.96,96.74,396598.0
2018-02-06 09:30:00,95.21,97.77,93.33,97.5,167919.0,95.21,97.77,93.33,97.5,167919.0
2018-02-06 10:00:00,97.48,97.97,96.34,97.21,195740.0,97.48,97.97,96.34,97.21,195740.0
2018-02-06 11:00:00,97.02,97.03,96.04,96.65,99815.0,97.02,97.03,96.04,96.65,99815.0
2018-02-06 12:00:00,96.75,97.87,96.64,96.88,89456.0,96.75,97.87,96.64,96.88,89456.0
2018-02-06 13:00:00,96.94,97.1,96.01,96.18,120582.0,96.94,97.1,96.01,96.18,120582.0
2018-02-06 14:00:00,96.12,97.74,95.99,97.74,186403.0,96.12,97.74,95.99,97.74,186403.0
2018-02-06 15:00:00,97.76,98.47,97.41,98.11,245849.0,97.76,98.47,97.41,98.11,245849.0
2018-02-07 09:30:00,98.19,100.25,98.19,99.45,78105.0,98.19,100.25,98.19,99.45,78105.0
2018-02-07 10:00:00,99.45,99.75,98.78,99.59,86127.0,99.45,99.75,98.78,99.59,86127.0
2018-02-07 11:00:00,99.54,100.15,99.33,99.6,64453.0,99.54,100.15,99.33,99.6,64453.0
2018-02-07 12:00:00,99.57,99.75,99.23,99.45,41328.0,99.57,99.75,99.23,99.45,41328.0
2018-02-07 13:00:00,99.52,100.0,99.11,99.38,121661.0,99.52,100.0,99.11,99.38,121661.0
2018-02-07 14:00:00,99.35,99.42,98.44,98.81,49443.0,99.35,99.42,98.44,98.81,49443.0
2018-02-07 15:00:00,98.83,99.32,98.16,98.2,244576.0,98.83,99.32,98.16,98.2,244576.0
2018-02-08 09:30:00,98.29,98.86,97.81,98.52,43680.0,98.29,98.86,97.81,98.52,43680.0
2018-02-08 10:00:00,98.55,98.91,97.55,97.68,80178.0,98.55,98.91,97.55,97.68,80178.0
2018-02-08 11:00:00,97.64,97.77,96.92,97.49,63734.0,97.64,97.77,96.92,97.49,63734.0
2018-02-08 12:00:00,97.55,97.56,96.25,96.74,90058.0,97.55,97.56,96.25,96.74,90058.0
2018-02-08 13:00:00,96.64,97.65,96.42,97.28,43419.0,96.64,97.65,96.42,97.28,43419.0
2018-02-08 14:00:00,97.23,97.43,96.34,96.44,64373.0,97.23,97.43,96.34,96.44,64373.0
2018-02-08 15:00:00,96.47,96.93,95.22,95.22,269922.0,96.47,96.93,95.22,95.22,269922.0
2018-02-09 09:30:00,96.26,96.5,95.01,96.05,49287.0,96.26,96.5,95.01,96.05,49287.0
2018-02-09 10:00:00,96.1,96.48,94.79,95.45,89375.0,96.1,96.48,94.79,95.45,89375.0
2018-02-09 11:00:00,95.35,95.86,94.95,95.34,78245.0,95.35,95.86,94.95,95.34,78245.0
2018-02-09 12:00:00,95.17,95.22,94.21,95.06,67209.0,95.17,95.22,94.21,95.06,67209.0
2018-02-09 13:00:00,95.1,95.53,94.12,95.2,57557.0,95.1,95.53,94.12,95.2,57557.0
2018-02-09 14:00:00,95.2,96.33,95.2,95.47,78987.0,95.2,96.33,95.2,95.47,78987.0
2018-02-09 15:00:00,95.45,96.88,94.83,96.07,414362.0,95.45,96.88,94.83,96.07,414362.0
2018-02-12 09:30:00,96.9,97.43,96.31,96.31,83176.0,96.9,97.43,96.31,96.31,83176.0
2018-02-12 10:00:00,96.32,97.03,95.95,96.76,130370.0,96.32,97.03,95.95,96.76,130370.0
2018-02-12 11:00:00,96.75,97.68,96.64,97.68,85590.0,96.75,97.68,96.64,97.68,85590.0
2018-02-12 12:00:00,97.72,97.88,97.36,97.42,81134.0,97.72,97.88,97.36,97.42,81134.0
2018-02-12 13:00:00,97.47,98.6,97.47,98.52,67562.0,97.47,98.6,97.47,98.52,67562.0
2018-02-12 14:00:00,98.39,99.13,98.23,98.71,143267.0,98.39,99.13,98.23,98.71,143267.0
2018-02-12 15:00:00,98.69,99.44,98.36,98.63,311846.0,98.69,99.44,98.36,98.63,311846.0
2018-02-13 09:30:00,98.1,98.72,97.77,98.29,66514.0,98.1,98.72,97.77,98.29,66514.0
2018-02-13 10:00:00,98.35,99.75,97.86,99.53,131891.0,98.35,99.75,97.86,99.53,131891.0
2018-02-13 11:00:00,99.53,99.67,99.04,99.66,98263.0,99.53,99.67,99.04,99.66,98263.0
2018-02-13 12:00:00,99.66,100.1,99.61,100.0,173508.0,99.66,100.1,99.61,100.0,173508.0
2018-02-13 13:00:00,100.0,101.23,99.95,100.44,129564.0,100.0,101.23,99.95,100.44,129564.0
2018-02-13 14:00:00,100.44,100.65,100.02,100.29,106953.0,100.44,100.65,100.02,100.29,106953.0
2018-02-13 15:00:00,100.31,100.43,99.82,100.06,302173.0,100.31,100.43,99.82,100.06,302173.0
2018-02-14 09:30:00,100.98,107.18,100.0,106.75,206375.0,100.98,107.18,100.0,106.75,206375.0
2018-02-14 10:00:00,106.76,108.38,105.5,106.59,504721.0,106.76,108.38,105.5,106.59,504721.0
2018-02-14 11:00:00,106.59,106.84,103.67,103.95,255491.0,106.59,106.84,103.67,103.95,255491.0
2018-02-14 12:00:00,104.0,104.29,103.39,104.15,187697.0,104.0,104.29,103.39,104.15,187697.0
2018-02-14 13:00:00,104.17,105.85,104.09,104.95,157349.0,104.17,105.85,104.09,104.95,157349.0
2018-02-14 14:00:00,105.0,105.02,103.98,104.52,125244.0,105.0,105.02,103.98,104.52,125244.0
2018-02-14 15:00:00,104.49,105.04,104.38,104.71,407614.0,104.49,105.04,104.38,104.71,407614.0
2018-02-15 09:30:00,105.51,106.27,102.87,103.05,106418.0,105.51,106.27,102.87,103.05,106418.0
2018-02-15 10:00:00,103.04,103.04,101.32,101.37,266024.0,103.04,103.04,101.32,101.37,266024.0
2018-02-15 11:00:00,101.28,101.95,101.07,101.42,137047.0,101.28,101.95,101.07,101.42,137047.0
2018-02-15 12:00:00,101.42,101.61,100.45,100.45,128131.0,101.42,101.61,100.45,100.45,128131.0
2018-02-15 13:00:00,100.49,100.65,100.03,100.41,104079.0,100.49,100.65,100.03,100.41,104079.0
2018-02-15 14:00:00,100.44,100.72,99.78,100.16,149147.0,100.44,100.72,99.78,100.16,149147.0
2018-02-15 15:00:00,100.14,101.58,100.14,101.57,340395.0,100.14,101.58,100.14,101.57,340395.0
2018-02-16 09:30:00,101.39,101.95,101.24,101.42,107598.0,101.39,101.95,101.24,101.42,107598.0
2018-02-16 10:00:00,101.45,102.0,101.16,101.56,191984.0,101.45,102.0,101.16,101.56,191984.0
2018-02-16 11:00:00,101.62,101.99,101.59,101.84,89323.0,101.62,101.99,101.59,101.84,89323.0
2018-02-16 12:00:00,101.84,102.48,101.84,102.3,124953.0,101.84,102.48,101.84,102.3,124953.0
2018-02-16 13:00:00,102.31,102.5,101.83,102.21,97043.0,102.31,102.5,101.83,102.21,97043.0
2018-02-16 14:00:00,102.24,102.39,101.7,102.02,91127.0,102.24,102.39,101.7,102.02,91127.0
2018-02-16 15:00:00,102.02,102.34,101.72,101.74,270071.0,102.02,102.34,101.72,101.74,270071.0
2018-02-20 09:30:00,101.58,101.73,101.01,101.31,53960.0,101.58,101.73,101.01,101.31,53960.0
2018-02-20 10:00:00,101.38,101.48,100.93,101.04,116163.0,101.38,101.48,100.93,101.04,116163.0
2018-02-20 11:00:00,101.04,101.79,101.04,101.62,144864.0,101.04,101.79,101.04,101.62,144864.0
2018-02-20 12:00:00,101.63,102.07,101.55,101.7,72034.0,101.63,102.07,101.55,101.7,72034.0
2018-02-20 13:00:00,101.66,101.7,101.13,101.3,75793.0,101.66,101.7,101.13,101.3,75793.0
2018-02-20 14:00:00,101.33,101.42,100.47,100.53,87003.0,101.33,101.42,100.47,100.53,87003.0
2018-02-20 15:00:00,100.51,100.7,99.78,100.28,289389.0,100.51,100.7,99.78,100.28,289389.0
2018-02-21 09:30:00,100.64,101.49,100.64,101.34,66935.0,100.64,101.49,100.64,101.34,66935.0
2018-02-21 10:00:00,101.34,101.45,100.6,100.8,94373.0,101.34,101.45,100.6,100.8,94373.0
2018-02-21 11:00:00,100.81,101.03,100.45,100.76,107466.0,100.81,101.03,100.45,100.76,107466.0
2018-02-21 12:00:00,100.74,100.79,100.33,100.71,73449.0,100.74,100.79,100.33,100.71,73449.0
2018-02-21 13:00:00,100.71,100.85,100.09,100.78,94902.0,100.71,100.85,100.09,100.78,94902.0
2018-02-21 14:00:00,100.82,101.2,100.5,100.84,361863.0,100.82,101.2,100.5,100.84,361863.0
2018-02-21 15:00:00,100.89,100.9,99.73,99.74,284965.0,100.89,100.9,99.73,99.74,284965.0
2018-02-22 09:30:00,100.02,100.75,99.62,100.36,54165.0,100.02,100.75,99.62,100.36,54165.0
2018-02-22 10:00:00,100.28,100.3,99.24,99.43,128296.0,100.28,100.3,99.24,99.43,128296.0
2018-02-22 11:00:00,99.46,99.56,98.79,99.07,97740.0,99.46,99.56,98.79,99.07,97740.0
2018-02-22 12:00:00,99.07,99.23,98.71,98.81,98383.0,99.07,99.23,98.71,98.81,98383.0
2018-02-22 13:00:00,98.84,98.9,97.92,98.27,69794.0,98.84,98.9,97.92,98.27,69794.0
2018-02-22 14:00:00,98.28,98.71,97.94,98.0,76119.0,98.28,98.71,97.94,98.0,76119.0
2018-02-22 15:00:00,97.97,98.69,97.82,98.38,337240.0,97.97,98.69,97.82,98.38,337240.0
2018-02-23 09:30:00,98.87,99.2,98.51,98.85,33341.0,98.87,99.2,98.51,98.85,33341.0
2018-02-23 10:00:00,98.86,99.16,98.21,99.0,138712.0,98.86,99.16,98.21,99.0,138712.0
2018-02-23 11:00:00,99.03,99.55,99.0,99.43,136971.0,99.03,99.55,99.0,99.43,136971.0
2018-02-23 12:00:00,99.45,99.64,99.45,99.48,104847.0,99.45,99.64,99.45,99.48,104847.0
2018-02-23 13:00:00,99.48,99.52,99.42,99.5,129440.0,99.48,99.52,99.42,99.5,129440.0
2018-02-23 14:00:00,99.5,99.87,99.39,99.54,153186.0,99.5,99.87,99.39,99.54,153186.0
2018-02-23 15:00:00,99.54,99.93,99.54,99.79,376473.0,99.54,99.93,99.54,99.79,376473.0
2018-02-26 09:30:00,100.0,100.75,99.55,99.73,44235.0,100.0,100.75,99.55,99.73,44235.0
2018-02-26 10:00:00,99.7,99.7,98.51,99.4,177347.0,99.7,99.7,98.51,99.4,177347.0
2018-02-26 11:00:00,99.36,99.82,98.96,99.01,153418.0,99.36,99.82,98.96,99.01,153418.0
2018-02-26 12:00:00,99.01,99.75,98.98,99.4,86128.0,99.01,99.75,98.98,99.4,86128.0
2018-02-26 13:00:00,99.43,99.54,99.39,99.45,78116.0,99.43,99.54,99.39,99.45,78116.0
2018-02-26 14:00:00,99.44,100.04,99.44,99.61,89495.0,99.44,100.04,99.44,99.61,89495.0
2018-02-26 15:00:00,99.64,100.25,99.61,99.95,246798.0,99.64,100.25,99.61,99.95,246798.0
2018-02-27 09:30:00,99.97,100.16,98.91,98.91,55064.0,99.97,100.16,98.91,98.91,55064.0
2018-02-27 10:00:00,98.97,100.0,98.71,99.82,120949.0,98.97,100.0,98.71,99.82,120949.0
2018-02-27 11:00:00,99.73,100.42,99.73,99.99,89473.0,99.73,100.42,99.73,99.99,89473.0
2018-02-27 12:00:00,99.99,100.56,99.91,100.48,53738.0,99.99,100.56,99.91,100.48,53738.0
2018-02-27 13:00:00,100.5,100.9,100.38,100.64,74464.0,100.5,100.9,100.38,100.64,74464.0
2018-02-27 14:00:00,100.64,100.68,100.05,100.18,82219.0,100.64,100.68,100.05,100.18,82219.0
2018-02-27 15:00:00,100.19,100.43,99.57,99.57,243256.0,100.19,100.43,99.57,99.57,243256.0
2018-02-28 09:30:00,99.86,100.02,99.29,99.93,46944.0,99.86,100.02,99.29,99.93,46944.0
2018-02-28 10:00:00,99.92,100.22,99.15,99.76,126479.0,99.92,100.22,99.15,99.76,126479.0
2018-02-28 11:00:00,99.75,100.1,99.45,99.6,96191.0,99.75,100.1,99.45,99.6,96191.0
2018-02-28 12:00:00,99.64,100.13,99.51,99.84,57856.0,99.64,100.13,99.51,99.84,57856.0
2018-02-28 13:00:00,99.79,99.92,99.65,99.88,55917.0,99.79,99.92,99.65,99.88,55917.0
2018-02-28 14:00:00,99.88,99.92,99.19,99.22,97199.0,99.88,99.92,99.19,99.22,97199.0
2018-02-28 15:00:00,99.22,99.23,98.29,98.3,436768.0,99.22,99.23,98.29,98.3,436768.0
2018-03-01 09:30:00,98.43,98.87,97.82,97.97,66793.0,98.43,98.87,97.82,97.97,66793.0
2018-03-01 10:00:00,97.86,98.47,97.61,98.18,152279.0,97.86,98.47,97.61,98.18,152279.0
2018-03-01 11:00:00,98.18,98.53,97.99,98.48,106005.0,98.18,98.53,97.99,98.48,106005.0
2018-03-01 12:00:00,98.51,98.53,97.97,97.97,72991.0,98.51,98.53,97.97,97.97,72991.0
2018-03-01 13:00:00,97.95,97.97,97.26,97.32,95721.0,97.95,97.97,97.26,97.32,95721.0
2018-03-01 14:00:00,97.31,97.36,96.72,97.27,107037.0,97.31,97.36,96.72,97.27,107037.0
2018-03-01 15:00:00,97.25,97.9,96.99,97.21,228911.0,97.25,97.9,96.99,97.21,228911.0
2018-03-02 09:30:00,96.94,97.18,96.24,96.57,41274.0,96.94,97.18,96.24,96.57,41274.0
2018-03-02 10:00:00,96.6,97.54,96.44,97.36,111941.0,96.6,97.54,96.44,97.36,111941.0
2018-03-02 11:00:00,97.38,98.03,97.24,98.03,102967.0,97.38,98.03,97.24,98.03,102967.0
2018-03-02 12:00:00,98.09,99.52,97.99,99.43,122779.0,98.09,99.52,97.99,99.43,122779.0
2018-03-02 13:00:00,99.43,99.48,97.98,98.4,90699.0,99.43,99.48,97.98,98.4,90699.0
2018-03-02 14:00:00,98.44,99.06,98.22,98.27,59794.0,98.44,99.06,98.22,98.27,59794.0
2018-03-02 15:00:00,98.24,98.46,97.99,98.16,201731.0,98.24,98.46,97.99,98.16,201731.0
2018-03-05 09:30:00,98.03,98.15,96.94,97.08,35537.0,98.03,98.15,96.94,97.08,35537.0
2018-03-05 10:00:00,97.05,97.9,96.99,97.9,73608.0,97.05,97.9,96.99,97.9,73608.0
2018-03-05 11:00:00,97.87,99.06,97.86,98.96,79056.0,97.87,99.06,97.86,98.96,79056.0
2018-03-05 12:00:00,99.0,99.49,98.91,99.32,50796.0,99.0,99.49,98.91,99.32,50796.0
2018-03-05 13:00:00,99.36,99.38,99.0,99.17,41793.0,99.36,99.38,99.0,99.17,41793.0
2018-03-05 14:00:00,99.16,99.79,98.99,99.77,73352.0,99.16,99.79,98.99,99.77,73352.0
2018-03-05 15:00:00,99.79,100.11,99.42,99.71,175664.0,99.79,100.11,99.42,99.71,175664.0
2018-03-06 09:30:00,99.92,100.53,99.63,100.01,29563.0,99.92,100.53,99.63,100.01,29563.0
2018-03-06 10:00:00,100.06,100.55,99.9,100.03,76480.0,100.06,100.55,99.9,100.03,76480.0
2018-03-06 11:00:00,100.04,100.09,99.84,100.09,39830.0,100.04,100.09,99.84,100.09,39830.0
2018-03-06 12:00:00,100.14,100.44,99.98,100.42,30845.0,100.14,100.44,99.98,100.42,30845.0
2018-03-06 13:00:00,100.44,100.76,100.12,100.16,29231.0,100.44,100.76,100.12,100.16,29231.0
2018-03-06 14:00:00,100.19,100.6,99.96,100.5,51291.0,100.19,100.6,99.96,100.5,51291.0
2018-03-06 15:00:00,100.46,100.7,100.26,100.65,161215.0,100.46,100.7,100.26,100.65,161215.0
2018-03-07 09:30:00,100.74,101.72,100.33,101.61,65971.0,100.74,101.72,100.33,101.61,65971.0
2018-03-07 10:00:00,101.53,102.33,101.44,102.26,125524.0,101.53,102.33,101.44,102.26,125524.0
2018-03-07 11:00:00,102.3,102.3,101.54,101.59,31483.0,102.3,102.3,101.54,101.59,31483.0
2018-03-07 12:00:00,101.49,101.67,101.25,101.54,25345.0,101.49,101.67,101.25,101.54,25345.0
2018-03-07 13:00:00,101.5,101.69,101.21,101.35,20861.0,101.5,101.69,101.21,101.35,20861.0
2018-03-07 14:00:00,101.34,101.67,101.19,101.48,35699.0,101.34,101.67,101.19,101.48,35699.0
2018-03-07 15:00:00,101.53,102.11,101.5,101.94,205841.0,101.53,102.11,101.5,101.94,205841.0
2018-03-08 09:30:00,102.27,102.6,101.77,101.98,39945.0,102.27,102.6,101.77,101.98,39945.0
2018-03-08 10:00:00,101.99,103.22,101.94,103.18,70835.0,101.99,103.22,101.94,103.18,70835.0
2018-03-08 11:00:00,103.15,103.64,103.1,103.14,129891.0,103.15,103.64,103.1,103.14,129891.0
2018-03-08 12:00:00,103.06,103.33,102.91,103.06,63999.0,103.06,103.33,102.91,103.06,63999.0
2018-03-08 13:00:00,103.06,103.32,102.92,103.28,49003.0,103.06,103.32,102.92,103.28,49003.0
2018-03-08 14:00:00,103.28,103.48,102.93,103.48,53863.0,103.28,103.48,102.93,103.48,53863.0
2018-03-08 15:00:00,103.5,103.75,102.9,103.25,294380.0,103.5,103.75,102.9,103.25,294380.0
2018-03-09 09:30:00,103.78,104.0,102.98,103.87,39310.0,103.78,104.0,102.98,103.87,39310.0
2018-03-09 10:00:00,103.99,104.7,103.29,104.51,78846.0,103.99,104.7,103.29,104.51,78846.0
2018-03-09 11:00:00,104.51,104.99,104.41,104.93,148925.0,104.51,104.99,104.41,104.93,148925.0
2018-03-09 12:00:00,104.98,105.08,104.75,104.94,120187.0,104.98,105.08,104.75,104.94,120187.0
2018-03-09 13:00:00,104.99,105.21,104.73,105.07,99920.0,104.99,105.21,104.73,105.07,99920.0
2018-03-09 14:00:00,105.13,105.61,105.08,105.61,61296.0,105.13,105.61,105.08,105.61,61296.0
2018-03-09 15:00:00,105.58,105.66,105.32,105.59,162077.0,105.58,105.66,105.32,105.59,162077.0
2018-03-12 09:30:00,105.96,106.13,105.45,106.06,28795.0,105.96,106.13,105.45,106.06,28795.0
2018-03-12 10:00:00,106.07,106.81,106.05,106.16,86517.0,106.07,106.81,106.05,106.16,86517.0
2018-03-12 11:00:00,106.24,106.45,105.96,106.15,54441.0,106.24,106.45,105.96,106.15,54441.0
2018-03-12 12:00:00,106.18,106.28,105.91,106.03,72643.0,106.18,106.28,105.91,106.03,72643.0
2018-03-12 13:00:00,106.04,106.26,105.99,106.12,78634.0,106.04,106.26,105.99,106.12,78634.0
2018-03-12 14:00:00,106.11,106.2,105.77,106.02,54481.0,106.11,106.2,105.77,106.02,54481.0
2018-03-12 15:00:00,106.04,106.26,105.91,105.92,218224.0,106.04,106.26,105.91,105.92,218224.0
2018-03-13 09:30:00,106.12,106.74,105.26,105.39,31669.0,106.12,106.74,105.26,105.39,31669.0
2018-03-13 10:00:00,105.44,105.93,105.38,105.65,77844.0,105.44,105.93,105.38,105.65,77844.0
2018-03-13 11:00:00,105.67,105.93,105.54,105.55,54737.0,105.67,105.93,105.54,105.55,54737.0
2018-03-13 12:00:00,105.55,105.9,105.1,105.86,36844.0,105.55,105.9,105.1,105.86,36844.0
2018-03-13 13:00:00,105.86,105.91,105.48,105.48,36468.0,105.86,105.91,105.48,105.48,36468.0
2018-03-13 14:00:00,105.52,105.87,105.41,105.64,89016.0,105.52,105.87,105.41,105.64,89016.0
2018-03-13 15:00:00,105.64,105.88,105.5,105.69,215546.0,105.64,105.88,105.5,105.69,215546.0
2018-03-14 09:30:00,106.08,106.32,105.68,105.76,69669.0,106.08,106.32,105.68,105.76,69669.0
2018-03-14 10:00:00,105.8,105.93,105.14,105.54,164697.0,105.8,105.93,105.14,105.54,164697.0
2018-03-14 11:00:00,105.6,105.6,104.58,104.58,86532.0,105.6,105.6,104.58,104.58,86532.0
2018-03-14 12:00:00,104.65,105.24,104.4,104.9,220487.0,104.65,105.24,104.4,104.9,220487.0
2018-03-14 13:00:00,104.84,105.31,104.37,105.29,27732.0,104.84,105.31,104.37,105.29,27732.0
2018-03-14 14:00:00,105.23,105.42,104.58,104.88,95707.0,105.23,105.42,104.58,104.88,95707.0
2018-03-14 15:00:00,104.89,105.11,104.72,104.93,213173.0,104.89,105.11,104.72,104.93,213173.0
2018-03-15 09:30:00,105.32,105.6,105.0,105.6,40701.0,105.32,105.6,105.0,105.6,40701.0
2018-03-15 10:00:00,105.56,106.37,105.13,106.17,70937.0,105.56,106.37,105.13,106.17,70937.0
2018-03-15 11:00:00,106.17,106.5,105.88,106.01,33976.0,106.17,106.5,105.88,106.01,33976.0
2018-03-15 12:00:00,105.98,106.11,105.79,105.87,90232.0,105.98,106.11,105.79,105.87,90232.0
2018-03-15 13:00:00,105.87,105.92,105.06,105.06,90907.0,105.87,105.92,105.06,105.06,90907.0
2018-03-15 14:00:00,105.07,105.44,105.04,105.39,56837.0,105.07,105.44,105.04,105.39,56837.0
2018-03-15 15:00:00,105.36,105.5,105.1,105.34,92325.0,105.36,105.5,105.1,105.34,92325.0
2018-03-16 09:30:00,105.27,105.8,104.92,105.37,117074.0,105.27,105.8,104.92,105.37,117074.0
2018-03-16 10:00:00,105.38,105.77,105.32,105.77,28577.0,105.38,105.77,105.32,105.77,28577.0
2018-03-16 11:00:00,105.78,106.0,105.7,105.88,34389.0,105.78,106.0,105.7,105.88,34389.0
2018-03-16 12:00:00,105.88,105.96,105.53,105.7,32652.0,105.88,105.96,105.53,105.7,32652.0
2018-03-16 13:00:00,105.77,105.85,105.43,105.64,20010.0,105.77,105.85,105.43,105.64,20010.0
2018-03-16 14:00:00,105.67,105.71,105.39,105.53,25742.0,105.67,105.71,105.39,105.53,25742.0
2018-03-16 15:00:00,105.53,105.98,105.45,105.67,156453.0,105.53,105.98,105.45,105.67,156453.0
2018-03-19 09:30:00,105.46,105.49,104.73,105.12,16528.0,105.46,105.49,104.73,105.12,16528.0
2018-03-19 10:00:00,105.06,105.5,104.68,104.91,50668.0,105.06,105.5,104.68,104.91,50668.0
2018-03-19 11:00:00,104.96,105.09,104.6,104.63,37496.0,104.96,105.09,104.6,104.63,37496.0
2018-03-19 12:00:00,104.65,104.77,104.31,104.65,38009.0,104.65,104.77,104.31,104.65,38009.0
2018-03-19 13:00:00,104.72,104.72,104.23,104.39,50406.0,104.72,104.72,104.23,104.39,50406.0
2018-03-19 14:00:00,104.5,104.56,103.95,104.27,47620.0,104.5,104.56,103.95,104.27,47620.0
2018-03-19 15:00:00,104.27,105.0,104.0,104.76,138770.0,104.27,105.0,104.0,104.76,138770.0
2018-03-20 09:30:00,104.57,105.09,104.08,104.6,21698.0,104.57,105.09,104.08,104.6,21698.0
2018-03-20 10:00:00,104.62,104.71,104.27,104.61,53651.0,104.62,104.71,104.27,104.61,53651.0
2018-03-20 11:00:00,104.65,104.69,104.1,104.37,37764.0,104.65,104.69,104.1,104.37,37764.0
2018-03-20 12:00:00,104.4,104.75,104.25,104.55,41886.0,104.4,104.75,104.25,104.55,41886.0
2018-03-20 13:00:00,104.53,104.66,104.16,104.44,38604.0,104.53,104.66,104.16,104.44,38604.0
2018-03-20 14:00:00,104.39,104.73,104.34,104.66,57198.0,104.39,104.73,104.34,104.66,57198.0
2018-03-20 15:00:00,104.62,105.0,104.6,104.8,164826.0,104.62,105.0,104.6,104.8,164826.0
2018-03-21 09:30:00,105.0,105.68,104.46,105.11,65652.0,105.0,105.68,104.46,105.11,65652.0
2018-03-21 10:00:00,105.14,105.31,104.79,104.9,39441.0,105.14,105.31,104.79,104.9,39441.0
2018-03-21 11:00:00,104.9,104.99,104.61,104.94,26299.0,104.9,104.99,104.61,104.94,26299.0
2018-03-21 12:00:00,104.94,105.21,104.88,105.04,29461.0,104.94,105.21,104.88,105.04,29461.0
2018-03-21 13:00:00,105.01,105.04,104.8,104.8,29954.0,105.01,105.04,104.8,104.8,29954.0
2018-03-21 14:00:00,104.91,105.28,104.23,104.45,77953.0,104.91,105.28,104.23,104.45,77953.0
2018-03-21 15:00:00,104.43,104.98,104.09,104.09,169184.0,104.43,104.98,104.09,104.09,169184.0
2018-03-22 09:30:00,103.27,103.53,102.78,103.43,21388.0,103.27,103.53,102.78,103.43,21388.0
2018-03-22 10:00:00,103.43,104.18,102.89,103.0,58641.0,103.43,104.18,102.89,103.0,58641.0
2018-03-22 11:00:00,103.01,103.21,102.57,102.91,50508.0,103.01,103.21,102.57,102.91,50508.0
2018-03-22 12:00:00,102.98,103.54,102.79,103.38,35968.0,102.98,103.54,102.79,103.38,35968.0
2018-03-22 13:00:00,103.37,104.04,103.2,103.24,94098.0,103.37,104.04,103.2,103.24,94098.0
2018-03-22 14:00:00,103.19,103.32,102.59,102.68,30679.0,103.19,103.32,102.59,102.68,30679.0
2018-03-22 15:00:00,102.68,102.82,101.59,101.88,164100.0,102.68,102.82,101.59,101.88,164100.0
2018-03-23 09:30:00,102.06,102.49,101.45,101.83,26254.0,102.06,102.49,101.45,101.83,26254.0
2018-03-23 10:00:00,101.82,101.88,100.43,100.73,78530.0,101.82,101.88,100.43,100.73,78530.0
2018-03-23 11:00:00,100.78,100.94,100.26,100.39,72166.0,100.78,100.94,100.26,100.39,72166.0
2018-03-23 12:00:00,100.43,101.08,100.35,100.84,52446.0,100.43,101.08,100.35,100.84,52446.0
2018-03-23 13:00:00,100.84,101.46,100.81,101.35,49255.0,100.84,101.46,100.81,101.35,49255.0
2018-03-23 14:00:00,101.36,101.46,100.06,100.1,59525.0,101.36,101.46,100.06,100.1,59525.0
2018-03-23 15:00:00,100.12,100.26,99.56,99.74,226749.0,100.12,100.26,99.56,99.74,226749.0
2018-03-26 09:30:00,101.05,101.68,100.44,100.56,64883.0,101.05,101.68,100.44,100.56,64883.0
2018-03-26 10:00:00,100.5,100.76,99.68,99.7,85241.0,100.5,100.76,99.68,99.7,85241.0
2018-03-26 11:00:00,99.69,99.87,99.04,99.81,55584.0,99.69,99.87,99.04,99.81,55584.0
2018-03-26 12:00:00,99.89,100.4,99.52,100.06,43669.0,99.89,100.4,99.52,100.06,43669.0
2018-03-26 13:00:00,100.14,100.7,100.05,100.51,39636.0,100.14,100.7,100.05,100.51,39636.0
2018-03-26 14:00:00,100.55,101.37,100.41,101.0,111323.0,100.55,101.37,100.41,101.0,111323.0
2018-03-26 15:00:00,100.98,101.8,100.98,101.68,159292.0,100.98,101.8,100.98,101.68,159292.0
2018-03-27 09:30:00,102.19,102.19,100.51,100.78,69108.0,102.19,102.19,100.51,100.78,69108.0
2018-03-27 10:00:00,100.79,101.33,100.28,100.86,98894.0,100.79,101.33,100.28,100.86,98894.0
2018-03-27 11:00:00,100.89,101.79,100.73,101.73,56425.0,100.89,101.79,100.73,101.73,56425.0
2018-03-27 12:00:00,101.76,101.9,101.22,101.32,72045.0,101.76,101.9,101.22,101.32,72045.0
2018-03-27 13:00:00,101.32,101.46,100.82,101.19,79321.0,101.32,101.46,100.82,101.19,79321.0
2018-03-27 14:00:00,101.19,101.49,100.85,100.85,93128.0,101.19,101.49,100.85,100.85,93128.0
2018-03-27 15:00:00,100.84,100.84,99.46,100.05,247467.0,100.84,100.84,99.46,100.05,247467.0
2018-03-28 09:30:00,100.09,100.09,98.56,99.67,95138.0,100.09,100.09,98.56,99.67,95138.0
2018-03-28 10:00:00,99.67,99.85,97.59,98.13,164681.0,99.67,99.85,97.59,98.13,164681.0
2018-03-28 11:00:00,98.13,98.49,97.71,98.07,169745.0,98.13,98.49,97.71,98.07,169745.0
2018-03-28 12:00:00,98.05,98.95,97.97,98.34,81099.0,98.05,98.95,97.97,98.34,81099.0
2018-03-28 13:00:00,98.34,99.13,97.95,98.91,93455.0,98.34,99.13,97.95,98.91,93455.0
2018-03-28 14:00:00,98.95,99.22,98.61,98.72,88334.0,98.95,99.22,98.61,98.72,88334.0
2018-03-28 15:00:00,98.68,99.06,98.33,98.6,233737.0,98.68,99.06,98.33,98.6,233737.0
2018-03-29 09:30:00,99.02,99.04,96.67,96.82,97206.0,99.02,99.04,96.67,96.82,97206.0
2018-03-29 10:00:00,96.81,97.06,96.46,97.04,264254.0,96.81,97.06,96.46,97.04,264254.0
2018-03-29 11:00:00,97.04,98.06,96.99,97.98,394349.0,97.04,98.06,96.99,97.98,394349.0
2018-03-29 12:00:00,97.96,98.18,97.65,97.89,216740.0,97.96,98.18,97.65,97.89,216740.0
2018-03-29 13:00:00,97.85,98.65,97.71,98.51,131069.0,97.85,98.65,97.71,98.51,131069.0
2018-03-29 14:00:00,98.5,99.01,98.37,98.61,138207.0,98.5,99.01,98.37,98.61,138207.0
2018-03-29 15:00:00,98.62,98.92,98.13,98.13,266376.0,98.62,98.92,98.13,98.13,266376.0
2018-04-02 09:30:00,98.18,99.57,97.86,97.93,51021.0,98.18,99.57,97.86,97.93,51021.0
2018-04-02 10:00:00,97.89,97.89,96.81,96.81,65853.0,97.89,97.89,96.81,96.81,65853.0
2018-04-02 11:00:00,96.79,96.82,95.62,95.84,88248.0,96.79,96.82,95.62,95.84,88248.0
2018-04-02 12:00:00,95.86,96.21,95.38,95.8,77107.0,95.86,96.21,95.38,95.8,77107.0
2018-04-02 13:00:00,95.83,95.93,94.92,95.09,89486.0,95.83,95.93,94.92,95.09,89486.0
2018-04-02 14:00:00,95.05,95.34,94.76,95.21,85490.0,95.05,95.34,94.76,95.21,85490.0
2018-04-02 15:00:00,95.22,96.03,94.98,95.67,281297.0,95.22,96.03,94.98,95.67,281297.0
2018-04-03 09:30:00,95.84,96.49,95.42,95.74,92398.0,95.84,96.49,95.42,95.74,92398.0
2018-04-03 10:00:00,95.69,95.69,94.76,95.32,236232.0,95.69,95.69,94.76,95.32,236232.0
2018-04-03 11:00:00,95.36,95.65,94.93,94.99,196638.0,95.36,95.65,94.93,94.99,196638.0
2018-04-03 12:00:00,94.95,95.31,94.67,95.02,128619.0,94.95,95.31,94.67,95.02,128619.0
2018-04-03 13:00:00,95.05,95.39,94.69,95.31,89626.0,95.05,95.39,94.69,95.31,89626.0
2018-04-03 14:00:00,95.35,95.49,94.75,95.46,144029.0,95.35,95.49,94.75,95.46,144029.0
2018-04-03 15:00:00,95.43,96.13,95.38,95.72,278337.0,95.43,96.13,95.38,95.72,278337.0
2018-04-04 09:30:00,95.58,95.58,94.65,95.4,35344.0,95.58,95.58,94.65,95.4,35344.0
2018-04-04 10:00:00,95.31,96.11,94.92,96.11,58970.0,95.31,96.11,94.92,96.11,58970.0
2018-04-04 11:00:00,96.06,96.11,95.03,95.19,59129.0,96.06,96.11,95.03,95.19,59129.0
2018-04-04 12:00:00,95.26,95.81,95.07,95.72,32688.0,95.26,95.81,95.07,95.72,32688.0
2018-04-04 13:00:00,95.67,95.81,95.46,95.7,43719.0,95.67,95.81,95.46,95.7,43719.0
2018-04-04 14:00:00,95.71,96.61,95.67,96.58,44691.0,95.71,96.61,95.67,96.58,44691.0
2018-04-04 15:00:00,96.58,97.03,96.46,96.81,186341.0,96.58,97.03,96.46,96.81,186341.0
2018-04-05 09:30:00,97.6,97.6,96.17,96.95,39641.0,97.6,97.6,96.17,96.95,39641.0
2018-04-05 10:00:00,96.91,96.98,96.46,96.85,77636.0,96.91,96.98,96.46,96.85,77636.0
2018-04-05 11:00:00,96.86,97.54,96.86,97.46,124143.0,96.86,97.54,96.86,97.46,124143.0
2018-04-05 12:00:00,97.46,97.53,96.86,97.4,41551.0,97.46,97.53,96.86,97.4,41551.0
2018-04-05 13:00:00,97.37,97.49,96.67,97.11,64198.0,97.37,97.49,96.67,97.11,64198.0
2018-04-05 14:00:00,97.09,97.41,96.83,97.33,84351.0,97.09,97.41,96.83,97.33,84351.0
2018-04-05 15:00:00,97.32,97.37,96.87,97.0,195063.0,97.32,97.37,96.87,97.0,195063.0
2018-04-06 09:30:00,96.54,96.96,95.99,96.56,21287.0,96.54,96.96,95.99,96.56,21287.0
2018-04-06 10:00:00,96.61,96.71,95.86,96.04,33545.0,96.61,96.71,95.86,96.04,33545.0
2018-04-06 11:00:00,95.97,96.48,95.65,96.32,48160.0,95.97,96.48,95.65,96.32,48160.0
2018-04-06 12:00:00,96.37,96.37,95.44,96.17,31209.0,96.37,96.37,95.44,96.17,31209.0
2018-04-06 13:00:00,96.13,96.13,94.94,95.0,39242.0,96.13,96.13,94.94,95.0,39242.0
2018-04-06 14:00:00,95.03,95.25,94.28,94.4,104129.0,95.03,95.25,94.28,94.4,104129.0
2018-04-06 15:00:00,94.43,95.1,94.26,94.82,237179.0,94.43,95.1,94.26,94.82,237179.0
2018-04-09 09:30:00,94.85,95.45,94.55,95.13,30997.0,94.85,95.45,94.55,95.13,30997.0
2018-04-09 10:00:00,95.28,95.85,94.73,95.85,44126.0,95.28,95.85,94.73,95.85,44126.0
2018-04-09 11:00:00,95.85,96.11,95.43,95.94,38202.0,95.85,96.11,95.43,95.94,38202.0
2018-04-09 12:00:00,95.99,96.32,95.95,96.05,26518.0,95.99,96.32,95.95,96.05,26518.0
2018-04-09 13:00:00,96.06,96.7,96.05,96.61,35037.0,96.06,96.7,96.05,96.61,35037.0
2018-04-09 14:00:00,96.63,96.67,96.22,96.6,56565.0,96.63,96.67,96.22,96.6,56565.0
2018-04-09 15:00:00,96.6,96.61,95.43,95.49,124706.0,96.6,96.61,95.43,95.49,124706.0
2018-04-10 09:30:00,96.31,97.51,95.43,95.89,28296.0,96.31,97.51,95.43,95.89,28296.0
2018-04-10 10:00:00,95.98,96.57,95.62,96.5,48796.0,95.98,96.57,95.62,96.5,48796.0
2018-04-10 11:00:00,96.58,96.93,96.24,96.75,46625.0,96.58,96.93,96.24,96.75,46625.0
2018-04-10 12:00:00,96.73,96.81,96.0,96.58,70271.0,96.73,96.81,96.0,96.58,70271.0
2018-04-10 13:00:00,96.56,96.74,96.33,96.57,34028.0,96.56,96.74,96.33,96.57,34028.0
2018-04-10 14:00:00,96.61,96.87,96.33,96.61,37605.0,96.61,96.87,96.33,96.61,37605.0
2018-04-10 15:00:00,96.62,97.09,96.48,96.61,164114.0,96.62,97.09,96.48,96.61,164114.0
2018-04-11 09:30:00,95.91,96.7,95.91,96.59,27626.0,95.91,96.7,95.91,96.59,27626.0
2018-04-11 10:00:00,96.57,96.66,96.0,96.03,130733.0,96.57,96.66,96.0,96.03,130733.0
2018-04-11 11:00:00,96.02,96.6,95.86,96.42,50000.0,96.02,96.6,95.86,96.42,50000.0
2018-04-11 12:00:00,96.42,96.55,96.28,96.46,56992.0,96.42,96.55,96.28,96.46,56992.0
2018-04-11 13:00:00,96.5,96.6,96.29,96.46,81397.0,96.5,96.6,96.29,96.46,81397.0
2018-04-11 14:00:00,96.47,96.6,96.2,96.27,44784.0,96.47,96.6,96.2,96.27,44784.0
2018-04-11 15:00:00,96.32,96.36,95.75,95.97,137673.0,96.32,96.36,95.75,95.97,137673.0
2018-04-12 09:30:00,96.24,96.63,96.09,96.46,26950.0,96.24,96.63,96.09,96.46,26950.0
2018-04-12 10:00:00,96.48,97.0,96.27,96.62,72037.0,96.48,97.0,96.27,96.62,72037.0
2018-04-12 11:00:00,96.63,96.87,96.26,96.42,45133.0,96.63,96.87,96.26,96.42,45133.0
2018-04-12 12:00:00,96.41,96.78,96.4,96.74,39328.0,96.41,96.78,96.4,96.74,39328.0
2018-04-12 13:00:00,96.73,96.9,96.24,96.33,42540.0,96.73,96.9,96.24,96.33,42540.0
2018-04-12 14:00:00,96.38,96.65,96.35,96.63,43168.0,96.38,96.65,96.35,96.63,43168.0
2018-04-12 15:00:00,96.65,96.66,96.11,96.12,140054.0,96.65,96.66,96.11,96.12,140054.0
2018-04-13 09:30:00,98.5,98.5,96.9,97.51,67389.0,98.5,98.5,96.9,97.51,67389.0
2018-04-13 10:00:00,97.5,97.51,97.0,97.0,68292.0,97.5,97.51,97.0,97.0,68292.0
2018-04-13 11:00:00,96.95,97.63,96.85,97.15,65575.0,96.95,97.63,96.85,97.15,65575.0
2018-04-13 12:00:00,97.17,97.46,97.16,97.25,50731.0,97.17,97.46,97.16,97.25,50731.0
2018-04-13 13:00:00,97.27,97.8,97.23,97.74,62356.0,97.27,97.8,97.23,97.74,62356.0
2018-04-13 14:00:00,97.71,98.06,97.58,97.7,89475.0,97.71,98.06,97.58,97.7,89475.0
2018-04-13 15:00:00,97.66,97.87,97.27,97.71,216703.0,97.66,97.87,97.27,97.71,216703.0
2018-04-16 09:30:00,98.34,98.34,97.42,98.04,26364.0,98.34,98.34,97.42,98.04,26364.0
2018-04-16 10:00:00,98.05,98.25,97.61,98.19,81682.0,98.05,98.25,97.61,98.19,81682.0
2018-04-16 11:00:00,98.22,98.27,97.5,97.74,63124.0,98.22,98.27,97.5,97.74,63124.0
2018-04-16 12:00:00,97.78,98.19,97.75,98.1,32043.0,97.78,98.19,97.75,98.1,32043.0
2018-04-16 13:00:00,98.1,98.3,97.92,98.26,59635.0,98.1,98.3,97.92,98.26,59635.0
2018-04-16 14:00:00,98.23,98.28,97.78,97.9,42739.0,98.23,98.28,97.78,97.9,42739.0
2018-04-16 15:00:00,97.82,98.1,97.78,98.03,151123.0,97.82,98.1,97.78,98.03,151123.0
2018-04-17 09:30:00,98.57,99.06,97.8,98.1,28478.0,98.57,99.06,97.8,98.1,28478.0
2018-04-17 10:00:00,98.12,98.42,97.93,98.36,61211.0,98.12,98.42,97.93,98.36,61211.0
2018-04-17 11:00:00,98.43,98.6,98.22,98.42,55459.0,98.43,98.6,98.22,98.42,55459.0
2018-04-17 12:00:00,98.42,98.79,98.34,98.56,58110.0,98.42,98.79,98.34,98.56,58110.0
2018-04-17 13:00:00,98.5,98.63,98.15,98.28,43259.0,98.5,98.63,98.15,98.28,43259.0
2018-04-17 14:00:00,98.29,98.42,98.07,98.29,52053.0,98.29,98.42,98.07,98.29,52053.0
2018-04-17 15:00:00,98.27,98.83,98.26,98.79,161737.0,98.27,98.83,98.26,98.79,161737.0
2018-04-18 09:30:00,98.88,99.46,98.81,99.1,28498.0,98.88,99.46,98.81,99.1,28498.0
2018-04-18 10:00:00,99.08,99.56,99.0,99.54,79519.0,99.08,99.56,99.0,99.54,79519.0
2018-04-18 11:00:00,99.51,100.3,99.44,99.66,93154.0,99.51,100.3,99.44,99.66,93154.0
2018-04-18 12:00:00,99.66,100.04,99.58,99.97,59144.0,99.66,100.04,99.58,99.97,59144.0
2018-04-18 13:00:00,99.97,100.01,99.39,99.41,90558.0,99.97,100.01,99.39,99.41,90558.0
2018-04-18 14:00:00,99.42,99.75,99.27,99.47,78732.0,99.42,99.75,99.27,99.47,78732.0
2018-04-18 15:00:00,99.43,99.52,99.16,99.22,164953.0,99.43,99.52,99.16,99.22,164953.0
2018-04-19 09:30:00,99.21,100.1,98.41,98.95,40322.0,99.21,100.1,98.41,98.95,40322.0
2018-04-19 10:00:00,99.0,99.05,98.32,98.57,59256.0,99.0,99.05,98.32,98.57,59256.0
2018-04-19 11:00:00,98.62,98.75,98.0,98.04,43870.0,98.62,98.75,98.0,98.04,43870.0
2018-04-19 12:00:00,98.06,98.06,97.53,97.8,40547.0,98.06,98.06,97.53,97.8,40547.0
2018-04-19 13:00:00,97.83,98.03,97.54,97.84,44286.0,97.83,98.03,97.54,97.84,44286.0
2018-04-19 14:00:00,97.8,98.11,97.68,98.0,57333.0,97.8,98.11,97.68,98.0,57333.0
2018-04-19 15:00:00,98.02,98.32,97.77,98.04,116375.0,98.02,98.32,97.77,98.04,116375.0
2018-04-20 09:30:00,98.38,98.45,97.89,97.93,61637.0,98.38,98.45,97.89,97.93,61637.0
2018-04-20 10:00:00,97.84,97.88,97.25,97.31,37428.0,97.84,97.88,97.25,97.31,37428.0
2018-04-20 11:00:00,97.34,97.55,97.12,97.34,52874.0,97.34,97.55,97.12,97.34,52874.0
2018-04-20 12:00:00,97.32,97.61,97.22,97.42,20443.0,97.32,97.61,97.22,97.42,20443.0
2018-04-20 13:00:00,97.43,97.58,97.14,97.5,25431.0,97.43,97.58,97.14,97.5,25431.0
2018-04-20 14:00:00,97.5,97.59,97.27,97.36,25247.0,97.5,97.59,97.27,97.36,25247.0
2018-04-20 15:00:00,97.36,97.48,97.02,97.31,141044.0,97.36,97.48,97.02,97.31,141044.0
2018-04-23 09:30:00,97.44,98.24,97.11,98.17,27660.0,97.44,98.24,97.11,98.17,27660.0
2018-04-23 10:00:00,98.16,98.86,97.79,98.83,70124.0,98.16,98.86,97.79,98.83,70124.0
2018-04-23 11:00:00,98.8,99.08,98.46,98.56,52498.0,98.8,99.08,98.46,98.56,52498.0
2018-04-23 12:00:00,98.53,98.74,98.29,98.42,41630.0,98.53,98.74,98.29,98.42,41630.0
2018-04-23 13:00:00,98.41,98.86,98.28,98.62,50420.0,98.41,98.86,98.28,98.62,50420.0
2018-04-23 14:00:00,98.57,98.62,98.06,98.12,72362.0,98.57,98.62,98.06,98.12,72362.0
2018-04-23 15:00:00,98.09,98.41,97.83,98.0,219172.0,98.09,98.41,97.83,98.0,219172.0
2018-04-24 09:30:00,97.84,98.35,97.54,97.9,49766.0,97.84,98.35,97.54,97.9,49766.0
2018-04-24 10:00:00,97.96,98.03,97.23,97.46,80430.0,97.96,98.03,97.23,97.46,80430.0
2018-04-24 11:00:00,97.48,98.23,97.45,98.0,61806.0,97.48,98.23,97.45,98.0,61806.0
2018-04-24 12:00:00,98.0,98.16,97.07,97.08,65635.0,98.0,98.16,97.07,97.08,65635.0
2018-04-24 13:00:00,97.06,97.19,96.26,96.33,38693.0,97.06,97.19,96.26,96.33,38693.0
2018-04-24 14:00:00,96.3,96.48,95.9,96.38,81568.0,96.3,96.48,95.9,96.38,81568.0
2018-04-24 15:00:00,96.41,96.87,96.34,96.73,162840.0,96.41,96.87,96.34,96.73,162840.0
2018-04-25 09:30:00,96.56,96.99,95.09,95.48,34429.0,96.56,96.99,95.09,95.48,34429.0
2018-04-25 10:00:00,95.48,96.54,95.3,96.2,50269.0,95.48,96.54,95.3,96.2,50269.0
2018-04-25 11:00:00,96.23,96.27,95.63,95.63,52931.0,96.23,96.27,95.63,95.63,52931.0
2018-04-25 12:00:00,95.52,95.94,95.52,95.81,38142.0,95.52,95.94,95.52,95.81,38142.0
2018-04-25 13:00:00,95.84,96.19,95.81,96.18,52784.0,95.84,96.19,95.81,96.18,52784.0
2018-04-25 14:00:00,96.18,96.65,96.01,96.65,34045.0,96.18,96.65,96.01,96.65,34045.0
2018-04-25 15:00:00,96.62,96.76,96.11,96.52,103688.0,96.62,96.76,96.11,96.52,103688.0
2018-04-26 09:30:00,96.92,97.13,96.29,96.95,37035.0,96.92,97.13,96.29,96.95,37035.0
2018-04-26 10:00:00,96.94,97.1,96.18,96.49,83190.0,96.94,97.1,96.18,96.49,83190.0
2018-04-26 11:00:00,96.49,96.55,96.28,96.54,65293.0,96.49,96.55,96.28,96.54,65293.0
2018-04-26 12:00:00,96.59,96.95,96.59,96.72,36371.0,96.59,96.95,96.59,96.72,36371.0
2018-04-26 13:00:00,96.64,97.15,96.64,97.08,33793.0,96.64,97.15,96.64,97.08,33793.0
2018-04-26 14:00:00,97.07,97.1,96.47,96.47,77493.0,97.07,97.1,96.47,96.47,77493.0
2018-04-26 15:00:00,96.48,96.64,96.15,96.49,261266.0,96.48,96.64,96.15,96.49,261266.0
2018-04-27 09:30:00,96.4,96.71,95.86,96.71,46708.0,96.4,96.71,95.86,96.71,46708.0
2018-04-27 10:00:00,96.77,97.0,96.22,96.4,64397.0,96.77,97.0,96.22,96.4,64397.0
2018-04-27 11:00:00,96.37,96.78,96.37,96.66,54241.0,96.37,96.78,96.37,96.66,54241.0
2018-04-27 12:00:00,96.67,96.84,96.47,96.82,33640.0,96.67,96.84,96.47,96.82,33640.0
2018-04-27 13:00:00,96.79,96.82,96.22,96.31,44785.0,96.79,96.82,96.22,96.31,44785.0
2018-04-27 14:00:00,96.27,96.39,96.08,96.38,97971.0,96.27,96.39,96.08,96.38,97971.0
2018-04-27 15:00:00,96.37,96.72,96.26,96.44,309448.0,96.37,96.72,96.26,96.44,309448.0
2018-04-30 09:30:00,96.8,97.29,96.25,96.76,97290.0,96.8,97.29,96.25,96.76,97290.0
2018-04-30 10:00:00,96.79,97.19,96.59,96.86,162930.0,96.79,97.19,96.59,96.86,162930.0
2018-04-30 11:00:00,96.86,96.94,96.25,96.35,66262.0,96.86,96.94,96.25,96.35,66262.0
2018-04-30 12:00:00,96.35,96.42,96.09,96.33,65773.0,96.35,96.42,96.09,96.33,65773.0
2018-04-30 13:00:00,96.36,96.36,96.02,96.29,59285.0,96.36,96.36,96.02,96.29,59285.0
2018-04-30 14:00:00,96.27,96.27,95.98,96.01,93323.0,96.27,96.27,95.98,96.01,93323.0
2018-04-30 15:00:00,96.03,96.18,95.75,95.78,234639.0,96.03,96.18,95.75,95.78,234639.0
2018-05-01 09:30:00,95.64,97.03,95.53,96.91,51599.0,95.64,97.03,95.53,96.91,51599.0
2018-05-01 10:00:00,96.9,97.0,96.26,96.51,97488.0,96.9,97.0,96.26,96.51,97488.0
2018-05-01 11:00:00,96.48,97.48,96.41,97.39,142474.0,96.48,97.48,96.41,97.39,142474.0
2018-05-01 12:00:00,97.38,98.46,97.26,97.73,166708.0,97.38,98.46,97.26,97.73,166708.0
2018-05-01 13:00:00,97.72,98.81,97.51,98.54,160704.0,97.72,98.81,97.51,98.54,160704.0
2018-05-01 14:00:00,98.54,98.74,98.06,98.29,121200.0,98.54,98.74,98.06,98.29,121200.0
2018-05-01 15:00:00,98.3,98.78,97.95,98.01,346546.0,98.3,98.78,97.95,98.01,346546.0
2018-05-02 09:30:00,97.61,99.24,95.99,97.95,212835.0,97.61,99.24,95.99,97.95,212835.0
2018-05-02 10:00:00,97.98,98.18,95.57,95.97,300695.0,97.98,98.18,95.57,95.97,300695.0
2018-05-02 11:00:00,95.97,97.12,95.97,96.43,114820.0,95.97,97.12,95.97,96.43,114820.0
2018-05-02 12:00:00,96.42,96.44,95.56,96.33,110820.0,96.42,96.44,95.56,96.33,110820.0
2018-05-02 13:00:00,96.39,96.94,96.37,96.94,60104.0,96.39,96.94,96.37,96.94,60104.0
2018-05-02 14:00:00,96.98,97.75,96.97,97.16,132146.0,96.98,97.75,96.97,97.16,132146.0
2018-05-02 15:00:00,97.18,97.4,96.61,96.9,291656.0,97.18,97.4,96.61,96.9,291656.0
2018-05-03 09:30:00,96.85,96.85,96.08,96.37,42955.0,96.85,96.85,96.08,96.37,42955.0
2018-05-03 10:00:00,96.32,96.46,95.74,96.17,99982.0,96.32,96.46,95.74,96.17,99982.0
2018-05-03 11:00:00,96.17,97.03,96.06,96.91,105311.0,96.17,97.03,96.06,96.91,105311.0
2018-05-03 12:00:00,96.88,97.38,96.57,97.27,107924.0,96.88,97.38,96.57,97.27,107924.0
2018-05-03 13:00:00,97.25,97.63,96.86,97.38,57249.0,97.25,97.63,96.86,97.38,57249.0
2018-05-03 14:00:00,97.32,97.72,97.12,97.29,86490.0,97.32,97.72,97.12,97.29,86490.0
2018-05-03 15:00:00,97.31,97.57,96.96,97.25,198572.0,97.31,97.57,96.96,97.25,198572.0
2018-05-04 09:30:00,96.43,97.17,96.36,96.8,45198.0,96.43,97.17,96.36,96.8,45198.0
2018-05-04 10:00:00,96.75,97.54,96.69,97.5,100561.0,96.75,97.54,96.69,97.5,100561.0
2018-05-04 11:00:00,97.5,98.28,97.47,98.28,99641.0,97.5,98.28,97.47,98.28,99641.0
2018-05-04 12:00:00,98.22,98.43,98.21,98.36,38646.0,98.22,98.43,98.21,98.36,38646.0
2018-05-04 13:00:00,98.38,98.66,98.25,98.58,48696.0,98.38,98.66,98.25,98.58,48696.0
2018-05-04 14:00:00,98.56,99.22,98.54,99.17,166212.0,98.56,99.22,98.54,99.17,166212.0
2018-05-04 15:00:00,99.19,99.39,98.93,99.0,248712.0,99.19,99.39,98.93,99.0,248712.0
2018-05-07 09:30:00,99.22,99.68,98.66,99.4,26429.0,99.22,99.68,98.66,99.4,26429.0
2018-05-07 10:00:00,99.36,99.4,98.6,99.01,163821.0,99.36,99.4,98.6,99.01,163821.0
2018-05-07 11:00:00,98.98,99.13,98.78,99.03,132866.0,98.98,99.13,98.78,99.03,132866.0
2018-05-07 12:00:00,99.05,99.29,98.97,99.08,71596.0,99.05,99.29,98.97,99.08,71596.0
2018-05-07 13:00:00,99.1,99.18,98.98,99.02,85583.0,99.1,99.18,98.98,99.02,85583.0
2018-05-07 14:00:00,99.0,99.08,98.81,98.84,103936.0,99.0,99.08,98.81,98.84,103936.0
2018-05-07 15:00:00,98.82,98.88,97.94,98.17,199034.0,98.82,98.88,97.94,98.17,199034.0
2018-05-08 09:30:00,97.65,98.31,97.65,98.09,23269.0,97.65,98.31,97.65,98.09,23269.0
2018-05-08 10:00:00,98.17,99.04,98.17,98.74,71649.0,98.17,99.04,98.17,98.74,71649.0
2018-05-08 11:00:00,98.72,99.04,98.54,98.95,75392.0,98.72,99.04,98.54,98.95,75392.0
2018-05-08 12:00:00,98.95,98.97,98.55,98.67,57426.0,98.95,98.97,98.55,98.67,57426.0
2018-05-08 13:00:00,98.67,98.9,98.57,98.6,45195.0,98.67,98.9,98.57,98.6,45195.0
2018-05-08 14:00:00,98.62,98.78,98.12,98.28,63740.0,98.62,98.78,98.12,98.28,63740.0
2018-05-08 15:00:00,98.27,98.41,98.03,98.25,127985.0,98.27,98.41,98.03,98.25,127985.0
2018-05-09 09:30:00,98.53,98.53,97.66,97.76,18352.0,98.53,98.53,97.66,97.76,18352.0
2018-05-09 10:00:00,97.79,98.53,97.76,98.43,119926.0,97.79,98.53,97.76,98.43,119926.0
2018-05-09 11:00:00,98.44,99.06,98.44,98.65,60825.0,98.44,99.06,98.44,98.65,60825.0
2018-05-09 12:00:00,98.58,98.92,98.49,98.87,21721.0,98.58,98.92,98.49,98.87,21721.0
2018-05-09 13:00:00,98.9,99.03,98.69,98.75,38969.0,98.9,99.03,98.69,98.75,38969.0
2018-05-09 14:00:00,98.77,99.37,98.76,99.19,31350.0,98.77,99.37,98.76,99.19,31350.0
2018-05-09 15:00:00,99.16,99.42,99.12,99.37,107584.0,99.16,99.42,99.12,99.37,107584.0
2018-05-10 09:30:00,99.6,99.6,99.0,99.3,72890.0,99.6,99.6,99.0,99.3,72890.0
2018-05-10 10:00:00,99.25,99.44,98.92,99.39,84524.0,99.25,99.44,98.92,99.39,84524.0
2018-05-10 11:00:00,99.34,99.97,99.31,99.87,60186.0,99.34,99.97,99.31,99.87,60186.0
2018-05-10 12:00:00,99.93,100.57,99.89,100.27,33750.0,99.93,100.57,99.89,100.27,33750.0
2018-05-10 13:00:00,100.31,100.43,100.1,100.27,105431.0,100.31,100.43,100.1,100.27,105431.0
2018-05-10 14:00:00,100.27,100.65,100.26,100.58,94156.0,100.27,100.65,100.26,100.58,94156.0
2018-05-10 15:00:00,100.63,100.96,100.5,100.91,180632.0,100.63,100.96,100.5,100.91,180632.0
2018-05-11 09:30:00,100.55,102.12,100.55,102.11,44796.0,100.55,102.12,100.55,102.11,44796.0
2018-05-11 10:00:00,102.2,102.67,102.09,102.67,95839.0,102.2,102.67,102.09,102.67,95839.0
2018-05-11 11:00:00,102.68,102.85,102.37,102.58,71661.0,102.68,102.85,102.37,102.58,71661.0
2018-05-11 12:00:00,102.58,102.68,102.21,102.5,43136.0,102.58,102.68,102.21,102.5,43136.0
2018-05-11 13:00:00,102.5,102.69,102.38,102.51,47248.0,102.5,102.69,102.38,102.51,47248.0
2018-05-11 14:00:00,102.46,103.19,102.23,103.07,96710.0,102.46,103.19,102.23,103.07,96710.0
2018-05-11 15:00:00,103.1,103.25,102.81,103.02,231303.0,103.1,103.25,102.81,103.02,231303.0
2018-05-14 09:30:00,103.11,103.34,102.43,103.15,29760.0,103.11,103.34,102.43,103.15,29760.0
2018-05-14 10:00:00,103.11,103.88,103.03,103.28,81546.0,103.11,103.88,103.03,103.28,81546.0
2018-05-14 11:00:00,103.25,103.43,103.0,103.23,50046.0,103.25,103.43,103.0,103.23,50046.0
2018-05-14 12:00:00,103.15,103.49,103.0,103.02,57131.0,103.15,103.49,103.0,103.02,57131.0
2018-05-14 13:00:00,103.08,103.09,102.82,102.9,42487.0,103.08,103.09,102.82,102.9,42487.0
2018-05-14 14:00:00,102.91,102.96,102.58,102.76,55753.0,102.91,102.96,102.58,102.76,55753.0
2018-05-14 15:00:00,102.79,102.96,102.71,102.92,101961.0,102.79,102.96,102.71,102.92,101961.0
2018-05-15 09:30:00,102.46,102.99,102.12,102.79,68968.0,102.46,102.99,102.12,102.79,68968.0
2018-05-15 10:00:00,102.8,103.57,102.79,103.42,116279.0,102.8,103.57,102.79,103.42,116279.0
2018-05-15 11:00:00,103.44,103.97,103.37,103.61,111042.0,103.44,103.97,103.37,103.61,111042.0
2018-05-15 12:00:00,103.62,103.82,103.1,103.73,91273.0,103.62,103.82,103.1,103.73,91273.0
2018-05-15 13:00:00,103.75,103.75,103.37,103.44,85634.0,103.75,103.75,103.37,103.44,85634.0
2018-05-15 14:00:00,103.47,103.54,102.66,102.68,96142.0,103.47,103.54,102.66,102.68,96142.0
2018-05-15 15:00:00,102.7,102.7,101.63,102.14,349556.0,102.7,102.7,101.63,102.14,349556.0
2018-05-16 09:30:00,101.35,101.78,100.5,100.96,306342.0,101.35,101.78,100.5,100.96,306342.0
2018-05-16 10:00:00,100.99,101.22,100.5,100.95,487821.0,100.99,101.22,100.5,100.95,487821.0
2018-05-16 11:00:00,100.92,101.56,93.38,93.38,914300.0,100.92,101.56,93.38,93.38,914300.0
2018-05-16 12:00:00,93.3,99.73,91.57,97.18,4314382.0,93.3,99.73,91.57,97.18,4314382.0
2018-05-16 13:00:00,97.19,98.32,97.1,97.44,478647.0,97.19,98.32,97.1,97.44,478647.0
2018-05-16 14:00:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 15:00:00,98.25,100.17,97.46,99.11,2874363.0,98.25,100.17,97.46,99.11,2874363.0
2018-05-17 09:30:00,99.35,99.35,97.91,98.19,110976.0,99.35,99.35,97.91,98.19,110976.0
2018-05-17 10:00:00,98.19,98.5,97.4,98.09,322069.0,98.19,98.5,97.4,98.09,322069.0
2018-05-17 11:00:00,98.09,98.19,97.69,97.96,159524.0,98.09,98.19,97.69,97.96,159524.0
2018-05-17 12:00:00,97.96,97.97,97.73,97.9,104998.0,97.96,97.97,97.73,97.9,104998.0
2018-05-17 13:00:00,97.87,98.01,97.75,97.94,185944.0,97.87,98.01,97.75,97.94,185944.0
2018-05-17 14:00:00,97.95,98.1,97.86,98.01,147865.0,97.95,98.1,97.86,98.01,147865.0
2018-05-17 15:00:00,98.0,98.33,97.72,97.83,467135.0,98.0,98.33,97.72,97.83,467135.0
2018-05-18 09:30:00,99.84,102.07,99.69,101.25,812880.0,99.84,102.07,99.69,101.25,812880.0
2018-05-18 10:00:00,101.32,101.67,99.69,100.71,478347.0,101.32,101.67,99.69,100.71,478347.0
2018-05-18 11:00:00,100.72,101.87,100.49,100.86,179483.0,100.72,101.87,100.49,100.86,179483.0
2018-05-18 12:00:00,100.85,101.24,100.71,100.75,122606.0,100.85,101.24,100.71,100.75,122606.0
2018-05-18 13:00:00,100.76,101.26,100.51,101.18,105112.0,100.76,101.26,100.51,101.18,105112.0
2018-05-18 14:00:00,101.19,101.5,100.96,101.37,153239.0,101.19,101.5,100.96,101.37,153239.0
2018-05-18 15:00:00,101.37,101.85,100.98,101.64,570826.0,101.37,101.85,100.98,101.64,570826.0
2018-05-21 09:30:00,101.71,102.05,101.42,102.03,52109.0,101.71,102.05,101.42,102.03,52109.0
2018-05-21 10:00:00,102.01,103.23,101.94,103.2,165193.0,102.01,103.23,101.94,103.2,165193.0
2018-05-21 11:00:00,103.14,103.37,102.51,103.18,167189.0,103.14,103.37,102.51,103.18,167189.0
2018-05-21 12:00:00,103.16,103.31,102.56,102.93,96595.0,103.16,103.31,102.56,102.93,96595.0
2018-05-21 13:00:00,102.97,103.07,102.06,102.09,84555.0,102.97,103.07,102.06,102.09,84555.0
2018-05-21 14:00:00,102.07,102.29,101.67,101.78,84412.0,102.07,102.29,101.67,101.78,84412.0
2018-05-21 15:00:00,101.77,102.44,101.71,102.21,314694.0,101.77,102.44,101.71,102.21,314694.0
2018-05-22 09:30:00,102.15,102.45,101.64,102.27,55552.0,102.15,102.45,101.64,102.27,55552.0
2018-05-22 10:00:00,102.27,102.84,102.12,102.22,102184.0,102.27,102.84,102.12,102.22,102184.0
2018-05-22 11:00:00,102.22,102.84,102.22,102.7,73004.0,102.22,102.84,102.22,102.7,73004.0
2018-05-22 12:00:00,102.7,102.7,102.1,102.46,65456.0,102.7,102.7,102.1,102.46,65456.0
2018-05-22 13:00:00,102.47,103.05,102.43,102.91,165609.0,102.47,103.05,102.43,102.91,165609.0
2018-05-22 14:00:00,102.91,103.02,102.57,102.88,196852.0,102.91,103.02,102.57,102.88,196852.0
2018-05-22 15:00:00,102.88,103.04,102.53,102.64,360777.0,102.88,103.04,102.53,102.64,360777.0
2018-05-23 09:30:00,101.81,102.44,101.54,102.29,85818.0,101.81,102.44,101.54,102.29,85818.0
2018-05-23 10:00:00,102.28,103.15,102.27,102.96,170883.0,102.28,103.15,102.27,102.96,170883.0
2018-05-23 11:00:00,102.98,103.04,102.44,102.45,140097.0,102.98,103.04,102.44,102.45,140097.0
2018-05-23 12:00:00,102.41,102.62,102.08,102.3,108522.0,102.41,102.62,102.08,102.3,108522.0
2018-05-23 13:00:00,102.33,102.41,102.18,102.31,88403.0,102.33,102.41,102.18,102.31,88403.0
2018-05-23 14:00:00,102.34,102.64,102.33,102.53,112816.0,102.34,102.64,102.33,102.53,112816.0
2018-05-23 15:00:00,102.51,102.66,102.35,102.44,262265.0,102.51,102.66,102.35,102.44,262265.0
2018-05-24 09:30:00,102.66,103.29,102.31,102.34,49027.0,102.66,103.29,102.31,102.34,49027.0
2018-05-24 10:00:00,102.4,102.51,101.89,102.01,140704.0,102.4,102.51,101.89,102.01,140704.0
2018-05-24 11:00:00,102.09,102.27,101.65,101.76,157850.0,102.09,102.27,101.65,101.76,157850.0
2018-05-24 12:00:00,101.75,102.07,101.74,101.98,116341.0,101.75,102.07,101.74,101.98,116341.0
2018-05-24 13:00:00,102.01,102.29,101.97,102.16,98560.0,102.01,102.29,101.97,102.16,98560.0
2018-05-24 14:00:00,102.13,102.15,101.72,101.78,120176.0,102.13,102.15,101.72,101.78,120176.0
2018-05-24 15:00:00,101.74,101.96,101.66,101.77,253715.0,101.74,101.96,101.66,101.77,253715.0
2018-05-25 09:30:00,101.76,101.99,101.04,101.17,60292.0,101.76,101.99,101.04,101.17,60292.0
2018-05-25 10:00:00,101.13,101.23,100.39,100.66,136034.0,101.13,101.23,100.39,100.66,136034.0
2018-05-25 11:00:00,100.6,100.71,100.39,100.5,107567.0,100.6,100.71,100.39,100.5,107567.0
2018-05-25 12:00:00,100.54,100.72,100.29,100.36,99421.0,100.54,100.72,100.29,100.36,99421.0
2018-05-25 13:00:00,100.35,100.57,100.09,100.12,72023.0,100.35,100.57,100.09,100.12,72023.0
2018-05-25 14:00:00,100.12,100.75,100.12,100.27,76510.0,100.12,100.75,100.12,100.27,76510.0
2018-05-25 15:00:00,100.31,100.68,100.26,100.5,163504.0,100.31,100.68,100.26,100.5,163504.0
2018-05-29 09:30:00,100.18,100.43,98.81,99.15,122627.0,100.18,100.43,98.81,99.15,122627.0
2018-05-29 10:00:00,99.16,99.2,98.76,98.92,141458.0,99.16,99.2,98.76,98.92,141458.0
2018-05-29 11:00:00,98.92,99.41,98.64,98.64,97598.0,98.92,99.41,98.64,98.64,97598.0
2018-05-29 12:00:00,98.65,99.01,98.45,99.01,87392.0,98.65,99.01,98.45,99.01,87392.0
2018-05-29 13:00:00,99.02,99.06,98.34,98.49,61805.0,99.02,99.06,98.34,98.49,61805.0
2018-05-29 14:00:00,98.47,98.91,98.25,98.49,94931.0,98.47,98.91,98.25,98.49,94931.0
2018-05-29 15:00:00,98.48,99.22,98.43,99.17,236857.0,98.48,99.22,98.43,99.17,236857.0
2018-05-30 09:30:00,99.88,100.45,99.74,100.26,37326.0,99.88,100.45,99.74,100.26,37326.0
2018-05-30 10:00:00,100.28,100.7,99.88,100.52,98768.0,100.28,100.7,99.88,100.52,98768.0
2018-05-30 11:00:00,100.53,100.69,100.41,100.62,80185.0,100.53,100.69,100.41,100.62,80185.0
2018-05-30 12:00:00,100.64,100.87,100.52,100.75,65228.0,100.64,100.87,100.52,100.75,65228.0
2018-05-30 13:00:00,100.7,100.81,100.56,100.73,62301.0,100.7,100.81,100.56,100.73,62301.0
2018-05-30 14:00:00,100.76,100.82,100.47,100.59,83189.0,100.76,100.82,100.47,100.59,83189.0
2018-05-30 15:00:00,100.58,100.6,100.28,100.49,210925.0,100.58,100.6,100.28,100.49,210925.0
2018-05-31 09:30:00,100.58,100.58,99.72,99.95,33119.0,100.58,100.58,99.72,99.95,33119.0
2018-05-31 10:00:00,99.95,100.22,99.58,99.74,81915.0,99.95,100.22,99.58,99.74,81915.0
2018-05-31 11:00:00,99.71,99.78,99.35,99.44,115154.0,99.71,99.78,99.35,99.44,115154.0
2018-05-31 12:00:00,99.45,99.79,99.43,99.73,57770.0,99.45,99.79,99.43,99.73,57770.0
2018-05-31 13:00:00,99.72,99.77,99.06,99.09,62430.0,99.72,99.77,99.06,99.09,62430.0
2018-05-31 14:00:00,99.06,99.49,98.57,99.12,110168.0,99.06,99.49,98.57,99.12,110168.0
2018-05-31 15:00:00,99.13,99.21,98.78,98.93,290538.0,99.13,99.21,98.78,98.93,290538.0
2018-06-01 09:30:00,99.46,99.73,98.91,98.98,38239.0,99.46,99.73,98.91,98.98,38239.0
2018-06-01 10:00:00,98.96,99.06,98.6,98.87,98451.0,98.96,99.06,98.6,98.87,98451.0
2018-06-01 11:00:00,98.91,99.67,98.89,99.65,60329.0,98.91,99.67,98.89,99.65,60329.0
2018-06-01 12:00:00,99.64,99.89,99.62,99.85,38530.0,99.64,99.89,99.62,99.85,38530.0
2018-06-01 13:00:00,99.9,99.98,99.76,99.76,34266.0,99.9,99.98,99.76,99.76,34266.0
2018-06-01 14:00:00,99.76,100.2,99.62,100.15,43050.0,99.76,100.2,99.62,100.15,43050.0
2018-06-01 15:00:00,100.13,100.58,99.84,100.49,138784.0,100.13,100.58,99.84,100.49,138784.0
2018-06-04 09:30:00,100.41,101.15,99.84,100.1,52337.0,100.41,101.15,99.84,100.1,52337.0
2018-06-04 10:00:00,100.09,100.41,99.93,100.33,57327.0,100.09,100.41,99.93,100.33,57327.0
2018-06-04 11:00:00,100.33,100.78,100.32,100.71,75150.0,100.33,100.78,100.32,100.71,75150.0
2018-06-04 12:00:00,100.67,100.78,100.38,100.76,76741.0,100.67,100.78,100.38,100.76,76741.0
2018-06-04 13:00:00,100.79,100.93,100.36,100.61,111350.0,100.79,100.93,100.36,100.61,111350.0
2018-06-04 14:00:00,100.63,100.78,100.59,100.73,50955.0,100.63,100.78,100.59,100.73,50955.0
2018-06-04 15:00:00,100.76,101.28,100.71,101.24,162430.0,100.76,101.28,100.71,101.24,162430.0
2018-06-05 09:30:00,101.36,101.69,101.17,101.45,19623.0,101.36,101.69,101.17,101.45,19623.0
2018-06-05 10:00:00,101.4,101.78,101.11,101.34,44432.0,101.4,101.78,101.11,101.34,44432.0
2018-06-05 11:00:00,101.36,101.42,100.44,100.93,27575.0,101.36,101.42,100.44,100.93,27575.0
2018-06-05 12:00:00,100.88,101.42,100.73,101.28,72349.0,100.88,101.42,100.73,101.28,72349.0
2018-06-05 13:00:00,101.29,101.46,101.23,101.29,22844.0,101.29,101.46,101.23,101.29,22844.0
2018-06-05 14:00:00,101.22,101.5,101.16,101.5,30296.0,101.22,101.5,101.16,101.5,30296.0
2018-06-05 15:00:00,101.48,101.92,101.4,101.88,136621.0,101.48,101.92,101.4,101.88,136621.0
2018-06-06 09:30:00,101.8,102.23,101.48,101.68,24247.0,101.8,102.23,101.48,101.68,24247.0
2018-06-06 10:00:00,101.62,102.98,101.61,102.96,72092.0,101.62,102.98,101.61,102.96,72092.0
2018-06-06 11:00:00,102.99,103.25,102.78,103.25,59428.0,102.99,103.25,102.78,103.25,59428.0
2018-06-06 12:00:00,103.22,103.39,103.17,103.27,51920.0,103.22,103.39,103.17,103.27,51920.0
2018-06-06 13:00:00,103.28,103.44,103.25,103.35,65693.0,103.28,103.44,103.25,103.35,65693.0
2018-06-06 14:00:00,103.37,103.85,103.33,103.79,73215.0,103.37,103.85,103.33,103.79,73215.0
2018-06-06 15:00:00,103.79,103.86,103.39,103.68,155235.0,103.79,103.86,103.39,103.68,155235.0
2018-06-07 09:30:00,103.8,103.95,103.49,103.68,22492.0,103.8,103.95,103.49,103.68,22492.0
2018-06-07 10:00:00,103.7,103.76,102.83,102.9,74213.0,103.7,103.76,102.83,102.9,74213.0
2018-06-07 11:00:00,102.86,103.15,102.61,103.05,58921.0,102.86,103.15,102.61,103.05,58921.0
2018-06-07 12:00:00,102.97,103.01,102.48,102.67,31932.0,102.97,103.01,102.48,102.67,31932.0
2018-06-07 13:00:00,102.67,102.88,102.56,102.61,34308.0,102.67,102.88,102.56,102.61,34308.0
2018-06-07 14:00:00,102.62,103.02,102.53,102.95,55827.0,102.62,103.02,102.53,102.95,55827.0
2018-06-07 15:00:00,102.97,103.38,102.87,103.19,87145.0,102.97,103.38,102.87,103.19,87145.0
2018-06-08 09:30:00,103.28,104.49,103.28,103.66,61003.0,103.28,104.49,103.28,103.66,61003.0
2018-06-08 10:00:00,103.65,104.44,103.65,104.44,109025.0,103.65,104.44,103.65,104.44,109025.0
2018-06-08 11:00:00,104.42,104.91,104.35,104.51,148086.0,104.42,104.91,104.35,104.51,148086.0
2018-06-08 12:00:00,104.54,104.68,104.41,104.43,60120.0,104.54,104.68,104.41,104.43,60120.0
2018-06-08 13:00:00,104.45,104.62,104.33,104.38,55412.0,104.45,104.62,104.33,104.38,55412.0
2018-06-08 14:00:00,104.39,104.63,104.38,104.57,96257.0,104.39,104.63,104.38,104.57,96257.0
2018-06-08 15:00:00,104.54,104.89,104.49,104.6,288305.0,104.54,104.89,104.49,104.6,288305.0
2018-06-11 09:30:00,104.53,104.62,103.91,103.97,30323.0,104.53,104.62,103.91,103.97,30323.0
2018-06-11 10:00:00,104.0,104.54,103.83,104.39,73054.0,104.0,104.54,103.83,104.39,73054.0
2018-06-11 11:00:00,104.38,104.48,104.16,104.25,58220.0,104.38,104.48,104.16,104.25,58220.0
2018-06-11 12:00:00,104.31,104.54,104.16,104.51,42865.0,104.31,104.54,104.16,104.51,42865.0
2018-06-11 13:00:00,104.53,104.67,104.28,104.49,94033.0,104.53,104.67,104.28,104.49,94033.0
2018-06-11 14:00:00,104.51,104.54,104.21,104.34,46272.0,104.51,104.54,104.21,104.34,46272.0
2018-06-11 15:00:00,104.32,104.54,104.2,104.22,109571.0,104.32,104.54,104.2,104.22,109571.0
2018-06-12 09:30:00,104.16,104.81,104.16,104.57,25553.0,104.16,104.81,104.16,104.57,25553.0
2018-06-12 10:00:00,104.58,105.1,104.58,104.88,95813.0,104.58,105.1,104.58,104.88,95813.0
2018-06-12 11:00:00,104.88,105.14,104.65,104.99,87879.0,104.88,105.14,104.65,104.99,87879.0
2018-06-12 12:00:00,105.04,105.11,104.88,104.92,34997.0,105.04,105.11,104.88,104.92,34997.0
2018-06-12 13:00:00,104.95,105.23,104.92,105.21,62036.0,104.95,105.23,104.92,105.21,62036.0
2018-06-12 14:00:00,105.17,105.19,104.8,104.82,67554.0,105.17,105.19,104.8,104.82,67554.0
2018-06-12 15:00:00,104.84,105.08,104.81,105.01,124346.0,104.84,105.08,104.81,105.01,124346.0
2018-06-13 09:30:00,103.0,103.26,102.29,103.12,780513.0,103.0,103.26,102.29,103.12,780513.0
2018-06-13 10:00:00,103.13,103.55,103.1,103.4,537690.0,103.13,103.55,103.1,103.4,537690.0
2018-06-13 11:00:00,103.43,103.6,103.31,103.59,437880.0,103.43,103.6,103.31,103.59,437880.0
2018-06-13 12:00:00,103.59,103.62,103.4,103.51,266099.0,103.59,103.62,103.4,103.51,266099.0
2018-06-13 13:00:00,103.48,103.59,103.37,103.55,306891.0,103.48,103.59,103.37,103.55,306891.0
2018-06-13 14:00:00,103.54,103.57,102.99,103.42,238216.0,103.54,103.57,102.99,103.42,238216.0
2018-06-13 15:00:00,103.42,103.55,103.27,103.34,701524.0,103.42,103.55,103.27,103.34,701524.0
2018-06-14 09:30:00,103.77,103.9,103.26,103.6,162016.0,103.77,103.9,103.26,103.6,162016.0
2018-06-14 10:00:00,103.6,103.83,103.55,103.69,324210.0,103.6,103.83,103.55,103.69,324210.0
2018-06-14 11:00:00,103.71,103.78,103.45,103.48,155642.0,103.71,103.78,103.45,103.48,155642.0
2018-06-14 12:00:00,103.48,103.58,103.13,103.36,138850.0,103.48,103.58,103.13,103.36,138850.0
2018-06-14 13:00:00,103.39,103.42,103.11,103.13,78264.0,103.39,103.42,103.11,103.13,78264.0
2018-06-14 14:00:00,103.16,103.2,102.74,102.77,152364.0,103.16,103.2,102.74,102.77,152364.0
2018-06-14 15:00:00,102.77,103.19,102.73,103.17,439024.0,102.77,103.19,102.73,103.17,439024.0
2018-06-15 09:30:00,102.63,103.15,102.34,102.48,210988.0,102.63,103.15,102.34,102.48,210988.0
2018-06-15 10:00:00,102.49,102.52,101.81,102.26,234376.0,102.49,102.52,101.81,102.26,234376.0
2018-06-15 11:00:00,102.29,102.73,102.26,102.42,119262.0,102.29,102.73,102.26,102.42,119262.0
2018-06-15 12:00:00,102.45,102.58,102.37,102.53,105462.0,102.45,102.58,102.37,102.53,105462.0
2018-06-15 13:00:00,102.55,102.95,102.51,102.84,204286.0,102.55,102.95,102.51,102.84,204286.0
2018-06-15 14:00:00,102.89,103.4,102.86,103.29,342585.0,102.89,103.4,102.86,103.29,342585.0
2018-06-15 15:00:00,103.3,103.33,103.03,103.28,504954.0,103.3,103.33,103.03,103.28,504954.0
2018-06-18 09:30:00,104.0,104.77,103.49,104.21,564257.0,104.0,104.77,103.49,104.21,564257.0
2018-06-18 10:00:00,104.22,105.25,104.15,105.15,714285.0,104.22,105.25,104.15,105.15,714285.0
2018-06-18 11:00:00,105.15,105.45,105.0,105.18,363276.0,105.15,105.45,105.0,105.18,363276.0
2018-06-18 12:00:00,105.18,105.38,104.81,104.91,227241.0,105.18,105.38,104.81,104.91,227241.0
2018-06-18 13:00:00,104.94,105.0,104.72,104.86,167710.0,104.94,105.0,104.72,104.86,167710.0
2018-06-18 14:00:00,104.86,105.1,104.64,104.74,268789.0,104.86,105.1,104.64,104.74,268789.0
2018-06-18 15:00:00,104.75,105.0,104.67,104.92,444783.0,104.75,105.0,104.67,104.92,444783.0
2018-06-19 09:30:00,104.5,105.62,104.3,105.14,253976.0,104.5,105.62,104.3,105.14,253976.0
2018-06-19 10:00:00,105.1,105.47,104.69,105.06,300034.0,105.1,105.47,104.69,105.06,300034.0
2018-06-19 11:00:00,105.06,105.5,104.85,105.4,239199.0,105.06,105.5,104.85,105.4,239199.0
2018-06-19 12:00:00,105.4,105.5,105.11,105.49,211719.0,105.4,105.5,105.11,105.49,211719.0
2018-06-19 13:00:00,105.5,105.85,105.34,105.81,150154.0,105.5,105.85,105.34,105.81,150154.0
2018-06-19 14:00:00,105.83,106.0,105.5,105.78,225702.0,105.83,106.0,105.5,105.78,225702.0
2018-06-19 15:00:00,105.77,105.96,105.68,105.92,483624.0,105.77,105.96,105.68,105.92,483624.0
2018-06-20 09:30:00,105.83,106.99,105.82,106.39,90854.0,105.83,106.99,105.82,106.39,90854.0
2018-06-20 10:00:00,106.41,106.7,105.87,106.04,171676.0,106.41,106.7,105.87,106.04,171676.0
2018-06-20 11:00:00,106.04,106.08,105.67,105.78,116489.0,106.04,106.08,105.67,105.78,116489.0
2018-06-20 12:00:00,105.78,106.02,105.74,105.91,85731.0,105.78,106.02,105.74,105.91,85731.0
2018-06-20 13:00:00,105.9,105.93,105.57,105.73,75043.0,105.9,105.93,105.57,105.73,75043.0
2018-06-20 14:00:00,105.75,106.0,105.73,105.81,105082.0,105.75,106.0,105.73,105.81,105082.0
2018-06-20 15:00:00,105.8,105.82,105.54,105.62,227700.0,105.8,105.82,105.54,105.62,227700.0
2018-06-21 09:30:00,105.95,105.95,105.12,105.68,63738.0,105.95,105.95,105.12,105.68,63738.0
2018-06-21 10:00:00,105.66,105.68,104.69,104.97,229363.0,105.66,105.68,104.69,104.97,229363.0
2018-06-21 11:00:00,104.94,105.11,104.85,104.94,73974.0,104.94,105.11,104.85,104.94,73974.0
2018-06-21 12:00:00,104.94,105.06,104.77,104.8,98900.0,104.94,105.06,104.77,104.8,98900.0
2018-06-21 13:00:00,104.81,105.01,104.72,104.76,54378.0,104.81,105.01,104.72,104.76,54378.0
2018-06-21 14:00:00,104.79,105.02,104.7,104.92,64535.0,104.79,105.02,104.7,104.92,64535.0
2018-06-21 15:00:00,104.91,105.0,104.6,104.73,166917.0,104.91,105.0,104.6,104.73,166917.0
2018-06-22 09:30:00,105.22,105.22,103.5,103.63,126672.0,105.22,105.22,103.5,103.63,126672.0
2018-06-22 10:00:00,103.67,103.98,103.24,103.85,158158.0,103.67,103.98,103.24,103.85,158158.0
2018-06-22 11:00:00,103.86,103.97,103.49,103.87,108789.0,103.86,103.97,103.49,103.87,108789.0
2018-06-22 12:00:00,103.88,104.0,103.68,103.78,162989.0,103.88,104.0,103.68,103.78,162989.0
2018-06-22 13:00:00,103.78,104.18,103.76,104.17,163077.0,103.78,104.18,103.76,104.17,163077.0
2018-06-22 14:00:00,104.17,104.28,103.75,103.94,126827.0,104.17,104.28,103.75,103.94,126827.0
2018-06-22 15:00:00,103.93,104.11,103.55,103.71,588413.0,103.93,104.11,103.55,103.71,588413.0
2018-06-25 09:30:00,103.7,103.7,102.9,102.95,55015.0,103.7,103.7,102.9,102.95,55015.0
2018-06-25 10:00:00,102.94,103.09,102.52,102.8,105735.0,102.94,103.09,102.52,102.8,105735.0
2018-06-25 11:00:00,102.78,102.97,102.15,102.22,117858.0,102.78,102.97,102.15,102.22,117858.0
2018-06-25 12:00:00,102.2,102.21,101.74,101.85,99344.0,102.2,102.21,101.74,101.85,99344.0
2018-06-25 13:00:00,101.84,101.85,101.36,101.38,117472.0,101.84,101.85,101.36,101.38,117472.0
2018-06-25 14:00:00,101.34,101.5,100.78,100.94,192088.0,101.34,101.5,100.78,100.94,192088.0
2018-06-25 15:00:00,100.93,101.24,100.72,100.81,564922.0,100.93,101.24,100.72,100.81,564922.0
2018-06-26 09:30:00,100.96,101.24,100.41,101.01,38355.0,100.96,101.24,100.41,101.01,38355.0
2018-06-26 10:00:00,100.98,101.11,99.97,100.26,97515.0,100.98,101.11,99.97,100.26,97515.0
2018-06-26 11:00:00,100.23,100.69,100.2,100.65,78314.0,100.23,100.69,100.2,100.65,78314.0
2018-06-26 12:00:00,100.67,100.85,100.54,100.64,90448.0,100.67,100.85,100.54,100.64,90448.0
2018-06-26 13:00:00,100.64,101.05,100.62,101.04,73955.0,100.64,101.05,100.62,101.04,73955.0
2018-06-26 14:00:00,101.06,101.15,100.75,100.75,91500.0,101.06,101.15,100.75,100.75,91500.0
2018-06-26 15:00:00,100.74,100.83,100.45,100.7,201281.0,100.74,100.83,100.45,100.7,201281.0
2018-06-27 09:30:00,100.89,101.21,99.87,100.72,59296.0,100.89,101.21,99.87,100.72,59296.0
2018-06-27 10:00:00,100.76,101.03,100.58,100.72,87493.0,100.76,101.03,100.58,100.72,87493.0
2018-06-27 11:00:00,100.72,100.72,100.09,100.2,75302.0,100.72,100.72,100.09,100.2,75302.0
2018-06-27 12:00:00,100.16,100.44,99.83,99.84,45228.0,100.16,100.44,99.83,99.84,45228.0
2018-06-27 13:00:00,99.84,99.88,99.11,99.21,56484.0,99.84,99.88,99.11,99.21,56484.0
2018-06-27 14:00:00,99.21,99.24,98.74,98.75,103849.0,99.21,99.24,98.74,98.75,103849.0
2018-06-27 15:00:00,98.76,99.12,98.57,98.66,400572.0,98.76,99.12,98.57,98.66,400572.0
2018-06-28 09:30:00,98.34,99.31,98.23,98.83,71764.0,98.34,99.31,98.23,98.83,71764.0
2018-06-28 10:00:00,98.83,99.04,97.64,98.24,176622.0,98.83,99.04,97.64,98.24,176622.0
2018-06-28 11:00:00,98.27,98.75,98.13,98.66,115100.0,98.27,98.75,98.13,98.66,115100.0
2018-06-28 12:00:00,98.69,98.77,98.27,98.68,86925.0,98.69,98.77,98.27,98.68,86925.0
2018-06-28 13:00:00,98.69,98.78,98.59,98.71,58279.0,98.69,98.78,98.59,98.71,58279.0
2018-06-28 14:00:00,98.72,99.13,98.7,99.11,228400.0,98.72,99.13,98.7,99.11,228400.0
2018-06-28 15:00:00,99.12,99.29,98.93,99.25,272715.0,99.12,99.29,98.93,99.25,272715.0
2018-06-29 09:30:00,99.76,100.54,99.43,100.54,79442.0,99.76,100.54,99.43,100.54,79442.0
2018-06-29 10:00:00,100.52,100.58,99.98,100.52,152068.0,100.52,100.58,99.98,100.52,152068.0
2018-06-29 11:00:00,100.5,100.59,100.13,100.27,130273.0,100.5,100.59,100.13,100.27,130273.0
2018-06-29 12:00:00,100.27,100.55,100.17,100.21,81700.0,100.27,100.55,100.17,100.21,81700.0
2018-06-29 13:00:00,100.21,100.47,100.11,100.13,61730.0,100.21,100.47,100.11,100.13,61730.0
2018-06-29 14:00:00,100.14,100.18,99.87,100.18,73813.0,100.14,100.18,99.87,100.18,73813.0
2018-06-29 15:00:00,100.18,100.29,99.77,99.77,271178.0,100.18,100.29,99.77,99.77,271178.0
2018-07-02 09:30:00,99.42,99.45,98.17,98.65,119804.0,99.42,99.45,98.17,98.65,119804.0
2018-07-02 10:00:00,98.73,99.09,98.4,98.98,121610.0,98.73,99.09,98.4,98.98,121610.0
2018-07-02 11:00:00,98.99,99.25,98.64,98.79,105325.0,98.99,99.25,98.64,98.79,105325.0
2018-07-02 12:00:00,98.78,98.79,98.28,98.59,67328.0,98.78,98.79,98.28,98.59,67328.0
2018-07-02 13:00:00,98.59,98.69,98.19,98.62,71486.0,98.59,98.69,98.19,98.62,71486.0
2018-07-02 14:00:00,98.63,98.97,98.53,98.66,124037.0,98.63,98.97,98.53,98.66,124037.0
2018-07-02 15:00:00,98.68,99.36,98.64,99.28,253619.0,98.68,99.36,98.64,99.28,253619.0
2018-07-03 09:30:00,101.0,101.4,100.0,100.32,194149.0,101.0,101.4,100.0,100.32,194149.0
2018-07-03 10:00:00,100.31,101.23,100.02,100.67,218244.0,100.31,101.23,100.02,100.67,218244.0
2018-07-03 11:00:00,100.68,100.89,100.61,100.75,147875.0,100.68,100.89,100.61,100.75,147875.0
2018-07-03 12:00:00,100.75,100.9,100.54,100.7,198781.0,100.75,100.9,100.54,100.7,198781.0
2018-07-05 09:30:00,101.44,101.44,99.94,100.02,50444.0,101.44,101.44,99.94,100.02,50444.0
2018-07-05 10:00:00,99.97,100.54,99.65,99.85,85394.0,99.97,100.54,99.65,99.85,85394.0
2018-07-05 11:00:00,99.83,100.11,99.78,99.98,53609.0,99.83,100.11,99.78,99.98,53609.0
2018-07-05 12:00:00,99.95,100.31,99.95,100.29,52238.0,99.95,100.31,99.95,100.29,52238.0
2018-07-05 13:00:00,100.29,100.46,100.18,100.2,75913.0,100.29,100.46,100.18,100.2,75913.0
2018-07-05 14:00:00,100.2,100.34,99.91,100.22,77335.0,100.2,100.34,99.91,100.22,77335.0
2018-07-05 15:00:00,100.2,100.45,100.19,100.43,167143.0,100.2,100.45,100.19,100.43,167143.0
2018-07-06 09:30:00,100.63,101.18,100.45,101.08,46751.0,100.63,101.18,100.45,101.08,46751.0
2018-07-06 10:00:00,101.09,101.25,100.56,101.11,98842.0,101.09,101.25,100.56,101.11,98842.0
2018-07-06 11:00:00,101.1,101.69,101.08,101.68,87007.0,101.1,101.69,101.08,101.68,87007.0
2018-07-06 12:00:00,101.68,101.7,101.43,101.45,56186.0,101.68,101.7,101.43,101.45,56186.0
2018-07-06 13:00:00,101.46,101.63,101.45,101.55,49163.0,101.46,101.63,101.45,101.55,49163.0
2018-07-06 14:00:00,101.54,101.83,101.46,101.79,74171.0,101.54,101.83,101.46,101.79,74171.0
2018-07-06 15:00:00,101.78,101.88,101.56,101.67,236703.0,101.78,101.88,101.56,101.67,236703.0
2018-07-09 09:30:00,102.11,102.84,102.11,102.52,37578.0,102.11,102.84,102.11,102.52,37578.0
2018-07-09 10:00:00,102.53,102.79,101.94,102.7,107546.0,102.53,102.79,101.94,102.7,107546.0
2018-07-09 11:00:00,102.71,102.83,102.51,102.74,64367.0,102.71,102.83,102.51,102.74,64367.0
2018-07-09 12:00:00,102.74,102.96,102.74,102.74,54018.0,102.74,102.96,102.74,102.74,54018.0
2018-07-09 13:00:00,102.71,102.84,102.43,102.83,57910.0,102.71,102.84,102.43,102.83,57910.0
2018-07-09 14:00:00,102.82,102.9,102.71,102.75,54853.0,102.82,102.9,102.71,102.75,54853.0
2018-07-09 15:00:00,102.78,102.83,102.65,102.76,134377.0,102.78,102.83,102.65,102.76,134377.0
2018-07-10 09:30:00,103.23,103.76,103.07,103.73,44263.0,103.23,103.76,103.07,103.73,44263.0
2018-07-10 10:00:00,103.75,103.99,103.53,103.89,75039.0,103.75,103.99,103.53,103.89,75039.0
2018-07-10 11:00:00,103.89,103.91,103.65,103.75,80083.0,103.89,103.91,103.65,103.75,80083.0
2018-07-10 12:00:00,103.73,103.82,103.45,103.65,65836.0,103.73,103.82,103.45,103.65,65836.0
2018-07-10 13:00:00,103.63,103.66,103.41,103.61,67466.0,103.63,103.66,103.41,103.61,67466.0
2018-07-10 14:00:00,103.63,103.82,103.58,103.76,67999.0,103.63,103.82,103.58,103.76,67999.0
2018-07-10 15:00:00,103.77,103.99,103.67,103.92,202768.0,103.77,103.99,103.67,103.92,202768.0
2018-07-11 09:30:00,103.35,104.2,103.25,104.09,102155.0,103.35,104.2,103.25,104.09,102155.0
2018-07-11 10:00:00,104.04,104.3,103.83,104.11,142847.0,104.04,104.3,103.83,104.11,142847.0
2018-07-11 11:00:00,104.1,104.18,103.87,104.03,89568.0,104.1,104.18,103.87,104.03,89568.0
2018-07-11 12:00:00,103.99,104.25,103.97,104.07,48743.0,103.99,104.25,103.97,104.07,48743.0
2018-07-11 13:00:00,104.08,104.48,103.91,104.39,101166.0,104.08,104.48,103.91,104.39,101166.0
2018-07-11 14:00:00,104.39,104.55,104.07,104.36,111481.0,104.39,104.55,104.07,104.36,111481.0
2018-07-11 15:00:00,104.35,104.39,104.06,104.22,399192.0,104.35,104.39,104.06,104.22,399192.0
2018-07-12 09:30:00,105.04,105.33,104.75,105.22,30786.0,105.04,105.33,104.75,105.22,30786.0
2018-07-12 10:00:00,105.23,106.13,105.22,106.06,107740.0,105.23,106.13,105.22,106.06,107740.0
2018-07-12 11:00:00,106.07,106.55,105.98,106.52,87795.0,106.07,106.55,105.98,106.52,87795.0
2018-07-12 12:00:00,106.53,106.69,106.32,106.63,78160.0,106.53,106.69,106.32,106.63,78160.0
2018-07-12 13:00:00,106.63,106.67,106.43,106.43,89700.0,106.63,106.67,106.43,106.43,89700.0
2018-07-12 14:00:00,106.43,106.6,106.33,106.57,131693.0,106.43,106.6,106.33,106.57,131693.0
2018-07-12 15:00:00,106.57,106.97,106.53,106.9,279705.0,106.57,106.97,106.53,106.9,279705.0
2018-07-13 09:30:00,106.74,107.51,106.04,106.99,95021.0,106.74,107.51,106.04,106.99,95021.0
2018-07-13 10:00:00,107.02,107.34,106.78,107.32,152957.0,107.02,107.34,106.78,107.32,152957.0
2018-07-13 11:00:00,107.32,107.71,107.05,107.08,126528.0,107.32,107.71,107.05,107.08,126528.0
2018-07-13 12:00:00,107.09,107.21,106.81,107.16,82653.0,107.09,107.21,106.81,107.16,82653.0
2018-07-13 13:00:00,107.16,107.29,107.02,107.16,92693.0,107.16,107.29,107.02,107.16,92693.0
2018-07-13 14:00:00,107.14,107.46,106.93,107.45,194828.0,107.14,107.46,106.93,107.45,194828.0
2018-07-13 15:00:00,107.43,107.53,107.17,107.27,284940.0,107.43,107.53,107.17,107.27,284940.0
2018-07-16 09:30:00,107.73,107.73,107.07,107.58,45937.0,107.73,107.73,107.07,107.58,45937.0
2018-07-16 10:00:00,107.59,107.84,107.25,107.67,140785.0,107.59,107.84,107.25,107.67,140785.0
2018-07-16 11:00:00,107.65,107.83,107.63,107.76,95914.0,107.65,107.83,107.63,107.76,95914.0
2018-07-16 12:00:00,107.75,108.05,107.72,108.02,147999.0,107.75,108.05,107.72,108.02,147999.0
2018-07-16 13:00:00,108.01,108.01,107.52,107.6,115854.0,108.01,108.01,107.52,107.6,115854.0
2018-07-16 14:00:00,107.62,107.77,107.35,107.42,228564.0,107.62,107.77,107.35,107.42,228564.0
2018-07-16 15:00:00,107.42,107.8,107.25,107.68,375772.0,107.42,107.8,107.25,107.68,375772.0
2018-07-17 09:30:00,107.52,107.84,107.38,107.63,34792.0,107.52,107.84,107.38,107.63,34792.0
2018-07-17 10:00:00,107.61,108.27,107.61,108.1,97812.0,107.61,108.27,107.61,108.1,97812.0
2018-07-17 11:00:00,108.09,108.51,108.06,108.51,69271.0,108.09,108.51,108.06,108.51,69271.0
2018-07-17 12:00:00,108.52,109.24,108.52,108.98,102061.0,108.52,109.24,108.52,108.98,102061.0
2018-07-17 13:00:00,108.98,109.07,108.73,108.82,103304.0,108.98,109.07,108.73,108.82,103304.0
2018-07-17 14:00:00,108.84,109.04,108.74,108.89,190039.0,108.84,109.04,108.74,108.89,190039.0
2018-07-17 15:00:00,108.89,109.12,108.86,109.0,237084.0,108.89,109.12,108.86,109.0,237084.0
2018-07-18 09:30:00,108.83,109.63,108.83,109.6,66918.0,108.83,109.63,108.83,109.6,66918.0
2018-07-18 10:00:00,109.56,109.6,109.0,109.18,136067.0,109.56,109.6,109.0,109.18,136067.0
2018-07-18 11:00:00,109.19,109.26,108.74,108.87,123882.0,109.19,109.26,108.74,108.87,123882.0
2018-07-18 12:00:00,108.9,109.03,108.39,108.6,268830.0,108.9,109.03,108.39,108.6,268830.0
2018-07-18 13:00:00,108.62,108.84,108.59,108.82,55967.0,108.62,108.84,108.59,108.82,55967.0
2018-07-18 14:00:00,108.8,109.23,108.78,109.23,70960.0,108.8,109.23,108.78,109.23,70960.0
2018-07-18 15:00:00,109.23,109.63,109.11,109.58,332519.0,109.23,109.63,109.11,109.58,332519.0
2018-07-19 09:30:00,109.49,109.98,109.18,109.47,43795.0,109.49,109.98,109.18,109.47,43795.0
2018-07-19 10:00:00,109.5,109.75,109.3,109.55,88957.0,109.5,109.75,109.3,109.55,88957.0
2018-07-19 11:00:00,109.58,109.9,109.42,109.54,207169.0,109.58,109.9,109.42,109.54,207169.0
2018-07-19 12:00:00,109.56,109.76,109.5,109.65,69151.0,109.56,109.76,109.5,109.65,69151.0
2018-07-19 13:00:00,109.65,110.38,109.55,110.31,226399.0,109.65,110.38,109.55,110.31,226399.0
2018-07-19 14:00:00,110.35,110.79,110.31,110.5,109477.0,110.35,110.79,110.31,110.5,109477.0
2018-07-19 15:00:00,110.5,110.55,110.04,110.22,201157.0,110.5,110.55,110.04,110.22,201157.0
2018-07-20 09:30:00,110.08,110.82,110.08,110.27,75449.0,110.08,110.82,110.08,110.27,75449.0
2018-07-20 10:00:00,110.22,110.75,110.03,110.74,64709.0,110.22,110.75,110.03,110.74,64709.0
2018-07-20 11:00:00,110.76,111.1,110.74,111.0,122281.0,110.76,111.1,110.74,111.0,122281.0
2018-07-20 12:00:00,111.0,111.06,110.82,110.83,77302.0,111.0,111.06,110.82,110.83,77302.0
2018-07-20 13:00:00,110.85,110.98,110.69,110.89,75938.0,110.85,110.98,110.69,110.89,75938.0
2018-07-20 14:00:00,110.9,111.05,110.84,111.02,91140.0,110.9,111.05,110.84,111.02,91140.0
2018-07-20 15:00:00,111.02,111.17,110.83,111.1,368509.0,111.02,111.17,110.83,111.1,368509.0
2018-07-23 09:30:00,111.36,111.66,111.12,111.31,88109.0,111.36,111.66,111.12,111.31,88109.0
2018-07-23 10:00:00,111.35,111.97,111.33,111.95,212962.0,111.35,111.97,111.33,111.95,212962.0
2018-07-23 11:00:00,111.96,112.15,111.63,112.11,268352.0,111.96,112.15,111.63,112.11,268352.0
2018-07-23 12:00:00,112.11,112.13,111.86,111.92,288670.0,112.11,112.13,111.86,111.92,288670.0
2018-07-23 13:00:00,111.93,111.95,111.54,111.64,104711.0,111.93,111.95,111.54,111.64,104711.0
2018-07-23 14:00:00,111.64,111.91,111.58,111.66,216522.0,111.64,111.91,111.58,111.66,216522.0
2018-07-23 15:00:00,111.66,111.68,111.24,111.38,469501.0,111.66,111.68,111.24,111.38,469501.0
2018-07-24 09:30:00,113.17,119.11,113.17,118.93,406168.0,113.17,119.11,113.17,118.93,406168.0
2018-07-24 10:00:00,118.93,120.91,118.84,119.45,663128.0,118.93,120.91,118.84,119.45,663128.0
2018-07-24 11:00:00,119.54,120.0,117.71,117.88,319201.0,119.54,120.0,117.71,117.88,319201.0
2018-07-24 12:00:00,117.88,118.16,116.84,116.84,192021.0,117.88,118.16,116.84,116.84,192021.0
2018-07-24 13:00:00,116.81,117.35,116.36,116.98,206652.0,116.81,117.35,116.36,116.98,206652.0
2018-07-24 14:00:00,116.97,116.99,116.07,116.79,173719.0,116.97,116.99,116.07,116.79,173719.0
2018-07-24 15:00:00,116.76,118.89,116.73,118.38,751118.0,116.76,118.89,116.73,118.38,751118.0
2018-07-25 09:30:00,119.55,122.8,118.97,121.22,276257.0,119.55,122.8,118.97,121.22,276257.0
2018-07-25 10:00:00,121.23,122.27,120.7,121.74,363149.0,121.23,122.27,120.7,121.74,363149.0
2018-07-25 11:00:00,121.74,123.2,121.73,122.9,204254.0,121.74,123.2,121.73,122.9,204254.0
2018-07-25 12:00:00,122.85,123.24,122.57,122.93,204998.0,122.85,123.24,122.57,122.93,204998.0
2018-07-25 13:00:00,122.91,124.53,122.85,123.84,267703.0,122.91,124.53,122.85,123.84,267703.0
2018-07-25 14:00:00,123.84,124.62,123.49,124.45,389278.0,123.84,124.62,123.49,124.45,389278.0
2018-07-25 15:00:00,124.43,125.35,123.98,125.29,831519.0,124.43,125.35,123.98,125.29,831519.0
2018-07-26 09:30:00,124.6,124.6,122.0,122.07,151430.0,124.6,124.6,122.0,122.07,151430.0
2018-07-26 10:00:00,122.01,122.33,121.24,121.28,243258.0,122.01,122.33,121.24,121.28,243258.0
2018-07-26 11:00:00,121.29,122.0,120.92,121.86,231364.0,121.29,122.0,120.92,121.86,231364.0
2018-07-26 12:00:00,121.86,122.51,121.55,121.98,168992.0,121.86,122.51,121.55,121.98,168992.0
2018-07-26 13:00:00,121.97,122.2,121.94,121.96,178301.0,121.97,122.2,121.94,121.96,178301.0
2018-07-26 14:00:00,121.96,122.51,121.94,122.42,202497.0,121.96,122.51,121.94,122.42,202497.0
2018-07-26 15:00:00,122.43,122.48,121.91,122.03,749693.0,122.43,122.48,121.91,122.03,749693.0
2018-07-27 09:30:00,121.88,121.89,121.01,121.15,45857.0,121.88,121.89,121.01,121.15,45857.0
2018-07-27 10:00:00,121.13,121.19,120.62,120.89,100043.0,121.13,121.19,120.62,120.89,100043.0
2018-07-27 11:00:00,120.87,121.0,120.61,120.65,46145.0,120.87,121.0,120.61,120.65,46145.0
2018-07-27 12:00:00,120.64,120.64,119.85,119.85,39989.0,120.64,120.64,119.85,119.85,39989.0
2018-07-27 13:00:00,119.83,120.51,119.64,120.49,65977.0,119.83,120.51,119.64,120.49,65977.0
2018-07-27 14:00:00,120.52,120.66,119.76,119.9,101169.0,120.52,120.66,119.76,119.9,101169.0
2018-07-27 15:00:00,119.9,120.62,119.89,120.43,217499.0,119.9,120.62,119.89,120.43,217499.0
2018-07-30 09:30:00,120.73,121.82,120.69,121.29,78941.0,120.73,121.82,120.69,121.29,78941.0
2018-07-30 10:00:00,121.3,121.37,120.84,121.08,94533.0,121.3,121.37,120.84,121.08,94533.0
2018-07-30 11:00:00,121.07,121.13,120.41,120.62,110343.0,121.07,121.13,120.41,120.62,110343.0
2018-07-30 12:00:00,120.61,120.61,120.12,120.27,118419.0,120.61,120.61,120.12,120.27,118419.0
2018-07-30 13:00:00,120.23,120.98,120.23,120.92,91265.0,120.23,120.98,120.23,120.92,91265.0
2018-07-30 14:00:00,120.93,121.18,120.75,121.11,84394.0,120.93,121.18,120.75,121.11,84394.0
2018-07-30 15:00:00,121.11,121.19,120.7,120.91,205916.0,121.11,121.19,120.7,120.91,205916.0
2018-07-31 09:30:00,121.48,122.62,121.25,122.46,59159.0,121.48,122.62,121.25,122.46,59159.0
2018-07-31 10:00:00,122.58,123.01,122.11,122.86,190261.0,122.58,123.01,122.11,122.86,190261.0
2018-07-31 11:00:00,122.84,123.17,122.63,122.63,80729.0,122.84,123.17,122.63,122.63,80729.0
2018-07-31 12:00:00,122.69,122.98,122.56,122.6,119960.0,122.69,122.98,122.56,122.6,119960.0
2018-07-31 13:00:00,122.61,122.68,121.62,121.86,72283.0,122.61,122.68,121.62,121.86,72283.0
2018-07-31 14:00:00,121.9,122.35,121.64,122.23,58752.0,121.9,122.35,121.64,122.23,58752.0
2018-07-31 15:00:00,122.22,122.32,121.69,121.94,266226.0,122.22,122.32,121.69,121.94,266226.0
2018-08-01 09:30:00,122.2,122.9,121.8,122.5,60939.0,122.2,122.9,121.8,122.5,60939.0
2018-08-01 10:00:00,122.32,122.48,121.98,122.24,122148.0,122.32,122.48,121.98,122.24,122148.0
2018-08-01 11:00:00,122.24,122.96,122.11,122.44,177630.0,122.24,122.96,122.11,122.44,177630.0
2018-08-01 12:00:00,122.43,122.48,121.78,121.97,43342.0,122.43,122.48,121.78,121.97,43342.0
2018-08-01 13:00:00,121.99,122.25,121.99,122.2,46577.0,121.99,122.25,121.99,122.2,46577.0
2018-08-01 14:00:00,122.14,122.33,121.85,122.28,49880.0,122.14,122.33,121.85,122.28,49880.0
2018-08-01 15:00:00,122.23,122.4,122.03,122.07,130735.0,122.23,122.4,122.03,122.07,130735.0
2018-08-02 09:30:00,121.93,123.49,121.93,123.27,70408.0,121.93,123.49,121.93,123.27,70408.0
2018-08-02 10:00:00,123.3,123.81,123.1,123.81,144031.0,123.3,123.81,123.1,123.81,144031.0
2018-08-02 11:00:00,123.83,124.44,123.55,124.27,110279.0,123.83,124.44,123.55,124.27,110279.0
2018-08-02 12:00:00,124.21,124.68,124.2,124.36,115051.0,124.21,124.68,124.2,124.36,115051.0
2018-08-02 13:00:00,124.34,124.5,124.26,124.37,138681.0,124.34,124.5,124.26,124.37,138681.0
2018-08-02 14:00:00,124.36,124.45,124.22,124.34,98230.0,124.36,124.45,124.22,124.34,98230.0
2018-08-02 15:00:00,124.34,124.48,124.29,124.36,403228.0,124.34,124.48,124.29,124.36,403228.0
2018-08-03 09:30:00,124.43,124.43,122.5,122.65,64931.0,124.43,124.43,122.5,122.65,64931.0
2018-08-03 10:00:00,122.69,123.49,122.67,122.89,45417.0,122.69,123.49,122.67,122.89,45417.0
2018-08-03 11:00:00,122.95,123.16,122.73,122.73,56955.0,122.95,123.16,122.73,122.73,56955.0
2018-08-03 12:00:00,122.72,122.88,122.62,122.66,48327.0,122.72,122.88,122.62,122.66,48327.0
2018-08-03 13:00:00,122.67,123.02,122.66,122.95,40199.0,122.67,123.02,122.66,122.95,40199.0
2018-08-03 14:00:00,122.95,123.22,122.9,123.19,45304.0,122.95,123.22,122.9,123.19,45304.0
2018-08-03 15:00:00,123.19,123.32,123.13,123.14,146385.0,123.19,123.32,123.13,123.14,146385.0
2018-08-06 09:30:00,123.07,123.32,121.92,123.16,64075.0,123.07,123.32,121.92,123.16,64075.0
2018-08-06 10:00:00,123.12,123.12,122.37,122.53,94326.0,123.12,123.12,122.37,122.53,94326.0
2018-08-06 11:00:00,122.57,122.77,122.43,122.48,101849.0,122.57,122.77,122.43,122.48,101849.0
2018-08-06 12:00:00,122.48,122.62,122.29,122.34,100817.0,122.48,122.62,122.29,122.34,100817.0
2018-08-06 13:00:00,122.34,122.44,121.93,121.99,101944.0,122.34,122.44,121.93,121.99,101944.0
2018-08-06 14:00:00,122.0,122.53,121.99,122.04,143045.0,122.0,122.53,121.99,122.04,143045.0
2018-08-06 15:00:00,122.03,122.2,121.74,122.15,339553.0,122.03,122.2,121.74,122.15,339553.0
2018-08-07 09:30:00,122.6,122.63,121.95,122.08,42884.0,122.6,122.63,121.95,122.08,42884.0
2018-08-07 10:00:00,122.13,122.86,122.08,122.39,94192.0,122.13,122.86,122.08,122.39,94192.0
2018-08-07 11:00:00,122.4,122.83,122.35,122.83,48140.0,122.4,122.83,122.35,122.83,48140.0
2018-08-07 12:00:00,122.78,122.95,122.61,122.92,33760.0,122.78,122.95,122.61,122.92,33760.0
2018-08-07 13:00:00,122.93,123.1,122.73,123.04,93995.0,122.93,123.1,122.73,123.04,93995.0
2018-08-07 14:00:00,123.02,123.25,123.01,123.15,36389.0,123.02,123.25,123.01,123.15,36389.0
2018-08-07 15:00:00,123.14,123.24,122.79,122.87,136459.0,123.14,123.24,122.79,122.87,136459.0
2018-08-08 09:30:00,122.82,123.52,122.18,122.26,22393.0,122.82,123.52,122.18,122.26,22393.0
2018-08-08 10:00:00,122.32,123.34,122.32,122.97,35213.0,122.32,123.34,122.32,122.97,35213.0
2018-08-08 11:00:00,122.94,122.94,122.25,122.32,24688.0,122.94,122.94,122.25,122.32,24688.0
2018-08-08 12:00:00,122.35,122.62,122.35,122.54,21748.0,122.35,122.62,122.35,122.54,21748.0
2018-08-08 13:00:00,122.58,122.72,122.08,122.33,36402.0,122.58,122.72,122.08,122.33,36402.0
2018-08-08 14:00:00,122.33,122.37,121.93,121.98,35547.0,122.33,122.37,121.93,121.98,35547.0
2018-08-08 15:00:00,122.0,122.21,121.91,121.97,108022.0,122.0,122.21,121.91,121.97,108022.0
2018-08-09 09:30:00,122.2,122.71,121.71,122.42,30493.0,122.2,122.71,121.71,122.42,30493.0
2018-08-09 10:00:00,122.47,122.96,122.25,122.42,40946.0,122.47,122.96,122.25,122.42,40946.0
2018-08-09 11:00:00,122.45,122.57,121.9,121.9,61943.0,122.45,122.57,121.9,121.9,61943.0
2018-08-09 12:00:00,121.87,121.95,121.56,121.76,62827.0,121.87,121.95,121.56,121.76,62827.0
2018-08-09 13:00:00,121.81,122.33,121.76,122.32,26408.0,121.81,122.33,121.76,122.32,26408.0
2018-08-09 14:00:00,122.32,122.4,121.95,121.97,25254.0,122.32,122.4,121.95,121.97,25254.0
2018-08-09 15:00:00,121.95,121.95,121.6,121.7,92210.0,121.95,121.95,121.6,121.7,92210.0
2018-08-10 09:30:00,120.79,122.03,120.42,121.79,26746.0,120.79,122.03,120.42,121.79,26746.0
2018-08-10 10:00:00,121.84,122.03,121.29,121.38,54488.0,121.84,122.03,121.29,121.38,54488.0
2018-08-10 11:00:00,121.38,121.73,121.28,121.52,31970.0,121.38,121.73,121.28,121.52,31970.0
2018-08-10 12:00:00,121.55,121.64,121.33,121.48,27353.0,121.55,121.64,121.33,121.48,27353.0
2018-08-10 13:00:00,121.48,121.53,120.92,121.0,32003.0,121.48,121.53,120.92,121.0,32003.0
2018-08-10 14:00:00,121.02,121.16,120.62,120.83,37254.0,121.02,121.16,120.62,120.83,37254.0
2018-08-10 15:00:00,120.8,121.24,120.68,121.14,106558.0,120.8,121.24,120.68,121.14,106558.0
2018-08-13 09:30:00,121.62,122.29,121.21,122.27,19802.0,121.62,122.29,121.21,122.27,19802.0
2018-08-13 10:00:00,122.34,122.45,121.12,121.25,46647.0,122.34,122.45,121.12,121.25,46647.0
2018-08-13 11:00:00,121.31,121.4,120.82,121.04,34376.0,121.31,121.4,120.82,121.04,34376.0
2018-08-13 12:00:00,121.03,121.14,120.5,120.67,39773.0,121.03,121.14,120.5,120.67,39773.0
2018-08-13 13:00:00,120.66,121.11,120.49,121.01,24886.0,120.66,121.11,120.49,121.01,24886.0
2018-08-13 14:00:00,121.03,121.59,121.02,121.19,56711.0,121.03,121.59,121.02,121.19,56711.0
2018-08-13 15:00:00,121.2,121.45,120.76,120.8,124210.0,121.2,121.45,120.76,120.8,124210.0
2018-08-14 09:30:00,120.93,121.19,120.1,121.15,28322.0,120.93,121.19,120.1,121.15,28322.0
2018-08-14 10:00:00,121.19,121.54,120.67,121.23,52798.0,121.19,121.54,120.67,121.23,52798.0
2018-08-14 11:00:00,121.23,121.76,121.15,121.54,80366.0,121.23,121.76,121.15,121.54,80366.0
2018-08-14 12:00:00,121.58,121.93,121.5,121.6,45188.0,121.58,121.93,121.5,121.6,45188.0
2018-08-14 13:00:00,121.63,121.74,121.38,121.53,47861.0,121.63,121.74,121.38,121.53,47861.0
2018-08-14 14:00:00,121.56,121.56,121.22,121.41,59297.0,121.56,121.56,121.22,121.41,59297.0
2018-08-14 15:00:00,121.43,121.43,121.14,121.2,147769.0,121.43,121.43,121.14,121.2,147769.0
2018-08-15 09:30:00,120.89,120.9,120.04,120.23,26636.0,120.89,120.9,120.04,120.23,26636.0
2018-08-15 10:00:00,120.25,120.83,120.17,120.46,120930.0,120.25,120.83,120.17,120.46,120930.0
2018-08-15 11:00:00,120.43,120.8,120.17,120.17,62959.0,120.43,120.8,120.17,120.17,62959.0
2018-08-15 12:00:00,120.16,120.5,120.1,120.24,144125.0,120.16,120.5,120.1,120.24,144125.0
2018-08-15 13:00:00,120.22,120.46,120.21,120.22,59545.0,120.22,120.46,120.21,120.22,59545.0
2018-08-15 14:00:00,120.21,120.28,119.58,120.19,116868.0,120.21,120.28,119.58,120.19,116868.0
2018-08-15 15:00:00,120.2,120.32,119.94,120.21,303910.0,120.2,120.32,119.94,120.21,303910.0
2018-08-16 09:30:00,120.47,120.73,119.87,120.4,20084.0,120.47,120.73,119.87,120.4,20084.0
2018-08-16 10:00:00,120.38,121.42,120.38,121.36,46612.0,120.38,121.42,120.38,121.36,46612.0
2018-08-16 11:00:00,121.36,121.91,121.36,121.86,50737.0,121.36,121.91,121.36,121.86,50737.0
2018-08-16 12:00:00,121.87,121.99,121.51,121.55,29142.0,121.87,121.99,121.51,121.55,29142.0
2018-08-16 13:00:00,121.53,121.77,121.28,121.28,53107.0,121.53,121.77,121.28,121.28,53107.0
2018-08-16 14:00:00,121.25,121.35,120.88,121.04,39856.0,121.25,121.35,120.88,121.04,39856.0
2018-08-16 15:00:00,121.05,121.22,120.83,121.03,87920.0,121.05,121.22,120.83,121.03,87920.0
2018-08-17 09:30:00,121.0,121.5,119.87,119.95,221745.0,121.0,121.5,119.87,119.95,221745.0
2018-08-17 10:00:00,119.9,120.64,119.74,120.02,55336.0,119.9,120.64,119.74,120.02,55336.0
2018-08-17 11:00:00,120.02,120.37,120.01,120.15,32683.0,120.02,120.37,120.01,120.15,32683.0
2018-08-17 12:00:00,120.15,120.46,119.95,119.95,44048.0,120.15,120.46,119.95,119.95,44048.0
2018-08-17 13:00:00,119.99,120.1,119.9,120.05,61740.0,119.99,120.1,119.9,120.05,61740.0
2018-08-17 14:00:00,120.03,120.43,120.01,120.32,48771.0,120.03,120.43,120.01,120.32,48771.0
2018-08-17 15:00:00,120.36,120.36,120.08,120.27,109849.0,120.36,120.36,120.08,120.27,109849.0
2018-08-20 09:30:00,120.9,121.3,120.72,120.72,51002.0,120.9,121.3,120.72,120.72,51002.0
2018-08-20 10:00:00,120.75,120.8,119.53,120.17,292650.0,120.75,120.8,119.53,120.17,292650.0
2018-08-20 11:00:00,120.1,120.43,119.99,120.39,56112.0,120.1,120.43,119.99,120.39,56112.0
2018-08-20 12:00:00,120.42,120.9,120.37,120.81,78564.0,120.42,120.9,120.37,120.81,78564.0
2018-08-20 13:00:00,120.83,120.86,120.4,120.5,66250.0,120.83,120.86,120.4,120.5,66250.0
2018-08-20 14:00:00,120.53,121.03,120.44,120.66,95262.0,120.53,121.03,120.44,120.66,95262.0
2018-08-20 15:00:00,120.66,120.84,120.29,120.34,218921.0,120.66,120.84,120.29,120.34,218921.0
2018-08-21 09:30:00,120.76,122.75,120.76,122.68,298835.0,120.76,122.75,120.76,122.68,298835.0
2018-08-21 10:00:00,122.62,124.0,122.48,122.71,471093.0,122.62,124.0,122.48,122.71,471093.0
2018-08-21 11:00:00,122.76,122.94,121.83,122.9,320577.0,122.76,122.94,121.83,122.9,320577.0
2018-08-21 12:00:00,122.89,123.1,122.63,122.86,53145.0,122.89,123.1,122.63,122.86,53145.0
2018-08-21 13:00:00,122.96,123.14,122.82,123.02,59448.0,122.96,123.14,122.82,123.02,59448.0
2018-08-21 14:00:00,122.99,122.99,122.35,122.56,48547.0,122.99,122.99,122.35,122.56,48547.0
2018-08-21 15:00:00,122.56,122.6,122.31,122.51,146329.0,122.56,122.6,122.31,122.51,146329.0
2018-08-22 09:30:00,122.28,123.68,121.68,123.66,89774.0,122.28,123.68,121.68,123.66,89774.0
2018-08-22 10:00:00,123.63,123.93,122.77,123.73,141819.0,123.63,123.93,122.77,123.73,141819.0
2018-08-22 11:00:00,123.68,124.1,123.23,123.65,95169.0,123.68,124.1,123.23,123.65,95169.0
2018-08-22 12:00:00,123.58,123.69,123.11,123.11,54343.0,123.58,123.69,123.11,123.11,54343.0
2018-08-22 13:00:00,123.12,123.6,123.07,123.51,134321.0,123.12,123.6,123.07,123.51,134321.0
2018-08-22 14:00:00,123.51,123.68,123.42,123.57,65980.0,123.51,123.68,123.42,123.57,65980.0
2018-08-22 15:00:00,123.58,124.01,123.56,123.87,289926.0,123.58,124.01,123.56,123.87,289926.0
2018-08-23 09:30:00,124.13,125.45,124.13,124.9,69833.0,124.13,125.45,124.13,124.9,69833.0
2018-08-23 10:00:00,124.9,125.17,124.52,124.7,92837.0,124.9,125.17,124.52,124.7,92837.0
2018-08-23 11:00:00,124.64,124.73,123.88,124.08,77834.0,124.64,124.73,123.88,124.08,77834.0
2018-08-23 12:00:00,124.09,124.27,123.81,124.2,48313.0,124.09,124.27,123.81,124.2,48313.0
2018-08-23 13:00:00,124.23,124.53,124.16,124.25,51042.0,124.23,124.53,124.16,124.25,51042.0
2018-08-23 14:00:00,124.22,124.56,124.22,124.41,58381.0,124.22,124.56,124.22,124.41,58381.0
2018-08-23 15:00:00,124.39,124.63,124.24,124.41,175610.0,124.39,124.63,124.24,124.41,175610.0
2018-08-24 09:30:00,124.5,125.61,124.48,125.58,39664.0,124.5,125.61,124.48,125.58,39664.0
2018-08-24 10:00:00,125.58,125.76,125.42,125.62,71244.0,125.58,125.76,125.42,125.62,71244.0
2018-08-24 11:00:00,125.6,125.99,125.6,125.83,79508.0,125.6,125.99,125.6,125.83,79508.0
2018-08-24 12:00:00,125.81,125.81,125.49,125.62,59824.0,125.81,125.81,125.49,125.62,59824.0
2018-08-24 13:00:00,125.62,126.33,125.61,125.65,141041.0,125.62,126.33,125.61,125.65,141041.0
2018-08-24 14:00:00,125.69,125.9,125.46,125.52,54581.0,125.69,125.9,125.46,125.52,54581.0
2018-08-24 15:00:00,125.52,125.56,125.24,125.43,148273.0,125.52,125.56,125.24,125.43,148273.0
2018-08-27 09:30:00,126.44,126.94,125.62,125.96,24574.0,126.44,126.94,125.62,125.96,24574.0
2018-08-27 10:00:00,125.99,126.0,125.2,125.72,67335.0,125.99,126.0,125.2,125.72,67335.0
2018-08-27 11:00:00,125.75,125.75,125.23,125.64,58413.0,125.75,125.75,125.23,125.64,58413.0
2018-08-27 12:00:00,125.67,126.0,125.59,125.91,65403.0,125.67,126.0,125.59,125.91,65403.0
2018-08-27 13:00:00,125.91,126.11,125.77,125.96,57941.0,125.91,126.11,125.77,125.96,57941.0
2018-08-27 14:00:00,126.0,126.16,125.78,125.92,63978.0,126.0,126.16,125.78,125.92,63978.0
2018-08-27 15:00:00,125.93,126.48,125.88,126.41,202260.0,125.93,126.48,125.88,126.41,202260.0
2018-08-28 09:30:00,126.25,126.95,126.08,126.3,21996.0,126.25,126.95,126.08,126.3,21996.0
2018-08-28 10:00:00,126.15,126.92,126.15,126.86,43330.0,126.15,126.92,126.15,126.86,43330.0
2018-08-28 11:00:00,126.86,126.86,126.29,126.31,52516.0,126.86,126.86,126.29,126.31,52516.0
2018-08-28 12:00:00,126.3,126.64,126.22,126.39,32042.0,126.3,126.64,126.22,126.39,32042.0
2018-08-28 13:00:00,126.41,126.54,126.25,126.43,32916.0,126.41,126.54,126.25,126.43,32916.0
2018-08-28 14:00:00,126.45,126.61,126.42,126.56,27780.0,126.45,126.61,126.42,126.56,27780.0
2018-08-28 15:00:00,126.55,126.66,126.42,126.59,78392.0,126.55,126.66,126.42,126.59,78392.0
2018-08-29 09:30:00,126.56,126.79,126.12,126.26,25405.0,126.56,126.79,126.12,126.26,25405.0
2018-08-29 10:00:00,126.22,126.79,126.17,126.66,54860.0,126.22,126.79,126.17,126.66,54860.0
2018-08-29 11:00:00,126.67,126.85,126.41,126.69,77293.0,126.67,126.85,126.41,126.69,77293.0
2018-08-29 12:00:00,126.71,126.78,126.48,126.48,36311.0,126.71,126.78,126.48,126.48,36311.0
2018-08-29 13:00:00,126.48,126.48,126.26,126.26,43735.0,126.48,126.48,126.26,126.26,43735.0
2018-08-29 14:00:00,126.26,126.5,126.26,126.43,46357.0,126.26,126.5,126.26,126.43,46357.0
2018-08-29 15:00:00,126.43,126.52,126.18,126.19,210045.0,126.43,126.52,126.18,126.19,210045.0
2018-08-30 09:30:00,126.34,126.45,125.59,125.59,19550.0,126.34,126.45,125.59,125.59,19550.0
2018-08-30 10:00:00,125.57,126.03,125.57,125.87,31689.0,125.57,126.03,125.57,125.87,31689.0
2018-08-30 11:00:00,125.91,126.01,125.59,125.79,27040.0,125.91,126.01,125.59,125.79,27040.0
2018-08-30 12:00:00,125.72,125.97,125.56,125.93,25283.0,125.72,125.97,125.56,125.93,25283.0
2018-08-30 13:00:00,125.98,126.03,125.76,125.77,21364.0,125.98,126.03,125.76,125.77,21364.0
2018-08-30 14:00:00,125.8,126.02,125.31,125.97,63170.0,125.8,126.02,125.31,125.97,63170.0
2018-08-30 15:00:00,125.92,126.09,125.8,125.91,114808.0,125.92,126.09,125.8,125.91,114808.0
2018-08-31 09:30:00,125.89,126.7,125.89,126.7,17269.0,125.89,126.7,125.89,126.7,17269.0
2018-08-31 10:00:00,126.58,126.94,126.28,126.54,34389.0,126.58,126.94,126.28,126.54,34389.0
2018-08-31 11:00:00,126.57,126.89,126.54,126.76,35027.0,126.57,126.89,126.54,126.76,35027.0
2018-08-31 12:00:00,126.75,126.8,126.57,126.77,19336.0,126.75,126.8,126.57,126.77,19336.0
2018-08-31 13:00:00,126.78,126.98,126.74,126.89,20625.0,126.78,126.98,126.74,126.89,20625.0
2018-08-31 14:00:00,126.91,126.91,126.53,126.65,16918.0,126.91,126.91,126.53,126.65,16918.0
2018-08-31 15:00:00,126.65,127.28,126.63,127.07,126374.0,126.65,127.28,126.63,127.07,126374.0
2018-09-04 09:30:00,126.9,127.61,125.96,126.62,31270.0,126.9,127.61,125.96,126.62,31270.0
2018-09-04 10:00:00,126.7,127.78,126.7,127.59,58703.0,126.7,127.78,126.7,127.59,58703.0
2018-09-04 11:00:00,127.58,127.62,126.94,127.16,51185.0,127.58,127.62,126.94,127.16,51185.0
2018-09-04 12:00:00,127.14,127.32,126.88,127.19,76727.0,127.14,127.32,126.88,127.19,76727.0
2018-09-04 13:00:00,127.2,127.97,127.19,127.89,68946.0,127.2,127.97,127.19,127.89,68946.0
2018-09-04 14:00:00,127.93,127.94,127.36,127.73,42030.0,127.93,127.94,127.36,127.73,42030.0
2018-09-04 15:00:00,127.74,128.1,127.7,128.01,186538.0,127.74,128.1,127.7,128.01,186538.0
2018-09-05 09:30:00,128.03,128.4,126.86,127.43,146838.0,128.03,128.4,126.86,127.43,146838.0
2018-09-05 10:00:00,127.42,127.42,125.5,126.12,112784.0,127.42,127.42,125.5,126.12,112784.0
2018-09-05 11:00:00,126.13,126.89,126.11,126.68,104749.0,126.13,126.89,126.11,126.68,104749.0
2018-09-05 12:00:00,126.69,126.84,126.49,126.57,55876.0,126.69,126.84,126.49,126.57,55876.0
2018-09-05 13:00:00,126.54,126.81,126.52,126.67,56458.0,126.54,126.81,126.52,126.67,56458.0
2018-09-05 14:00:00,126.67,126.76,126.37,126.62,68942.0,126.67,126.76,126.37,126.62,68942.0
2018-09-05 15:00:00,126.65,126.65,125.88,125.94,237016.0,126.65,126.65,125.88,125.94,237016.0
2018-09-06 09:30:00,126.06,126.8,125.32,125.92,37490.0,126.06,126.8,125.32,125.92,37490.0
2018-09-06 10:00:00,125.98,126.64,125.79,126.29,231257.0,125.98,126.64,125.79,126.29,231257.0
2018-09-06 11:00:00,126.26,126.43,125.86,126.21,139406.0,126.26,126.43,125.86,126.21,139406.0
2018-09-06 12:00:00,126.2,126.5,126.16,126.38,50964.0,126.2,126.5,126.16,126.38,50964.0
2018-09-06 13:00:00,126.39,126.39,126.22,126.31,60858.0,126.39,126.39,126.22,126.31,60858.0
2018-09-06 14:00:00,126.32,126.85,126.26,126.66,89627.0,126.32,126.85,126.26,126.66,89627.0
2018-09-06 15:00:00,126.65,127.05,126.65,126.87,171765.0,126.65,127.05,126.65,126.87,171765.0
2018-09-07 09:30:00,126.32,127.72,126.24,126.54,55776.0,126.32,127.72,126.24,126.54,55776.0
2018-09-07 10:00:00,126.55,127.05,126.41,126.73,145209.0,126.55,127.05,126.41,126.73,145209.0
2018-09-07 11:00:00,126.82,127.01,126.7,126.74,63308.0,126.82,127.01,126.7,126.74,63308.0
2018-09-07 12:00:00,126.69,126.81,126.39,126.65,50611.0,126.69,126.81,126.39,126.65,50611.0
2018-09-07 13:00:00,126.65,126.66,126.29,126.4,141289.0,126.65,126.66,126.29,126.4,141289.0
2018-09-07 14:00:00,126.33,126.71,126.33,126.68,164070.0,126.33,126.71,126.33,126.68,164070.0
2018-09-07 15:00:00,126.69,127.15,126.66,127.03,140972.0,126.69,127.15,126.66,127.03,140972.0
2018-09-10 09:30:00,127.72,128.21,127.18,127.38,25003.0,127.72,128.21,127.18,127.38,25003.0
2018-09-10 10:00:00,127.31,127.51,126.75,127.23,64831.0,127.31,127.51,126.75,127.23,64831.0
2018-09-10 11:00:00,127.17,127.71,127.04,127.44,29910.0,127.17,127.71,127.04,127.44,29910.0
2018-09-10 12:00:00,127.47,127.66,127.25,127.33,57115.0,127.47,127.66,127.25,127.33,57115.0
2018-09-10 13:00:00,127.31,127.75,127.29,127.75,35169.0,127.31,127.75,127.29,127.75,35169.0
2018-09-10 14:00:00,127.74,127.9,127.67,127.76,37256.0,127.74,127.9,127.67,127.76,37256.0
2018-09-10 15:00:00,127.75,127.98,127.63,127.91,115793.0,127.75,127.98,127.63,127.91,115793.0
2018-09-11 09:30:00,127.6,127.6,123.36,124.53,272685.0,127.6,127.6,123.36,124.53,272685.0
2018-09-11 10:00:00,124.68,124.84,123.95,124.63,260079.0,124.68,124.84,123.95,124.63,260079.0
2018-09-11 11:00:00,124.69,125.43,124.69,125.15,292853.0,124.69,125.43,124.69,125.15,292853.0
2018-09-11 12:00:00,125.23,125.25,124.94,124.99,216866.0,125.23,125.25,124.94,124.99,216866.0
2018-09-11 13:00:00,124.99,124.99,124.47,124.5,105767.0,124.99,124.99,124.47,124.5,105767.0
2018-09-11 14:00:00,124.49,124.72,124.35,124.55,188511.0,124.49,124.72,124.35,124.55,188511.0
2018-09-11 15:00:00,124.55,125.08,124.49,124.98,508103.0,124.55,125.08,124.49,124.98,508103.0
2018-09-12 09:30:00,124.65,124.92,122.28,123.87,134034.0,124.65,124.92,122.28,123.87,134034.0
2018-09-12 10:00:00,124.0,124.3,123.1,123.34,136437.0,124.0,124.3,123.1,123.34,136437.0
2018-09-12 11:00:00,123.34,124.42,123.24,123.67,91010.0,123.34,124.42,123.24,123.67,91010.0
2018-09-12 12:00:00,123.73,124.6,123.66,124.47,83009.0,123.73,124.6,123.66,124.47,83009.0
2018-09-12 13:00:00,124.49,124.86,124.39,124.73,75710.0,124.49,124.86,124.39,124.73,75710.0
2018-09-12 14:00:00,124.73,124.91,124.53,124.81,96229.0,124.73,124.91,124.53,124.81,96229.0
2018-09-12 15:00:00,124.81,125.34,124.35,125.14,352309.0,124.81,125.34,124.35,125.14,352309.0
2018-09-13 09:30:00,125.83,126.58,124.48,125.95,116365.0,125.83,126.58,124.48,125.95,116365.0
2018-09-13 10:00:00,125.99,126.05,125.47,125.66,97820.0,125.99,126.05,125.47,125.66,97820.0
2018-09-13 11:00:00,125.65,126.3,125.52,126.2,62642.0,125.65,126.3,125.52,126.2,62642.0
2018-09-13 12:00:00,126.17,126.22,126.05,126.2,25666.0,126.17,126.22,126.05,126.2,25666.0
2018-09-13 13:00:00,126.19,126.72,126.07,126.69,68188.0,126.19,126.72,126.07,126.69,68188.0
2018-09-13 14:00:00,126.7,127.32,126.66,127.22,276908.0,126.7,127.32,126.66,127.22,276908.0
2018-09-13 15:00:00,127.17,127.17,126.42,126.52,262007.0,127.17,127.17,126.42,126.52,262007.0
2018-09-14 09:30:00,126.31,127.17,126.17,127.17,18661.0,126.31,127.17,126.17,127.17,18661.0
2018-09-14 10:00:00,127.16,127.98,126.96,127.13,87207.0,127.16,127.98,126.96,127.13,87207.0
2018-09-14 11:00:00,127.16,127.35,126.68,126.68,31568.0,127.16,127.35,126.68,126.68,31568.0
2018-09-14 12:00:00,126.57,126.57,125.95,126.0,27386.0,126.57,126.57,125.95,126.0,27386.0
2018-09-14 13:00:00,125.98,126.5,125.74,126.5,27531.0,125.98,126.5,125.74,126.5,27531.0
2018-09-14 14:00:00,126.44,126.55,126.12,126.46,42848.0,126.44,126.55,126.12,126.46,42848.0
2018-09-14 15:00:00,126.45,126.61,126.38,126.59,105378.0,126.45,126.61,126.38,126.59,105378.0
2018-09-17 09:30:00,126.4,126.4,124.95,125.62,45222.0,126.4,126.4,124.95,125.62,45222.0
2018-09-17 10:00:00,125.5,125.89,125.39,125.73,215821.0,125.5,125.89,125.39,125.73,215821.0
2018-09-17 11:00:00,125.71,125.87,125.31,125.41,44017.0,125.71,125.87,125.31,125.41,44017.0
2018-09-17 12:00:00,125.44,125.78,125.38,125.66,73490.0,125.44,125.78,125.38,125.66,73490.0
2018-09-17 13:00:00,125.67,125.88,125.23,125.77,134499.0,125.67,125.88,125.23,125.77,134499.0
2018-09-17 14:00:00,125.76,125.86,125.26,125.37,128663.0,125.76,125.86,125.26,125.37,128663.0
2018-09-17 15:00:00,125.36,125.46,124.92,125.08,220414.0,125.36,125.46,124.92,125.08,220414.0
2018-09-18 09:30:00,125.22,126.05,124.64,125.84,33400.0,125.22,126.05,124.64,125.84,33400.0
2018-09-18 10:00:00,125.77,127.66,125.77,127.1,221995.0,125.77,127.66,125.77,127.1,221995.0
2018-09-18 11:00:00,127.12,127.32,126.76,127.3,171418.0,127.12,127.32,126.76,127.3,171418.0
2018-09-18 12:00:00,127.3,127.31,126.76,126.85,82449.0,127.3,127.31,126.76,126.85,82449.0
2018-09-18 13:00:00,126.82,126.88,126.4,126.74,105183.0,126.82,126.88,126.4,126.74,105183.0
2018-09-18 14:00:00,126.73,126.89,125.88,125.92,175962.0,126.73,126.89,125.88,125.92,175962.0
2018-09-18 15:00:00,125.89,126.29,125.45,125.55,310609.0,125.89,126.29,125.45,125.55,310609.0
2018-09-19 09:30:00,125.66,125.93,125.39,125.47,27549.0,125.66,125.93,125.39,125.47,27549.0
2018-09-19 10:00:00,125.64,125.68,125.2,125.42,64758.0,125.64,125.68,125.2,125.42,64758.0
2018-09-19 11:00:00,125.45,126.0,125.43,125.78,46087.0,125.45,126.0,125.43,125.78,46087.0
2018-09-19 12:00:00,125.73,125.83,125.13,125.35,46091.0,125.73,125.83,125.13,125.35,46091.0
2018-09-19 13:00:00,125.39,125.4,125.05,125.08,45110.0,125.39,125.4,125.05,125.08,45110.0
2018-09-19 14:00:00,125.07,125.2,124.94,124.94,45146.0,125.07,125.2,124.94,124.94,45146.0
2018-09-19 15:00:00,124.95,125.32,124.95,125.25,151189.0,124.95,125.32,124.95,125.25,151189.0
2018-09-20 09:30:00,125.76,126.22,125.44,126.1,34274.0,125.76,126.22,125.44,126.1,34274.0
2018-09-20 10:00:00,126.05,126.39,125.32,125.7,45679.0,126.05,126.39,125.32,125.7,45679.0
2018-09-20 11:00:00,125.7,126.14,125.7,126.14,47110.0,125.7,126.14,125.7,126.14,47110.0
2018-09-20 12:00:00,126.12,126.5,126.11,126.38,59678.0,126.12,126.5,126.11,126.38,59678.0
2018-09-20 13:00:00,126.4,126.76,126.35,126.59,70506.0,126.4,126.76,126.35,126.59,70506.0
2018-09-20 14:00:00,126.61,127.02,126.58,126.94,112964.0,126.61,127.02,126.58,126.94,112964.0
2018-09-20 15:00:00,126.95,127.35,126.65,127.22,402326.0,126.95,127.35,126.65,127.22,402326.0
2018-09-21 09:30:00,127.71,128.21,126.81,127.7,455675.0,127.71,128.21,126.81,127.7,455675.0
2018-09-21 10:00:00,127.76,127.91,126.38,126.87,509559.0,127.76,127.91,126.38,126.87,509559.0
2018-09-21 11:00:00,126.87,127.46,126.59,127.45,140238.0,126.87,127.46,126.59,127.45,140238.0
2018-09-21 12:00:00,127.43,127.89,127.25,127.84,116425.0,127.43,127.89,127.25,127.84,116425.0
2018-09-21 13:00:00,127.82,128.05,127.82,127.88,99073.0,127.82,128.05,127.82,127.88,99073.0
2018-09-21 14:00:00,127.9,128.32,127.88,128.1,98607.0,127.9,128.32,127.88,128.1,98607.0
2018-09-21 15:00:00,128.11,128.37,127.49,127.57,264349.0,128.11,128.37,127.49,127.57,264349.0
2018-09-24 09:30:00,127.24,127.7,126.9,126.96,62075.0,127.24,127.7,126.9,126.96,62075.0
2018-09-24 10:00:00,126.96,127.62,126.9,127.11,48001.0,126.96,127.62,126.9,127.11,48001.0
2018-09-24 11:00:00,127.14,127.6,126.99,127.55,37415.0,127.14,127.6,126.99,127.55,37415.0
2018-09-24 12:00:00,127.58,127.7,127.4,127.62,32549.0,127.58,127.7,127.4,127.62,32549.0
2018-09-24 13:00:00,127.63,128.42,127.6,128.24,40187.0,127.63,128.42,127.6,128.24,40187.0
2018-09-24 14:00:00,128.3,128.58,128.09,128.56,49833.0,128.3,128.58,128.09,128.56,49833.0
2018-09-24 15:00:00,128.55,128.73,128.52,128.57,134390.0,128.55,128.73,128.52,128.57,134390.0
2018-09-25 09:30:00,129.0,129.57,128.59,129.35,39229.0,129.0,129.57,128.59,129.35,39229.0
2018-09-25 10:00:00,129.53,129.93,129.35,129.77,113014.0,129.53,129.93,129.35,129.77,113014.0
2018-09-25 11:00:00,129.78,130.43,129.77,129.95,76532.0,129.78,130.43,129.77,129.95,76532.0
2018-09-25 12:00:00,129.95,130.15,129.79,130.06,76457.0,129.95,130.15,129.79,130.06,76457.0
2018-09-25 13:00:00,130.06,130.34,129.9,130.05,140700.0,130.06,130.34,129.9,130.05,140700.0
2018-09-25 14:00:00,130.01,130.27,129.86,130.03,77651.0,130.01,130.27,129.86,130.03,77651.0
2018-09-25 15:00:00,130.04,130.18,129.8,129.82,211377.0,130.04,130.18,129.8,129.82,211377.0
2018-09-26 09:30:00,130.47,131.0,130.24,130.86,49217.0,130.47,131.0,130.24,130.86,49217.0
2018-09-26 10:00:00,130.92,131.42,130.45,130.87,111672.0,130.92,131.42,130.45,130.87,111672.0
2018-09-26 11:00:00,130.82,131.28,130.64,130.89,91531.0,130.82,131.28,130.64,130.89,91531.0
2018-09-26 12:00:00,130.9,131.23,130.62,130.8,220773.0,130.9,131.23,130.62,130.8,220773.0
2018-09-26 13:00:00,130.8,130.8,129.98,130.57,67726.0,130.8,130.8,129.98,130.57,67726.0
2018-09-26 14:00:00,130.57,130.87,130.32,130.51,137289.0,130.57,130.87,130.32,130.51,137289.0
2018-09-26 15:00:00,130.47,130.72,129.84,129.92,343243.0,130.47,130.72,129.84,129.92,343243.0
2018-09-27 09:30:00,130.0,130.39,129.51,130.15,41338.0,130.0,130.39,129.51,130.15,41338.0
2018-09-27 10:00:00,130.11,130.3,129.82,130.3,62587.0,130.11,130.3,129.82,130.3,62587.0
2018-09-27 11:00:00,130.3,130.48,130.0,130.1,64499.0,130.3,130.48,130.0,130.1,64499.0
2018-09-27 12:00:00,130.1,130.51,130.08,130.39,90507.0,130.1,130.51,130.08,130.39,90507.0
2018-09-27 13:00:00,130.39,130.39,130.15,130.36,51537.0,130.39,130.39,130.15,130.36,51537.0
2018-09-27 14:00:00,130.34,130.56,130.27,130.54,61007.0,130.34,130.56,130.27,130.54,61007.0
2018-09-27 15:00:00,130.5,130.87,130.47,130.76,191115.0,130.5,130.87,130.47,130.76,191115.0
2018-09-28 09:30:00,130.57,131.71,130.08,130.68,148367.0,130.57,131.71,130.08,130.68,148367.0
2018-09-28 10:00:00,130.68,130.8,130.2,130.31,87768.0,130.68,130.8,130.2,130.31,87768.0
2018-09-28 11:00:00,130.33,130.45,129.97,130.01,106802.0,130.33,130.45,129.97,130.01,106802.0
2018-09-28 12:00:00,130.03,130.22,129.81,129.93,55576.0,130.03,130.22,129.81,129.93,55576.0
2018-09-28 13:00:00,129.92,130.03,129.81,129.81,45180.0,129.92,130.03,129.81,129.81,45180.0
2018-09-28 14:00:00,129.82,130.02,129.48,129.75,76171.0,129.82,130.02,129.48,129.75,76171.0
2018-09-28 15:00:00,129.77,129.96,129.62,129.75,212801.0,129.77,129.96,129.62,129.75,212801.0
2018-10-01 09:30:00,130.28,130.52,129.23,129.72,128608.0,130.28,130.52,129.23,129.72,128608.0
2018-10-01 10:00:00,129.67,129.72,128.87,129.25,228136.0,129.67,129.72,128.87,129.25,228136.0
2018-10-01 11:00:00,129.31,129.41,128.81,129.16,165198.0,129.31,129.41,128.81,129.16,165198.0
2018-10-01 12:00:00,129.18,129.31,128.81,129.28,128918.0,129.18,129.31,128.81,129.28,128918.0
2018-10-01 13:00:00,129.3,129.7,129.22,129.39,168790.0,129.3,129.7,129.22,129.39,168790.0
2018-10-01 14:00:00,129.45,129.91,129.26,129.86,47637.0,129.45,129.91,129.26,129.86,47637.0
2018-10-01 15:00:00,129.82,130.11,129.6,130.06,298693.0,129.82,130.11,129.6,130.06,298693.0
2018-10-02 09:30:00,130.24,130.86,129.68,129.75,72445.0,130.24,130.86,129.68,129.75,72445.0
2018-10-02 10:00:00,129.78,129.83,129.25,129.25,75668.0,129.78,129.83,129.25,129.25,75668.0
2018-10-02 11:00:00,129.26,129.6,129.23,129.36,68805.0,129.26,129.6,129.23,129.36,68805.0
2018-10-02 12:00:00,129.38,130.16,129.08,129.92,107615.0,129.38,130.16,129.08,129.92,107615.0
2018-10-02 13:00:00,129.97,130.19,129.87,130.13,43678.0,129.97,130.19,129.87,130.13,43678.0
2018-10-02 14:00:00,130.18,130.23,129.83,129.96,71697.0,130.18,130.23,129.83,129.96,71697.0
2018-10-02 15:00:00,129.94,130.43,129.8,130.23,153236.0,129.94,130.43,129.8,130.23,153236.0
2018-10-03 09:30:00,130.77,132.24,130.07,130.46,63252.0,130.77,132.24,130.07,130.46,63252.0
2018-10-03 10:00:00,130.47,130.47,129.99,130.06,50774.0,130.47,130.47,129.99,130.06,50774.0
2018-10-03 11:00:00,130.16,130.39,129.67,130.1,83570.0,130.16,130.39,129.67,130.1,83570.0
2018-10-03 12:00:00,130.06,130.63,129.95,130.52,144459.0,130.06,130.63,129.95,130.52,144459.0
2018-10-03 13:00:00,130.5,130.82,130.5,130.55,31215.0,130.5,130.82,130.5,130.55,31215.0
2018-10-03 14:00:00,130.51,130.67,130.29,130.46,67374.0,130.51,130.67,130.29,130.46,67374.0
2018-10-03 15:00:00,130.46,130.66,130.25,130.35,199654.0,130.46,130.66,130.25,130.35,199654.0
2018-10-04 09:30:00,129.73,130.2,128.12,128.69,32295.0,129.73,130.2,128.12,128.69,32295.0
2018-10-04 10:00:00,128.68,128.69,127.29,127.9,67200.0,128.68,128.69,127.29,127.9,67200.0
2018-10-04 11:00:00,127.9,128.0,127.53,127.82,69253.0,127.9,128.0,127.53,127.82,69253.0
2018-10-04 12:00:00,127.78,127.85,127.17,127.3,41952.0,127.78,127.85,127.17,127.3,41952.0
2018-10-04 13:00:00,127.21,127.52,127.12,127.32,72749.0,127.21,127.52,127.12,127.32,72749.0
2018-10-04 14:00:00,127.35,127.43,126.73,127.13,103294.0,127.35,127.43,126.73,127.13,103294.0
2018-10-04 15:00:00,127.13,127.38,126.98,127.0,316615.0,127.13,127.38,126.98,127.0,316615.0
2018-10-05 09:30:00,126.89,129.04,126.71,127.55,84313.0,126.89,129.04,126.71,127.55,84313.0
2018-10-05 10:00:00,127.54,128.78,127.54,128.03,93886.0,127.54,128.78,127.54,128.03,93886.0
2018-10-05 11:00:00,128.06,128.25,126.89,126.98,104510.0,128.06,128.25,126.89,126.98,104510.0
2018-10-05 12:00:00,126.96,127.51,126.87,126.92,128823.0,126.96,127.51,126.87,126.92,128823.0
2018-10-05 13:00:00,126.92,127.15,126.57,127.02,69840.0,126.92,127.15,126.57,127.02,69840.0
2018-10-05 14:00:00,127.02,127.35,126.91,127.27,107087.0,127.02,127.35,126.91,127.27,107087.0
2018-10-05 15:00:00,127.31,128.08,127.3,127.8,201000.0,127.31,128.08,127.3,127.8,201000.0
2018-10-08 09:30:00,127.88,127.88,126.7,126.84,65265.0,127.88,127.88,126.7,126.84,65265.0
2018-10-08 10:00:00,126.78,127.35,126.58,127.12,51102.0,126.78,127.35,126.58,127.12,51102.0
2018-10-08 11:00:00,127.07,127.07,125.72,125.98,86603.0,127.07,127.07,125.72,125.98,86603.0
2018-10-08 12:00:00,125.98,126.02,125.44,125.48,66396.0,125.98,126.02,125.44,125.48,66396.0
2018-10-08 13:00:00,125.43,126.06,125.43,125.74,54644.0,125.43,126.06,125.43,125.74,54644.0
2018-10-08 14:00:00,125.66,126.8,125.51,126.62,58548.0,125.66,126.8,125.51,126.62,58548.0
2018-10-08 15:00:00,126.54,126.89,126.35,126.49,135562.0,126.54,126.89,126.35,126.49,135562.0
2018-10-09 09:30:00,126.34,127.59,125.85,127.46,62193.0,126.34,127.59,125.85,127.46,62193.0
2018-10-09 10:00:00,127.52,128.28,127.52,127.86,115497.0,127.52,128.28,127.52,127.86,115497.0
2018-10-09 11:00:00,127.84,128.44,127.45,128.21,84701.0,127.84,128.44,127.45,128.21,84701.0
2018-10-09 12:00:00,128.17,128.43,127.33,127.33,73717.0,128.17,128.43,127.33,127.33,73717.0
2018-10-09 13:00:00,127.28,127.69,127.15,127.62,57850.0,127.28,127.69,127.15,127.62,57850.0
2018-10-09 14:00:00,127.69,128.06,127.37,128.01,108768.0,127.69,128.06,127.37,128.01,108768.0
2018-10-09 15:00:00,127.98,128.12,127.32,127.38,199556.0,127.98,128.12,127.32,127.38,199556.0
2018-10-10 09:30:00,127.31,127.76,126.22,126.22,14486.0,127.31,127.76,126.22,126.22,14486.0
2018-10-10 10:00:00,126.13,127.34,125.92,126.82,76430.0,126.13,127.34,125.92,126.82,76430.0
2018-10-10 11:00:00,126.71,126.71,125.49,125.49,36096.0,126.71,126.71,125.49,125.49,36096.0
2018-10-10 12:00:00,125.37,125.92,125.21,125.75,58112.0,125.37,125.92,125.21,125.75,58112.0
2018-10-10 13:00:00,125.7,125.7,125.18,125.21,44126.0,125.7,125.7,125.18,125.21,44126.0
2018-10-10 14:00:00,125.25,125.31,124.31,124.62,85790.0,125.25,125.31,124.31,124.62,85790.0
2018-10-10 15:00:00,124.58,124.58,122.6,122.83,235790.0,124.58,124.58,122.6,122.83,235790.0
2018-10-11 09:30:00,122.57,123.15,121.0,123.09,134070.0,122.57,123.15,121.0,123.09,134070.0
2018-10-11 10:00:00,123.06,124.82,123.05,123.55,181137.0,123.06,124.82,123.05,123.55,181137.0
2018-10-11 11:00:00,123.58,124.37,122.34,123.78,159036.0,123.58,124.37,122.34,123.78,159036.0
2018-10-11 12:00:00,123.58,124.92,123.35,123.93,131710.0,123.58,124.92,123.35,123.93,131710.0
2018-10-11 13:00:00,123.81,124.5,123.43,124.1,117196.0,123.81,124.5,123.43,124.1,117196.0
2018-10-11 14:00:00,124.01,124.18,121.97,122.8,169579.0,124.01,124.18,121.97,122.8,169579.0
2018-10-11 15:00:00,122.77,124.16,122.36,122.59,350491.0,122.77,124.16,122.36,122.59,350491.0
2018-10-12 09:30:00,124.34,125.22,123.5,125.09,54997.0,124.34,125.22,123.5,125.09,54997.0
2018-10-12 10:00:00,125.09,126.19,125.09,125.53,73368.0,125.09,126.19,125.09,125.53,73368.0
2018-10-12 11:00:00,125.49,125.8,124.38,124.77,49814.0,125.49,125.8,124.38,124.77,49814.0
2018-10-12 12:00:00,124.64,124.82,123.65,124.38,64660.0,124.64,124.82,123.65,124.38,64660.0
2018-10-12 13:00:00,124.32,124.75,123.79,124.36,59588.0,124.32,124.75,123.79,124.36,59588.0
2018-10-12 14:00:00,124.4,124.84,123.77,124.59,62050.0,124.4,124.84,123.77,124.59,62050.0
2018-10-12 15:00:00,124.63,125.19,124.23,124.8,198924.0,124.63,125.19,124.23,124.8,198924.0
2018-10-15 09:30:00,124.48,125.02,123.69,124.66,45437.0,124.48,125.02,123.69,124.66,45437.0
2018-10-15 10:00:00,124.58,125.08,124.24,124.64,48474.0,124.58,125.08,124.24,124.64,48474.0
2018-10-15 11:00:00,124.68,125.05,124.34,124.34,34819.0,124.68,125.05,124.34,124.34,34819.0
2018-10-15 12:00:00,124.3,124.86,124.17,124.81,41337.0,124.3,124.86,124.17,124.81,41337.0
2018-10-15 13:00:00,124.85,125.38,124.67,125.2,28022.0,124.85,125.38,124.67,125.2,28022.0
2018-10-15 14:00:00,125.21,125.26,124.72,125.13,66141.0,125.21,125.26,124.72,125.13,66141.0
2018-10-15 15:00:00,125.11,125.16,124.22,124.23,143230.0,125.11,125.16,124.22,124.23,143230.0
2018-10-16 09:30:00,125.17,126.69,125.17,126.5,26725.0,125.17,126.69,125.17,126.5,26725.0
2018-10-16 10:00:00,126.56,127.36,126.4,127.28,46676.0,126.56,127.36,126.4,127.28,46676.0
2018-10-16 11:00:00,127.29,127.91,127.18,127.87,44821.0,127.29,127.91,127.18,127.87,44821.0
2018-10-16 12:00:00,127.92,128.38,127.76,128.23,54952.0,127.92,128.38,127.76,128.23,54952.0
2018-10-16 13:00:00,128.31,128.91,128.23,128.55,64785.0,128.31,128.91,128.23,128.55,64785.0
2018-10-16 14:00:00,128.68,129.27,128.6,128.66,87229.0,128.68,129.27,128.6,128.66,87229.0
2018-10-16 15:00:00,128.71,129.74,128.57,129.61,293377.0,128.71,129.74,128.57,129.61,293377.0
2018-10-17 09:30:00,129.19,129.37,128.43,128.75,53031.0,129.19,129.37,128.43,128.75,53031.0
2018-10-17 10:00:00,128.74,129.12,128.38,128.76,86597.0,128.74,129.12,128.38,128.76,86597.0
2018-10-17 11:00:00,128.63,129.45,128.12,129.42,52877.0,128.63,129.45,128.12,129.42,52877.0
2018-10-17 12:00:00,129.44,129.8,129.16,129.35,38260.0,129.44,129.8,129.16,129.35,38260.0
2018-10-17 13:00:00,129.31,129.8,129.3,129.61,40349.0,129.31,129.8,129.3,129.61,40349.0
2018-10-17 14:00:00,129.63,129.68,128.86,129.56,59744.0,129.63,129.68,128.86,129.56,59744.0
2018-10-17 15:00:00,129.51,129.71,129.05,129.38,133178.0,129.51,129.71,129.05,129.38,133178.0
2018-10-18 09:30:00,129.48,129.5,128.26,129.24,43237.0,129.48,129.5,128.26,129.24,43237.0
2018-10-18 10:00:00,129.29,129.85,128.49,129.63,64570.0,129.29,129.85,128.49,129.63,64570.0
2018-10-18 11:00:00,129.59,129.6,127.38,127.43,43483.0,129.59,129.6,127.38,127.43,43483.0
2018-10-18 12:00:00,127.53,128.33,127.32,127.96,33164.0,127.53,128.33,127.32,127.96,33164.0
2018-10-18 13:00:00,127.96,128.0,126.76,127.07,38841.0,127.96,128.0,126.76,127.07,38841.0
2018-10-18 14:00:00,127.12,127.84,127.12,127.8,44320.0,127.12,127.84,127.12,127.8,44320.0
2018-10-18 15:00:00,127.71,128.56,127.59,128.42,231881.0,127.71,128.56,127.59,128.42,231881.0
2018-10-19 09:30:00,128.75,130.22,128.75,129.38,106607.0,128.75,130.22,128.75,129.38,106607.0
2018-10-19 10:00:00,129.39,129.96,129.1,129.78,125170.0,129.39,129.96,129.1,129.78,125170.0
2018-10-19 11:00:00,129.79,130.05,128.62,128.92,140878.0,129.79,130.05,128.62,128.92,140878.0
2018-10-19 12:00:00,128.85,128.88,127.56,128.09,83338.0,128.85,128.88,127.56,128.09,83338.0
2018-10-19 13:00:00,128.12,128.36,127.73,127.92,84310.0,128.12,128.36,127.73,127.92,84310.0
2018-10-19 14:00:00,127.88,127.9,127.08,127.08,92661.0,127.88,127.9,127.08,127.08,92661.0
2018-10-19 15:00:00,127.14,127.52,126.5,126.85,276425.0,127.14,127.52,126.5,126.85,276425.0
2018-10-22 09:30:00,130.26,135.48,128.03,128.96,243005.0,130.26,135.48,128.03,128.96,243005.0
2018-10-22 10:00:00,128.99,131.87,127.18,127.54,572438.0,128.99,131.87,127.18,127.54,572438.0
2018-10-22 11:00:00,127.72,128.72,124.61,125.2,291608.0,127.72,128.72,124.61,125.2,291608.0
2018-10-22 12:00:00,125.32,127.24,124.43,126.99,237561.0,125.32,127.24,124.43,126.99,237561.0
2018-10-22 13:00:00,127.08,128.42,126.06,127.0,165353.0,127.08,128.42,126.06,127.0,165353.0
2018-10-22 14:00:00,126.94,127.24,125.07,127.23,430955.0,126.94,127.24,125.07,127.23,430955.0
2018-10-22 15:00:00,127.13,128.06,126.29,126.45,412393.0,127.13,128.06,126.29,126.45,412393.0
2018-10-23 09:30:00,124.47,124.47,117.0,117.26,223498.0,124.47,124.47,117.0,117.26,223498.0
2018-10-23 10:00:00,117.23,117.85,115.33,116.79,365396.0,117.23,117.85,115.33,116.79,365396.0
2018-10-23 11:00:00,116.69,119.2,116.55,118.83,426099.0,116.69,119.2,116.55,118.83,426099.0
2018-10-23 12:00:00,118.86,122.34,118.81,121.07,318648.0,118.86,122.34,118.81,121.07,318648.0
2018-10-23 13:00:00,121.07,123.22,121.0,122.99,264779.0,121.07,123.22,121.0,122.99,264779.0
2018-10-23 14:00:00,123.05,124.2,122.3,123.34,314652.0,123.05,124.2,122.3,123.34,314652.0
2018-10-23 15:00:00,123.31,123.74,122.25,122.5,452658.0,123.31,123.74,122.25,122.5,452658.0
2018-10-24 09:30:00,122.24,123.71,121.9,122.03,103430.0,122.24,123.71,121.9,122.03,103430.0
2018-10-24 10:00:00,122.04,122.28,120.06,120.29,204740.0,122.04,122.28,120.06,120.29,204740.0
2018-10-24 11:00:00,120.25,121.01,119.5,120.78,221165.0,120.25,121.01,119.5,120.78,221165.0
2018-10-24 12:00:00,120.85,120.85,119.64,119.97,205203.0,120.85,120.85,119.64,119.97,205203.0
2018-10-24 13:00:00,119.97,119.97,118.57,118.72,101646.0,119.97,119.97,118.57,118.72,101646.0
2018-10-24 14:00:00,118.7,118.77,117.02,117.3,96028.0,118.7,118.77,117.02,117.3,96028.0
2018-10-24 15:00:00,117.23,117.23,115.0,115.25,385223.0,117.23,117.23,115.0,115.25,385223.0
2018-10-25 09:30:00,116.46,120.26,115.85,120.08,192143.0,116.46,120.26,115.85,120.08,192143.0
2018-10-25 10:00:00,120.07,120.7,119.67,120.03,221230.0,120.07,120.7,119.67,120.03,221230.0
2018-10-25 11:00:00,119.97,120.84,119.15,120.36,121889.0,119.97,120.84,119.15,120.36,121889.0
2018-10-25 12:00:00,120.31,120.33,119.26,120.1,112964.0,120.31,120.33,119.26,120.1,112964.0
2018-10-25 13:00:00,120.14,120.57,119.74,120.3,274351.0,120.14,120.57,119.74,120.3,274351.0
2018-10-25 14:00:00,120.33,121.16,120.06,120.68,225921.0,120.33,121.16,120.06,120.68,225921.0
2018-10-25 15:00:00,120.69,121.09,119.74,119.94,238733.0,120.69,121.09,119.74,119.94,238733.0
2018-10-26 09:30:00,118.5,120.45,117.59,119.29,121950.0,118.5,120.45,117.59,119.29,121950.0
2018-10-26 10:00:00,119.34,119.7,117.99,118.12,147734.0,119.34,119.7,117.99,118.12,147734.0
2018-10-26 11:00:00,118.01,119.49,118.01,118.93,183609.0,118.01,119.49,118.01,118.93,183609.0
2018-10-26 12:00:00,119.04,121.05,118.68,120.46,177389.0,119.04,121.05,118.68,120.46,177389.0
2018-10-26 13:00:00,120.39,120.79,119.32,120.59,395189.0,120.39,120.79,119.32,120.59,395189.0
2018-10-26 14:00:00,120.58,120.7,119.63,119.68,147954.0,120.58,120.7,119.63,119.68,147954.0
2018-10-26 15:00:00,119.6,120.96,119.23,120.18,482476.0,119.6,120.96,119.23,120.18,482476.0
2018-10-29 09:30:00,119.68,122.61,118.61,121.75,65152.0,119.68,122.61,118.61,121.75,65152.0
2018-10-29 10:00:00,121.94,123.56,121.88,123.48,135454.0,121.94,123.56,121.88,123.48,135454.0
2018-10-29 11:00:00,123.52,123.56,121.51,121.51,153669.0,123.52,123.56,121.51,121.51,153669.0
2018-10-29 12:00:00,121.48,122.19,121.18,121.83,233647.0,121.48,122.19,121.18,121.83,233647.0
2018-10-29 13:00:00,121.87,122.48,121.87,122.06,119063.0,121.87,122.48,121.87,122.06,119063.0
2018-10-29 14:00:00,122.06,122.15,121.47,121.81,155112.0,122.06,122.15,121.47,121.81,155112.0
2018-10-29 15:00:00,121.76,121.76,119.54,120.97,413237.0,121.76,121.76,119.54,120.97,413237.0
2018-10-30 09:30:00,121.26,122.15,119.36,122.15,49964.0,121.26,122.15,119.36,122.15,49964.0
2018-10-30 10:00:00,122.09,122.36,120.73,120.76,139653.0,122.09,122.36,120.73,120.76,139653.0
2018-10-30 11:00:00,120.85,121.74,119.89,121.03,171159.0,120.85,121.74,119.89,121.03,171159.0
2018-10-30 12:00:00,120.97,121.24,119.54,119.54,78252.0,120.97,121.24,119.54,119.54,78252.0
2018-10-30 13:00:00,119.5,119.6,118.54,119.54,68116.0,119.5,119.6,118.54,119.54,68116.0
2018-10-30 14:00:00,119.61,119.85,118.8,119.74,82513.0,119.61,119.85,118.8,119.74,82513.0
2018-10-30 15:00:00,119.75,120.18,119.44,119.83,221094.0,119.75,120.18,119.44,119.83,221094.0
2018-10-31 09:30:00,120.89,121.75,120.89,121.39,43036.0,120.89,121.75,120.89,121.39,43036.0
2018-10-31 10:00:00,121.42,122.71,121.41,121.58,114515.0,121.42,122.71,121.41,121.58,114515.0
2018-10-31 11:00:00,121.58,122.97,121.58,122.33,67677.0,121.58,122.97,121.58,122.33,67677.0
2018-10-31 12:00:00,122.37,123.42,121.65,123.34,88928.0,122.37,123.42,121.65,123.34,88928.0
2018-10-31 13:00:00,123.39,124.43,123.23,124.18,149054.0,123.39,124.43,123.23,124.18,149054.0
2018-10-31 14:00:00,124.11,124.86,123.99,124.45,104962.0,124.11,124.86,123.99,124.45,104962.0
2018-10-31 15:00:00,124.4,124.69,122.73,122.9,302087.0,124.4,124.69,122.73,122.9,302087.0
2018-11-01 09:30:00,123.33,123.78,121.59,121.92,56659.0,123.33,123.78,121.59,121.92,56659.0
2018-11-01 10:00:00,121.95,123.0,121.45,122.63,76236.0,121.95,123.0,121.45,122.63,76236.0
2018-11-01 11:00:00,122.64,122.7,121.74,121.87,71972.0,122.64,122.7,121.74,121.87,71972.0
2018-11-01 12:00:00,121.79,122.5,121.74,122.47,80928.0,121.79,122.5,121.74,122.47,80928.0
2018-11-01 13:00:00,122.49,122.51,121.87,122.02,79631.0,122.49,122.51,121.87,122.02,79631.0
2018-11-01 14:00:00,122.0,122.29,121.85,122.22,122029.0,122.0,122.29,121.85,122.22,122029.0
2018-11-01 15:00:00,122.21,122.37,121.85,122.24,244691.0,122.21,122.37,121.85,122.24,244691.0
2018-11-02 09:30:00,122.9,123.55,122.41,122.45,68590.0,122.9,123.55,122.41,122.45,68590.0
2018-11-02 10:00:00,122.55,122.78,121.37,122.04,67262.0,122.55,122.78,121.37,122.04,67262.0
2018-11-02 11:00:00,122.0,122.32,121.16,121.6,92927.0,122.0,122.32,121.16,121.6,92927.0
2018-11-02 12:00:00,121.68,121.71,120.49,120.63,50786.0,121.68,121.71,120.49,120.63,50786.0
2018-11-02 13:00:00,120.66,121.39,120.41,121.22,73911.0,120.66,121.39,120.41,121.22,73911.0
2018-11-02 14:00:00,121.28,121.93,120.91,121.78,84289.0,121.28,121.93,120.91,121.78,84289.0
2018-11-02 15:00:00,121.82,122.0,121.38,121.63,235869.0,121.82,122.0,121.38,121.63,235869.0
2018-11-05 09:30:00,121.91,122.31,121.07,121.4,41877.0,121.91,122.31,121.07,121.4,41877.0
2018-11-05 10:00:00,121.41,122.24,121.05,122.22,57550.0,121.41,122.24,121.05,122.22,57550.0
2018-11-05 11:00:00,122.21,122.21,121.46,121.9,39117.0,122.21,122.21,121.46,121.9,39117.0
2018-11-05 12:00:00,121.87,121.91,121.11,121.19,32910.0,121.87,121.91,121.11,121.19,32910.0
2018-11-05 13:00:00,121.17,121.41,120.94,121.07,53320.0,121.17,121.41,120.94,121.07,53320.0
2018-11-05 14:00:00,121.1,121.83,120.8,121.75,44980.0,121.1,121.83,120.8,121.75,44980.0
2018-11-05 15:00:00,121.75,122.1,121.47,121.7,250755.0,121.75,122.1,121.47,121.7,250755.0
2018-11-06 09:30:00,121.78,122.2,121.3,121.64,27890.0,121.78,122.2,121.3,121.64,27890.0
2018-11-06 10:00:00,121.57,122.33,121.5,122.25,51587.0,121.57,122.33,121.5,122.25,51587.0
2018-11-06 11:00:00,122.27,122.55,122.06,122.35,66883.0,122.27,122.55,122.06,122.35,66883.0
2018-11-06 12:00:00,122.37,122.77,122.34,122.45,62625.0,122.37,122.77,122.34,122.45,62625.0
2018-11-06 13:00:00,122.47,122.88,122.18,122.22,61061.0,122.47,122.88,122.18,122.22,61061.0
2018-11-06 14:00:00,122.25,122.29,121.53,121.64,59185.0,122.25,122.29,121.53,121.64,59185.0
2018-11-06 15:00:00,121.61,122.4,121.47,122.28,151635.0,121.61,122.4,121.47,122.28,151635.0
2018-11-07 09:30:00,123.77,125.61,123.45,125.54,52578.0,123.77,125.61,123.45,125.54,52578.0
2018-11-07 10:00:00,125.54,126.29,125.34,126.1,142359.0,125.54,126.29,125.34,126.1,142359.0
2018-11-07 11:00:00,126.06,126.07,124.97,125.73,76998.0,126.06,126.07,124.97,125.73,76998.0
2018-11-07 12:00:00,125.76,125.76,125.03,125.03,56508.0,125.76,125.76,125.03,125.03,56508.0
2018-11-07 13:00:00,125.12,125.37,124.99,125.26,43802.0,125.12,125.37,124.99,125.26,43802.0
2018-11-07 14:00:00,125.28,125.56,125.09,125.51,67283.0,125.28,125.56,125.09,125.51,67283.0
2018-11-07 15:00:00,125.51,126.77,125.49,126.62,164238.0,125.51,126.77,125.49,126.62,164238.0
2018-11-08 09:30:00,125.91,126.69,125.86,126.56,13874.0,125.91,126.69,125.86,126.56,13874.0
2018-11-08 10:00:00,126.69,126.69,125.58,125.71,22327.0,126.69,126.69,125.58,125.71,22327.0
2018-11-08 11:00:00,125.81,126.83,125.81,126.54,38357.0,125.81,126.83,125.81,126.54,38357.0
2018-11-08 12:00:00,126.57,126.7,126.25,126.6,18623.0,126.57,126.7,126.25,126.6,18623.0
2018-11-08 13:00:00,126.54,126.71,126.15,126.15,15085.0,126.54,126.71,126.15,126.15,15085.0
2018-11-08 14:00:00,126.18,126.37,125.35,125.58,36651.0,126.18,126.37,125.35,125.58,36651.0
2018-11-08 15:00:00,125.5,125.79,125.29,125.64,121334.0,125.5,125.79,125.29,125.64,121334.0
2018-11-09 09:30:00,125.21,125.93,124.61,125.48,25652.0,125.21,125.93,124.61,125.48,25652.0
2018-11-09 10:00:00,125.95,126.03,124.52,124.57,59743.0,125.95,126.03,124.52,124.57,59743.0
2018-11-09 11:00:00,124.62,124.72,123.82,124.06,52082.0,124.62,124.72,123.82,124.06,52082.0
2018-11-09 12:00:00,124.16,124.36,122.92,123.35,48282.0,124.16,124.36,122.92,123.35,48282.0
2018-11-09 13:00:00,123.32,123.39,122.76,122.87,20125.0,123.32,123.39,122.76,122.87,20125.0
2018-11-09 14:00:00,122.95,124.02,122.81,123.8,30204.0,122.95,124.02,122.81,123.8,30204.0
2018-11-09 15:00:00,123.75,124.46,123.64,124.15,157439.0,123.75,124.46,123.64,124.15,157439.0
2018-11-12 09:30:00,123.67,123.91,122.17,122.17,16194.0,123.67,123.91,122.17,122.17,16194.0
2018-11-12 10:00:00,122.03,123.44,122.03,122.37,62823.0,122.03,123.44,122.03,122.37,62823.0
2018-11-12 11:00:00,122.36,122.37,121.2,121.65,60480.0,122.36,122.37,121.2,121.65,60480.0
2018-11-12 12:00:00,121.68,121.93,121.08,121.08,29636.0,121.68,121.93,121.08,121.08,29636.0
2018-11-12 13:00:00,121.01,121.16,120.27,121.02,46758.0,121.01,121.16,120.27,121.02,46758.0
2018-11-12 14:00:00,121.03,121.75,120.9,121.33,83513.0,121.03,121.75,120.9,121.33,83513.0
2018-11-12 15:00:00,121.3,121.92,120.91,121.13,220825.0,121.3,121.92,120.91,121.13,220825.0
2018-11-13 09:30:00,121.49,122.79,121.49,121.91,26325.0,121.49,122.79,121.49,121.91,26325.0
2018-11-13 10:00:00,121.81,122.05,120.89,121.55,54756.0,121.81,122.05,120.89,121.55,54756.0
2018-11-13 11:00:00,121.53,122.81,121.45,121.61,27398.0,121.53,122.81,121.45,121.61,27398.0
2018-11-13 12:00:00,121.67,121.74,120.38,120.49,39686.0,121.67,121.74,120.38,120.49,39686.0
2018-11-13 13:00:00,120.57,120.75,120.22,120.34,95426.0,120.57,120.75,120.22,120.34,95426.0
2018-11-13 14:00:00,120.31,120.61,119.89,119.95,111640.0,120.31,120.61,119.89,119.95,111640.0
2018-11-13 15:00:00,119.93,120.46,119.53,119.67,568901.0,119.93,120.46,119.53,119.67,568901.0
2018-11-14 09:30:00,120.37,122.57,119.61,120.03,25092.0,120.37,122.57,119.61,120.03,25092.0
2018-11-14 10:00:00,119.95,119.95,118.28,119.23,140279.0,119.95,119.95,118.28,119.23,140279.0
2018-11-14 11:00:00,119.16,119.18,117.92,118.44,81031.0,119.16,119.18,117.92,118.44,81031.0
2018-11-14 12:00:00,118.54,118.89,117.87,118.11,78120.0,118.54,118.89,117.87,118.11,78120.0
2018-11-14 13:00:00,118.05,118.75,117.6,117.75,126161.0,118.05,118.75,117.6,117.75,126161.0
2018-11-14 14:00:00,117.75,118.62,117.25,118.6,211209.0,117.75,118.62,117.25,118.6,211209.0
2018-11-14 15:00:00,118.6,118.91,117.25,117.41,278570.0,118.6,118.91,117.25,117.41,278570.0
2018-11-15 09:30:00,117.2,117.85,116.23,117.36,56364.0,117.2,117.85,116.23,117.36,56364.0
2018-11-15 10:00:00,117.17,117.3,115.39,116.79,213851.0,117.17,117.3,115.39,116.79,213851.0
2018-11-15 11:00:00,116.91,118.25,116.82,118.07,127489.0,116.91,118.25,116.82,118.07,127489.0
2018-11-15 12:00:00,118.15,118.18,117.39,117.55,67894.0,118.15,118.18,117.39,117.55,67894.0
2018-11-15 13:00:00,117.62,119.37,117.4,119.14,97561.0,117.62,119.37,117.4,119.14,97561.0
2018-11-15 14:00:00,119.15,119.4,118.81,119.03,78834.0,119.15,119.4,118.81,119.03,78834.0
2018-11-15 15:00:00,118.94,119.22,118.28,119.17,232937.0,118.94,119.22,118.28,119.17,232937.0
2018-11-16 09:30:00,118.58,119.42,117.69,119.42,159165.0,118.58,119.42,117.69,119.42,159165.0
2018-11-16 10:00:00,119.49,120.46,119.37,119.5,142515.0,119.49,120.46,119.37,119.5,142515.0
2018-11-16 11:00:00,119.59,119.82,119.08,119.19,86429.0,119.59,119.82,119.08,119.19,86429.0
2018-11-16 12:00:00,119.17,120.24,118.76,119.92,74408.0,119.17,120.24,118.76,119.92,74408.0
2018-11-16 13:00:00,119.95,120.02,118.96,119.17,101696.0,119.95,120.02,118.96,119.17,101696.0
2018-11-16 14:00:00,119.17,119.69,118.95,119.48,86549.0,119.17,119.69,118.95,119.48,86549.0
2018-11-16 15:00:00,119.54,120.09,119.3,119.44,295249.0,119.54,120.09,119.3,119.44,295249.0
2018-11-19 09:30:00,119.56,120.27,118.25,118.75,23315.0,119.56,120.27,118.25,118.75,23315.0
2018-11-19 10:00:00,118.58,118.58,117.21,117.45,30594.0,118.58,118.58,117.21,117.45,30594.0
2018-11-19 11:00:00,117.48,117.78,116.12,116.18,93698.0,117.48,117.78,116.12,116.18,93698.0
2018-11-19 12:00:00,116.29,116.63,115.77,116.36,125854.0,116.29,116.63,115.77,116.36,125854.0
2018-11-19 13:00:00,116.34,116.68,115.72,116.39,98031.0,116.34,116.68,115.72,116.39,98031.0
2018-11-19 14:00:00,116.32,116.74,116.04,116.46,142128.0,116.32,116.74,116.04,116.46,142128.0
2018-11-19 15:00:00,116.48,116.69,114.86,115.44,320790.0,116.48,116.69,114.86,115.44,320790.0
2018-11-20 09:30:00,114.33,114.96,113.12,114.42,52719.0,114.33,114.96,113.12,114.42,52719.0
2018-11-20 10:00:00,114.26,116.69,113.45,116.69,104185.0,114.26,116.69,113.45,116.69,104185.0
2018-11-20 11:00:00,116.72,117.06,115.57,116.52,89536.0,116.72,117.06,115.57,116.52,89536.0
2018-11-20 12:00:00,116.55,116.93,116.15,116.59,62946.0,116.55,116.93,116.15,116.59,62946.0
2018-11-20 13:00:00,116.56,116.67,115.08,115.08,95985.0,116.56,116.67,115.08,115.08,95985.0
2018-11-20 14:00:00,115.08,116.05,114.75,115.9,111253.0,115.08,116.05,114.75,115.9,111253.0
2018-11-20 15:00:00,115.89,116.4,115.32,115.81,200484.0,115.89,116.4,115.32,115.81,200484.0
2018-11-21 09:30:00,116.85,118.13,116.06,117.26,57145.0,116.85,118.13,116.06,117.26,57145.0
2018-11-21 10:00:00,117.4,117.48,116.62,116.9,76987.0,117.4,117.48,116.62,116.9,76987.0
2018-11-21 11:00:00,116.86,117.59,116.7,116.77,51086.0,116.86,117.59,116.7,116.77,51086.0
2018-11-21 12:00:00,116.76,116.88,116.39,116.76,44551.0,116.76,116.88,116.39,116.76,44551.0
2018-11-21 13:00:00,116.75,117.15,116.71,116.82,42174.0,116.75,117.15,116.71,116.82,42174.0
2018-11-21 14:00:00,116.77,116.77,116.49,116.58,54537.0,116.77,116.77,116.49,116.58,54537.0
2018-11-21 15:00:00,116.61,117.02,116.1,116.21,176791.0,116.61,117.02,116.1,116.21,176791.0
2018-11-23 09:30:00,115.67,117.6,115.15,117.26,23883.0,115.67,117.6,115.15,117.26,23883.0
2018-11-23 10:00:00,117.38,118.63,117.23,118.52,49945.0,117.38,118.63,117.23,118.52,49945.0
2018-11-23 11:00:00,118.57,119.01,118.11,118.15,44272.0,118.57,119.01,118.11,118.15,44272.0
2018-11-23 12:00:00,118.14,118.38,117.65,117.72,47961.0,118.14,118.38,117.65,117.72,47961.0
2018-11-26 09:30:00,118.78,118.9,118.14,118.83,33923.0,118.78,118.9,118.14,118.83,33923.0
2018-11-26 10:00:00,118.91,119.22,118.55,119.18,34832.0,118.91,119.22,118.55,119.18,34832.0
2018-11-26 11:00:00,119.21,119.29,118.38,118.68,21592.0,119.21,119.29,118.38,118.68,21592.0
2018-11-26 12:00:00,118.72,119.05,118.36,118.82,20672.0,118.72,119.05,118.36,118.82,20672.0
2018-11-26 13:00:00,118.79,119.11,118.6,119.11,60660.0,118.79,119.11,118.6,119.11,60660.0
2018-11-26 14:00:00,119.12,119.65,118.93,119.56,46702.0,119.12,119.65,118.93,119.56,46702.0
2018-11-26 15:00:00,119.62,119.92,119.44,119.68,144957.0,119.62,119.92,119.44,119.68,144957.0
2018-11-27 09:30:00,118.88,119.49,118.49,119.47,36113.0,118.88,119.49,118.49,119.47,36113.0
2018-11-27 10:00:00,119.49,119.96,118.65,119.09,100237.0,119.49,119.96,118.65,119.09,100237.0
2018-11-27 11:00:00,119.04,119.62,118.86,119.55,84383.0,119.04,119.62,118.86,119.55,84383.0
2018-11-27 12:00:00,119.51,119.52,118.95,119.12,67779.0,119.51,119.52,118.95,119.12,67779.0
2018-11-27 13:00:00,119.11,119.81,119.05,119.68,106744.0,119.11,119.81,119.05,119.68,106744.0
2018-11-27 14:00:00,119.73,120.3,119.63,119.87,159574.0,119.73,120.3,119.63,119.87,159574.0
2018-11-27 15:00:00,119.9,120.1,119.6,120.02,219934.0,119.9,120.1,119.6,120.02,219934.0
2018-11-28 09:30:00,120.58,121.53,120.03,121.41,37890.0,120.58,121.53,120.03,121.41,37890.0
2018-11-28 10:00:00,121.4,121.52,120.63,121.16,40889.0,121.4,121.52,120.63,121.16,40889.0
2018-11-28 11:00:00,121.17,121.48,120.86,121.43,99143.0,121.17,121.48,120.86,121.43,99143.0
2018-11-28 12:00:00,121.45,123.39,121.45,123.15,84991.0,121.45,123.39,121.45,123.15,84991.0
2018-11-28 13:00:00,123.16,123.39,122.79,123.23,91532.0,123.16,123.39,122.79,123.23,91532.0
2018-11-28 14:00:00,123.26,123.68,123.1,123.46,120507.0,123.26,123.68,123.1,123.46,120507.0
2018-11-28 15:00:00,123.42,124.21,123.27,124.2,250303.0,123.42,124.21,123.27,124.2,250303.0
2018-11-29 09:30:00,123.65,125.49,123.65,125.49,38661.0,123.65,125.49,123.65,125.49,38661.0
2018-11-29 10:00:00,125.49,125.78,123.66,124.39,170416.0,125.49,125.78,123.66,124.39,170416.0
2018-11-29 11:00:00,124.38,125.8,124.21,125.46,71388.0,124.38,125.8,124.21,125.46,71388.0
2018-11-29 12:00:00,125.38,125.99,125.32,125.77,41586.0,125.38,125.99,125.32,125.77,41586.0
2018-11-29 13:00:00,125.84,125.84,125.01,125.68,32579.0,125.84,125.84,125.01,125.68,32579.0
2018-11-29 14:00:00,125.67,126.12,125.47,126.01,57709.0,125.67,126.12,125.47,126.01,57709.0
2018-11-29 15:00:00,125.99,126.03,124.9,124.95,190336.0,125.99,126.03,124.9,124.95,190336.0
2018-11-30 09:30:00,123.64,123.92,121.82,123.71,238858.0,123.64,123.92,121.82,123.71,238858.0
2018-11-30 10:00:00,123.71,124.3,123.44,123.93,379205.0,123.71,124.3,123.44,123.93,379205.0
2018-11-30 11:00:00,123.91,124.2,123.29,123.39,211167.0,123.91,124.2,123.29,123.39,211167.0
2018-11-30 12:00:00,123.4,124.13,123.18,123.2,171596.0,123.4,124.13,123.18,123.2,171596.0
2018-11-30 13:00:00,123.23,124.15,123.01,123.97,170523.0,123.23,124.15,123.01,123.97,170523.0
2018-11-30 14:00:00,123.98,124.6,123.83,124.45,217332.0,123.98,124.6,123.83,124.45,217332.0
2018-11-30 15:00:00,124.5,125.25,124.12,125.05,637038.0,124.5,125.25,124.12,125.05,637038.0
2018-12-03 09:30:00,128.64,129.01,126.93,128.44,212270.0,128.64,129.01,126.93,128.44,212270.0
2018-12-03 10:00:00,128.48,128.55,126.84,127.2,275131.0,128.48,128.55,126.84,127.2,275131.0
2018-12-03 11:00:00,127.18,127.69,127.07,127.1,141119.0,127.18,127.69,127.07,127.1,141119.0
2018-12-03 12:00:00,127.16,128.0,127.16,127.87,120246.0,127.16,128.0,127.16,127.87,120246.0
2018-12-03 13:00:00,127.9,128.0,127.04,127.13,139504.0,127.9,128.0,127.04,127.13,139504.0
2018-12-03 14:00:00,127.04,127.75,127.04,127.34,178458.0,127.04,127.75,127.04,127.34,178458.0
2018-12-03 15:00:00,127.42,127.85,126.92,127.38,363412.0,127.42,127.85,126.92,127.38,363412.0
2018-12-04 09:30:00,127.19,127.89,126.95,126.95,77709.0,127.19,127.89,126.95,126.95,77709.0
2018-12-04 10:00:00,126.87,127.39,125.75,125.96,176849.0,126.87,127.39,125.75,125.96,176849.0
2018-12-04 11:00:00,125.87,126.13,125.36,125.36,109810.0,125.87,126.13,125.36,125.36,109810.0
2018-12-04 12:00:00,125.36,125.37,123.25,124.9,188089.0,125.36,125.37,123.25,124.9,188089.0
2018-12-04 13:00:00,124.85,124.85,123.29,124.27,143023.0,124.85,124.85,123.29,124.27,143023.0
2018-12-04 14:00:00,124.27,124.54,123.67,123.76,135676.0,124.27,124.54,123.67,123.76,135676.0
2018-12-04 15:00:00,123.69,123.81,123.04,123.16,387671.0,123.69,123.81,123.04,123.16,387671.0
2018-12-06 09:30:00,121.35,121.8,119.8,120.13,176792.0,121.35,121.8,119.8,120.13,176792.0
2018-12-06 10:00:00,120.13,121.24,119.77,119.94,228668.0,120.13,121.24,119.77,119.94,228668.0
2018-12-06 11:00:00,119.85,120.02,118.35,120.02,147264.0,119.85,120.02,118.35,120.02,147264.0
2018-12-06 12:00:00,119.98,120.98,119.5,120.87,122738.0,119.98,120.98,119.5,120.87,122738.0
2018-12-06 13:00:00,120.92,121.56,120.2,121.55,161316.0,120.92,121.56,120.2,121.55,161316.0
2018-12-06 14:00:00,121.6,121.7,120.01,120.69,112943.0,121.6,121.7,120.01,120.69,112943.0
2018-12-06 15:00:00,120.73,121.86,120.26,121.85,269338.0,120.73,121.86,120.26,121.85,269338.0
2018-12-07 09:30:00,121.04,121.81,120.64,121.43,41445.0,121.04,121.81,120.64,121.43,41445.0
2018-12-07 10:00:00,121.36,121.62,119.6,121.0,131123.0,121.36,121.62,119.6,121.0,131123.0
2018-12-07 11:00:00,121.0,121.07,119.53,119.53,131569.0,121.0,121.07,119.53,119.53,131569.0
2018-12-07 12:00:00,119.53,119.93,118.28,119.12,215287.0,119.53,119.93,118.28,119.12,215287.0
2018-12-07 13:00:00,119.13,119.42,118.31,118.31,65652.0,119.13,119.42,118.31,118.31,65652.0
2018-12-07 14:00:00,118.25,118.68,117.21,117.29,93498.0,118.25,118.68,117.21,117.29,93498.0
2018-12-07 15:00:00,117.36,118.86,117.04,117.96,310344.0,117.36,118.86,117.04,117.96,310344.0
2018-12-10 09:30:00,118.6,119.34,117.22,117.3,68370.0,118.6,119.34,117.22,117.3,68370.0
2018-12-10 10:00:00,117.16,118.61,116.41,116.52,118945.0,117.16,118.61,116.41,116.52,118945.0
2018-12-10 11:00:00,116.56,117.48,115.73,116.96,140837.0,116.56,117.48,115.73,116.96,140837.0
2018-12-10 12:00:00,116.99,117.85,116.56,117.78,74285.0,116.99,117.85,116.56,117.78,74285.0
2018-12-10 13:00:00,117.77,118.15,117.42,117.92,89502.0,117.77,118.15,117.42,117.92,89502.0
2018-12-10 14:00:00,117.93,118.62,117.77,118.44,109912.0,117.93,118.62,117.77,118.44,109912.0
2018-12-10 15:00:00,118.42,119.26,118.13,119.11,344455.0,118.42,119.26,118.13,119.11,344455.0
2018-12-11 09:30:00,120.11,121.35,120.11,120.62,47015.0,120.11,121.35,120.11,120.62,47015.0
2018-12-11 10:00:00,120.69,121.84,120.67,121.83,258958.0,120.69,121.84,120.67,121.83,258958.0
2018-12-11 11:00:00,121.83,121.83,120.87,121.73,191616.0,121.83,121.83,120.87,121.73,191616.0
2018-12-11 12:00:00,121.65,121.79,120.77,121.54,129573.0,121.65,121.79,120.77,121.54,129573.0
2018-12-11 13:00:00,121.52,121.73,121.0,121.02,151378.0,121.52,121.73,121.0,121.02,151378.0
2018-12-11 14:00:00,120.98,122.17,120.97,121.62,149926.0,120.98,122.17,120.97,121.62,149926.0
2018-12-11 15:00:00,121.65,122.34,121.33,121.5,349490.0,121.65,122.34,121.33,121.5,349490.0
2018-12-12 09:30:00,122.52,124.09,122.35,123.34,68572.0,122.52,124.09,122.35,123.34,68572.0
2018-12-12 10:00:00,123.38,124.88,122.8,124.44,166578.0,123.38,124.88,122.8,124.44,166578.0
2018-12-12 11:00:00,124.48,125.03,124.17,124.85,85568.0,124.48,125.03,124.17,124.85,85568.0
2018-12-12 12:00:00,124.92,125.03,124.48,124.62,94459.0,124.92,125.03,124.48,124.62,94459.0
2018-12-12 13:00:00,124.61,124.67,124.17,124.28,185120.0,124.61,124.67,124.17,124.28,185120.0
2018-12-12 14:00:00,124.28,124.29,122.1,122.52,175654.0,124.28,124.29,122.1,122.52,175654.0
2018-12-12 15:00:00,122.47,123.13,122.27,122.34,293697.0,122.47,123.13,122.27,122.34,293697.0
2018-12-13 09:30:00,122.73,123.82,122.27,122.65,32655.0,122.73,123.82,122.27,122.65,32655.0
2018-12-13 10:00:00,122.7,123.0,121.02,121.35,80283.0,122.7,123.0,121.02,121.35,80283.0
2018-12-13 11:00:00,121.31,121.38,120.18,120.19,91481.0,121.31,121.38,120.18,120.19,91481.0
2018-12-13 12:00:00,120.2,120.5,119.61,119.79,45039.0,120.2,120.5,119.61,119.79,45039.0
2018-12-13 13:00:00,119.8,121.13,119.61,120.74,69276.0,119.8,121.13,119.61,120.74,69276.0
2018-12-13 14:00:00,120.71,121.25,120.06,121.14,52797.0,120.71,121.25,120.06,121.14,52797.0
2018-12-13 15:00:00,121.14,121.85,120.59,121.51,201776.0,121.14,121.85,120.59,121.51,201776.0
2018-12-14 09:30:00,120.71,120.71,119.21,120.06,78422.0,120.71,120.71,119.21,120.06,78422.0
2018-12-14 10:00:00,120.05,120.51,119.76,119.85,106039.0,120.05,120.51,119.76,119.85,106039.0
2018-12-14 11:00:00,119.85,120.17,118.36,118.37,67909.0,119.85,120.17,118.36,118.37,67909.0
2018-12-14 12:00:00,118.4,118.97,118.22,118.76,58842.0,118.4,118.97,118.22,118.76,58842.0
2018-12-14 13:00:00,118.76,119.15,118.03,118.04,253835.0,118.76,119.15,118.03,118.04,253835.0
2018-12-14 14:00:00,118.05,118.72,117.74,118.07,195046.0,118.05,118.72,117.74,118.07,195046.0
2018-12-14 15:00:00,118.08,118.31,117.6,118.0,243660.0,118.08,118.31,117.6,118.0,243660.0
2018-12-17 09:30:00,117.5,117.5,115.06,116.04,70944.0,117.5,117.5,115.06,116.04,70944.0
2018-12-17 10:00:00,116.05,116.95,115.58,116.66,317634.0,116.05,116.95,115.58,116.66,317634.0
2018-12-17 11:00:00,116.62,118.01,116.53,117.59,90960.0,116.62,118.01,116.53,117.59,90960.0
2018-12-17 12:00:00,117.56,118.04,115.99,116.04,64534.0,117.56,118.04,115.99,116.04,64534.0
2018-12-17 13:00:00,116.02,116.45,115.26,115.45,71194.0,116.02,116.45,115.26,115.45,71194.0
2018-12-17 14:00:00,115.47,116.18,115.25,115.98,72805.0,115.47,116.18,115.25,115.98,72805.0
2018-12-17 15:00:00,116.0,116.05,114.91,115.72,373460.0,116.0,116.05,114.91,115.72,373460.0
2018-12-18 09:30:00,116.24,116.99,115.21,116.33,42537.0,116.24,116.99,115.21,116.33,42537.0
2018-12-18 10:00:00,116.34,116.4,115.41,115.45,89124.0,116.34,116.4,115.41,115.45,89124.0
2018-12-18 11:00:00,115.52,115.86,115.06,115.13,112377.0,115.52,115.86,115.06,115.13,112377.0
2018-12-18 12:00:00,115.12,115.83,114.86,115.6,133603.0,115.12,115.83,114.86,115.6,133603.0
2018-12-18 13:00:00,115.58,115.69,114.13,114.13,72777.0,115.58,115.69,114.13,114.13,72777.0
2018-12-18 14:00:00,114.2,115.49,114.06,114.5,158492.0,114.2,115.49,114.06,114.5,158492.0
2018-12-18 15:00:00,114.48,116.02,114.3,115.44,375983.0,114.48,116.02,114.3,115.44,375983.0
2018-12-19 09:30:00,115.28,115.51,113.97,114.88,48976.0,115.28,115.51,113.97,114.88,48976.0
2018-12-19 10:00:00,114.86,116.28,114.8,116.24,82849.0,114.86,116.28,114.8,116.24,82849.0
2018-12-19 11:00:00,116.31,116.4,115.68,116.35,43683.0,116.31,116.4,115.68,116.35,43683.0
2018-12-19 12:00:00,116.4,116.57,115.89,115.95,53529.0,116.4,116.57,115.89,115.95,53529.0
2018-12-19 13:00:00,115.94,116.02,115.42,116.02,161017.0,115.94,116.02,115.42,116.02,161017.0
2018-12-19 14:00:00,116.16,116.24,112.48,112.95,92405.0,116.16,116.24,112.48,112.95,92405.0
2018-12-19 15:00:00,112.96,114.03,111.62,113.57,406881.0,112.96,114.03,111.62,113.57,406881.0
2018-12-20 09:30:00,113.13,114.0,111.34,112.0,52061.0,113.13,114.0,111.34,112.0,52061.0
2018-12-20 10:00:00,112.12,112.65,111.71,112.3,114224.0,112.12,112.65,111.71,112.3,114224.0
2018-12-20 11:00:00,112.24,112.24,110.22,110.83,107090.0,112.24,112.24,110.22,110.83,107090.0
2018-12-20 12:00:00,110.99,112.25,110.88,111.72,151524.0,110.99,112.25,110.88,111.72,151524.0
2018-12-20 13:00:00,111.73,111.74,110.45,110.89,76256.0,111.73,111.74,110.45,110.89,76256.0
2018-12-20 14:00:00,110.82,111.76,109.52,111.16,171199.0,110.82,111.76,109.52,111.16,171199.0
2018-12-20 15:00:00,111.08,111.23,109.58,110.19,673737.0,111.08,111.23,109.58,110.19,673737.0
2018-12-21 09:30:00,110.13,111.21,108.01,108.4,340535.0,110.13,111.21,108.01,108.4,340535.0
2018-12-21 10:00:00,108.34,110.85,108.01,109.38,152896.0,108.34,110.85,108.01,109.38,152896.0
2018-12-21 11:00:00,109.38,109.7,108.36,109.64,143144.0,109.38,109.7,108.36,109.64,143144.0
2018-12-21 12:00:00,109.59,109.78,108.14,108.86,102145.0,109.59,109.78,108.14,108.86,102145.0
2018-12-21 13:00:00,108.82,109.94,108.51,109.24,207931.0,108.82,109.94,108.51,109.24,207931.0
2018-12-21 14:00:00,109.17,109.55,108.24,108.34,180375.0,109.17,109.55,108.24,108.34,180375.0
2018-12-21 15:00:00,108.42,108.64,107.59,108.23,558037.0,108.42,108.64,107.59,108.23,558037.0
2018-12-24 09:30:00,107.42,107.59,105.13,105.44,50310.0,107.42,107.59,105.13,105.44,50310.0
2018-12-24 10:00:00,105.51,107.8,104.9,106.97,177576.0,105.51,107.8,104.9,106.97,177576.0
2018-12-24 11:00:00,106.99,107.57,105.35,105.7,186979.0,106.99,107.57,105.35,105.7,186979.0
2018-12-24 12:00:00,105.72,106.63,105.16,105.74,300060.0,105.72,106.63,105.16,105.74,300060.0
2018-12-26 09:30:00,105.78,107.87,105.78,106.82,51036.0,105.78,107.87,105.78,106.82,51036.0
2018-12-26 10:00:00,106.71,106.89,105.52,106.59,146514.0,106.71,106.89,105.52,106.59,146514.0
2018-12-26 11:00:00,106.63,107.87,106.48,107.69,116067.0,106.63,107.87,106.48,107.69,116067.0
2018-12-26 12:00:00,107.7,108.67,107.54,108.5,64625.0,107.7,108.67,107.54,108.5,64625.0
2018-12-26 13:00:00,108.43,108.93,107.57,108.93,45594.0,108.43,108.93,107.57,108.93,45594.0
2018-12-26 14:00:00,108.84,109.23,108.28,109.23,110843.0,108.84,109.23,108.28,109.23,110843.0
2018-12-26 15:00:00,109.15,111.45,108.98,111.19,246199.0,109.15,111.45,108.98,111.19,246199.0
2018-12-27 09:30:00,109.32,110.2,107.95,109.07,98899.0,109.32,110.2,107.95,109.07,98899.0
2018-12-27 10:00:00,108.99,109.97,108.18,109.21,69933.0,108.99,109.97,108.18,109.21,69933.0
2018-12-27 11:00:00,109.15,110.32,108.85,110.01,62268.0,109.15,110.32,108.85,110.01,62268.0
2018-12-27 12:00:00,110.0,110.28,109.58,110.17,70854.0,110.0,110.28,109.58,110.17,70854.0
2018-12-27 13:00:00,110.13,110.38,108.81,109.16,87310.0,110.13,110.38,108.81,109.16,87310.0
2018-12-27 14:00:00,108.99,109.38,108.03,109.37,94217.0,108.99,109.38,108.03,109.37,94217.0
2018-12-27 15:00:00,109.3,112.44,108.91,112.39,178320.0,109.3,112.44,108.91,112.39,178320.0
2018-12-28 09:30:00,112.8,114.15,112.22,113.62,99435.0,112.8,114.15,112.22,113.62,99435.0
2018-12-28 10:00:00,113.68,113.98,111.95,112.3,120877.0,113.68,113.98,111.95,112.3,120877.0
2018-12-28 11:00:00,112.24,113.2,112.24,113.15,60560.0,112.24,113.2,112.24,113.15,60560.0
2018-12-28 12:00:00,113.22,113.81,112.88,113.57,111781.0,113.22,113.81,112.88,113.57,111781.0
2018-12-28 13:00:00,113.56,114.2,113.37,114.11,88180.0,113.56,114.2,113.37,114.11,88180.0
2018-12-28 14:00:00,114.19,115.28,114.15,114.98,82881.0,114.19,115.28,114.15,114.98,82881.0
2018-12-28 15:00:00,115.03,115.16,113.4,113.86,366329.0,115.03,115.16,113.4,113.86,366329.0
2018-12-31 09:30:00,114.61,116.02,114.49,115.68,163272.0,114.61,116.02,114.49,115.68,163272.0
2018-12-31 10:00:00,115.69,116.0,114.49,114.58,55846.0,115.69,116.0,114.49,114.58,55846.0
2018-12-31 11:00:00,114.58,115.13,114.35,115.13,32549.0,114.58,115.13,114.35,115.13,32549.0
2018-12-31 12:00:00,115.14,115.67,114.96,115.37,38513.0,115.14,115.67,114.96,115.37,38513.0
2018-12-31 13:00:00,115.45,115.92,115.28,115.37,71729.0,115.45,115.92,115.28,115.37,71729.0
2018-12-31 14:00:00,115.42,115.48,114.6,115.2,55875.0,115.42,115.48,114.6,115.2,55875.0
2018-12-31 15:00:00,115.18,116.19,115.07,116.19,205387.0,115.18,116.19,115.07,116.19,205387.0
2019-01-02 09:30:00,114.41,115.76,113.41,113.46,84285.0,114.41,115.76,113.41,113.46,84285.0
2019-01-02 10:00:00,113.54,114.57,112.38,114.52,208914.0,113.54,114.57,112.38,114.52,208914.0
2019-01-02 11:00:00,114.56,114.91,113.86,113.86,66999.0,114.56,114.91,113.86,113.86,66999.0
2019-01-02 12:00:00,113.83,115.53,113.83,115.53,54688.0,113.83,115.53,113.83,115.53,54688.0
2019-01-02 13:00:00,115.55,115.68,114.86,115.29,48565.0,115.55,115.68,114.86,115.29,48565.0
2019-01-02 14:00:00,115.27,115.28,114.45,114.49,52128.0,115.27,115.28,114.45,114.49,52128.0
2019-01-02 15:00:00,114.45,114.67,113.83,114.32,157705.0,114.45,114.67,113.83,114.32,157705.0
2019-01-03 09:30:00,112.75,113.17,109.75,110.45,108575.0,112.75,113.17,109.75,110.45,108575.0
2019-01-03 10:00:00,110.37,110.41,107.79,109.32,575038.0,110.37,110.41,107.79,109.32,575038.0
2019-01-03 11:00:00,109.32,110.99,109.3,110.08,233171.0,109.32,110.99,109.3,110.08,233171.0
2019-01-03 12:00:00,110.08,110.98,109.98,110.56,141125.0,110.08,110.98,109.98,110.56,141125.0
2019-01-03 13:00:00,110.58,110.85,109.41,110.28,117524.0,110.58,110.85,109.41,110.28,117524.0
2019-01-03 14:00:00,110.27,110.67,110.02,110.32,137582.0,110.27,110.67,110.02,110.32,137582.0
2019-01-03 15:00:00,110.34,110.77,109.76,109.99,340749.0,110.34,110.77,109.76,109.99,340749.0
2019-01-04 09:30:00,111.21,114.12,110.52,113.79,54132.0,111.21,114.12,110.52,113.79,54132.0
2019-01-04 10:00:00,113.89,115.07,113.42,114.78,112510.0,113.89,115.07,113.42,114.78,112510.0
2019-01-04 11:00:00,114.83,115.19,113.99,114.55,152215.0,114.83,115.19,113.99,114.55,152215.0
2019-01-04 12:00:00,114.55,115.74,114.36,115.73,70145.0,114.55,115.74,114.36,115.73,70145.0
2019-01-04 13:00:00,115.7,115.99,115.03,115.26,55963.0,115.7,115.99,115.03,115.26,55963.0
2019-01-04 14:00:00,115.26,115.59,114.74,114.83,75771.0,115.26,115.59,114.74,114.83,75771.0
2019-01-04 15:00:00,114.84,115.46,114.83,115.09,267152.0,114.84,115.46,114.83,115.09,267152.0
2019-01-07 09:30:00,115.26,117.1,114.75,116.85,98314.0,115.26,117.1,114.75,116.85,98314.0
2019-01-07 10:00:00,116.76,117.3,116.52,117.09,139250.0,116.76,117.3,116.52,117.09,139250.0
2019-01-07 11:00:00,117.09,118.33,117.04,118.17,107552.0,117.09,118.33,117.04,118.17,107552.0
2019-01-07 12:00:00,118.08,118.64,117.33,117.92,87077.0,118.08,118.64,117.33,117.92,87077.0
2019-01-07 13:00:00,117.9,118.21,117.09,117.09,57863.0,117.9,118.21,117.09,117.09,57863.0
2019-01-07 14:00:00,117.13,117.24,116.93,117.0,105541.0,117.13,117.24,116.93,117.0,105541.0
2019-01-07 15:00:00,117.0,117.53,116.96,117.23,250249.0,117.0,117.53,116.96,117.23,250249.0
2019-01-08 09:30:00,118.29,119.36,116.96,118.28,101035.0,118.29,119.36,116.96,118.28,101035.0
2019-01-08 10:00:00,118.37,118.95,117.82,118.27,96250.0,118.37,118.95,117.82,118.27,96250.0
2019-01-08 11:00:00,118.23,118.74,117.6,117.99,115676.0,118.23,118.74,117.6,117.99,115676.0
2019-01-08 12:00:00,117.95,118.19,117.74,118.02,125117.0,117.95,118.19,117.74,118.02,125117.0
2019-01-08 13:00:00,118.02,118.7,117.91,118.67,122427.0,118.02,118.7,117.91,118.67,122427.0
2019-01-08 14:00:00,118.67,119.01,118.29,118.62,64569.0,118.67,119.01,118.29,118.62,64569.0
2019-01-08 15:00:00,118.6,119.7,118.53,119.63,271086.0,118.6,119.7,118.53,119.63,271086.0
2019-01-09 09:30:00,120.0,121.27,120.0,121.2,64294.0,120.0,121.27,120.0,121.2,64294.0
2019-01-09 10:00:00,121.21,122.25,120.57,121.33,104820.0,121.21,122.25,120.57,121.33,104820.0
2019-01-09 11:00:00,121.33,122.49,121.25,121.84,70299.0,121.33,122.49,121.25,121.84,70299.0
2019-01-09 12:00:00,121.95,122.55,121.81,122.34,41890.0,121.95,122.55,121.81,122.34,41890.0
2019-01-09 13:00:00,122.38,122.44,121.81,122.15,81134.0,122.38,122.44,121.81,122.15,81134.0
2019-01-09 14:00:00,122.15,122.4,121.57,121.57,89655.0,122.15,122.4,121.57,121.57,89655.0
2019-01-09 15:00:00,121.59,122.33,121.5,122.13,402525.0,121.59,122.33,121.5,122.13,402525.0
2019-01-10 09:30:00,121.57,121.76,120.3,120.6,56257.0,121.57,121.76,120.3,120.6,56257.0
2019-01-10 10:00:00,120.54,121.54,120.41,121.44,97423.0,120.54,121.54,120.41,121.44,97423.0
2019-01-10 11:00:00,121.34,122.21,121.28,121.98,101890.0,121.34,122.21,121.28,121.98,101890.0
2019-01-10 12:00:00,121.93,122.25,121.55,122.02,81755.0,121.93,122.25,121.55,122.02,81755.0
2019-01-10 13:00:00,122.0,122.24,121.43,122.1,62487.0,122.0,122.24,121.43,122.1,62487.0
2019-01-10 14:00:00,122.15,122.6,122.01,122.15,88744.0,122.15,122.6,122.01,122.15,88744.0
2019-01-10 15:00:00,122.15,123.43,122.11,123.32,198001.0,122.15,123.43,122.11,123.32,198001.0
2019-01-11 09:30:00,123.42,123.42,121.39,121.94,62471.0,123.42,123.42,121.39,121.94,62471.0
2019-01-11 10:00:00,121.93,122.5,121.59,122.36,88035.0,121.93,122.5,121.59,122.36,88035.0
2019-01-11 11:00:00,122.39,122.48,121.77,121.85,66172.0,122.39,122.48,121.77,121.85,66172.0
2019-01-11 12:00:00,121.84,121.92,121.29,121.62,121945.0,121.84,121.92,121.29,121.62,121945.0
2019-01-11 13:00:00,121.59,121.71,121.11,121.2,66671.0,121.59,121.71,121.11,121.2,66671.0
2019-01-11 14:00:00,121.18,122.08,121.13,121.85,86668.0,121.18,122.08,121.13,121.85,86668.0
2019-01-11 15:00:00,121.85,122.83,121.8,122.81,249760.0,121.85,122.83,121.8,122.81,249760.0
2019-01-14 09:30:00,121.72,122.0,121.18,121.56,17793.0,121.72,122.0,121.18,121.56,17793.0
2019-01-14 10:00:00,121.49,121.96,121.25,121.56,44840.0,121.49,121.96,121.25,121.56,44840.0
2019-01-14 11:00:00,121.63,122.15,121.27,121.73,42174.0,121.63,122.15,121.27,121.73,42174.0
2019-01-14 12:00:00,121.69,121.96,121.53,121.54,37121.0,121.69,121.96,121.53,121.54,37121.0
2019-01-14 13:00:00,121.5,121.79,121.49,121.74,27545.0,121.5,121.79,121.49,121.74,27545.0
2019-01-14 14:00:00,121.73,121.87,121.17,121.75,74447.0,121.73,121.87,121.17,121.75,74447.0
2019-01-14 15:00:00,121.77,122.0,121.31,121.46,317618.0,121.77,122.0,121.31,121.46,317618.0
2019-01-15 09:30:00,121.57,122.22,121.46,122.1,71698.0,121.57,122.22,121.46,122.1,71698.0
2019-01-15 10:00:00,122.07,122.86,121.65,122.09,135835.0,122.07,122.86,121.65,122.09,135835.0
2019-01-15 11:00:00,122.11,122.11,121.41,121.9,97862.0,122.11,122.11,121.41,121.9,97862.0
2019-01-15 12:00:00,121.93,122.24,121.61,121.76,99228.0,121.93,122.24,121.61,121.76,99228.0
2019-01-15 13:00:00,121.76,122.06,121.46,121.97,88687.0,121.76,122.06,121.46,121.97,88687.0
2019-01-15 14:00:00,122.02,122.11,121.21,121.61,131548.0,122.02,122.11,121.21,121.61,131548.0
2019-01-15 15:00:00,121.64,122.97,121.57,122.85,321104.0,121.64,122.97,121.57,122.85,321104.0
2019-01-16 09:30:00,123.59,125.82,123.51,125.22,156967.0,123.59,125.82,123.51,125.22,156967.0
2019-01-16 10:00:00,125.21,125.58,124.69,124.96,158184.0,125.21,125.58,124.69,124.96,158184.0
2019-01-16 11:00:00,124.98,125.09,124.51,124.66,105675.0,124.98,125.09,124.51,124.66,105675.0
2019-01-16 12:00:00,124.66,125.64,124.6,125.59,117569.0,124.66,125.64,124.6,125.59,117569.0
2019-01-16 13:00:00,125.59,125.59,124.7,124.91,161090.0,125.59,125.59,124.7,124.91,161090.0
2019-01-16 14:00:00,124.91,125.8,124.79,124.87,130764.0,124.91,125.8,124.79,124.87,130764.0
2019-01-16 15:00:00,124.84,125.11,124.64,124.74,318053.0,124.84,125.11,124.64,124.74,318053.0
2019-01-17 09:30:00,124.14,124.74,123.31,123.31,68286.0,124.14,124.74,123.31,123.31,68286.0
2019-01-17 10:00:00,123.33,123.58,122.55,122.81,175907.0,123.33,123.58,122.55,122.81,175907.0
2019-01-17 11:00:00,122.82,123.5,122.78,123.24,120463.0,122.82,123.5,122.78,123.24,120463.0
2019-01-17 12:00:00,123.23,123.72,123.09,123.09,101513.0,123.23,123.72,123.09,123.09,101513.0
2019-01-17 13:00:00,123.09,123.6,122.94,123.48,143758.0,123.09,123.6,122.94,123.48,143758.0
2019-01-17 14:00:00,123.48,124.44,123.27,123.94,110705.0,123.48,124.44,123.27,123.94,110705.0
2019-01-17 15:00:00,123.96,124.24,123.47,124.09,267433.0,123.96,124.24,123.47,124.09,267433.0
2019-01-18 09:30:00,126.41,126.41,125.04,125.04,235688.0,126.41,126.41,125.04,125.04,235688.0
2019-01-18 10:00:00,125.03,126.2,124.9,125.83,196510.0,125.03,126.2,124.9,125.83,196510.0
2019-01-18 11:00:00,125.87,127.05,125.7,126.97,239315.0,125.87,127.05,125.7,126.97,239315.0
2019-01-18 12:00:00,127.01,127.58,126.7,127.55,139768.0,127.01,127.58,126.7,127.55,139768.0
2019-01-18 13:00:00,127.57,127.61,126.99,127.17,123443.0,127.57,127.61,126.99,127.17,123443.0
2019-01-18 14:00:00,127.21,127.21,125.98,127.02,364164.0,127.21,127.21,125.98,127.02,364164.0
2019-01-18 15:00:00,127.05,127.29,126.72,127.2,424680.0,127.05,127.29,126.72,127.2,424680.0
2019-01-22 09:30:00,126.15,126.73,124.97,125.24,46311.0,126.15,126.73,124.97,125.24,46311.0
2019-01-22 10:00:00,125.14,125.96,124.73,125.58,64496.0,125.14,125.96,124.73,125.58,64496.0
2019-01-22 11:00:00,125.56,125.88,125.26,125.28,47860.0,125.56,125.88,125.26,125.28,47860.0
2019-01-22 12:00:00,125.3,126.07,125.21,125.91,42953.0,125.3,126.07,125.21,125.91,42953.0
2019-01-22 13:00:00,125.91,125.91,125.24,125.77,43195.0,125.91,125.91,125.24,125.77,43195.0
2019-01-22 14:00:00,125.73,125.86,124.64,124.73,65570.0,125.73,125.86,124.64,124.73,65570.0
2019-01-22 15:00:00,124.73,125.09,124.45,124.91,323493.0,124.73,125.09,124.45,124.91,323493.0
2019-01-23 09:30:00,125.62,126.34,124.9,126.27,46887.0,125.62,126.34,124.9,126.27,46887.0
2019-01-23 10:00:00,126.34,126.54,125.04,125.22,62051.0,126.34,126.54,125.04,125.22,62051.0
2019-01-23 11:00:00,125.25,125.4,123.7,123.83,43639.0,125.25,125.4,123.7,123.83,43639.0
2019-01-23 12:00:00,123.88,125.23,123.8,125.2,34091.0,123.88,125.23,123.8,125.2,34091.0
2019-01-23 13:00:00,125.13,125.89,124.78,125.68,43263.0,125.13,125.89,124.78,125.68,43263.0
2019-01-23 14:00:00,125.75,126.12,125.45,125.89,54485.0,125.75,126.12,125.45,125.89,54485.0
2019-01-23 15:00:00,125.93,126.4,125.78,126.16,193119.0,125.93,126.4,125.78,126.16,193119.0
2019-01-24 09:30:00,125.84,125.98,124.64,124.74,68874.0,125.84,125.98,124.64,124.74,68874.0
2019-01-24 10:00:00,124.64,125.14,124.24,124.5,151659.0,124.64,125.14,124.24,124.5,151659.0
2019-01-24 11:00:00,124.43,124.48,123.9,124.24,57173.0,124.43,124.48,123.9,124.24,57173.0
2019-01-24 12:00:00,124.26,125.14,124.2,125.07,99613.0,124.26,125.14,124.2,125.07,99613.0
2019-01-24 13:00:00,125.06,125.73,124.95,125.64,125081.0,125.06,125.73,124.95,125.64,125081.0
2019-01-24 14:00:00,125.59,125.85,125.32,125.34,90218.0,125.59,125.85,125.32,125.34,90218.0
2019-01-24 15:00:00,125.35,125.86,125.01,125.12,497767.0,125.35,125.86,125.01,125.12,497767.0
2019-01-25 09:30:00,125.15,126.75,125.15,126.12,51051.0,125.15,126.75,125.15,126.12,51051.0
2019-01-25 10:00:00,126.25,126.43,125.98,126.08,90220.0,126.25,126.43,125.98,126.08,90220.0
2019-01-25 11:00:00,126.12,126.56,126.1,126.23,43799.0,126.12,126.56,126.1,126.23,43799.0
2019-01-25 12:00:00,126.25,126.65,125.84,126.22,36403.0,126.25,126.65,125.84,126.22,36403.0
2019-01-25 13:00:00,126.41,126.61,125.94,126.3,31686.0,126.41,126.61,125.94,126.3,31686.0
2019-01-25 14:00:00,126.26,126.45,125.78,126.3,64069.0,126.26,126.45,125.78,126.3,64069.0
2019-01-25 15:00:00,126.19,126.39,125.81,125.99,150257.0,126.19,126.39,125.81,125.99,150257.0
2019-01-28 09:30:00,124.71,124.86,123.74,124.0,45802.0,124.71,124.86,123.74,124.0,45802.0
2019-01-28 10:00:00,123.8,124.63,123.57,124.31,79081.0,123.8,124.63,123.57,124.31,79081.0
2019-01-28 11:00:00,124.22,124.52,123.82,123.82,42908.0,124.22,124.52,123.82,123.82,42908.0
2019-01-28 12:00:00,123.85,124.61,123.73,124.6,39005.0,123.85,124.61,123.73,124.6,39005.0
2019-01-28 13:00:00,124.55,125.15,124.26,124.8,31497.0,124.55,125.15,124.26,124.8,31497.0
2019-01-28 14:00:00,124.87,124.96,124.47,124.57,73879.0,124.87,124.96,124.47,124.57,73879.0
2019-01-28 15:00:00,124.59,124.78,124.27,124.66,169964.0,124.59,124.78,124.27,124.66,169964.0
2019-01-29 09:30:00,124.9,125.3,124.41,124.84,49487.0,124.9,125.3,124.41,124.84,49487.0
2019-01-29 10:00:00,124.73,125.07,123.86,124.13,41192.0,124.73,125.07,123.86,124.13,41192.0
2019-01-29 11:00:00,124.11,124.57,124.11,124.48,95945.0,124.11,124.57,124.11,124.48,95945.0
2019-01-29 12:00:00,124.52,125.21,124.52,124.98,43242.0,124.52,125.21,124.52,124.98,43242.0
2019-01-29 13:00:00,124.94,125.34,124.71,125.26,44411.0,124.94,125.34,124.71,125.26,44411.0
2019-01-29 14:00:00,125.22,125.26,124.68,124.72,34657.0,125.22,125.26,124.68,124.72,34657.0
2019-01-29 15:00:00,124.7,125.03,124.58,124.89,156055.0,124.7,125.03,124.58,124.89,156055.0
2019-01-30 09:30:00,124.72,126.04,124.56,124.99,39032.0,124.72,126.04,124.56,124.99,39032.0
2019-01-30 10:00:00,125.04,125.23,124.55,125.09,41780.0,125.04,125.23,124.55,125.09,41780.0
2019-01-30 11:00:00,125.21,126.46,125.2,126.33,30396.0,125.21,126.46,125.2,126.33,30396.0
2019-01-30 12:00:00,126.33,126.94,126.3,126.59,31512.0,126.33,126.94,126.3,126.59,31512.0
2019-01-30 13:00:00,126.53,126.58,125.89,126.1,24635.0,126.53,126.58,125.89,126.1,24635.0
2019-01-30 14:00:00,125.99,127.99,125.94,127.95,60404.0,125.99,127.99,125.94,127.95,60404.0
2019-01-30 15:00:00,127.91,127.91,127.22,127.56,107406.0,127.91,127.91,127.22,127.56,107406.0
2019-01-31 09:30:00,127.19,128.25,126.5,127.76,34068.0,127.19,128.25,126.5,127.76,34068.0
2019-01-31 10:00:00,127.81,128.57,127.65,127.94,36446.0,127.81,128.57,127.65,127.94,36446.0
2019-01-31 11:00:00,128.0,129.04,128.0,129.02,35950.0,128.0,129.04,128.0,129.02,35950.0
2019-01-31 12:00:00,128.99,129.0,128.17,128.38,31364.0,128.99,129.0,128.17,128.38,31364.0
2019-01-31 13:00:00,128.36,128.53,128.16,128.51,23972.0,128.36,128.53,128.16,128.51,23972.0
2019-01-31 14:00:00,128.51,128.86,128.23,128.65,27386.0,128.51,128.86,128.23,128.65,27386.0
2019-01-31 15:00:00,128.58,129.09,128.22,128.95,197308.0,128.58,129.09,128.22,128.95,197308.0
2019-02-01 09:30:00,129.13,129.28,128.16,128.32,44119.0,129.13,129.28,128.16,128.32,44119.0
2019-02-01 10:00:00,128.41,129.44,128.41,129.16,140048.0,128.41,129.44,128.41,129.16,140048.0
2019-02-01 11:00:00,129.12,129.98,129.0,129.86,119588.0,129.12,129.98,129.0,129.86,119588.0
2019-02-01 12:00:00,129.85,130.0,129.27,129.58,70582.0,129.85,130.0,129.27,129.58,70582.0
2019-02-01 13:00:00,129.58,129.58,128.97,129.15,56096.0,129.58,129.58,128.97,129.15,56096.0
2019-02-01 14:00:00,129.13,129.25,128.83,128.94,57589.0,129.13,129.25,128.83,128.94,57589.0
2019-02-01 15:00:00,128.92,129.63,128.79,129.54,189357.0,128.92,129.63,128.79,129.54,189357.0
2019-02-04 09:30:00,129.37,129.96,128.74,129.34,34256.0,129.37,129.96,128.74,129.34,34256.0
2019-02-04 10:00:00,128.92,129.02,128.47,128.97,40425.0,128.92,129.02,128.47,128.97,40425.0
2019-02-04 11:00:00,129.04,129.63,129.0,129.51,81411.0,129.04,129.63,129.0,129.51,81411.0
2019-02-04 12:00:00,129.51,129.59,129.2,129.26,56286.0,129.51,129.59,129.2,129.26,56286.0
2019-02-04 13:00:00,129.23,129.61,129.23,129.38,87201.0,129.23,129.61,129.23,129.38,87201.0
2019-02-04 14:00:00,129.38,129.44,129.15,129.18,58648.0,129.38,129.44,129.15,129.18,58648.0
2019-02-04 15:00:00,129.18,129.2,128.66,129.01,213284.0,129.18,129.2,128.66,129.01,213284.0
2019-02-05 09:30:00,128.93,130.64,128.93,130.24,139389.0,128.93,130.64,128.93,130.24,139389.0
2019-02-05 10:00:00,130.25,130.46,129.84,129.93,86069.0,130.25,130.46,129.84,129.93,86069.0
2019-02-05 11:00:00,129.95,130.3,129.94,130.21,75301.0,129.95,130.3,129.94,130.21,75301.0
2019-02-05 12:00:00,130.23,130.38,129.67,129.67,69881.0,130.23,130.38,129.67,129.67,69881.0
2019-02-05 13:00:00,129.71,130.04,129.52,130.02,78375.0,129.71,130.04,129.52,130.02,78375.0
2019-02-05 14:00:00,130.04,130.38,129.87,130.01,76494.0,130.04,130.38,129.87,130.01,76494.0
2019-02-05 15:00:00,130.03,130.32,129.95,130.06,173587.0,130.03,130.32,129.95,130.06,173587.0
2019-02-06 09:30:00,129.93,131.06,129.93,130.48,25586.0,129.93,131.06,129.93,130.48,25586.0
2019-02-06 10:00:00,130.51,130.59,129.5,130.2,38964.0,130.51,130.59,129.5,130.2,38964.0
2019-02-06 11:00:00,130.22,130.54,130.04,130.18,29846.0,130.22,130.54,130.04,130.18,29846.0
2019-02-06 12:00:00,130.09,130.45,130.0,130.29,28613.0,130.09,130.45,130.0,130.29,28613.0
2019-02-06 13:00:00,130.34,131.09,130.32,130.92,70678.0,130.34,131.09,130.32,130.92,70678.0
2019-02-06 14:00:00,130.93,130.95,130.41,130.77,90098.0,130.93,130.95,130.41,130.77,90098.0
2019-02-06 15:00:00,130.75,130.79,130.35,130.65,105412.0,130.75,130.79,130.35,130.65,105412.0
2019-02-07 09:30:00,139.65,139.65,129.34,130.31,75253.0,139.65,139.65,129.34,130.31,75253.0
2019-02-07 10:00:00,130.23,130.9,129.43,129.44,54158.0,130.23,130.9,129.43,129.44,54158.0
2019-02-07 11:00:00,129.4,129.55,128.49,128.81,86863.0,129.4,129.55,128.49,128.81,86863.0
2019-02-07 12:00:00,128.76,129.57,128.66,128.89,84546.0,128.76,129.57,128.66,128.89,84546.0
2019-02-07 13:00:00,128.95,129.84,128.95,129.5,97677.0,128.95,129.84,128.95,129.5,97677.0
2019-02-07 14:00:00,129.45,129.62,128.96,129.3,51576.0,129.45,129.62,128.96,129.3,51576.0
2019-02-07 15:00:00,129.29,129.69,128.81,129.67,190193.0,129.29,129.69,128.81,129.67,190193.0
2019-02-08 09:30:00,128.65,129.19,128.23,128.54,39833.0,128.65,129.19,128.23,128.54,39833.0
2019-02-08 10:00:00,128.66,129.22,128.45,128.74,76870.0,128.66,129.22,128.45,128.74,76870.0
2019-02-08 11:00:00,128.73,128.82,128.23,128.65,74762.0,128.73,128.82,128.23,128.65,74762.0
2019-02-08 12:00:00,128.65,128.89,128.36,128.8,100183.0,128.65,128.89,128.36,128.8,100183.0
2019-02-08 13:00:00,128.85,128.91,128.49,128.81,77377.0,128.85,128.91,128.49,128.81,77377.0
2019-02-08 14:00:00,128.84,128.86,128.48,128.5,79708.0,128.84,128.86,128.48,128.5,79708.0
2019-02-08 15:00:00,128.48,128.82,128.34,128.81,214363.0,128.48,128.82,128.34,128.81,214363.0
2019-02-11 09:30:00,128.7,129.97,128.7,129.11,46549.0,128.7,129.97,128.7,129.11,46549.0
2019-02-11 10:00:00,129.13,129.96,129.07,129.69,60978.0,129.13,129.96,129.07,129.69,60978.0
2019-02-11 11:00:00,129.71,129.8,129.15,129.22,58732.0,129.71,129.8,129.15,129.22,58732.0
2019-02-11 12:00:00,129.19,129.42,129.1,129.22,47786.0,129.19,129.42,129.1,129.22,47786.0
2019-02-11 13:00:00,129.23,129.42,129.07,129.36,51640.0,129.23,129.42,129.07,129.36,51640.0
2019-02-11 14:00:00,129.31,129.32,128.8,128.87,53526.0,129.31,129.32,128.8,128.87,53526.0
2019-02-11 15:00:00,128.89,129.22,128.77,129.08,210762.0,128.89,129.22,128.77,129.08,210762.0
2019-02-12 09:30:00,129.78,129.9,128.9,129.44,170721.0,129.78,129.9,128.9,129.44,170721.0
2019-02-12 10:00:00,129.52,129.98,129.42,129.85,110453.0,129.52,129.98,129.42,129.85,110453.0
2019-02-12 11:00:00,129.87,130.0,129.76,129.9,191139.0,129.87,130.0,129.76,129.9,191139.0
2019-02-12 12:00:00,129.96,130.9,129.7,130.9,352766.0,129.96,130.9,129.7,130.9,352766.0
2019-02-12 13:00:00,130.94,131.54,130.57,131.51,65634.0,130.94,131.54,130.57,131.51,65634.0
2019-02-12 14:00:00,131.51,131.58,130.89,130.97,104890.0,131.51,131.58,130.89,130.97,104890.0
2019-02-12 15:00:00,130.97,131.83,130.94,131.65,232115.0,130.97,131.83,130.94,131.65,232115.0
2019-02-13 09:30:00,132.29,132.37,131.04,131.65,73875.0,132.29,132.37,131.04,131.65,73875.0
2019-02-13 10:00:00,131.68,131.68,130.98,131.47,154902.0,131.68,131.68,130.98,131.47,154902.0
2019-02-13 11:00:00,131.5,131.52,130.17,130.4,92608.0,131.5,131.52,130.17,130.4,92608.0
2019-02-13 12:00:00,130.37,130.6,130.27,130.46,100564.0,130.37,130.6,130.27,130.46,100564.0
2019-02-13 13:00:00,130.43,130.88,130.35,130.61,87412.0,130.43,130.88,130.35,130.61,87412.0
2019-02-13 14:00:00,130.6,131.59,130.57,131.55,130349.0,130.6,131.59,130.57,131.55,130349.0
2019-02-13 15:00:00,131.52,132.25,131.49,131.79,324092.0,131.52,132.25,131.49,131.79,324092.0
2019-02-14 09:30:00,135.0,141.36,135.0,140.89,486168.0,135.0,141.36,135.0,140.89,486168.0
2019-02-14 10:00:00,141.02,141.05,139.5,140.37,698930.0,141.02,141.05,139.5,140.37,698930.0
2019-02-14 11:00:00,140.46,141.7,140.32,141.05,366074.0,140.46,141.7,140.32,141.05,366074.0
2019-02-14 12:00:00,141.1,143.42,141.1,141.97,215231.0,141.1,143.42,141.1,141.97,215231.0
2019-02-14 13:00:00,142.02,142.16,140.89,141.04,208466.0,142.02,142.16,140.89,141.04,208466.0
2019-02-14 14:00:00,141.01,141.76,140.83,141.38,254934.0,141.01,141.76,140.83,141.38,254934.0
2019-02-14 15:00:00,141.41,141.75,140.99,141.13,427059.0,141.41,141.75,140.99,141.13,427059.0
2019-02-15 09:30:00,142.81,143.36,141.32,142.33,244844.0,142.81,143.36,141.32,142.33,244844.0
2019-02-15 10:00:00,142.31,142.44,141.3,141.95,224727.0,142.31,142.44,141.3,141.95,224727.0
2019-02-15 11:00:00,141.96,142.02,140.45,140.64,119764.0,141.96,142.02,140.45,140.64,119764.0
2019-02-15 12:00:00,140.55,140.89,140.17,140.6,88897.0,140.55,140.89,140.17,140.6,88897.0
2019-02-15 13:00:00,140.57,141.42,140.49,141.18,49115.0,140.57,141.42,140.49,141.18,49115.0
2019-02-15 14:00:00,141.22,141.5,141.21,141.45,85627.0,141.22,141.5,141.21,141.45,85627.0
2019-02-15 15:00:00,141.48,141.93,141.31,141.85,492659.0,141.48,141.93,141.31,141.85,492659.0
2019-02-19 09:30:00,141.32,142.67,140.67,142.39,101317.0,141.32,142.67,140.67,142.39,101317.0
2019-02-19 10:00:00,142.27,142.28,141.45,141.51,127850.0,142.27,142.28,141.45,141.51,127850.0
2019-02-19 11:00:00,141.47,141.73,141.3,141.58,67949.0,141.47,141.73,141.3,141.58,67949.0
2019-02-19 12:00:00,141.63,142.04,141.59,141.69,121882.0,141.63,142.04,141.59,141.69,121882.0
2019-02-19 13:00:00,141.69,141.87,141.13,141.13,75288.0,141.69,141.87,141.13,141.13,75288.0
2019-02-19 14:00:00,141.16,141.91,140.97,141.66,59109.0,141.16,141.91,140.97,141.66,59109.0
2019-02-19 15:00:00,141.67,141.84,141.24,141.44,177768.0,141.67,141.84,141.24,141.44,177768.0
2019-02-20 09:30:00,141.68,141.68,140.86,141.08,53128.0,141.68,141.68,140.86,141.08,53128.0
2019-02-20 10:00:00,141.05,141.09,140.16,140.82,115870.0,141.05,141.09,140.16,140.82,115870.0
2019-02-20 11:00:00,140.81,140.96,140.21,140.75,76420.0,140.81,140.96,140.21,140.75,76420.0
2019-02-20 12:00:00,140.75,140.86,139.9,140.25,60172.0,140.75,140.86,139.9,140.25,60172.0
2019-02-20 13:00:00,140.26,141.0,140.23,141.0,54769.0,140.26,141.0,140.23,141.0,54769.0
2019-02-20 14:00:00,141.0,141.22,140.38,140.9,94734.0,141.0,141.22,140.38,140.9,94734.0
2019-02-20 15:00:00,140.94,141.33,140.61,141.19,235096.0,140.94,141.33,140.61,141.19,235096.0
2019-02-21 09:30:00,141.19,142.24,140.83,142.23,127442.0,141.19,142.24,140.83,142.23,127442.0
2019-02-21 10:00:00,142.04,142.85,141.27,142.43,298764.0,142.04,142.85,141.27,142.43,298764.0
2019-02-21 11:00:00,142.47,142.52,141.06,141.19,138925.0,142.47,142.52,141.06,141.19,138925.0
2019-02-21 12:00:00,141.18,141.95,141.16,141.74,117633.0,141.18,141.95,141.16,141.74,117633.0
2019-02-21 13:00:00,141.74,142.08,141.69,141.79,61108.0,141.74,142.08,141.69,141.79,61108.0
2019-02-21 14:00:00,141.78,141.89,141.46,141.54,72043.0,141.78,141.89,141.46,141.54,72043.0
2019-02-21 15:00:00,141.52,142.1,141.52,142.04,243785.0,141.52,142.1,141.52,142.04,243785.0
2019-02-22 09:30:00,141.7,142.48,141.15,142.42,45876.0,141.7,142.48,141.15,142.42,45876.0
2019-02-22 10:00:00,142.45,142.94,142.26,142.85,100861.0,142.45,142.94,142.26,142.85,100861.0
2019-02-22 11:00:00,142.92,143.08,142.58,142.83,53533.0,142.92,143.08,142.58,142.83,53533.0
2019-02-22 12:00:00,142.78,142.92,142.16,142.25,48598.0,142.78,142.92,142.16,142.25,48598.0
2019-02-22 13:00:00,142.17,142.52,142.0,142.34,44126.0,142.17,142.52,142.0,142.34,44126.0
2019-02-22 14:00:00,142.37,142.56,141.82,141.91,55145.0,142.37,142.56,141.82,141.91,55145.0
2019-02-22 15:00:00,141.81,142.6,141.77,142.42,153881.0,141.81,142.6,141.77,142.42,153881.0
2019-02-25 09:30:00,143.29,143.66,142.3,142.66,67838.0,143.29,143.66,142.3,142.66,67838.0
2019-02-25 10:00:00,142.58,143.3,142.39,143.16,113754.0,142.58,143.3,142.39,143.16,113754.0
2019-02-25 11:00:00,143.2,143.24,142.22,142.28,99919.0,143.2,143.24,142.22,142.28,99919.0
2019-02-25 12:00:00,142.24,142.29,141.82,142.12,51053.0,142.24,142.29,141.82,142.12,51053.0
2019-02-25 13:00:00,142.17,142.3,141.71,141.97,71007.0,142.17,142.3,141.71,141.97,71007.0
2019-02-25 14:00:00,142.02,142.1,141.88,141.97,47438.0,142.02,142.1,141.88,141.97,47438.0
2019-02-25 15:00:00,142.0,142.14,141.67,141.8,251763.0,142.0,142.14,141.67,141.8,251763.0
2019-02-26 09:30:00,141.63,141.93,140.87,141.49,104481.0,141.63,141.93,140.87,141.49,104481.0
2019-02-26 10:00:00,141.37,142.14,140.81,140.81,182706.0,141.37,142.14,140.81,140.81,182706.0
2019-02-26 11:00:00,140.81,141.37,140.77,141.12,73723.0,140.81,141.37,140.77,141.12,73723.0
2019-02-26 12:00:00,141.12,141.17,140.79,140.82,106825.0,141.12,141.17,140.79,140.82,106825.0
2019-02-26 13:00:00,140.83,140.98,140.38,140.74,67900.0,140.83,140.98,140.38,140.74,67900.0
2019-02-26 14:00:00,140.74,141.13,140.46,141.06,172827.0,140.74,141.13,140.46,141.06,172827.0
2019-02-26 15:00:00,141.1,141.22,140.97,140.99,278852.0,141.1,141.22,140.97,140.99,278852.0
2019-02-27 09:30:00,140.5,141.58,140.27,140.67,81836.0,140.5,141.58,140.27,140.67,81836.0
2019-02-27 10:00:00,140.75,141.05,140.25,140.68,108571.0,140.75,141.05,140.25,140.68,108571.0
2019-02-27 11:00:00,140.59,141.06,140.59,141.0,215814.0,140.59,141.06,140.59,141.0,215814.0
2019-02-27 12:00:00,141.0,142.09,140.88,141.81,88878.0,141.0,142.09,140.88,141.81,88878.0
2019-02-27 13:00:00,141.8,142.04,141.53,141.7,50121.0,141.8,142.04,141.53,141.7,50121.0
2019-02-27 14:00:00,141.73,141.89,141.38,141.59,107224.0,141.73,141.89,141.38,141.59,107224.0
2019-02-27 15:00:00,141.63,141.85,141.52,141.65,128068.0,141.63,141.85,141.52,141.65,128068.0
2019-02-28 09:30:00,141.3,141.39,140.31,140.95,43185.0,141.3,141.39,140.31,140.95,43185.0
2019-02-28 10:00:00,140.87,141.22,140.57,140.94,115167.0,140.87,141.22,140.57,140.94,115167.0
2019-02-28 11:00:00,140.94,141.09,140.56,141.0,75737.0,140.94,141.09,140.56,141.0,75737.0
2019-02-28 12:00:00,141.0,141.3,140.63,140.75,88037.0,141.0,141.3,140.63,140.75,88037.0
2019-02-28 13:00:00,140.78,140.78,140.22,140.71,70498.0,140.78,140.78,140.22,140.71,70498.0
2019-02-28 14:00:00,140.74,140.79,140.22,140.25,98580.0,140.74,140.79,140.22,140.25,98580.0
2019-02-28 15:00:00,140.23,140.36,140.05,140.08,205345.0,140.23,140.36,140.05,140.08,205345.0
2019-03-01 09:30:00,140.9,142.53,140.9,142.09,67143.0,140.9,142.53,140.9,142.09,67143.0
2019-03-01 10:00:00,141.95,143.02,141.79,142.59,212386.0,141.95,143.02,141.79,142.59,212386.0
2019-03-01 11:00:00,142.53,142.96,142.3,142.55,117835.0,142.53,142.96,142.3,142.55,117835.0
2019-03-01 12:00:00,142.56,143.33,142.55,143.28,86784.0,142.56,143.33,142.55,143.28,86784.0
2019-03-01 13:00:00,143.29,143.5,143.12,143.28,56039.0,143.29,143.5,143.12,143.28,56039.0
2019-03-01 14:00:00,143.28,143.92,143.23,143.61,89449.0,143.28,143.92,143.23,143.61,89449.0
2019-03-01 15:00:00,143.63,143.73,143.14,143.31,221109.0,143.63,143.73,143.14,143.31,221109.0
2019-03-04 09:30:00,143.64,144.77,142.9,143.01,78130.0,143.64,144.77,142.9,143.01,78130.0
2019-03-04 10:00:00,143.09,143.49,142.38,142.57,56262.0,143.09,143.49,142.38,142.57,56262.0
2019-03-04 11:00:00,142.61,142.66,140.98,141.09,43133.0,142.61,142.66,140.98,141.09,43133.0
2019-03-04 12:00:00,141.13,141.52,139.8,140.11,72037.0,141.13,141.52,139.8,140.11,72037.0
2019-03-04 13:00:00,140.06,141.32,139.93,141.31,122503.0,140.06,141.32,139.93,141.31,122503.0
2019-03-04 14:00:00,141.28,141.78,141.02,141.14,132766.0,141.28,141.78,141.02,141.14,132766.0
2019-03-04 15:00:00,141.18,141.57,140.88,141.48,196492.0,141.18,141.57,140.88,141.48,196492.0
2019-03-05 09:30:00,141.69,142.91,141.64,142.44,174794.0,141.69,142.91,141.64,142.44,174794.0
2019-03-05 10:00:00,142.55,143.45,142.2,143.2,170079.0,142.55,143.45,142.2,143.2,170079.0
2019-03-05 11:00:00,143.23,143.39,142.75,143.17,133665.0,143.23,143.39,142.75,143.17,133665.0
2019-03-05 12:00:00,143.23,143.43,141.95,142.78,125187.0,143.23,143.43,141.95,142.78,125187.0
2019-03-05 13:00:00,142.74,142.83,142.32,142.55,102626.0,142.74,142.83,142.32,142.55,102626.0
2019-03-05 14:00:00,142.54,142.61,141.74,142.41,68428.0,142.54,142.61,141.74,142.41,68428.0
2019-03-05 15:00:00,142.35,142.42,141.29,141.5,241890.0,142.35,142.42,141.29,141.5,241890.0
2019-03-06 09:30:00,140.5,141.84,140.27,141.06,312394.0,140.5,141.84,140.27,141.06,312394.0
2019-03-06 10:00:00,141.02,141.2,140.44,140.75,440218.0,141.02,141.2,140.44,140.75,440218.0
2019-03-06 11:00:00,140.7,140.95,140.36,140.56,181872.0,140.7,140.95,140.36,140.56,181872.0
2019-03-06 12:00:00,140.51,140.89,140.41,140.42,140447.0,140.51,140.89,140.41,140.42,140447.0
2019-03-06 13:00:00,140.41,140.56,139.94,140.16,191257.0,140.41,140.56,139.94,140.16,191257.0
2019-03-06 14:00:00,140.16,140.22,139.45,139.52,226441.0,140.16,140.22,139.45,139.52,226441.0
2019-03-06 15:00:00,139.52,139.71,138.84,139.1,445929.0,139.52,139.71,138.84,139.1,445929.0
2019-03-07 09:30:00,139.16,139.16,137.14,138.0,282881.0,139.16,139.16,137.14,138.0,282881.0
2019-03-07 10:00:00,138.08,139.16,137.5,137.95,284787.0,138.08,139.16,137.5,137.95,284787.0
2019-03-07 11:00:00,137.95,138.51,137.79,138.26,253969.0,137.95,138.51,137.79,138.26,253969.0
2019-03-07 12:00:00,138.26,138.32,137.72,138.27,147113.0,138.26,138.32,137.72,138.27,147113.0
2019-03-07 13:00:00,138.26,138.44,137.73,138.14,260911.0,138.26,138.44,137.73,138.14,260911.0
2019-03-07 14:00:00,138.14,138.33,137.29,137.32,161808.0,138.14,138.33,137.29,137.32,161808.0
2019-03-07 15:00:00,137.34,138.0,137.16,137.87,308884.0,137.34,138.0,137.16,137.87,308884.0
2019-03-08 09:30:00,136.78,137.71,136.22,137.32,55554.0,136.78,137.71,136.22,137.32,55554.0
2019-03-08 10:00:00,137.2,137.79,136.85,137.21,67548.0,137.2,137.79,136.85,137.21,67548.0
2019-03-08 11:00:00,137.15,137.64,136.92,137.07,52107.0,137.15,137.64,136.92,137.07,52107.0
2019-03-08 12:00:00,137.07,137.11,136.38,136.54,62265.0,137.07,137.11,136.38,136.54,62265.0
2019-03-08 13:00:00,136.51,137.03,136.46,136.88,43815.0,136.51,137.03,136.46,136.88,43815.0
2019-03-08 14:00:00,136.88,137.32,136.61,137.19,106723.0,136.88,137.32,136.61,137.19,106723.0
2019-03-08 15:00:00,137.16,137.54,136.67,137.45,182337.0,137.16,137.54,136.67,137.45,182337.0
2019-03-11 09:30:00,137.68,138.52,137.35,138.48,50479.0,137.68,138.52,137.35,138.48,50479.0
2019-03-11 10:00:00,138.33,139.2,138.26,139.01,80280.0,138.33,139.2,138.26,139.01,80280.0
2019-03-11 11:00:00,138.98,139.27,138.66,138.77,132960.0,138.98,139.27,138.66,138.77,132960.0
2019-03-11 12:00:00,138.66,139.21,138.6,138.84,89499.0,138.66,139.21,138.6,138.84,89499.0
2019-03-11 13:00:00,138.83,139.6,138.83,139.55,167469.0,138.83,139.6,138.83,139.55,167469.0
2019-03-11 14:00:00,139.53,139.57,138.79,139.52,160214.0,139.53,139.57,138.79,139.52,160214.0
2019-03-11 15:00:00,139.49,139.54,139.18,139.4,275746.0,139.49,139.54,139.18,139.4,275746.0
2019-03-12 09:30:00,140.05,140.25,138.83,138.99,182907.0,140.05,140.25,138.83,138.99,182907.0
2019-03-12 10:00:00,139.02,140.06,138.81,139.54,243127.0,139.02,140.06,138.81,139.54,243127.0
2019-03-12 11:00:00,139.53,139.99,139.51,139.7,161997.0,139.53,139.99,139.51,139.7,161997.0
2019-03-12 12:00:00,139.71,140.15,139.64,139.97,172941.0,139.71,140.15,139.64,139.97,172941.0
2019-03-12 13:00:00,140.01,140.14,139.72,140.09,199523.0,140.01,140.14,139.72,140.09,199523.0
2019-03-12 14:00:00,140.11,140.16,139.72,139.88,111919.0,140.11,140.16,139.72,139.88,111919.0
2019-03-12 15:00:00,139.84,140.07,139.37,139.89,342361.0,139.84,140.07,139.37,139.89,342361.0
2019-03-13 09:30:00,140.72,141.39,140.71,141.08,61718.0,140.72,141.39,140.71,141.08,61718.0
2019-03-13 10:00:00,141.09,141.97,141.03,141.95,164522.0,141.09,141.97,141.03,141.95,164522.0
2019-03-13 11:00:00,141.96,142.19,141.74,142.06,134591.0,141.96,142.19,141.74,142.06,134591.0
2019-03-13 12:00:00,142.09,142.15,141.7,141.94,64886.0,142.09,142.15,141.7,141.94,64886.0
2019-03-13 13:00:00,141.96,142.28,141.93,141.99,46713.0,141.96,142.28,141.93,141.99,46713.0
2019-03-13 14:00:00,142.01,142.23,141.71,141.88,76783.0,142.01,142.23,141.71,141.88,76783.0
2019-03-13 15:00:00,141.85,141.99,141.26,141.55,221693.0,141.85,141.99,141.26,141.55,221693.0
2019-03-14 09:30:00,141.59,142.47,141.22,142.22,41416.0,141.59,142.47,141.22,142.22,41416.0
2019-03-14 10:00:00,142.1,142.22,141.2,141.38,50001.0,142.1,142.22,141.2,141.38,50001.0
2019-03-14 11:00:00,141.31,141.77,141.28,141.69,50594.0,141.31,141.77,141.28,141.69,50594.0
2019-03-14 12:00:00,141.69,141.71,141.19,141.19,36486.0,141.69,141.71,141.19,141.19,36486.0
2019-03-14 13:00:00,141.2,141.4,141.0,141.02,45358.0,141.2,141.4,141.0,141.02,45358.0
2019-03-14 14:00:00,141.02,141.05,140.83,141.0,56703.0,141.02,141.05,140.83,141.0,56703.0
2019-03-14 15:00:00,141.0,141.04,140.83,140.96,194433.0,141.0,141.04,140.83,140.96,194433.0
2019-03-15 09:30:00,140.66,141.85,140.66,141.3,198730.0,140.66,141.85,140.66,141.3,198730.0
2019-03-15 10:00:00,141.34,141.75,140.94,140.94,133557.0,141.34,141.75,140.94,140.94,133557.0
2019-03-15 11:00:00,140.95,141.81,140.87,141.76,75430.0,140.95,141.81,140.87,141.76,75430.0
2019-03-15 12:00:00,141.82,142.43,141.75,142.19,77757.0,141.82,142.43,141.75,142.19,77757.0
2019-03-15 13:00:00,142.18,142.24,141.56,141.56,60930.0,142.18,142.24,141.56,141.56,60930.0
2019-03-15 14:00:00,141.59,141.65,141.32,141.61,107747.0,141.59,141.65,141.32,141.61,107747.0
2019-03-15 15:00:00,141.62,141.69,141.03,141.51,306379.0,141.62,141.69,141.03,141.51,306379.0
2019-03-18 09:30:00,140.05,142.03,140.05,141.91,77172.0,140.05,142.03,140.05,141.91,77172.0
2019-03-18 10:00:00,141.85,142.41,141.76,142.34,126283.0,141.85,142.41,141.76,142.34,126283.0
2019-03-18 11:00:00,142.33,142.4,141.56,141.75,61860.0,142.33,142.4,141.56,141.75,61860.0
2019-03-18 12:00:00,141.75,142.27,141.46,142.21,84686.0,141.75,142.27,141.46,142.21,84686.0
2019-03-18 13:00:00,142.23,142.55,142.18,142.49,80465.0,142.23,142.55,142.18,142.49,80465.0
2019-03-18 14:00:00,142.5,142.91,142.34,142.84,115191.0,142.5,142.91,142.34,142.84,115191.0
2019-03-18 15:00:00,142.85,143.11,142.49,143.05,409195.0,142.85,143.11,142.49,143.05,409195.0
2019-03-19 09:30:00,143.61,144.84,143.31,144.0,44081.0,143.61,144.84,143.31,144.0,44081.0
2019-03-19 10:00:00,143.94,144.34,143.78,144.22,164063.0,143.94,144.34,143.78,144.22,164063.0
2019-03-19 11:00:00,144.24,145.1,144.06,145.09,107252.0,144.24,145.1,144.06,145.09,107252.0
2019-03-19 12:00:00,145.07,145.16,143.81,144.19,121871.0,145.07,145.16,143.81,144.19,121871.0
2019-03-19 13:00:00,144.2,144.74,144.13,144.29,76357.0,144.2,144.74,144.13,144.29,76357.0
2019-03-19 14:00:00,144.34,144.69,144.24,144.51,72653.0,144.34,144.69,144.24,144.51,72653.0
2019-03-19 15:00:00,144.5,144.51,144.08,144.48,222435.0,144.5,144.51,144.08,144.48,222435.0
2019-03-20 09:30:00,144.66,144.67,143.93,143.93,57861.0,144.66,144.67,143.93,143.93,57861.0
2019-03-20 10:00:00,143.87,144.34,143.55,144.25,47083.0,143.87,144.34,143.55,144.25,47083.0
2019-03-20 11:00:00,144.25,144.37,143.14,143.17,78946.0,144.25,144.37,143.14,143.17,78946.0
2019-03-20 12:00:00,143.22,143.49,142.81,143.49,78991.0,143.22,143.49,142.81,143.49,78991.0
2019-03-20 13:00:00,143.45,143.89,143.41,143.81,55612.0,143.45,143.89,143.41,143.81,55612.0
2019-03-20 14:00:00,143.78,144.53,143.78,144.11,264045.0,143.78,144.53,143.78,144.11,264045.0
2019-03-20 15:00:00,144.11,144.21,143.12,143.2,236928.0,144.11,144.21,143.12,143.2,236928.0
2019-03-21 09:30:00,141.43,143.52,140.32,142.94,115796.0,141.43,143.52,140.32,142.94,115796.0
2019-03-21 10:00:00,142.75,143.51,142.75,142.88,83162.0,142.75,143.51,142.75,142.88,83162.0
2019-03-21 11:00:00,142.89,144.32,142.89,144.3,132284.0,142.89,144.32,142.89,144.3,132284.0
2019-03-21 12:00:00,144.31,144.45,143.83,143.98,92587.0,144.31,144.45,143.83,143.98,92587.0
2019-03-21 13:00:00,144.01,144.11,143.86,143.97,106594.0,144.01,144.11,143.86,143.97,106594.0
2019-03-21 14:00:00,144.0,144.46,143.98,144.26,157832.0,144.0,144.46,143.98,144.26,157832.0
2019-03-21 15:00:00,144.28,144.55,144.0,144.2,400514.0,144.28,144.55,144.0,144.2,400514.0
2019-03-22 09:30:00,143.34,144.48,142.77,142.85,45681.0,143.34,144.48,142.77,142.85,45681.0
2019-03-22 10:00:00,142.95,143.88,142.82,142.85,94924.0,142.95,143.88,142.82,142.85,94924.0
2019-03-22 11:00:00,142.81,142.91,141.84,141.84,206648.0,142.81,142.91,141.84,141.84,206648.0
2019-03-22 12:00:00,141.92,142.28,141.6,142.25,56185.0,141.92,142.28,141.6,142.25,56185.0
2019-03-22 13:00:00,142.24,142.4,141.58,141.66,46340.0,142.24,142.4,141.58,141.66,46340.0
2019-03-22 14:00:00,141.66,142.58,141.66,142.5,90398.0,141.66,142.58,141.66,142.5,90398.0
2019-03-22 15:00:00,142.52,142.64,141.57,141.66,174444.0,142.52,142.64,141.57,141.66,174444.0
2019-03-25 09:30:00,141.55,141.55,139.76,140.56,80527.0,141.55,141.55,139.76,140.56,80527.0
2019-03-25 10:00:00,140.52,141.33,140.1,141.18,100811.0,140.52,141.33,140.1,141.18,100811.0
2019-03-25 11:00:00,141.19,141.62,140.81,140.89,111569.0,141.19,141.62,140.81,140.89,111569.0
2019-03-25 12:00:00,140.89,141.12,140.42,140.79,67395.0,140.89,141.12,140.42,140.79,67395.0
2019-03-25 13:00:00,140.78,141.21,140.4,140.64,47712.0,140.78,141.21,140.4,140.64,47712.0
2019-03-25 14:00:00,140.68,141.95,140.65,141.86,118226.0,140.68,141.95,140.65,141.86,118226.0
2019-03-25 15:00:00,141.89,142.15,141.51,141.59,208183.0,141.89,142.15,141.51,141.59,208183.0
2019-03-26 09:30:00,142.96,143.98,142.58,143.85,51159.0,142.96,143.98,142.58,143.85,51159.0
2019-03-26 10:00:00,143.88,143.88,142.89,143.51,66680.0,143.88,143.88,142.89,143.51,66680.0
2019-03-26 11:00:00,143.46,143.79,143.03,143.2,80606.0,143.46,143.79,143.03,143.2,80606.0
2019-03-26 12:00:00,143.23,143.53,142.86,142.87,29365.0,143.23,143.53,142.86,142.87,29365.0
2019-03-26 13:00:00,142.97,143.48,142.96,143.19,23035.0,142.97,143.48,142.96,143.19,23035.0
2019-03-26 14:00:00,143.13,143.23,142.63,142.96,37628.0,143.13,143.23,142.63,142.96,37628.0
2019-03-26 15:00:00,142.99,143.73,142.96,143.64,181482.0,142.99,143.73,142.96,143.64,181482.0
2019-03-27 09:30:00,143.3,143.81,142.11,142.19,65959.0,143.3,143.81,142.11,142.19,65959.0
2019-03-27 10:00:00,142.13,142.64,141.08,141.23,86614.0,142.13,142.64,141.08,141.23,86614.0
2019-03-27 11:00:00,141.29,141.37,139.87,140.6,112197.0,141.29,141.37,139.87,140.6,112197.0
2019-03-27 12:00:00,140.53,141.18,140.39,140.85,60405.0,140.53,141.18,140.39,140.85,60405.0
2019-03-27 13:00:00,140.74,141.19,140.63,140.83,59375.0,140.74,141.19,140.63,140.83,59375.0
2019-03-27 14:00:00,140.83,141.01,140.5,140.8,75019.0,140.83,141.01,140.5,140.8,75019.0
2019-03-27 15:00:00,140.8,141.57,140.51,141.12,342669.0,140.8,141.57,140.51,141.12,342669.0
2019-03-28 09:30:00,141.8,142.07,141.15,141.77,45953.0,141.8,142.07,141.15,141.77,45953.0
2019-03-28 10:00:00,141.81,142.25,140.64,140.65,91877.0,141.81,142.25,140.64,140.65,91877.0
2019-03-28 11:00:00,140.67,141.01,140.24,141.01,69828.0,140.67,141.01,140.24,141.01,69828.0
2019-03-28 12:00:00,140.98,141.54,140.64,141.4,82466.0,140.98,141.54,140.64,141.4,82466.0
2019-03-28 13:00:00,141.4,141.57,141.13,141.54,49062.0,141.4,141.57,141.13,141.54,49062.0
2019-03-28 14:00:00,141.53,141.6,141.31,141.49,54104.0,141.53,141.6,141.31,141.49,54104.0
2019-03-28 15:00:00,141.45,141.98,141.45,141.84,113640.0,141.45,141.98,141.45,141.84,113640.0
2019-03-29 09:30:00,142.68,142.87,142.09,142.74,44610.0,142.68,142.87,142.09,142.74,44610.0
2019-03-29 10:00:00,142.69,143.28,142.37,142.74,65142.0,142.69,143.28,142.37,142.74,65142.0
2019-03-29 11:00:00,142.72,143.6,142.72,143.31,67707.0,142.72,143.6,142.72,143.31,67707.0
2019-03-29 12:00:00,143.33,143.69,142.89,143.65,79616.0,143.33,143.69,142.89,143.65,79616.0
2019-03-29 13:00:00,143.61,143.94,143.51,143.8,71159.0,143.61,143.94,143.51,143.8,71159.0
2019-03-29 14:00:00,143.8,144.19,143.66,144.14,76584.0,143.8,144.19,143.66,144.14,76584.0
2019-03-29 15:00:00,144.16,144.28,143.59,143.87,265008.0,144.16,144.28,143.59,143.87,265008.0
2019-04-01 09:30:00,145.25,145.55,144.48,144.61,82525.0,145.25,145.55,144.48,144.61,82525.0
2019-04-01 10:00:00,144.64,145.26,144.31,145.22,88043.0,144.64,145.26,144.31,145.22,88043.0
2019-04-01 11:00:00,145.23,145.6,144.71,144.92,78566.0,145.23,145.6,144.71,144.92,78566.0
2019-04-01 12:00:00,144.93,145.42,144.83,144.93,50208.0,144.93,145.42,144.83,144.93,50208.0
2019-04-01 13:00:00,144.99,145.02,144.73,144.88,72090.0,144.99,145.02,144.73,144.88,72090.0
2019-04-01 14:00:00,144.9,144.93,144.49,144.71,66204.0,144.9,144.93,144.49,144.71,66204.0
2019-04-01 15:00:00,144.68,144.7,144.28,144.32,178850.0,144.68,144.7,144.28,144.32,178850.0
2019-04-02 09:30:00,144.24,144.64,143.84,144.64,55183.0,144.24,144.64,143.84,144.64,55183.0
2019-04-02 10:00:00,144.59,144.59,144.04,144.41,65744.0,144.59,144.59,144.04,144.41,65744.0
2019-04-02 11:00:00,144.36,144.44,144.08,144.4,64083.0,144.36,144.44,144.08,144.4,64083.0
2019-04-02 12:00:00,144.4,144.47,144.26,144.41,87529.0,144.4,144.47,144.26,144.41,87529.0
2019-04-02 13:00:00,144.42,144.69,144.25,144.57,57575.0,144.42,144.69,144.25,144.57,57575.0
2019-04-02 14:00:00,144.59,144.67,144.39,144.65,53475.0,144.59,144.67,144.39,144.65,53475.0
2019-04-02 15:00:00,144.7,144.97,144.24,144.29,172119.0,144.7,144.97,144.24,144.29,172119.0
2019-04-03 09:30:00,145.26,145.35,144.58,145.0,134153.0,145.26,145.35,144.58,145.0,134153.0
2019-04-03 10:00:00,144.95,145.03,144.59,144.95,76920.0,144.95,145.03,144.59,144.95,76920.0
2019-04-03 11:00:00,144.98,145.43,144.95,145.19,82204.0,144.98,145.43,144.95,145.19,82204.0
2019-04-03 12:00:00,145.18,145.72,145.03,145.61,232275.0,145.18,145.72,145.03,145.61,232275.0
2019-04-03 13:00:00,145.62,145.63,145.23,145.27,69047.0,145.62,145.63,145.23,145.27,69047.0
2019-04-03 14:00:00,145.23,145.32,144.9,144.97,200070.0,145.23,145.32,144.9,144.97,200070.0
2019-04-03 15:00:00,144.95,145.0,144.04,144.42,537751.0,144.95,145.0,144.04,144.42,537751.0
2019-04-04 09:30:00,144.84,144.84,143.31,143.46,51241.0,144.84,144.84,143.31,143.46,51241.0
2019-04-04 10:00:00,143.42,143.87,142.68,142.68,82439.0,143.42,143.87,142.68,142.68,82439.0
2019-04-04 11:00:00,142.63,142.89,141.97,142.09,241091.0,142.63,142.89,141.97,142.09,241091.0
2019-04-04 12:00:00,142.05,142.1,140.88,140.96,221982.0,142.05,142.1,140.88,140.96,221982.0
2019-04-04 13:00:00,141.0,141.76,140.95,141.54,187979.0,141.0,141.76,140.95,141.54,187979.0
2019-04-04 14:00:00,141.51,141.72,141.36,141.65,203035.0,141.51,141.72,141.36,141.65,203035.0
2019-04-04 15:00:00,141.64,142.33,141.36,142.22,409509.0,141.64,142.33,141.36,142.22,409509.0
2019-04-05 09:30:00,142.75,143.6,142.21,143.6,34749.0,142.75,143.6,142.21,143.6,34749.0
2019-04-05 10:00:00,143.65,144.35,143.51,144.07,423676.0,143.65,144.35,143.51,144.07,423676.0
2019-04-05 11:00:00,144.08,144.66,143.98,144.47,34879.0,144.08,144.66,143.98,144.47,34879.0
2019-04-05 12:00:00,144.45,144.54,144.21,144.37,51018.0,144.45,144.54,144.21,144.37,51018.0
2019-04-05 13:00:00,144.36,144.53,144.2,144.31,176385.0,144.36,144.53,144.2,144.31,176385.0
2019-04-05 14:00:00,144.28,144.42,143.63,143.74,55633.0,144.28,144.42,143.63,143.74,55633.0
2019-04-05 15:00:00,143.72,144.56,143.68,144.27,205525.0,143.72,144.56,143.68,144.27,205525.0
2019-04-08 09:30:00,144.33,144.33,141.88,142.65,217934.0,144.33,144.33,141.88,142.65,217934.0
2019-04-08 10:00:00,142.7,143.33,142.28,143.28,46886.0,142.7,143.33,142.28,143.28,46886.0
2019-04-08 11:00:00,143.21,143.54,142.9,143.02,33554.0,143.21,143.54,142.9,143.02,33554.0
2019-04-08 12:00:00,143.0,143.36,142.85,143.31,30656.0,143.0,143.36,142.85,143.31,30656.0
2019-04-08 13:00:00,143.33,143.77,143.26,143.77,33820.0,143.33,143.77,143.26,143.77,33820.0
2019-04-08 14:00:00,143.77,143.94,143.65,143.84,29011.0,143.77,143.94,143.65,143.84,29011.0
2019-04-08 15:00:00,143.88,144.25,143.75,144.04,94412.0,143.88,144.25,143.75,144.04,94412.0
2019-04-09 09:30:00,143.76,144.5,143.49,144.22,114685.0,143.76,144.5,143.49,144.22,114685.0
2019-04-09 10:00:00,144.15,144.73,143.86,144.39,53020.0,144.15,144.73,143.86,144.39,53020.0
2019-04-09 11:00:00,144.38,145.06,144.38,144.89,41137.0,144.38,145.06,144.38,144.89,41137.0
2019-04-09 12:00:00,144.87,145.22,144.76,144.81,64880.0,144.87,145.22,144.76,144.81,64880.0
2019-04-09 13:00:00,144.76,144.77,144.55,144.72,21130.0,144.76,144.77,144.55,144.72,21130.0
2019-04-09 14:00:00,144.75,144.94,144.25,144.25,329623.0,144.75,144.94,144.25,144.25,329623.0
2019-04-09 15:00:00,144.26,144.43,144.03,144.32,125483.0,144.26,144.43,144.03,144.32,125483.0
2019-04-10 09:30:00,144.87,145.68,144.39,145.23,176372.0,144.87,145.68,144.39,145.23,176372.0
2019-04-10 10:00:00,145.22,145.93,145.05,145.67,121354.0,145.22,145.93,145.05,145.67,121354.0
2019-04-10 11:00:00,145.7,146.1,145.33,145.42,132936.0,145.7,146.1,145.33,145.42,132936.0
2019-04-10 12:00:00,145.43,145.7,145.22,145.62,39961.0,145.43,145.7,145.22,145.62,39961.0
2019-04-10 13:00:00,145.62,145.64,145.29,145.3,156016.0,145.62,145.64,145.29,145.3,156016.0
2019-04-10 14:00:00,145.31,145.45,144.84,145.24,68412.0,145.31,145.45,144.84,145.24,68412.0
2019-04-10 15:00:00,145.24,145.45,144.6,144.82,273685.0,145.24,145.45,144.6,144.82,273685.0
2019-04-11 09:30:00,144.85,144.85,143.36,143.69,39267.0,144.85,144.85,143.36,143.69,39267.0
2019-04-11 10:00:00,143.66,143.9,143.33,143.55,230000.0,143.66,143.9,143.33,143.55,230000.0
2019-04-11 11:00:00,143.55,144.32,143.55,143.95,34213.0,143.55,144.32,143.55,143.95,34213.0
2019-04-11 12:00:00,143.95,144.08,143.78,143.97,34874.0,143.95,144.08,143.78,143.97,34874.0
2019-04-11 13:00:00,143.97,144.06,143.08,143.14,47208.0,143.97,144.06,143.08,143.14,47208.0
2019-04-11 14:00:00,143.15,143.24,142.83,142.89,66489.0,143.15,143.24,142.83,142.89,66489.0
2019-04-11 15:00:00,142.88,143.28,142.74,143.18,229636.0,142.88,143.28,142.74,143.18,229636.0
2019-04-12 09:30:00,143.9,144.43,143.44,144.43,83170.0,143.9,144.43,143.44,144.43,83170.0
2019-04-12 10:00:00,144.39,144.65,144.0,144.08,41245.0,144.39,144.65,144.0,144.08,41245.0
2019-04-12 11:00:00,144.07,144.24,143.66,144.1,108928.0,144.07,144.24,143.66,144.1,108928.0
2019-04-12 12:00:00,144.08,144.15,143.8,143.89,31870.0,144.08,144.15,143.8,143.89,31870.0
2019-04-12 13:00:00,143.91,144.0,143.48,143.48,37031.0,143.91,144.0,143.48,143.48,37031.0
2019-04-12 14:00:00,143.44,143.62,142.45,142.63,55613.0,143.44,143.62,142.45,142.63,55613.0
2019-04-12 15:00:00,142.62,142.79,142.35,142.51,134789.0,142.62,142.79,142.35,142.51,134789.0
2019-04-15 09:30:00,142.5,143.15,141.55,141.55,47981.0,142.5,143.15,141.55,141.55,47981.0
2019-04-15 10:00:00,141.53,141.53,140.59,141.37,106494.0,141.53,141.53,140.59,141.37,106494.0
2019-04-15 11:00:00,141.37,141.4,140.67,140.9,57045.0,141.37,141.4,140.67,140.9,57045.0
2019-04-15 12:00:00,140.91,141.12,140.54,141.02,114487.0,140.91,141.12,140.54,141.02,114487.0
2019-04-15 13:00:00,140.99,141.13,140.88,140.95,55747.0,140.99,141.13,140.88,140.95,55747.0
2019-04-15 14:00:00,140.98,141.24,140.83,140.96,59019.0,140.98,141.24,140.83,140.96,59019.0
2019-04-15 15:00:00,140.99,141.06,140.64,141.06,220809.0,140.99,141.06,140.64,141.06,220809.0
2019-04-16 09:30:00,142.4,142.48,141.33,141.49,31640.0,142.4,142.48,141.33,141.49,31640.0
2019-04-16 10:00:00,141.6,141.9,141.21,141.22,48410.0,141.6,141.9,141.21,141.22,48410.0
2019-04-16 11:00:00,141.23,141.25,140.39,140.4,49923.0,141.23,141.25,140.39,140.4,49923.0
2019-04-16 12:00:00,140.37,140.63,140.04,140.15,59314.0,140.37,140.63,140.04,140.15,59314.0
2019-04-16 13:00:00,140.14,140.2,139.24,139.34,54191.0,140.14,140.2,139.24,139.34,54191.0
2019-04-16 14:00:00,139.3,139.3,137.31,137.49,164494.0,139.3,139.3,137.31,137.49,164494.0
2019-04-16 15:00:00,137.49,137.55,135.7,136.28,452258.0,137.49,137.55,135.7,136.28,452258.0
2019-04-17 09:30:00,137.36,137.36,133.83,133.86,96934.0,137.36,137.36,133.83,133.86,96934.0
2019-04-17 10:00:00,133.86,134.73,133.09,133.09,463346.0,133.86,134.73,133.09,133.09,463346.0
2019-04-17 11:00:00,133.07,134.08,133.05,133.38,109473.0,133.07,134.08,133.05,133.38,109473.0
2019-04-17 12:00:00,133.38,133.87,132.98,133.63,219724.0,133.38,133.87,132.98,133.63,219724.0
2019-04-17 13:00:00,133.59,133.69,132.1,132.1,200676.0,133.59,133.69,132.1,132.1,200676.0
2019-04-17 14:00:00,132.1,132.3,131.34,132.06,290291.0,132.1,132.3,131.34,132.06,290291.0
2019-04-17 15:00:00,132.07,132.55,131.99,132.31,372427.0,132.07,132.55,131.99,132.31,372427.0
2019-04-18 09:30:00,132.4,134.65,131.5,131.5,128839.0,132.4,134.65,131.5,131.5,128839.0
2019-04-18 10:00:00,131.54,132.91,131.03,132.56,96384.0,131.54,132.91,131.03,132.56,96384.0
2019-04-18 11:00:00,132.58,132.66,131.58,132.5,69883.0,132.58,132.66,131.58,132.5,69883.0
2019-04-18 12:00:00,132.53,132.9,132.24,132.24,65327.0,132.53,132.9,132.24,132.24,65327.0
2019-04-18 13:00:00,132.21,132.47,131.96,132.39,57312.0,132.21,132.47,131.96,132.39,57312.0
2019-04-18 14:00:00,132.37,132.96,132.35,132.82,55630.0,132.37,132.96,132.35,132.82,55630.0
2019-04-18 15:00:00,132.83,133.44,132.75,133.02,353413.0,132.83,133.44,132.75,133.02,353413.0
2019-04-22 09:30:00,132.86,134.55,132.86,134.45,30940.0,132.86,134.55,132.86,134.45,30940.0
2019-04-22 10:00:00,134.36,134.59,132.78,132.9,134030.0,134.36,134.59,132.78,132.9,134030.0
2019-04-22 11:00:00,132.78,132.93,132.21,132.66,96136.0,132.78,132.93,132.21,132.66,96136.0
2019-04-22 12:00:00,132.75,133.32,132.5,133.24,51627.0,132.75,133.32,132.5,133.24,51627.0
2019-04-22 13:00:00,133.25,133.78,133.16,133.76,37366.0,133.25,133.78,133.16,133.76,37366.0
2019-04-22 14:00:00,133.79,134.45,133.72,134.03,188595.0,133.79,134.45,133.72,134.03,188595.0
2019-04-22 15:00:00,134.05,134.54,134.01,134.39,205825.0,134.05,134.54,134.01,134.39,205825.0
2019-04-23 09:30:00,133.92,135.7,132.82,135.14,60502.0,133.92,135.7,132.82,135.14,60502.0
2019-04-23 10:00:00,135.15,135.86,134.41,135.69,118058.0,135.15,135.86,134.41,135.69,118058.0
2019-04-23 11:00:00,135.66,137.12,135.62,137.08,86617.0,135.66,137.12,135.62,137.08,86617.0
2019-04-23 12:00:00,137.05,137.69,136.99,137.19,193731.0,137.05,137.69,136.99,137.19,193731.0
2019-04-23 13:00:00,137.2,137.93,137.2,137.73,47233.0,137.2,137.93,137.2,137.73,47233.0
2019-04-23 14:00:00,137.73,138.1,137.53,137.66,69209.0,137.73,138.1,137.53,137.66,69209.0
2019-04-23 15:00:00,137.65,137.67,136.98,137.04,206253.0,137.65,137.67,136.98,137.04,206253.0
2019-04-24 09:30:00,137.0,137.85,135.29,135.61,53049.0,137.0,137.85,135.29,135.61,53049.0
2019-04-24 10:00:00,135.61,135.79,135.03,135.38,74319.0,135.61,135.79,135.03,135.38,74319.0
2019-04-24 11:00:00,135.37,135.55,135.18,135.39,89343.0,135.37,135.55,135.18,135.39,89343.0
2019-04-24 12:00:00,135.38,135.52,135.07,135.1,44518.0,135.38,135.52,135.07,135.1,44518.0
2019-04-24 13:00:00,135.07,135.48,135.07,135.29,72531.0,135.07,135.48,135.07,135.29,72531.0
2019-04-24 14:00:00,135.31,135.47,134.59,135.44,77681.0,135.31,135.47,134.59,135.44,77681.0
2019-04-24 15:00:00,135.45,136.02,135.42,135.77,143187.0,135.45,136.02,135.42,135.77,143187.0
2019-04-25 09:30:00,135.8,136.68,134.99,136.63,40138.0,135.8,136.68,134.99,136.63,40138.0
2019-04-25 10:00:00,136.64,136.64,135.55,136.24,37389.0,136.64,136.64,135.55,136.24,37389.0
2019-04-25 11:00:00,136.34,136.79,135.64,136.51,51116.0,136.34,136.79,135.64,136.51,51116.0
2019-04-25 12:00:00,136.52,136.97,136.47,136.88,75965.0,136.52,136.97,136.47,136.88,75965.0
2019-04-25 13:00:00,136.86,137.37,136.72,137.29,39576.0,136.86,137.37,136.72,137.29,39576.0
2019-04-25 14:00:00,137.28,137.7,137.21,137.4,58011.0,137.28,137.7,137.21,137.4,58011.0
2019-04-25 15:00:00,137.43,137.95,137.32,137.38,274033.0,137.43,137.95,137.32,137.38,274033.0
2019-04-26 09:30:00,137.38,137.39,136.26,136.43,117427.0,137.38,137.39,136.26,136.43,117427.0
2019-04-26 10:00:00,136.53,137.78,136.43,137.68,47162.0,136.53,137.78,136.43,137.68,47162.0
2019-04-26 11:00:00,137.65,138.19,137.46,137.89,63296.0,137.65,138.19,137.46,137.89,63296.0
2019-04-26 12:00:00,137.85,138.0,137.7,137.91,41770.0,137.85,138.0,137.7,137.91,41770.0
2019-04-26 13:00:00,137.84,138.32,137.67,138.31,127203.0,137.84,138.32,137.67,138.31,127203.0
2019-04-26 14:00:00,138.32,138.64,138.14,138.45,63638.0,138.32,138.64,138.14,138.45,63638.0
2019-04-26 15:00:00,138.46,138.79,138.3,138.69,203818.0,138.46,138.79,138.3,138.69,203818.0
2019-04-29 09:30:00,139.43,139.84,137.73,137.91,87161.0,139.43,139.84,137.73,137.91,87161.0
2019-04-29 10:00:00,137.91,139.32,137.77,139.31,104921.0,137.91,139.32,137.77,139.31,104921.0
2019-04-29 11:00:00,139.35,139.53,139.07,139.07,61696.0,139.35,139.53,139.07,139.07,61696.0
2019-04-29 12:00:00,139.07,139.54,138.99,139.5,57593.0,139.07,139.54,138.99,139.5,57593.0
2019-04-29 13:00:00,139.51,139.79,139.28,139.35,74314.0,139.51,139.79,139.28,139.35,74314.0
2019-04-29 14:00:00,139.34,140.0,139.34,139.6,47969.0,139.34,140.0,139.34,139.6,47969.0
2019-04-29 15:00:00,139.61,139.67,139.07,139.09,172620.0,139.61,139.67,139.07,139.09,172620.0
2019-04-30 09:30:00,139.28,139.73,138.93,139.39,25107.0,139.28,139.73,138.93,139.39,25107.0
2019-04-30 10:00:00,139.39,140.26,139.28,139.82,127286.0,139.39,140.26,139.28,139.82,127286.0
2019-04-30 11:00:00,139.77,139.77,138.98,139.44,108982.0,139.77,139.77,138.98,139.44,108982.0
2019-04-30 12:00:00,139.42,139.76,139.18,139.34,72615.0,139.42,139.76,139.18,139.34,72615.0
2019-04-30 13:00:00,139.35,139.36,138.67,139.08,99781.0,139.35,139.36,138.67,139.08,99781.0
2019-04-30 14:00:00,139.03,139.55,138.77,139.34,97534.0,139.03,139.55,138.77,139.34,97534.0
2019-04-30 15:00:00,139.3,139.53,138.76,138.95,280766.0,139.3,139.53,138.76,138.95,280766.0
2019-05-01 09:30:00,137.21,137.99,134.81,134.81,133741.0,137.21,137.99,134.81,134.81,133741.0
2019-05-01 10:00:00,134.8,137.19,134.53,135.65,200153.0,134.8,137.19,134.53,135.65,200153.0
2019-05-01 11:00:00,135.67,136.77,134.13,136.01,266732.0,135.67,136.77,134.13,136.01,266732.0
2019-05-01 12:00:00,135.95,136.48,134.98,135.57,106326.0,135.95,136.48,134.98,135.57,106326.0
2019-05-01 13:00:00,135.61,136.02,135.35,135.98,80100.0,135.61,136.02,135.35,135.98,80100.0
2019-05-01 14:00:00,136.01,136.46,135.34,136.08,152109.0,136.01,136.46,135.34,136.08,152109.0
2019-05-01 15:00:00,136.08,136.08,134.83,134.98,322594.0,136.08,136.08,134.83,134.98,322594.0
2019-05-02 09:30:00,134.41,135.91,134.01,135.64,83911.0,134.41,135.91,134.01,135.64,83911.0
2019-05-02 10:00:00,135.62,135.68,133.51,133.54,171486.0,135.62,135.68,133.51,133.54,171486.0
2019-05-02 11:00:00,133.58,133.96,132.73,133.55,256806.0,133.58,133.96,132.73,133.55,256806.0
2019-05-02 12:00:00,133.67,134.12,133.22,133.7,70663.0,133.67,134.12,133.22,133.7,70663.0
2019-05-02 13:00:00,133.71,134.5,133.57,134.48,66545.0,133.71,134.5,133.57,134.48,66545.0
2019-05-02 14:00:00,134.49,135.66,134.44,135.11,96253.0,134.49,135.66,134.44,135.11,96253.0
2019-05-02 15:00:00,135.07,136.21,134.95,136.13,269819.0,135.07,136.21,134.95,136.13,269819.0
2019-05-03 09:30:00,137.25,137.75,136.36,136.57,340935.0,137.25,137.75,136.36,136.57,340935.0
2019-05-03 10:00:00,136.54,137.82,136.47,137.72,145133.0,136.54,137.82,136.47,137.72,145133.0
2019-05-03 11:00:00,137.74,138.13,137.48,137.94,103055.0,137.74,138.13,137.48,137.94,103055.0
2019-05-03 12:00:00,137.93,138.33,137.79,138.25,79722.0,137.93,138.33,137.79,138.25,79722.0
2019-05-03 13:00:00,138.24,138.56,137.84,138.33,107819.0,138.24,138.56,137.84,138.33,107819.0
2019-05-03 14:00:00,138.36,138.85,138.16,138.52,107969.0,138.36,138.85,138.16,138.52,107969.0
2019-05-03 15:00:00,138.46,139.12,138.26,138.82,401443.0,138.46,139.12,138.26,138.82,401443.0
2019-05-06 09:30:00,136.87,138.7,136.87,137.83,53646.0,136.87,138.7,136.87,137.83,53646.0
2019-05-06 10:00:00,137.84,137.84,136.75,137.47,209078.0,137.84,137.84,136.75,137.47,209078.0
2019-05-06 11:00:00,137.44,137.86,137.21,137.79,101862.0,137.44,137.86,137.21,137.79,101862.0
2019-05-06 12:00:00,137.85,137.85,136.85,136.9,83787.0,137.85,137.85,136.85,136.9,83787.0
2019-05-06 13:00:00,136.88,137.76,136.81,137.76,78141.0,136.88,137.76,136.81,137.76,78141.0
2019-05-06 14:00:00,137.76,138.34,137.67,138.34,70727.0,137.76,138.34,137.67,138.34,70727.0
2019-05-06 15:00:00,138.43,138.81,138.34,138.74,225210.0,138.43,138.81,138.34,138.74,225210.0
2019-05-07 09:30:00,137.5,138.81,135.74,136.04,41609.0,137.5,138.81,135.74,136.04,41609.0
2019-05-07 10:00:00,135.79,136.14,134.97,135.6,98061.0,135.79,136.14,134.97,135.6,98061.0
2019-05-07 11:00:00,135.51,135.7,134.75,134.96,71272.0,135.51,135.7,134.75,134.96,71272.0
2019-05-07 12:00:00,134.81,135.58,134.65,135.02,45339.0,134.81,135.58,134.65,135.02,45339.0
2019-05-07 13:00:00,135.02,135.06,134.23,134.61,60637.0,135.02,135.06,134.23,134.61,60637.0
2019-05-07 14:00:00,134.6,134.66,133.62,134.43,63164.0,134.6,134.66,133.62,134.43,63164.0
2019-05-07 15:00:00,134.39,134.53,133.17,134.38,246359.0,134.39,134.53,133.17,134.38,246359.0
2019-05-08 09:30:00,134.74,134.92,132.84,134.67,59191.0,134.74,134.92,132.84,134.67,59191.0
2019-05-08 10:00:00,134.72,134.72,133.19,134.22,93668.0,134.72,134.72,133.19,134.22,93668.0
2019-05-08 11:00:00,134.31,134.68,133.86,134.21,61713.0,134.31,134.68,133.86,134.21,61713.0
2019-05-08 12:00:00,134.25,135.11,133.9,134.96,26559.0,134.25,135.11,133.9,134.96,26559.0
2019-05-08 13:00:00,134.96,135.04,134.62,135.03,29905.0,134.96,135.04,134.62,135.03,29905.0
2019-05-08 14:00:00,135.04,135.13,133.56,133.57,63678.0,135.04,135.13,133.56,133.57,63678.0
2019-05-08 15:00:00,133.63,134.32,133.06,133.24,414157.0,133.63,134.32,133.06,133.24,414157.0
2019-05-09 09:30:00,132.06,133.04,131.35,132.74,63814.0,132.06,133.04,131.35,132.74,63814.0
2019-05-09 10:00:00,132.75,133.35,132.26,132.92,117072.0,132.75,133.35,132.26,132.92,117072.0
2019-05-09 11:00:00,132.92,133.18,132.62,133.01,92531.0,132.92,133.18,132.62,133.01,92531.0
2019-05-09 12:00:00,133.0,133.97,132.75,133.49,40227.0,133.0,133.97,132.75,133.49,40227.0
2019-05-09 13:00:00,133.51,134.0,133.5,133.67,82339.0,133.51,134.0,133.5,133.67,82339.0
2019-05-09 14:00:00,133.71,134.05,133.15,133.19,56779.0,133.71,134.05,133.15,133.19,56779.0
2019-05-09 15:00:00,133.21,133.66,132.68,133.14,147101.0,133.21,133.66,132.68,133.14,147101.0
2019-05-10 09:30:00,132.46,133.83,132.46,133.2,34068.0,132.46,133.83,132.46,133.2,34068.0
2019-05-10 10:00:00,133.06,133.09,131.3,131.35,104018.0,133.06,133.09,131.3,131.35,104018.0
2019-05-10 11:00:00,131.47,131.81,130.84,131.6,67056.0,131.47,131.81,130.84,131.6,67056.0
2019-05-10 12:00:00,131.65,133.14,131.62,132.96,73519.0,131.65,133.14,131.62,132.96,73519.0
2019-05-10 13:00:00,132.96,133.7,132.68,133.5,56461.0,132.96,133.7,132.68,133.5,56461.0
2019-05-10 14:00:00,133.52,133.76,132.97,133.64,40908.0,133.52,133.76,132.97,133.64,40908.0
2019-05-10 15:00:00,133.65,134.51,133.64,134.16,221120.0,133.65,134.51,133.64,134.16,221120.0
2019-05-13 09:30:00,131.45,131.96,130.92,131.23,49320.0,131.45,131.96,130.92,131.23,49320.0
2019-05-13 10:00:00,131.07,132.17,130.77,132.1,95340.0,131.07,132.17,130.77,132.1,95340.0
2019-05-13 11:00:00,132.12,132.56,132.0,132.33,113416.0,132.12,132.56,132.0,132.33,113416.0
2019-05-13 12:00:00,132.25,132.49,131.92,132.12,98470.0,132.25,132.49,131.92,132.12,98470.0
2019-05-13 13:00:00,132.09,132.7,131.97,132.57,97023.0,132.09,132.7,131.97,132.57,97023.0
2019-05-13 14:00:00,132.55,133.45,132.3,133.33,83722.0,132.55,133.45,132.3,133.33,83722.0
2019-05-13 15:00:00,133.26,133.37,132.21,132.28,305929.0,133.26,133.37,132.21,132.28,305929.0
2019-05-14 09:30:00,133.0,134.25,133.0,133.54,33344.0,133.0,134.25,133.0,133.54,33344.0
2019-05-14 10:00:00,133.49,134.89,133.39,133.99,79160.0,133.49,134.89,133.39,133.99,79160.0
2019-05-14 11:00:00,134.06,134.59,133.61,134.34,62038.0,134.06,134.59,133.61,134.34,62038.0
2019-05-14 12:00:00,134.33,134.66,134.11,134.52,44929.0,134.33,134.66,134.11,134.52,44929.0
2019-05-14 13:00:00,134.53,135.1,134.48,134.86,52704.0,134.53,135.1,134.48,134.86,52704.0
2019-05-14 14:00:00,134.87,135.15,134.63,134.75,62546.0,134.87,135.15,134.63,134.75,62546.0
2019-05-14 15:00:00,134.71,135.17,134.48,134.58,356159.0,134.71,135.17,134.48,134.58,356159.0
2019-05-15 09:30:00,133.53,135.68,132.79,135.68,57418.0,133.53,135.68,132.79,135.68,57418.0
2019-05-15 10:00:00,135.55,136.49,134.8,136.23,79704.0,135.55,136.49,134.8,136.23,79704.0
2019-05-15 11:00:00,136.36,136.41,135.53,135.79,71674.0,136.36,136.41,135.53,135.79,71674.0
2019-05-15 12:00:00,135.86,136.18,135.33,135.4,49697.0,135.86,136.18,135.33,135.4,49697.0
2019-05-15 13:00:00,135.42,136.0,135.31,135.93,54698.0,135.42,136.0,135.31,135.93,54698.0
2019-05-15 14:00:00,135.93,136.13,135.72,135.79,54531.0,135.93,136.13,135.72,135.79,54531.0
2019-05-15 15:00:00,135.79,135.96,135.26,135.27,211897.0,135.79,135.96,135.26,135.27,211897.0
2019-05-16 09:30:00,136.02,136.33,134.46,136.0,33308.0,136.02,136.33,134.46,136.0,33308.0
2019-05-16 10:00:00,136.17,136.52,135.63,136.39,66765.0,136.17,136.52,135.63,136.39,66765.0
2019-05-16 11:00:00,136.43,136.59,136.01,136.01,110112.0,136.43,136.59,136.01,136.01,110112.0
2019-05-16 12:00:00,136.01,136.47,135.74,136.36,59600.0,136.01,136.47,135.74,136.36,59600.0
2019-05-16 13:00:00,136.36,136.38,135.31,135.51,53494.0,136.36,136.38,135.31,135.51,53494.0
2019-05-16 14:00:00,135.49,135.79,135.16,135.59,52556.0,135.49,135.79,135.16,135.59,52556.0
2019-05-16 15:00:00,135.53,135.54,134.67,135.24,138059.0,135.53,135.54,134.67,135.24,138059.0
2019-05-17 09:30:00,133.53,134.8,133.09,134.33,112133.0,133.53,134.8,133.09,134.33,112133.0
2019-05-17 10:00:00,134.3,134.94,133.64,134.65,265067.0,134.3,134.94,133.64,134.65,265067.0
2019-05-17 11:00:00,134.71,135.48,134.49,134.72,111953.0,134.71,135.48,134.49,134.72,111953.0
2019-05-17 12:00:00,134.72,134.73,133.56,133.65,77337.0,134.72,134.73,133.56,133.65,77337.0
2019-05-17 13:00:00,133.65,134.83,133.63,134.8,51844.0,133.65,134.83,133.63,134.8,51844.0
2019-05-17 14:00:00,134.84,134.93,134.51,134.92,62876.0,134.84,134.93,134.51,134.92,62876.0
2019-05-17 15:00:00,134.91,134.91,133.62,133.65,214556.0,134.91,134.91,133.62,133.65,214556.0
2019-05-20 09:30:00,133.33,133.93,132.76,133.93,61992.0,133.33,133.93,132.76,133.93,61992.0
2019-05-20 10:00:00,133.86,134.26,133.55,134.0,98494.0,133.86,134.26,133.55,134.0,98494.0
2019-05-20 11:00:00,134.05,134.67,133.9,134.55,61090.0,134.05,134.67,133.9,134.55,61090.0
2019-05-20 12:00:00,134.49,135.0,134.4,134.63,63947.0,134.49,135.0,134.4,134.63,63947.0
2019-05-20 13:00:00,134.59,135.07,134.13,134.31,97512.0,134.59,135.07,134.13,134.31,97512.0
2019-05-20 14:00:00,134.29,134.37,133.48,133.65,43782.0,134.29,134.37,133.48,133.65,43782.0
2019-05-20 15:00:00,133.63,133.93,133.42,133.63,121912.0,133.63,133.93,133.42,133.63,121912.0
2019-05-21 09:30:00,134.7,135.44,134.34,135.12,16745.0,134.7,135.44,134.34,135.12,16745.0
2019-05-21 10:00:00,135.06,135.48,134.77,135.34,43728.0,135.06,135.48,134.77,135.34,43728.0
2019-05-21 11:00:00,135.26,135.27,134.41,134.41,74250.0,135.26,135.27,134.41,134.41,74250.0
2019-05-21 12:00:00,134.5,134.76,134.28,134.71,33278.0,134.5,134.76,134.28,134.71,33278.0
2019-05-21 13:00:00,134.73,134.91,134.58,134.77,24983.0,134.73,134.91,134.58,134.77,24983.0
2019-05-21 14:00:00,134.74,134.78,134.39,134.44,43650.0,134.74,134.78,134.39,134.44,43650.0
2019-05-21 15:00:00,134.43,134.7,134.18,134.59,105486.0,134.43,134.7,134.18,134.59,105486.0
2019-05-22 09:30:00,134.29,134.88,133.34,134.43,129290.0,134.29,134.88,133.34,134.43,129290.0
2019-05-22 10:00:00,134.44,134.56,133.4,133.68,89926.0,134.44,134.56,133.4,133.68,89926.0
2019-05-22 11:00:00,133.61,133.97,133.26,133.81,70194.0,133.61,133.97,133.26,133.81,70194.0
2019-05-22 12:00:00,133.78,134.74,133.77,134.56,89658.0,133.78,134.74,133.77,134.56,89658.0
2019-05-22 13:00:00,134.6,134.94,134.29,134.91,66936.0,134.6,134.94,134.29,134.91,66936.0
2019-05-22 14:00:00,134.91,135.26,134.72,135.13,96916.0,134.91,135.26,134.72,135.13,96916.0
2019-05-22 15:00:00,135.16,135.19,134.69,134.8,254142.0,135.16,135.19,134.69,134.8,254142.0
2019-05-23 09:30:00,133.91,134.23,132.7,133.63,59221.0,133.91,134.23,132.7,133.63,59221.0
2019-05-23 10:00:00,133.67,134.26,132.94,133.72,174384.0,133.67,134.26,132.94,133.72,174384.0
2019-05-23 11:00:00,133.69,133.9,132.68,132.8,103217.0,133.69,133.9,132.68,132.8,103217.0
2019-05-23 12:00:00,132.77,133.89,132.18,133.79,165295.0,132.77,133.89,132.18,133.79,165295.0
2019-05-23 13:00:00,133.77,134.19,133.49,134.14,66192.0,133.77,134.19,133.49,134.14,66192.0
2019-05-23 14:00:00,134.11,134.27,133.51,133.94,57949.0,134.11,134.27,133.51,133.94,57949.0
2019-05-23 15:00:00,133.9,134.46,133.68,134.4,197969.0,133.9,134.46,133.68,134.4,197969.0
2019-05-24 09:30:00,135.44,137.35,135.44,136.97,57487.0,135.44,137.35,135.44,136.97,57487.0
2019-05-24 10:00:00,136.9,137.62,136.04,136.04,143627.0,136.9,137.62,136.04,136.04,143627.0
2019-05-24 11:00:00,136.06,136.78,135.76,136.53,133400.0,136.06,136.78,135.76,136.53,133400.0
2019-05-24 12:00:00,136.53,137.29,136.47,137.28,40641.0,136.53,137.29,136.47,137.28,40641.0
2019-05-24 13:00:00,137.33,137.4,136.82,137.01,64153.0,137.33,137.4,136.82,137.01,64153.0
2019-05-24 14:00:00,137.02,137.02,136.53,136.75,84449.0,137.02,137.02,136.53,136.75,84449.0
2019-05-24 15:00:00,136.77,136.83,136.23,136.32,154961.0,136.77,136.83,136.23,136.32,154961.0
2019-05-28 09:30:00,137.9,139.03,137.19,138.87,77488.0,137.9,139.03,137.19,138.87,77488.0
2019-05-28 10:00:00,138.78,138.85,137.23,137.75,122435.0,138.78,138.85,137.23,137.75,122435.0
2019-05-28 11:00:00,137.7,138.36,137.67,138.2,121079.0,137.7,138.36,137.67,138.2,121079.0
2019-05-28 12:00:00,138.31,138.44,137.87,137.94,66737.0,138.31,138.44,137.87,137.94,66737.0
2019-05-28 13:00:00,137.95,138.07,137.69,137.83,99426.0,137.95,138.07,137.69,137.83,99426.0
2019-05-28 14:00:00,137.77,137.77,137.03,137.18,93969.0,137.77,137.77,137.03,137.18,93969.0
2019-05-28 15:00:00,137.16,137.29,136.47,136.63,261266.0,137.16,137.29,136.47,136.63,261266.0
2019-05-29 09:30:00,135.78,136.16,134.77,135.69,33275.0,135.78,136.16,134.77,135.69,33275.0
2019-05-29 10:00:00,135.68,136.26,135.31,136.15,118876.0,135.68,136.26,135.31,136.15,118876.0
2019-05-29 11:00:00,136.12,136.6,135.34,135.41,172639.0,136.12,136.6,135.34,135.41,172639.0
2019-05-29 12:00:00,135.4,136.18,135.34,135.73,54711.0,135.4,136.18,135.34,135.73,54711.0
2019-05-29 13:00:00,135.75,136.72,135.55,136.48,34016.0,135.75,136.72,135.55,136.48,34016.0
2019-05-29 14:00:00,136.44,136.62,135.66,135.91,44427.0,136.44,136.62,135.66,135.91,44427.0
2019-05-29 15:00:00,135.91,135.94,135.23,135.32,194829.0,135.91,135.94,135.23,135.32,194829.0
2019-05-30 09:30:00,135.64,136.18,135.13,135.55,15164.0,135.64,136.18,135.13,135.55,15164.0
2019-05-30 10:00:00,135.51,136.97,135.51,136.22,68835.0,135.51,136.97,135.51,136.22,68835.0
2019-05-30 11:00:00,136.2,136.7,135.96,136.09,31551.0,136.2,136.7,135.96,136.09,31551.0
2019-05-30 12:00:00,136.0,136.37,135.86,136.2,26245.0,136.0,136.37,135.86,136.2,26245.0
2019-05-30 13:00:00,136.18,136.21,135.72,136.04,22811.0,136.18,136.21,135.72,136.04,22811.0
2019-05-30 14:00:00,136.03,136.35,135.59,136.03,63377.0,136.03,136.35,135.59,136.03,63377.0
2019-05-30 15:00:00,136.09,136.31,135.8,136.12,92420.0,136.09,136.31,135.8,136.12,92420.0
2019-05-31 09:30:00,134.93,136.11,134.7,134.93,44280.0,134.93,136.11,134.7,134.93,44280.0
2019-05-31 10:00:00,134.8,135.39,134.39,135.23,61490.0,134.8,135.39,134.39,135.23,61490.0
2019-05-31 11:00:00,135.25,136.36,135.24,136.27,110439.0,135.25,136.36,135.24,136.27,110439.0
2019-05-31 12:00:00,136.29,136.54,136.01,136.26,66149.0,136.29,136.54,136.01,136.26,66149.0
2019-05-31 13:00:00,136.27,136.96,136.24,136.81,28181.0,136.27,136.96,136.24,136.81,28181.0
2019-05-31 14:00:00,136.78,136.88,136.28,136.47,41484.0,136.78,136.88,136.28,136.47,41484.0
2019-05-31 15:00:00,136.43,136.49,135.65,135.84,203822.0,136.43,136.49,135.65,135.84,203822.0
2019-06-03 09:30:00,136.32,138.0,135.0,135.05,38089.0,136.32,138.0,135.0,135.05,38089.0
2019-06-03 10:00:00,135.0,135.99,134.61,135.69,154904.0,135.0,135.99,134.61,135.69,154904.0
2019-06-03 11:00:00,135.71,136.07,134.84,135.04,195779.0,135.71,136.07,134.84,135.04,195779.0
2019-06-03 12:00:00,135.06,135.3,134.16,134.64,114627.0,135.06,135.3,134.16,134.64,114627.0
2019-06-03 13:00:00,134.65,134.98,134.0,134.8,189016.0,134.65,134.98,134.0,134.8,189016.0
2019-06-03 14:00:00,134.81,135.06,133.54,133.67,88701.0,134.81,135.06,133.54,133.67,88701.0
2019-06-03 15:00:00,133.64,133.64,132.81,132.98,463946.0,133.64,133.64,132.81,132.98,463946.0
2019-06-04 09:30:00,133.43,134.26,132.64,133.46,182347.0,133.43,134.26,132.64,133.46,182347.0
2019-06-04 10:00:00,133.5,133.85,132.18,132.45,202787.0,133.5,133.85,132.18,132.45,202787.0
2019-06-04 11:00:00,132.45,133.41,131.87,133.35,281818.0,132.45,133.41,131.87,133.35,281818.0
2019-06-04 12:00:00,133.33,134.06,133.16,133.99,68187.0,133.33,134.06,133.16,133.99,68187.0
2019-06-04 13:00:00,133.99,134.61,133.98,134.34,62892.0,133.99,134.61,133.98,134.34,62892.0
2019-06-04 14:00:00,134.33,134.7,134.09,134.58,180149.0,134.33,134.7,134.09,134.58,180149.0
2019-06-04 15:00:00,134.57,135.74,134.55,135.63,329900.0,134.57,135.74,134.55,135.63,329900.0
2019-06-05 09:30:00,136.93,137.93,136.09,137.38,49629.0,136.93,137.93,136.09,137.38,49629.0
2019-06-05 10:00:00,137.44,137.54,136.75,137.08,124321.0,137.44,137.54,136.75,137.08,124321.0
2019-06-05 11:00:00,137.09,137.61,136.71,137.56,227043.0,137.09,137.61,136.71,137.56,227043.0
2019-06-05 12:00:00,137.62,138.19,137.54,137.99,68259.0,137.62,138.19,137.54,137.99,68259.0
2019-06-05 13:00:00,138.0,138.41,138.0,138.35,60373.0,138.0,138.41,138.0,138.35,60373.0
2019-06-05 14:00:00,138.35,138.64,138.23,138.23,78737.0,138.35,138.64,138.23,138.23,78737.0
2019-06-05 15:00:00,138.22,138.64,138.05,138.2,191434.0,138.22,138.64,138.05,138.2,191434.0
2019-06-06 09:30:00,138.75,140.36,138.41,138.81,141154.0,138.75,140.36,138.41,138.81,141154.0
2019-06-06 10:00:00,138.78,139.06,138.34,138.41,72225.0,138.78,139.06,138.34,138.41,72225.0
2019-06-06 11:00:00,138.36,138.8,138.09,138.17,41346.0,138.36,138.8,138.09,138.17,41346.0
2019-06-06 12:00:00,138.11,138.22,137.76,137.84,30013.0,138.11,138.22,137.76,137.84,30013.0
2019-06-06 13:00:00,137.88,138.1,137.56,137.62,35644.0,137.88,138.1,137.56,137.62,35644.0
2019-06-06 14:00:00,137.62,137.63,137.15,137.45,38307.0,137.62,137.63,137.15,137.45,38307.0
2019-06-06 15:00:00,137.48,138.1,137.28,137.48,160307.0,137.48,138.1,137.28,137.48,160307.0
2019-06-07 09:30:00,138.44,139.17,137.71,138.43,75332.0,138.44,139.17,137.71,138.43,75332.0
2019-06-07 10:00:00,138.31,138.33,136.89,138.24,115200.0,138.31,138.33,136.89,138.24,115200.0
2019-06-07 11:00:00,138.2,138.31,137.62,137.88,46222.0,138.2,138.31,137.62,137.88,46222.0
2019-06-07 12:00:00,137.91,138.37,137.85,138.0,26427.0,137.91,138.37,137.85,138.0,26427.0
2019-06-07 13:00:00,137.95,138.67,137.81,138.57,41204.0,137.95,138.67,137.81,138.57,41204.0
2019-06-07 14:00:00,138.55,138.97,138.43,138.58,34467.0,138.55,138.97,138.43,138.58,34467.0
2019-06-07 15:00:00,138.6,138.96,138.44,138.74,204159.0,138.6,138.96,138.44,138.74,204159.0
2019-06-10 09:30:00,139.64,139.93,138.5,139.0,85840.0,139.64,139.93,138.5,139.0,85840.0
2019-06-10 10:00:00,139.03,139.05,138.21,138.28,87533.0,139.03,139.05,138.21,138.28,87533.0
2019-06-10 11:00:00,138.28,139.65,138.19,139.52,182424.0,138.28,139.65,138.19,139.52,182424.0
2019-06-10 12:00:00,139.5,140.2,139.36,139.86,61170.0,139.5,140.2,139.36,139.86,61170.0
2019-06-10 13:00:00,139.86,140.42,139.85,140.16,65077.0,139.86,140.42,139.85,140.16,65077.0
2019-06-10 14:00:00,140.06,140.33,139.78,140.24,107879.0,140.06,140.33,139.78,140.24,107879.0
2019-06-10 15:00:00,140.19,140.28,139.42,139.7,203057.0,140.19,140.28,139.42,139.7,203057.0
2019-06-11 09:30:00,140.46,141.32,139.81,139.93,26569.0,140.46,141.32,139.81,139.93,26569.0
2019-06-11 10:00:00,139.93,140.17,138.68,139.34,82374.0,139.93,140.17,138.68,139.34,82374.0
2019-06-11 11:00:00,139.44,139.7,138.98,139.26,183714.0,139.44,139.7,138.98,139.26,183714.0
2019-06-11 12:00:00,139.23,139.23,138.64,138.95,144864.0,139.23,139.23,138.64,138.95,144864.0
2019-06-11 13:00:00,138.91,139.47,138.91,139.47,108324.0,138.91,139.47,138.91,139.47,108324.0
2019-06-11 14:00:00,139.52,139.94,139.32,139.35,107122.0,139.52,139.94,139.32,139.35,107122.0
2019-06-11 15:00:00,139.37,139.88,139.33,139.44,214429.0,139.37,139.88,139.33,139.44,214429.0
2019-06-12 09:30:00,139.44,140.23,138.13,138.19,156096.0,139.44,140.23,138.13,138.19,156096.0
2019-06-12 10:00:00,138.3,138.87,137.79,138.56,223682.0,138.3,138.87,137.79,138.56,223682.0
2019-06-12 11:00:00,138.44,138.76,138.25,138.43,70982.0,138.44,138.76,138.25,138.43,70982.0
2019-06-12 12:00:00,138.46,139.29,138.41,139.22,25678.0,138.46,139.29,138.41,139.22,25678.0
2019-06-12 13:00:00,139.21,139.85,139.18,139.42,95005.0,139.21,139.85,139.18,139.42,95005.0
2019-06-12 14:00:00,139.48,139.74,139.45,139.59,58529.0,139.48,139.74,139.45,139.59,58529.0
2019-06-12 15:00:00,139.58,139.95,139.53,139.93,203279.0,139.58,139.95,139.53,139.93,203279.0
2019-06-13 09:30:00,140.32,141.22,139.85,140.11,21013.0,140.32,141.22,139.85,140.11,21013.0
2019-06-13 10:00:00,140.07,141.51,139.59,140.96,410742.0,140.07,141.51,139.59,140.96,410742.0
2019-06-13 11:00:00,141.05,141.13,140.58,140.77,52126.0,141.05,141.13,140.58,140.77,52126.0
2019-06-13 12:00:00,140.77,140.84,140.5,140.75,33905.0,140.77,140.84,140.5,140.75,33905.0
2019-06-13 13:00:00,140.84,140.84,140.48,140.51,36797.0,140.84,140.84,140.48,140.51,36797.0
2019-06-13 14:00:00,140.53,140.77,140.07,140.54,287394.0,140.53,140.77,140.07,140.54,287394.0
2019-06-13 15:00:00,140.52,141.12,140.26,141.06,289877.0,140.52,141.12,140.26,141.06,289877.0
2019-06-14 09:30:00,141.4,143.35,140.97,143.34,75060.0,141.4,143.35,140.97,143.34,75060.0
2019-06-14 10:00:00,143.22,143.83,142.12,142.16,189878.0,143.22,143.83,142.12,142.16,189878.0
2019-06-14 11:00:00,142.18,142.56,141.95,141.99,75193.0,142.18,142.56,141.95,141.99,75193.0
2019-06-14 12:00:00,142.03,142.15,141.78,142.02,65023.0,142.03,142.15,141.78,142.02,65023.0
2019-06-14 13:00:00,142.02,142.03,141.31,141.42,44079.0,142.02,142.03,141.31,141.42,44079.0
2019-06-14 14:00:00,141.4,141.43,140.72,140.8,78522.0,141.4,141.43,140.72,140.8,78522.0
2019-06-14 15:00:00,140.8,141.56,140.65,141.27,205252.0,140.8,141.56,140.65,141.27,205252.0
2019-06-17 09:30:00,141.48,142.67,141.2,141.5,189673.0,141.48,142.67,141.2,141.5,189673.0
2019-06-17 10:00:00,141.38,142.14,140.98,142.08,144840.0,141.38,142.14,140.98,142.08,144840.0
2019-06-17 11:00:00,142.09,142.16,141.13,141.13,27649.0,142.09,142.16,141.13,141.13,27649.0
2019-06-17 12:00:00,141.13,141.29,141.06,141.21,25521.0,141.13,141.29,141.06,141.21,25521.0
2019-06-17 13:00:00,141.21,141.6,141.18,141.44,38976.0,141.21,141.6,141.18,141.44,38976.0
2019-06-17 14:00:00,141.45,141.66,141.27,141.37,44466.0,141.45,141.66,141.27,141.37,44466.0
2019-06-17 15:00:00,141.42,141.74,141.21,141.46,184218.0,141.42,141.74,141.21,141.46,184218.0
2019-06-18 09:30:00,143.03,146.1,142.27,144.41,178055.0,143.03,146.1,142.27,144.41,178055.0
2019-06-18 10:00:00,144.46,145.75,144.12,145.66,254074.0,144.46,145.75,144.12,145.66,254074.0
2019-06-18 11:00:00,145.63,146.49,145.33,146.41,186945.0,145.63,146.49,145.33,146.41,186945.0
2019-06-18 12:00:00,146.4,146.5,145.63,145.64,218361.0,146.4,146.5,145.63,145.64,218361.0
2019-06-18 13:00:00,145.64,146.38,145.53,145.92,102984.0,145.64,146.38,145.53,145.92,102984.0
2019-06-18 14:00:00,145.92,146.49,145.83,146.19,186534.0,145.92,146.49,145.83,146.19,186534.0
2019-06-18 15:00:00,146.22,146.22,145.39,145.69,353041.0,146.22,146.22,145.39,145.69,353041.0
2019-06-19 09:30:00,145.66,153.59,145.66,151.43,571352.0,145.66,153.59,145.66,151.43,571352.0
2019-06-19 10:00:00,151.45,152.17,151.13,151.54,784517.0,151.45,152.17,151.13,151.54,784517.0
2019-06-19 11:00:00,151.56,153.05,151.47,151.71,404564.0,151.56,153.05,151.47,151.71,404564.0
2019-06-19 12:00:00,151.71,152.68,150.79,152.38,245720.0,151.71,152.68,150.79,152.38,245720.0
2019-06-19 13:00:00,152.39,152.89,152.08,152.75,206935.0,152.39,152.89,152.08,152.75,206935.0
2019-06-19 14:00:00,152.82,154.81,152.49,154.43,295660.0,152.82,154.81,152.49,154.43,295660.0
2019-06-19 15:00:00,154.41,155.13,153.74,154.25,652111.0,154.41,155.13,153.74,154.25,652111.0
2019-06-20 09:30:00,156.88,159.55,154.43,154.43,188049.0,156.88,159.55,154.43,154.43,188049.0
2019-06-20 10:00:00,154.56,155.08,153.08,153.79,201007.0,154.56,155.08,153.08,153.79,201007.0
2019-06-20 11:00:00,153.85,154.68,153.66,154.37,160758.0,153.85,154.68,153.66,154.37,160758.0
2019-06-20 12:00:00,154.45,154.55,153.73,153.78,150113.0,154.45,154.55,153.73,153.78,150113.0
2019-06-20 13:00:00,153.81,154.38,153.41,154.09,127396.0,153.81,154.38,153.41,154.09,127396.0
2019-06-20 14:00:00,154.07,154.45,153.77,154.29,80729.0,154.07,154.45,153.77,154.29,80729.0
2019-06-20 15:00:00,154.31,154.97,154.16,154.49,336762.0,154.31,154.97,154.16,154.49,336762.0
2019-06-21 09:30:00,155.76,157.97,154.68,155.05,219612.0,155.76,157.97,154.68,155.05,219612.0
2019-06-21 10:00:00,155.06,155.85,154.53,155.68,170525.0,155.06,155.85,154.53,155.68,170525.0
2019-06-21 11:00:00,155.75,156.54,155.33,156.21,161400.0,155.75,156.54,155.33,156.21,161400.0
2019-06-21 12:00:00,156.24,157.39,156.22,157.39,203416.0,156.24,157.39,156.22,157.39,203416.0
2019-06-21 13:00:00,157.34,157.61,157.06,157.43,158759.0,157.34,157.61,157.06,157.43,158759.0
2019-06-21 14:00:00,157.44,158.28,157.39,158.2,136022.0,157.44,158.28,157.39,158.2,136022.0
2019-06-21 15:00:00,158.19,158.99,157.89,158.64,563797.0,158.19,158.99,157.89,158.64,563797.0
2019-06-24 09:30:00,157.68,159.01,155.59,156.21,111220.0,157.68,159.01,155.59,156.21,111220.0
2019-06-24 10:00:00,156.18,157.81,155.64,156.48,147781.0,156.18,157.81,155.64,156.48,147781.0
2019-06-24 11:00:00,156.48,157.77,156.45,157.47,119847.0,156.48,157.77,156.45,157.47,119847.0
2019-06-24 12:00:00,157.41,157.53,157.04,157.31,120651.0,157.41,157.53,157.04,157.31,120651.0
2019-06-24 13:00:00,157.33,157.53,156.94,157.29,56892.0,157.33,157.53,156.94,157.29,56892.0
2019-06-24 14:00:00,157.21,157.27,156.75,156.96,70316.0,157.21,157.27,156.75,156.96,70316.0
2019-06-24 15:00:00,156.96,157.5,156.69,157.43,267132.0,156.96,157.5,156.69,157.43,267132.0
2019-06-25 09:30:00,158.3,158.51,156.47,156.47,122484.0,158.3,158.51,156.47,156.47,122484.0
2019-06-25 10:00:00,156.53,157.25,155.74,155.81,154728.0,156.53,157.25,155.74,155.81,154728.0
2019-06-25 11:00:00,155.72,156.05,154.72,154.84,138857.0,155.72,156.05,154.72,154.84,138857.0
2019-06-25 12:00:00,154.77,155.83,154.48,154.71,48077.0,154.77,155.83,154.48,154.71,48077.0
2019-06-25 13:00:00,154.69,155.12,154.22,154.62,50600.0,154.69,155.12,154.22,154.62,50600.0
2019-06-25 14:00:00,154.65,154.65,153.38,154.38,118633.0,154.65,154.65,153.38,154.38,118633.0
2019-06-25 15:00:00,154.37,154.61,154.02,154.12,315382.0,154.37,154.61,154.02,154.12,315382.0
2019-06-26 09:30:00,154.2,155.2,152.94,153.31,87498.0,154.2,155.2,152.94,153.31,87498.0
2019-06-26 10:00:00,153.31,154.79,152.98,154.29,81457.0,153.31,154.79,152.98,154.29,81457.0
2019-06-26 11:00:00,154.21,154.22,153.36,153.61,80903.0,154.21,154.22,153.36,153.61,80903.0
2019-06-26 12:00:00,153.67,154.57,153.48,154.52,77993.0,153.67,154.57,153.48,154.52,77993.0
2019-06-26 13:00:00,154.55,155.15,154.2,155.11,75999.0,154.55,155.15,154.2,155.11,75999.0
2019-06-26 14:00:00,155.1,156.21,155.07,155.5,141832.0,155.1,156.21,155.07,155.5,141832.0
2019-06-26 15:00:00,155.43,156.05,155.41,155.67,357606.0,155.43,156.05,155.41,155.67,357606.0
2019-06-27 09:30:00,156.18,157.58,155.87,156.75,37287.0,156.18,157.58,155.87,156.75,37287.0
2019-06-27 10:00:00,156.84,157.04,155.8,155.96,63337.0,156.84,157.04,155.8,155.96,63337.0
2019-06-27 11:00:00,155.98,157.02,155.98,156.97,50388.0,155.98,157.02,155.98,156.97,50388.0
2019-06-27 12:00:00,156.98,157.18,156.77,156.87,35553.0,156.98,157.18,156.77,156.87,35553.0
2019-06-27 13:00:00,156.71,157.03,156.5,156.84,31510.0,156.71,157.03,156.5,156.84,31510.0
2019-06-27 14:00:00,156.83,157.58,156.65,157.38,54825.0,156.83,157.58,156.65,157.38,54825.0
2019-06-27 15:00:00,157.34,157.48,156.61,156.64,174850.0,157.34,157.48,156.61,156.64,174850.0
2019-06-28 09:30:00,156.82,157.06,156.12,156.77,53887.0,156.82,157.06,156.12,156.77,53887.0
2019-06-28 10:00:00,156.86,158.55,156.79,158.4,193001.0,156.86,158.55,156.79,158.4,193001.0
2019-06-28 11:00:00,158.39,159.09,158.3,158.86,70145.0,158.39,159.09,158.3,158.86,70145.0
2019-06-28 12:00:00,158.84,159.76,158.84,159.59,83474.0,158.84,159.76,158.84,159.59,83474.0
2019-06-28 13:00:00,159.61,159.71,159.07,159.17,118135.0,159.61,159.71,159.07,159.17,118135.0
2019-06-28 14:00:00,159.17,159.85,159.12,159.62,99911.0,159.17,159.85,159.12,159.62,99911.0
2019-06-28 15:00:00,159.64,160.91,159.51,160.77,617050.0,159.64,160.91,159.51,160.77,617050.0
2019-07-01 09:30:00,162.12,164.13,159.37,159.83,154393.0,162.12,164.13,159.37,159.83,154393.0
2019-07-01 10:00:00,159.86,160.06,158.8,159.18,155685.0,159.86,160.06,158.8,159.18,155685.0
2019-07-01 11:00:00,159.2,159.99,158.99,159.75,86766.0,159.2,159.99,158.99,159.75,86766.0
2019-07-01 12:00:00,159.75,161.01,159.74,160.47,81613.0,159.75,161.01,159.74,160.47,81613.0
2019-07-01 13:00:00,160.47,160.99,160.23,160.83,46683.0,160.47,160.99,160.23,160.83,46683.0
2019-07-01 14:00:00,160.86,160.9,160.35,160.39,40784.0,160.86,160.9,160.35,160.39,40784.0
2019-07-01 15:00:00,160.35,160.89,160.35,160.75,147404.0,160.35,160.89,160.35,160.75,147404.0
2019-07-02 09:30:00,160.51,160.51,157.56,158.09,122184.0,160.51,160.51,157.56,158.09,122184.0
2019-07-02 10:00:00,158.05,160.52,157.86,160.2,143443.0,158.05,160.52,157.86,160.2,143443.0
2019-07-02 11:00:00,160.2,160.44,159.19,160.11,59189.0,160.2,160.44,159.19,160.11,59189.0
2019-07-02 12:00:00,160.11,161.0,159.94,160.82,63289.0,160.11,161.0,159.94,160.82,63289.0
2019-07-02 13:00:00,160.82,160.83,160.23,160.43,61240.0,160.82,160.83,160.23,160.43,61240.0
2019-07-02 14:00:00,160.4,160.4,160.01,160.1,66784.0,160.4,160.4,160.01,160.1,66784.0
2019-07-02 15:00:00,160.11,160.89,159.88,160.89,205086.0,160.11,160.89,159.88,160.89,205086.0
2019-07-03 09:30:00,161.36,161.82,160.59,161.29,65835.0,161.36,161.82,160.59,161.29,65835.0
2019-07-03 10:00:00,161.27,161.56,160.69,161.5,108320.0,161.27,161.56,160.69,161.5,108320.0
2019-07-03 11:00:00,161.49,161.72,160.89,161.68,92915.0,161.49,161.72,160.89,161.68,92915.0
2019-07-03 12:00:00,161.76,161.87,161.37,161.6,141340.0,161.76,161.87,161.37,161.6,141340.0
2019-07-05 09:30:00,160.96,161.18,158.74,158.74,42012.0,160.96,161.18,158.74,158.74,42012.0
2019-07-05 10:00:00,158.81,160.25,158.73,159.85,55863.0,158.81,160.25,158.73,159.85,55863.0
2019-07-05 11:00:00,159.89,160.36,159.25,159.51,52800.0,159.89,160.36,159.25,159.51,52800.0
2019-07-05 12:00:00,159.55,160.13,159.34,160.09,31334.0,159.55,160.13,159.34,160.09,31334.0
2019-07-05 13:00:00,160.14,160.29,159.76,159.83,41955.0,160.14,160.29,159.76,159.83,41955.0
2019-07-05 14:00:00,159.87,160.79,159.72,160.74,122735.0,159.87,160.79,159.72,160.74,122735.0
2019-07-05 15:00:00,160.74,160.91,160.17,160.89,173866.0,160.74,160.91,160.17,160.89,173866.0
2019-07-08 09:30:00,160.52,160.52,158.71,159.56,44204.0,160.52,160.52,158.71,159.56,44204.0
2019-07-08 10:00:00,159.54,160.44,159.44,159.64,113278.0,159.54,160.44,159.44,159.64,113278.0
2019-07-08 11:00:00,159.64,159.97,158.97,159.28,75352.0,159.64,159.97,158.97,159.28,75352.0
2019-07-08 12:00:00,159.23,159.7,159.07,159.2,86357.0,159.23,159.7,159.07,159.2,86357.0
2019-07-08 13:00:00,159.15,159.35,158.99,159.22,48285.0,159.15,159.35,158.99,159.22,48285.0
2019-07-08 14:00:00,159.15,159.16,158.58,158.7,113035.0,159.15,159.16,158.58,158.7,113035.0
2019-07-08 15:00:00,158.7,159.32,158.61,159.13,352280.0,158.7,159.32,158.61,159.13,352280.0
2019-07-09 09:30:00,158.44,159.57,158.04,158.19,72170.0,158.44,159.57,158.04,158.19,72170.0
2019-07-09 10:00:00,158.2,159.48,158.2,158.41,153404.0,158.2,159.48,158.2,158.41,153404.0
2019-07-09 11:00:00,158.41,158.68,157.82,158.56,222700.0,158.41,158.68,157.82,158.56,222700.0
2019-07-09 12:00:00,158.53,158.77,158.39,158.47,52686.0,158.53,158.77,158.39,158.47,52686.0
2019-07-09 13:00:00,158.47,158.52,158.06,158.11,51198.0,158.47,158.52,158.06,158.11,51198.0
2019-07-09 14:00:00,158.12,158.44,157.66,157.99,137015.0,158.12,158.44,157.66,157.99,137015.0
2019-07-09 15:00:00,158.0,158.62,157.89,158.51,337801.0,158.0,158.62,157.89,158.51,337801.0
2019-07-10 09:30:00,159.27,159.99,158.87,158.88,27772.0,159.27,159.99,158.87,158.88,27772.0
2019-07-10 10:00:00,158.97,159.45,158.43,158.87,63223.0,158.97,159.45,158.43,158.87,63223.0
2019-07-10 11:00:00,158.83,159.14,158.32,159.09,40426.0,158.83,159.14,158.32,159.09,40426.0
2019-07-10 12:00:00,159.1,159.39,158.75,159.07,35147.0,159.1,159.39,158.75,159.07,35147.0
2019-07-10 13:00:00,159.04,159.37,158.93,159.12,21563.0,159.04,159.37,158.93,159.12,21563.0
2019-07-10 14:00:00,159.18,159.43,158.94,159.37,99158.0,159.18,159.43,158.94,159.37,99158.0
2019-07-10 15:00:00,159.37,159.42,158.53,159.34,327074.0,159.37,159.42,158.53,159.34,327074.0
2019-07-11 09:30:00,159.28,159.28,158.32,158.81,40618.0,159.28,159.28,158.32,158.81,40618.0
2019-07-11 10:00:00,158.81,158.85,157.24,157.7,94095.0,158.81,158.85,157.24,157.7,94095.0
2019-07-11 11:00:00,157.77,158.29,157.51,158.18,96643.0,157.77,158.29,157.51,158.18,96643.0
2019-07-11 12:00:00,158.15,158.35,157.99,158.27,66566.0,158.15,158.35,157.99,158.27,66566.0
2019-07-11 13:00:00,158.27,158.38,157.52,157.86,71161.0,158.27,158.38,157.52,157.86,71161.0
2019-07-11 14:00:00,157.87,158.32,157.86,158.31,81389.0,157.87,158.32,157.86,158.31,81389.0
2019-07-11 15:00:00,158.3,159.34,158.16,159.22,274333.0,158.3,159.34,158.16,159.22,274333.0
2019-07-12 09:30:00,158.51,159.14,156.37,157.34,46853.0,158.51,159.14,156.37,157.34,46853.0
2019-07-12 10:00:00,157.38,158.45,157.24,158.0,82187.0,157.38,158.45,157.24,158.0,82187.0
2019-07-12 11:00:00,157.96,158.43,157.65,157.83,42424.0,157.96,158.43,157.65,157.83,42424.0
2019-07-12 12:00:00,157.79,157.81,156.91,157.31,51132.0,157.79,157.81,156.91,157.31,51132.0
2019-07-12 13:00:00,157.34,157.67,157.32,157.39,77676.0,157.34,157.67,157.32,157.39,77676.0
2019-07-12 14:00:00,157.42,157.57,157.11,157.47,52740.0,157.42,157.57,157.11,157.47,52740.0
2019-07-12 15:00:00,157.48,157.78,157.18,157.37,150515.0,157.48,157.78,157.18,157.37,150515.0
2019-07-15 09:30:00,158.19,158.41,157.41,158.39,16553.0,158.19,158.41,157.41,158.39,16553.0
2019-07-15 10:00:00,158.42,158.87,157.81,158.32,38319.0,158.42,158.87,157.81,158.32,38319.0
2019-07-15 11:00:00,158.38,158.59,158.15,158.48,24321.0,158.38,158.59,158.15,158.48,24321.0
2019-07-15 12:00:00,158.42,158.7,158.0,158.35,24384.0,158.42,158.7,158.0,158.35,24384.0
2019-07-15 13:00:00,158.37,158.44,157.95,158.0,21342.0,158.37,158.44,157.95,158.0,21342.0
2019-07-15 14:00:00,157.98,158.38,157.98,158.25,23442.0,157.98,158.38,157.98,158.25,23442.0
2019-07-15 15:00:00,158.31,158.39,158.09,158.38,89965.0,158.31,158.39,158.09,158.38,89965.0
2019-07-16 09:30:00,159.39,159.99,157.95,158.18,32584.0,159.39,159.99,157.95,158.18,32584.0
2019-07-16 10:00:00,158.23,158.31,157.74,157.78,69871.0,158.23,158.31,157.74,157.78,69871.0
2019-07-16 11:00:00,157.74,157.76,156.45,156.45,47777.0,157.74,157.76,156.45,156.45,47777.0
2019-07-16 12:00:00,156.46,157.34,156.45,157.32,68384.0,156.46,157.34,156.45,157.32,68384.0
2019-07-16 13:00:00,157.34,157.46,156.63,156.7,37547.0,157.34,157.46,156.63,156.7,37547.0
2019-07-16 14:00:00,156.69,156.93,156.52,156.55,35737.0,156.69,156.93,156.52,156.55,35737.0
2019-07-16 15:00:00,156.53,157.18,156.46,156.64,165263.0,156.53,157.18,156.46,156.64,165263.0
2019-07-17 09:30:00,156.38,157.56,156.05,156.25,50614.0,156.38,157.56,156.05,156.25,50614.0
2019-07-17 10:00:00,156.24,157.14,156.23,156.26,43978.0,156.24,157.14,156.23,156.26,43978.0
2019-07-17 11:00:00,156.34,156.7,156.09,156.6,53760.0,156.34,156.7,156.09,156.6,53760.0
2019-07-17 12:00:00,156.6,156.79,156.36,156.59,44827.0,156.6,156.79,156.36,156.59,44827.0
2019-07-17 13:00:00,156.59,156.9,156.37,156.63,53399.0,156.59,156.9,156.37,156.63,53399.0
2019-07-17 14:00:00,156.62,156.62,155.94,156.08,62560.0,156.62,156.62,155.94,156.08,62560.0
2019-07-17 15:00:00,156.03,156.39,155.85,156.06,139956.0,156.03,156.39,155.85,156.06,139956.0
2019-07-18 09:30:00,156.02,156.12,154.38,154.95,53648.0,156.02,156.12,154.38,154.95,53648.0
2019-07-18 10:00:00,155.06,157.11,155.0,156.67,236286.0,155.06,157.11,155.0,156.67,236286.0
2019-07-18 11:00:00,156.65,156.68,155.84,156.15,73984.0,156.65,156.68,155.84,156.15,73984.0
2019-07-18 12:00:00,156.15,156.59,156.12,156.56,76038.0,156.15,156.59,156.12,156.56,76038.0
2019-07-18 13:00:00,156.56,156.9,156.5,156.64,74419.0,156.56,156.9,156.5,156.64,74419.0
2019-07-18 14:00:00,156.62,157.51,156.54,157.48,88302.0,156.62,157.51,156.54,157.48,88302.0
2019-07-18 15:00:00,157.49,157.59,157.01,157.31,162243.0,157.49,157.59,157.01,157.31,162243.0
2019-07-19 09:30:00,157.74,158.02,156.08,156.57,65567.0,157.74,158.02,156.08,156.57,65567.0
2019-07-19 10:00:00,156.49,156.91,155.3,156.46,141207.0,156.49,156.91,155.3,156.46,141207.0
2019-07-19 11:00:00,156.35,156.83,155.64,156.21,81392.0,156.35,156.83,155.64,156.21,81392.0
2019-07-19 12:00:00,156.23,156.53,155.97,156.07,34533.0,156.23,156.53,155.97,156.07,34533.0
2019-07-19 13:00:00,156.07,156.47,155.86,155.99,32441.0,156.07,156.47,155.86,155.99,32441.0
2019-07-19 14:00:00,155.95,156.16,155.69,156.07,82299.0,155.95,156.16,155.69,156.07,82299.0
2019-07-19 15:00:00,155.98,156.56,155.65,155.85,207399.0,155.98,156.56,155.65,155.85,207399.0
2019-07-22 09:30:00,156.08,157.3,156.03,157.04,25921.0,156.08,157.3,156.03,157.04,25921.0
2019-07-22 10:00:00,157.11,157.72,156.9,157.19,54277.0,157.11,157.72,156.9,157.19,54277.0
2019-07-22 11:00:00,157.22,157.7,156.58,157.67,53758.0,157.22,157.7,156.58,157.67,53758.0
2019-07-22 12:00:00,157.67,157.99,157.33,157.84,45147.0,157.67,157.99,157.33,157.84,45147.0
2019-07-22 13:00:00,157.87,158.14,157.65,157.96,45344.0,157.87,158.14,157.65,157.96,45344.0
2019-07-22 14:00:00,157.99,158.13,157.23,157.36,57400.0,157.99,158.13,157.23,157.36,57400.0
2019-07-22 15:00:00,157.36,157.61,156.12,156.3,275574.0,157.36,157.61,156.12,156.3,275574.0
2019-07-23 09:30:00,156.81,157.16,155.16,156.25,59124.0,156.81,157.16,155.16,156.25,59124.0
2019-07-23 10:00:00,156.25,156.33,155.89,156.23,88830.0,156.25,156.33,155.89,156.23,88830.0
2019-07-23 11:00:00,156.19,156.26,155.41,155.55,73629.0,156.19,156.26,155.41,155.55,73629.0
2019-07-23 12:00:00,155.55,156.02,155.22,156.01,65934.0,155.55,156.02,155.22,156.01,65934.0
2019-07-23 13:00:00,156.05,156.89,155.79,156.71,57438.0,156.05,156.89,155.79,156.71,57438.0
2019-07-23 14:00:00,156.75,156.75,156.44,156.6,68944.0,156.75,156.75,156.44,156.6,68944.0
2019-07-23 15:00:00,156.61,156.9,156.4,156.73,265334.0,156.61,156.9,156.4,156.73,265334.0
2019-07-24 09:30:00,156.72,160.0,154.2,158.6,155107.0,156.72,160.0,154.2,158.6,155107.0
2019-07-24 10:00:00,158.12,158.45,156.65,158.0,148238.0,158.12,158.45,156.65,158.0,148238.0
2019-07-24 11:00:00,157.99,162.62,157.64,160.24,287585.0,157.99,162.62,157.64,160.24,287585.0
2019-07-24 12:00:00,160.09,160.74,158.33,158.8,153915.0,160.09,160.74,158.33,158.8,153915.0
2019-07-24 13:00:00,158.79,159.82,158.11,159.73,133133.0,158.79,159.82,158.11,159.73,133133.0
2019-07-24 14:00:00,159.72,160.9,159.63,160.2,195320.0,159.72,160.9,159.63,160.2,195320.0
2019-07-24 15:00:00,160.27,160.74,160.22,160.62,331149.0,160.27,160.74,160.22,160.62,331149.0
2019-07-25 09:30:00,160.75,161.88,160.05,160.53,110987.0,160.75,161.88,160.05,160.53,110987.0
2019-07-25 10:00:00,160.55,160.82,159.98,160.11,188023.0,160.55,160.82,159.98,160.11,188023.0
2019-07-25 11:00:00,160.05,160.21,159.82,160.19,132925.0,160.05,160.21,159.82,160.19,132925.0
2019-07-25 12:00:00,160.22,160.4,159.95,160.22,71952.0,160.22,160.4,159.95,160.22,71952.0
2019-07-25 13:00:00,160.23,160.56,159.95,160.09,67740.0,160.23,160.56,159.95,160.09,67740.0
2019-07-25 14:00:00,160.09,160.31,159.93,159.99,192055.0,160.09,160.31,159.93,159.99,192055.0
2019-07-25 15:00:00,159.99,160.34,159.89,160.1,273746.0,159.99,160.34,159.89,160.1,273746.0
2019-07-26 09:30:00,160.83,161.44,160.25,160.55,22447.0,160.83,161.44,160.25,160.55,22447.0
2019-07-26 10:00:00,160.65,160.77,160.06,160.67,47975.0,160.65,160.77,160.06,160.67,47975.0
2019-07-26 11:00:00,160.63,160.9,159.88,159.96,55670.0,160.63,160.9,159.88,159.96,55670.0
2019-07-26 12:00:00,159.92,159.92,159.28,159.46,35866.0,159.92,159.92,159.28,159.46,35866.0
2019-07-26 13:00:00,159.46,159.5,158.64,158.73,34115.0,159.46,159.5,158.64,158.73,34115.0
2019-07-26 14:00:00,158.73,159.04,158.68,158.87,33027.0,158.73,159.04,158.68,158.87,33027.0
2019-07-26 15:00:00,158.84,160.02,158.81,159.81,191853.0,158.84,160.02,158.81,159.81,191853.0
2019-07-29 09:30:00,159.58,160.13,158.49,158.54,76712.0,159.58,160.13,158.49,158.54,76712.0
2019-07-29 10:00:00,158.53,159.25,158.09,158.82,74585.0,158.53,159.25,158.09,158.82,74585.0
2019-07-29 11:00:00,158.78,159.02,158.47,158.7,44037.0,158.78,159.02,158.47,158.7,44037.0
2019-07-29 12:00:00,158.72,158.98,158.6,158.68,40900.0,158.72,158.98,158.6,158.68,40900.0
2019-07-29 13:00:00,158.68,158.8,158.38,158.5,38224.0,158.68,158.8,158.38,158.5,38224.0
2019-07-29 14:00:00,158.49,158.73,158.23,158.46,45241.0,158.49,158.73,158.23,158.46,45241.0
2019-07-29 15:00:00,158.48,159.52,158.34,159.33,120788.0,158.48,159.52,158.34,159.33,120788.0
2019-07-30 09:30:00,158.39,159.43,157.1,159.17,47788.0,158.39,159.43,157.1,159.17,47788.0
2019-07-30 10:00:00,158.93,159.95,158.49,159.75,41479.0,158.93,159.95,158.49,159.75,41479.0
2019-07-30 11:00:00,159.79,160.8,159.78,160.0,81189.0,159.79,160.8,159.78,160.0,81189.0
2019-07-30 12:00:00,160.0,160.66,159.97,160.22,55597.0,160.0,160.66,159.97,160.22,55597.0
2019-07-30 13:00:00,160.28,160.96,160.16,160.96,277599.0,160.28,160.96,160.16,160.96,277599.0
2019-07-30 14:00:00,160.96,161.07,160.66,160.76,68715.0,160.96,161.07,160.66,160.76,68715.0
2019-07-30 15:00:00,160.79,160.85,160.17,160.56,181245.0,160.79,160.85,160.17,160.56,181245.0
2019-07-31 09:30:00,160.28,160.83,159.19,160.79,68593.0,160.28,160.83,159.19,160.79,68593.0
2019-07-31 10:00:00,160.79,160.79,159.64,160.25,69157.0,160.79,160.79,159.64,160.25,69157.0
2019-07-31 11:00:00,160.28,160.89,160.25,160.85,59465.0,160.28,160.89,160.25,160.85,59465.0
2019-07-31 12:00:00,160.86,161.52,160.85,161.01,59898.0,160.86,161.52,160.85,161.01,59898.0
2019-07-31 13:00:00,161.01,161.18,160.73,160.91,51313.0,161.01,161.18,160.73,160.91,51313.0
2019-07-31 14:00:00,160.91,161.1,157.91,159.53,144238.0,160.91,161.1,157.91,159.53,144238.0
2019-07-31 15:00:00,159.5,160.04,159.03,159.06,172383.0,159.5,160.04,159.03,159.06,172383.0
2019-08-01 09:30:00,159.73,160.03,159.0,159.81,26485.0,159.73,160.03,159.0,159.81,26485.0
2019-08-01 10:00:00,159.86,160.47,159.36,160.22,44157.0,159.86,160.47,159.36,160.22,44157.0
2019-08-01 11:00:00,160.21,160.88,159.76,160.41,51804.0,160.21,160.88,159.76,160.41,51804.0
2019-08-01 12:00:00,160.41,160.84,160.41,160.77,39808.0,160.41,160.84,160.41,160.77,39808.0
2019-08-01 13:00:00,160.7,160.8,158.35,158.89,52854.0,160.7,160.8,158.35,158.89,52854.0
2019-08-01 14:00:00,158.82,158.82,157.28,158.11,56425.0,158.82,158.82,157.28,158.11,56425.0
2019-08-01 15:00:00,158.33,158.89,158.02,158.2,118516.0,158.33,158.89,158.02,158.2,118516.0
2019-08-02 09:30:00,157.97,157.97,156.81,157.15,32182.0,157.97,157.97,156.81,157.15,32182.0
2019-08-02 10:00:00,157.16,157.44,155.67,156.46,95863.0,157.16,157.44,155.67,156.46,95863.0
2019-08-02 11:00:00,156.39,157.64,156.17,157.64,59685.0,156.39,157.64,156.17,157.64,59685.0
2019-08-02 12:00:00,157.66,157.87,156.66,156.66,56893.0,157.66,157.87,156.66,156.66,56893.0
2019-08-02 13:00:00,156.68,156.69,156.09,156.47,37275.0,156.68,156.69,156.09,156.47,37275.0
2019-08-02 14:00:00,156.43,157.26,156.23,156.52,62331.0,156.43,157.26,156.23,156.52,62331.0
2019-08-02 15:00:00,156.47,157.45,156.34,157.14,201648.0,156.47,157.45,156.34,157.14,201648.0
2019-08-05 09:30:00,155.17,155.17,151.11,154.62,29624.0,155.17,155.17,151.11,154.62,29624.0
2019-08-05 10:00:00,154.52,154.61,152.96,153.55,62374.0,154.52,154.61,152.96,153.55,62374.0
2019-08-05 11:00:00,153.5,154.17,153.16,153.22,49304.0,153.5,154.17,153.16,153.22,49304.0
2019-08-05 12:00:00,153.2,153.24,152.11,152.17,63610.0,153.2,153.24,152.11,152.17,63610.0
2019-08-05 13:00:00,152.15,152.99,152.07,152.14,55152.0,152.15,152.99,152.07,152.14,55152.0
2019-08-05 14:00:00,152.23,152.28,150.85,151.23,81673.0,152.23,152.28,150.85,151.23,81673.0
2019-08-05 15:00:00,151.36,152.42,150.67,151.8,716624.0,151.36,152.42,150.67,151.8,716624.0
2019-08-06 09:30:00,152.66,154.18,151.85,153.77,53675.0,152.66,154.18,151.85,153.77,53675.0
2019-08-06 10:00:00,153.78,154.08,152.88,152.92,51449.0,153.78,154.08,152.88,152.92,51449.0
2019-08-06 11:00:00,152.95,153.73,152.75,153.64,60064.0,152.95,153.73,152.75,153.64,60064.0
2019-08-06 12:00:00,153.79,154.06,153.3,153.37,28450.0,153.79,154.06,153.3,153.37,28450.0
2019-08-06 13:00:00,153.43,154.21,153.43,154.03,41648.0,153.43,154.21,153.43,154.03,41648.0
2019-08-06 14:00:00,154.02,154.57,153.73,154.26,43171.0,154.02,154.57,153.73,154.26,43171.0
2019-08-06 15:00:00,154.26,154.81,154.14,154.47,203525.0,154.26,154.81,154.14,154.47,203525.0
2019-08-07 09:30:00,152.99,155.72,151.27,152.33,33373.0,152.99,155.72,151.27,152.33,33373.0
2019-08-07 10:00:00,152.26,154.7,152.06,154.27,55747.0,152.26,154.7,152.06,154.27,55747.0
2019-08-07 11:00:00,154.22,154.49,153.2,153.72,102325.0,154.22,154.49,153.2,153.72,102325.0
2019-08-07 12:00:00,153.66,154.81,153.2,154.62,79586.0,153.66,154.81,153.2,154.62,79586.0
2019-08-07 13:00:00,154.66,155.74,154.45,155.01,81272.0,154.66,155.74,154.45,155.01,81272.0
2019-08-07 14:00:00,154.93,155.62,154.28,155.52,63208.0,154.93,155.62,154.28,155.52,63208.0
2019-08-07 15:00:00,155.55,155.68,154.88,155.14,259908.0,155.55,155.68,154.88,155.14,259908.0
2019-08-08 09:30:00,156.26,157.13,155.42,156.81,31331.0,156.26,157.13,155.42,156.81,31331.0
2019-08-08 10:00:00,156.9,157.11,156.4,157.01,140065.0,156.9,157.11,156.4,157.01,140065.0
2019-08-08 11:00:00,156.99,158.39,156.85,158.15,57914.0,156.99,158.39,156.85,158.15,57914.0
2019-08-08 12:00:00,158.16,158.39,157.82,158.33,55293.0,158.16,158.39,157.82,158.33,55293.0
2019-08-08 13:00:00,158.33,158.58,158.2,158.46,42853.0,158.33,158.58,158.2,158.46,42853.0
2019-08-08 14:00:00,158.41,158.41,157.91,157.97,48760.0,158.41,158.41,157.91,157.97,48760.0
2019-08-08 15:00:00,158.02,158.35,157.87,158.1,201363.0,158.02,158.35,157.87,158.1,201363.0
2019-08-09 09:30:00,157.21,157.43,154.9,157.13,224195.0,157.21,157.43,154.9,157.13,224195.0
2019-08-09 10:00:00,157.04,157.27,156.0,156.42,94959.0,157.04,157.27,156.0,156.42,94959.0
2019-08-09 11:00:00,156.43,156.5,155.25,155.31,97707.0,156.43,156.5,155.25,155.31,97707.0
2019-08-09 12:00:00,155.38,156.48,155.33,155.67,313893.0,155.38,156.48,155.33,155.67,313893.0
2019-08-09 13:00:00,155.72,155.95,155.41,155.68,357572.0,155.72,155.95,155.41,155.68,357572.0
2019-08-09 14:00:00,155.71,156.23,155.64,155.97,138242.0,155.71,156.23,155.64,155.97,138242.0
2019-08-09 15:00:00,155.95,157.02,155.85,156.02,353235.0,155.95,157.02,155.85,156.02,353235.0
2019-08-12 09:30:00,155.21,155.62,154.51,155.2,20628.0,155.21,155.62,154.51,155.2,20628.0
2019-08-12 10:00:00,155.21,155.45,154.62,154.95,306707.0,155.21,155.45,154.62,154.95,306707.0
2019-08-12 11:00:00,154.9,155.11,154.45,154.95,87882.0,154.9,155.11,154.45,154.95,87882.0
2019-08-12 12:00:00,154.91,155.63,154.44,154.52,92546.0,154.91,155.63,154.44,154.52,92546.0
2019-08-12 13:00:00,154.6,154.82,153.65,154.0,66394.0,154.6,154.82,153.65,154.0,66394.0
2019-08-12 14:00:00,154.09,154.25,153.56,153.65,107363.0,154.09,154.25,153.56,153.65,107363.0
2019-08-12 15:00:00,153.69,155.69,153.67,155.41,99950.0,153.69,155.69,153.67,155.41,99950.0
2019-08-13 09:30:00,153.74,156.36,153.74,156.18,41928.0,153.74,156.36,153.74,156.18,41928.0
2019-08-13 10:00:00,156.37,157.19,155.78,156.28,48902.0,156.37,157.19,155.78,156.28,48902.0
2019-08-13 11:00:00,156.19,156.45,155.36,156.15,81927.0,156.19,156.45,155.36,156.15,81927.0
2019-08-13 12:00:00,156.1,156.75,156.04,156.46,41982.0,156.1,156.75,156.04,156.46,41982.0
2019-08-13 13:00:00,156.42,157.09,156.3,156.81,45247.0,156.42,157.09,156.3,156.81,45247.0
2019-08-13 14:00:00,156.88,157.6,156.87,157.25,56523.0,156.88,157.6,156.87,157.25,56523.0
2019-08-13 15:00:00,157.19,157.33,156.87,157.05,115123.0,157.19,157.33,156.87,157.05,115123.0
2019-08-14 09:30:00,154.96,156.6,154.96,155.21,30355.0,154.96,156.6,154.96,155.21,30355.0
2019-08-14 10:00:00,155.12,155.46,154.57,154.82,76207.0,155.12,155.46,154.57,154.82,76207.0
2019-08-14 11:00:00,154.69,154.97,152.36,152.56,96723.0,154.69,154.97,152.36,152.56,96723.0
2019-08-14 12:00:00,152.38,152.61,151.39,151.62,78778.0,152.38,152.61,151.39,151.62,78778.0
2019-08-14 13:00:00,151.49,151.86,151.16,151.22,88765.0,151.49,151.86,151.16,151.22,88765.0
2019-08-14 14:00:00,151.24,151.27,150.22,151.21,164783.0,151.24,151.27,150.22,151.21,164783.0
2019-08-14 15:00:00,151.2,152.21,151.0,151.21,317194.0,151.2,152.21,151.0,151.21,317194.0
2019-08-15 09:30:00,152.0,152.22,150.58,151.32,60669.0,152.0,152.22,150.58,151.32,60669.0
2019-08-15 10:00:00,151.41,152.9,151.41,152.33,51163.0,151.41,152.9,151.41,152.33,51163.0
2019-08-15 11:00:00,152.27,153.17,151.91,153.08,115197.0,152.27,153.17,151.91,153.08,115197.0
2019-08-15 12:00:00,153.06,153.48,152.88,153.43,60863.0,153.06,153.48,152.88,153.43,60863.0
2019-08-15 13:00:00,153.49,153.86,152.0,152.13,55496.0,153.49,153.86,152.0,152.13,55496.0
2019-08-15 14:00:00,152.03,152.81,152.0,152.19,65031.0,152.03,152.81,152.0,152.19,65031.0
2019-08-15 15:00:00,152.17,152.82,152.03,152.17,214657.0,152.17,152.82,152.03,152.17,214657.0
2019-08-16 09:30:00,153.87,155.55,153.2,154.52,75886.0,153.87,155.55,153.2,154.52,75886.0
2019-08-16 10:00:00,154.45,156.76,154.39,156.72,107340.0,154.45,156.76,154.39,156.72,107340.0
2019-08-16 11:00:00,156.78,156.91,155.86,156.08,97917.0,156.78,156.91,155.86,156.08,97917.0
2019-08-16 12:00:00,156.01,156.26,155.38,155.49,68902.0,156.01,156.26,155.38,155.49,68902.0
2019-08-16 13:00:00,155.59,155.72,154.7,155.1,53006.0,155.59,155.72,154.7,155.1,53006.0
2019-08-16 14:00:00,155.07,155.4,154.97,155.24,26698.0,155.07,155.4,154.97,155.24,26698.0
2019-08-16 15:00:00,155.22,155.5,154.87,155.18,109724.0,155.22,155.5,154.87,155.18,109724.0
2019-08-19 09:30:00,156.66,157.08,155.95,156.65,42480.0,156.66,157.08,155.95,156.65,42480.0
2019-08-19 10:00:00,156.56,157.01,156.38,156.63,52761.0,156.56,157.01,156.38,156.63,52761.0
2019-08-19 11:00:00,156.58,157.23,156.55,156.99,33029.0,156.58,157.23,156.55,156.99,33029.0
2019-08-19 12:00:00,157.03,157.09,156.71,157.04,58788.0,157.03,157.09,156.71,157.04,58788.0
2019-08-19 13:00:00,157.08,157.45,156.99,157.0,26456.0,157.08,157.45,156.99,157.0,26456.0
2019-08-19 14:00:00,156.98,157.54,156.94,157.41,34428.0,156.98,157.54,156.94,157.41,34428.0
2019-08-19 15:00:00,157.43,157.46,156.49,156.73,173747.0,157.43,157.46,156.49,156.73,173747.0
2019-08-20 09:30:00,156.92,157.0,156.0,156.14,20966.0,156.92,157.0,156.0,156.14,20966.0
2019-08-20 10:00:00,155.96,156.88,155.71,156.74,38787.0,155.96,156.88,155.71,156.74,38787.0
2019-08-20 11:00:00,156.77,157.11,156.24,156.37,25154.0,156.77,157.11,156.24,156.37,25154.0
2019-08-20 12:00:00,156.44,156.78,156.23,156.42,21267.0,156.44,156.78,156.23,156.42,21267.0
2019-08-20 13:00:00,156.41,156.49,155.26,155.26,95550.0,156.41,156.49,155.26,155.26,95550.0
2019-08-20 14:00:00,155.36,155.42,154.85,155.27,31035.0,155.36,155.42,154.85,155.27,31035.0
2019-08-20 15:00:00,155.22,155.28,154.77,154.82,85341.0,155.22,155.28,154.77,154.82,85341.0
2019-08-21 09:30:00,155.89,157.15,154.56,156.36,37136.0,155.89,157.15,154.56,156.36,37136.0
2019-08-21 10:00:00,156.5,156.69,155.82,156.22,41096.0,156.5,156.69,155.82,156.22,41096.0
2019-08-21 11:00:00,156.18,157.01,156.06,156.81,37008.0,156.18,157.01,156.06,156.81,37008.0
2019-08-21 12:00:00,156.83,156.92,156.26,156.33,31594.0,156.83,156.92,156.26,156.33,31594.0
2019-08-21 13:00:00,156.37,157.1,156.37,157.02,40609.0,156.37,157.1,156.37,157.02,40609.0
2019-08-21 14:00:00,157.01,157.25,156.4,156.82,66496.0,157.01,157.25,156.4,156.82,66496.0
2019-08-21 15:00:00,156.8,157.46,156.56,157.23,161574.0,156.8,157.46,156.56,157.23,161574.0
2019-08-22 09:30:00,158.49,158.74,156.65,157.31,39029.0,158.49,158.74,156.65,157.31,39029.0
2019-08-22 10:00:00,157.24,157.24,155.47,155.74,88363.0,157.24,157.24,155.47,155.74,88363.0
2019-08-22 11:00:00,155.88,156.64,155.54,156.22,53961.0,155.88,156.64,155.54,156.22,53961.0
2019-08-22 12:00:00,156.23,156.8,156.17,156.62,36776.0,156.23,156.8,156.17,156.62,36776.0
2019-08-22 13:00:00,156.6,156.97,156.58,156.71,56072.0,156.6,156.97,156.58,156.71,56072.0
2019-08-22 14:00:00,156.77,157.01,156.58,156.89,43919.0,156.77,157.01,156.58,156.89,43919.0
2019-08-22 15:00:00,156.92,157.2,156.47,156.55,174933.0,156.92,157.2,156.47,156.55,174933.0
2019-08-23 09:30:00,157.8,158.99,155.53,156.58,58244.0,157.8,158.99,155.53,156.58,58244.0
2019-08-23 10:00:00,156.28,158.37,156.28,158.01,103062.0,156.28,158.37,156.28,158.01,103062.0
2019-08-23 11:00:00,158.04,158.04,154.81,154.96,65674.0,158.04,158.04,154.81,154.96,65674.0
2019-08-23 12:00:00,154.86,155.68,154.61,154.73,47918.0,154.86,155.68,154.61,154.73,47918.0
2019-08-23 13:00:00,154.65,154.7,153.79,154.12,45414.0,154.65,154.7,153.79,154.12,45414.0
2019-08-23 14:00:00,154.07,154.2,153.61,153.89,34246.0,154.07,154.2,153.61,153.89,34246.0
2019-08-23 15:00:00,153.85,154.2,152.37,153.17,190084.0,153.85,154.2,152.37,153.17,190084.0
2019-08-26 09:30:00,154.16,154.75,153.63,154.21,29522.0,154.16,154.75,153.63,154.21,29522.0
2019-08-26 10:00:00,154.28,154.29,152.83,153.61,36346.0,154.28,154.29,152.83,153.61,36346.0
2019-08-26 11:00:00,153.62,154.1,153.5,154.0,44830.0,153.62,154.1,153.5,154.0,44830.0
2019-08-26 12:00:00,153.96,154.49,153.91,154.41,24852.0,153.96,154.49,153.91,154.41,24852.0
2019-08-26 13:00:00,154.43,155.04,154.36,154.79,44361.0,154.43,155.04,154.36,154.79,44361.0
2019-08-26 14:00:00,154.83,154.89,154.54,154.83,50205.0,154.83,154.89,154.54,154.83,50205.0
2019-08-26 15:00:00,155.0,155.19,154.52,155.12,129251.0,155.0,155.19,154.52,155.12,129251.0
2019-08-27 09:30:00,155.67,155.75,154.86,154.94,32539.0,155.67,155.75,154.86,154.94,32539.0
2019-08-27 10:00:00,155.06,155.06,154.43,154.61,47612.0,155.06,155.06,154.43,154.61,47612.0
2019-08-27 11:00:00,154.52,154.59,152.94,152.94,55064.0,154.52,154.59,152.94,152.94,55064.0
2019-08-27 12:00:00,153.0,153.39,152.76,153.05,77573.0,153.0,153.39,152.76,153.05,77573.0
2019-08-27 13:00:00,153.05,154.33,153.05,154.2,50644.0,153.05,154.33,153.05,154.2,50644.0
2019-08-27 14:00:00,154.25,154.28,153.67,153.9,47649.0,154.25,154.28,153.67,153.9,47649.0
2019-08-27 15:00:00,153.89,154.25,153.53,153.65,162727.0,153.89,154.25,153.53,153.65,162727.0
2019-08-28 09:30:00,153.33,153.43,151.72,152.99,51188.0,153.33,153.43,151.72,152.99,51188.0
2019-08-28 10:00:00,153.03,153.36,152.65,152.96,93147.0,153.03,153.36,152.65,152.96,93147.0
2019-08-28 11:00:00,152.92,153.52,152.5,152.97,44116.0,152.92,153.52,152.5,152.97,44116.0
2019-08-28 12:00:00,153.01,153.18,152.68,153.05,34177.0,153.01,153.18,152.68,153.05,34177.0
2019-08-28 13:00:00,153.06,153.24,152.67,153.13,40149.0,153.06,153.24,152.67,153.13,40149.0
2019-08-28 14:00:00,153.15,154.15,153.1,153.99,44658.0,153.15,154.15,153.1,153.99,44658.0
2019-08-28 15:00:00,153.97,154.01,153.25,153.47,187717.0,153.97,154.01,153.25,153.47,187717.0
2019-08-29 09:30:00,155.09,155.95,154.46,155.35,18251.0,155.09,155.95,154.46,155.35,18251.0
2019-08-29 10:00:00,155.48,155.53,154.59,155.04,29280.0,155.48,155.53,154.59,155.04,29280.0
2019-08-29 11:00:00,155.11,155.36,154.7,155.04,27028.0,155.11,155.36,154.7,155.04,27028.0
2019-08-29 12:00:00,154.88,155.79,154.88,155.76,46980.0,154.88,155.79,154.88,155.76,46980.0
2019-08-29 13:00:00,155.8,156.46,155.56,156.45,45720.0,155.8,156.46,155.56,156.45,45720.0
2019-08-29 14:00:00,156.46,156.52,155.85,155.88,36185.0,156.46,156.52,155.85,155.88,36185.0
2019-08-29 15:00:00,155.85,156.06,155.45,155.96,117289.0,155.85,156.06,155.45,155.96,117289.0
2019-08-30 09:30:00,156.74,156.74,155.29,155.55,20828.0,156.74,156.74,155.29,155.55,20828.0
2019-08-30 10:00:00,155.76,155.89,154.74,154.79,36867.0,155.76,155.89,154.74,154.79,36867.0
2019-08-30 11:00:00,154.81,154.81,153.44,154.17,34107.0,154.81,154.81,153.44,154.17,34107.0
2019-08-30 12:00:00,154.1,154.9,153.98,154.85,18567.0,154.1,154.9,153.98,154.85,18567.0
2019-08-30 13:00:00,154.88,154.88,154.33,154.48,24022.0,154.88,154.88,154.33,154.48,24022.0
2019-08-30 14:00:00,154.6,154.93,154.2,154.28,21881.0,154.6,154.93,154.2,154.28,21881.0
2019-08-30 15:00:00,154.35,155.46,154.0,155.01,153748.0,154.35,155.46,154.0,155.01,153748.0
2019-09-03 09:30:00,153.78,155.13,153.45,154.46,45453.0,153.78,155.13,153.45,154.46,45453.0
2019-09-03 10:00:00,154.41,154.56,153.02,154.39,60508.0,154.41,154.56,153.02,154.39,60508.0
2019-09-03 11:00:00,154.4,154.47,153.33,154.17,39395.0,154.4,154.47,153.33,154.17,39395.0
2019-09-03 12:00:00,154.12,154.86,153.84,154.66,44820.0,154.12,154.86,153.84,154.66,44820.0
2019-09-03 13:00:00,154.67,154.78,153.52,153.6,26816.0,154.67,154.78,153.52,153.6,26816.0
2019-09-03 14:00:00,153.56,153.79,153.0,153.56,43324.0,153.56,153.79,153.0,153.56,43324.0
2019-09-03 15:00:00,153.58,154.2,153.37,153.95,93933.0,153.58,154.2,153.37,153.95,93933.0
2019-09-04 09:30:00,155.37,155.37,154.16,154.43,30668.0,155.37,155.37,154.16,154.43,30668.0
2019-09-04 10:00:00,154.4,154.75,152.85,152.93,58672.0,154.4,154.75,152.85,152.93,58672.0
2019-09-04 11:00:00,152.93,153.4,152.53,153.15,81228.0,152.93,153.4,152.53,153.15,81228.0
2019-09-04 12:00:00,153.19,153.28,152.29,152.64,56186.0,153.19,153.28,152.29,152.64,56186.0
2019-09-04 13:00:00,152.63,152.68,152.04,152.37,63245.0,152.63,152.68,152.04,152.37,63245.0
2019-09-04 14:00:00,152.41,152.74,152.09,152.43,184661.0,152.41,152.74,152.09,152.43,184661.0
2019-09-04 15:00:00,152.48,152.64,151.29,151.49,358396.0,152.48,152.64,151.29,151.49,358396.0
2019-09-05 09:30:00,152.97,153.2,151.36,151.55,71524.0,152.97,153.2,151.36,151.55,71524.0
2019-09-05 10:00:00,151.66,152.64,151.33,152.64,195602.0,151.66,152.64,151.33,152.64,195602.0
2019-09-05 11:00:00,152.81,153.32,152.41,153.27,114889.0,152.81,153.32,152.41,153.27,114889.0
2019-09-05 12:00:00,153.23,153.44,152.92,153.17,69477.0,153.23,153.44,152.92,153.17,69477.0
2019-09-05 13:00:00,153.22,153.59,153.06,153.48,67878.0,153.22,153.59,153.06,153.48,67878.0
2019-09-05 14:00:00,153.46,154.27,153.4,154.26,49698.0,153.46,154.27,153.4,154.26,49698.0
2019-09-05 15:00:00,154.27,154.52,153.94,154.04,234140.0,154.27,154.52,153.94,154.04,234140.0
2019-09-06 09:30:00,154.17,154.87,153.01,153.01,57321.0,154.17,154.87,153.01,153.01,57321.0
2019-09-06 10:00:00,153.08,155.61,152.75,155.32,133584.0,153.08,155.61,152.75,155.32,133584.0
2019-09-06 11:00:00,155.32,155.62,154.86,154.93,83971.0,155.32,155.62,154.86,154.93,83971.0
2019-09-06 12:00:00,154.91,155.04,154.65,154.79,39840.0,154.91,155.04,154.65,154.79,39840.0
2019-09-06 13:00:00,154.78,155.72,154.78,155.55,66034.0,154.78,155.72,154.78,155.55,66034.0
2019-09-06 14:00:00,155.51,155.54,154.02,154.42,70127.0,155.51,155.54,154.02,154.42,70127.0
2019-09-06 15:00:00,154.39,154.52,153.79,154.01,190719.0,154.39,154.52,153.79,154.01,190719.0
2019-09-09 09:30:00,154.9,154.99,151.67,152.2,159899.0,154.9,154.99,151.67,152.2,159899.0
2019-09-09 10:00:00,152.22,153.37,152.1,152.98,105263.0,152.22,153.37,152.1,152.98,105263.0
2019-09-09 11:00:00,152.91,153.41,152.79,153.35,136190.0,152.91,153.41,152.79,153.35,136190.0
2019-09-09 12:00:00,153.35,153.41,152.84,152.86,105900.0,153.35,153.41,152.84,152.86,105900.0
2019-09-09 13:00:00,152.89,153.08,152.45,152.99,104371.0,152.89,153.08,152.45,152.99,104371.0
2019-09-09 14:00:00,153.0,153.05,152.16,152.19,157747.0,153.0,153.05,152.16,152.19,157747.0
2019-09-09 15:00:00,152.18,152.53,151.68,151.88,326680.0,152.18,152.53,151.68,151.88,326680.0
2019-09-10 09:30:00,150.18,150.78,146.52,148.05,136593.0,150.18,150.78,146.52,148.05,136593.0
2019-09-10 10:00:00,147.86,150.72,147.86,150.1,200840.0,147.86,150.72,147.86,150.1,200840.0
2019-09-10 11:00:00,150.12,150.27,149.23,149.88,212470.0,150.12,150.27,149.23,149.88,212470.0
2019-09-10 12:00:00,149.88,150.38,149.72,149.84,168269.0,149.88,150.38,149.72,149.84,168269.0
2019-09-10 13:00:00,149.86,150.05,149.02,149.69,147134.0,149.86,150.05,149.02,149.69,147134.0
2019-09-10 14:00:00,149.73,150.08,149.42,149.72,160279.0,149.73,150.08,149.42,149.72,160279.0
2019-09-10 15:00:00,149.7,150.36,149.53,150.36,438752.0,149.7,150.36,149.53,150.36,438752.0
2019-09-11 09:30:00,150.0,152.23,148.79,149.64,102020.0,150.0,152.23,148.79,149.64,102020.0
2019-09-11 10:00:00,149.74,150.78,149.68,150.75,184240.0,149.74,150.78,149.68,150.75,184240.0
2019-09-11 11:00:00,150.73,151.21,150.34,151.19,144144.0,150.73,151.21,150.34,151.19,144144.0
2019-09-11 12:00:00,151.15,151.29,150.68,151.14,85571.0,151.15,151.29,150.68,151.14,85571.0
2019-09-11 13:00:00,151.14,151.34,150.53,150.74,84016.0,151.14,151.34,150.53,150.74,84016.0
2019-09-11 14:00:00,150.77,151.07,150.51,150.6,147542.0,150.77,151.07,150.51,150.6,147542.0
2019-09-11 15:00:00,150.62,150.65,149.94,150.24,249881.0,150.62,150.65,149.94,150.24,249881.0
2019-09-12 09:30:00,150.72,151.82,150.32,150.58,83533.0,150.72,151.82,150.32,150.58,83533.0
2019-09-12 10:00:00,150.59,150.82,149.91,150.58,182444.0,150.59,150.82,149.91,150.58,182444.0
2019-09-12 11:00:00,150.51,150.7,150.23,150.44,112762.0,150.51,150.7,150.23,150.44,112762.0
2019-09-12 12:00:00,150.4,150.44,150.0,150.19,63382.0,150.4,150.44,150.0,150.19,63382.0
2019-09-12 13:00:00,150.19,150.72,150.19,150.62,176976.0,150.19,150.72,150.19,150.62,176976.0
2019-09-12 14:00:00,150.62,151.37,150.45,150.9,213531.0,150.62,151.37,150.45,150.9,213531.0
2019-09-12 15:00:00,150.92,151.08,150.65,150.73,281881.0,150.92,151.08,150.65,150.73,281881.0
2019-09-13 09:30:00,149.72,151.7,147.31,151.52,79263.0,149.72,151.7,147.31,151.52,79263.0
2019-09-13 10:00:00,151.51,152.44,151.5,152.39,83547.0,151.51,152.44,151.5,152.39,83547.0
2019-09-13 11:00:00,152.41,152.51,151.84,151.85,86636.0,152.41,152.51,151.84,151.85,86636.0
2019-09-13 12:00:00,151.88,152.13,151.57,151.57,103569.0,151.88,152.13,151.57,151.57,103569.0
2019-09-13 13:00:00,151.59,151.59,151.13,151.21,70833.0,151.59,151.59,151.13,151.21,70833.0
2019-09-13 14:00:00,151.21,151.32,150.88,151.28,98664.0,151.21,151.32,150.88,151.28,98664.0
2019-09-13 15:00:00,151.29,151.4,150.96,151.36,327779.0,151.29,151.4,150.96,151.36,327779.0
2019-09-16 09:30:00,150.66,151.99,150.07,150.78,39868.0,150.66,151.99,150.07,150.78,39868.0
2019-09-16 10:00:00,150.78,152.26,150.77,151.91,73598.0,150.78,152.26,150.77,151.91,73598.0
2019-09-16 11:00:00,151.92,152.56,151.78,152.16,68407.0,151.92,152.56,151.78,152.16,68407.0
2019-09-16 12:00:00,152.2,152.84,151.76,151.95,127418.0,152.2,152.84,151.76,151.95,127418.0
2019-09-16 13:00:00,151.91,151.91,149.75,150.19,347654.0,151.91,151.91,149.75,150.19,347654.0
2019-09-16 14:00:00,150.2,151.71,150.2,151.41,373499.0,150.2,151.71,150.2,151.41,373499.0
2019-09-16 15:00:00,151.45,151.77,150.58,150.85,304934.0,151.45,151.77,150.58,150.85,304934.0
2019-09-17 09:30:00,151.1,151.85,150.62,150.62,43536.0,151.1,151.85,150.62,150.62,43536.0
2019-09-17 10:00:00,150.61,151.14,149.94,150.96,305947.0,150.61,151.14,149.94,150.96,305947.0
2019-09-17 11:00:00,150.93,151.81,150.93,151.47,124145.0,150.93,151.81,150.93,151.47,124145.0
2019-09-17 12:00:00,151.46,151.71,151.41,151.6,67484.0,151.46,151.71,151.41,151.6,67484.0
2019-09-17 13:00:00,151.59,151.87,151.38,151.86,62013.0,151.59,151.87,151.38,151.86,62013.0
2019-09-17 14:00:00,151.9,152.9,151.9,152.89,106287.0,151.9,152.9,151.9,152.89,106287.0
2019-09-17 15:00:00,152.9,153.47,152.43,152.96,395220.0,152.9,153.47,152.43,152.96,395220.0
2019-09-18 09:30:00,152.54,153.72,152.54,153.47,50234.0,152.54,153.72,152.54,153.47,50234.0
2019-09-18 10:00:00,153.41,153.72,152.85,153.59,89443.0,153.41,153.72,152.85,153.59,89443.0
2019-09-18 11:00:00,153.62,153.73,153.24,153.26,74725.0,153.62,153.73,153.24,153.26,74725.0
2019-09-18 12:00:00,153.36,153.42,152.26,152.32,97103.0,153.36,153.42,152.26,152.32,97103.0
2019-09-18 13:00:00,152.28,152.32,151.89,152.1,87269.0,152.28,152.32,151.89,152.1,87269.0
2019-09-18 14:00:00,152.09,152.23,151.39,151.8,169468.0,152.09,152.23,151.39,151.8,169468.0
2019-09-18 15:00:00,151.77,153.48,151.55,153.45,304888.0,151.77,153.48,151.55,153.45,304888.0
2019-09-19 09:30:00,153.3,153.89,153.24,153.44,46692.0,153.3,153.89,153.24,153.44,46692.0
2019-09-19 10:00:00,153.23,154.89,153.14,154.67,94606.0,153.23,154.89,153.14,154.67,94606.0
2019-09-19 11:00:00,154.65,155.29,154.39,154.43,83320.0,154.65,155.29,154.39,154.43,83320.0
2019-09-19 12:00:00,154.42,154.6,153.99,154.1,34910.0,154.42,154.6,153.99,154.1,34910.0
2019-09-19 13:00:00,154.08,154.24,153.72,154.03,42718.0,154.08,154.24,153.72,154.03,42718.0
2019-09-19 14:00:00,154.1,154.89,154.1,154.36,84034.0,154.1,154.89,154.1,154.36,84034.0
2019-09-19 15:00:00,154.34,154.51,153.79,153.96,210319.0,154.34,154.51,153.79,153.96,210319.0
2019-09-20 09:30:00,154.77,156.95,154.77,156.59,200146.0,154.77,156.95,154.77,156.59,200146.0
2019-09-20 10:00:00,156.47,157.32,156.39,157.02,111556.0,156.47,157.32,156.39,157.02,111556.0
2019-09-20 11:00:00,156.98,156.98,155.84,156.19,85073.0,156.98,156.98,155.84,156.19,85073.0
2019-09-20 12:00:00,156.2,156.41,155.74,155.94,52543.0,156.2,156.41,155.74,155.94,52543.0
2019-09-20 13:00:00,155.95,156.05,154.6,155.83,69860.0,155.95,156.05,154.6,155.83,69860.0
2019-09-20 14:00:00,155.88,155.99,155.47,155.72,102370.0,155.88,155.99,155.47,155.72,102370.0
2019-09-20 15:00:00,155.72,156.3,155.07,155.42,453905.0,155.72,156.3,155.07,155.42,453905.0
2019-09-23 09:30:00,155.13,156.7,154.26,154.82,55806.0,155.13,156.7,154.26,154.82,55806.0
2019-09-23 10:00:00,154.8,155.45,154.47,155.03,71927.0,154.8,155.45,154.47,155.03,71927.0
2019-09-23 11:00:00,155.02,155.96,155.02,155.96,57364.0,155.02,155.96,155.02,155.96,57364.0
2019-09-23 12:00:00,155.99,156.36,155.8,156.0,82287.0,155.99,156.36,155.8,156.0,82287.0
2019-09-23 13:00:00,156.08,156.52,155.9,156.48,65665.0,156.08,156.52,155.9,156.48,65665.0
2019-09-23 14:00:00,156.5,156.96,156.5,156.95,98003.0,156.5,156.96,156.5,156.95,98003.0
2019-09-23 15:00:00,156.93,157.73,156.89,157.31,494858.0,156.93,157.73,156.89,157.31,494858.0
2019-09-24 09:30:00,157.81,158.08,157.04,157.91,82120.0,157.81,158.08,157.04,157.91,82120.0
2019-09-24 10:00:00,157.86,158.25,157.28,157.43,120118.0,157.86,158.25,157.28,157.43,120118.0
2019-09-24 11:00:00,157.45,157.47,155.58,155.76,102859.0,157.45,157.47,155.58,155.76,102859.0
2019-09-24 12:00:00,155.73,156.51,154.79,154.81,124226.0,155.73,156.51,154.79,154.81,124226.0
2019-09-24 13:00:00,154.79,155.34,154.74,154.99,145549.0,154.79,155.34,154.74,154.99,145549.0
2019-09-24 14:00:00,154.98,156.1,154.94,155.56,155205.0,154.98,156.1,154.94,155.56,155205.0
2019-09-24 15:00:00,155.58,155.63,154.71,155.41,277389.0,155.58,155.63,154.71,155.41,277389.0
2019-09-25 09:30:00,154.93,155.07,152.91,152.91,43532.0,154.93,155.07,152.91,152.91,43532.0
2019-09-25 10:00:00,152.97,153.02,151.08,152.78,179844.0,152.97,153.02,151.08,152.78,179844.0
2019-09-25 11:00:00,152.78,153.62,152.74,153.37,119064.0,152.78,153.62,152.74,153.37,119064.0
2019-09-25 12:00:00,153.38,153.78,153.09,153.4,133396.0,153.38,153.78,153.09,153.4,133396.0
2019-09-25 13:00:00,153.45,154.21,153.26,154.17,111331.0,153.45,154.21,153.26,154.17,111331.0
2019-09-25 14:00:00,154.17,155.09,154.17,155.04,155492.0,154.17,155.09,154.17,155.04,155492.0
2019-09-25 15:00:00,155.04,155.16,154.65,154.65,198470.0,155.04,155.16,154.65,154.65,198470.0
2019-09-26 09:30:00,155.07,155.07,153.07,153.3,44139.0,155.07,155.07,153.07,153.3,44139.0
2019-09-26 10:00:00,153.26,154.13,153.24,153.43,86509.0,153.26,154.13,153.24,153.43,86509.0
2019-09-26 11:00:00,153.33,153.33,151.71,151.93,99798.0,153.33,153.33,151.71,151.93,99798.0
2019-09-26 12:00:00,151.96,152.49,151.77,152.21,48619.0,151.96,152.49,151.77,152.21,48619.0
2019-09-26 13:00:00,152.22,152.29,151.5,151.93,63480.0,152.22,152.29,151.5,151.93,63480.0
2019-09-26 14:00:00,151.96,152.27,151.77,151.96,57898.0,151.96,152.27,151.77,151.96,57898.0
2019-09-26 15:00:00,151.98,152.43,151.61,151.85,255060.0,151.98,152.43,151.61,151.85,255060.0
2019-09-27 09:30:00,152.47,154.43,149.68,149.8,58736.0,152.47,154.43,149.68,149.8,58736.0
2019-09-27 10:00:00,149.76,150.69,149.28,150.58,249486.0,149.76,150.69,149.28,150.58,249486.0
2019-09-27 11:00:00,150.52,150.61,148.12,148.61,96827.0,150.52,150.61,148.12,148.61,96827.0
2019-09-27 12:00:00,148.69,148.79,147.12,147.12,79863.0,148.69,148.79,147.12,147.12,79863.0
2019-09-27 13:00:00,147.18,147.52,146.66,147.05,109541.0,147.18,147.52,146.66,147.05,109541.0
2019-09-27 14:00:00,147.07,147.46,146.78,147.46,142644.0,147.07,147.46,146.78,147.46,142644.0
2019-09-27 15:00:00,147.5,148.36,147.46,148.2,269930.0,147.5,148.36,147.46,148.2,269930.0
2019-09-30 09:30:00,148.1,149.01,147.16,148.78,117355.0,148.1,149.01,147.16,148.78,117355.0
2019-09-30 10:00:00,148.66,149.24,148.48,148.81,52761.0,148.66,149.24,148.48,148.81,52761.0
2019-09-30 11:00:00,148.75,149.29,148.55,149.24,67446.0,148.75,149.29,148.55,149.24,67446.0
2019-09-30 12:00:00,149.29,149.47,149.12,149.21,38137.0,149.29,149.47,149.12,149.21,38137.0
2019-09-30 13:00:00,149.24,149.94,149.2,149.93,71556.0,149.24,149.94,149.2,149.93,71556.0
2019-09-30 14:00:00,149.95,150.25,149.58,149.59,73808.0,149.95,150.25,149.58,149.59,73808.0
2019-09-30 15:00:00,149.58,149.85,149.17,149.39,213337.0,149.58,149.85,149.17,149.39,213337.0
2019-10-01 09:30:00,149.87,151.09,149.09,149.49,79267.0,149.87,151.09,149.09,149.49,79267.0
2019-10-01 10:00:00,149.48,149.48,147.8,148.4,176218.0,149.48,149.48,147.8,148.4,176218.0
2019-10-01 11:00:00,148.37,148.37,146.44,146.54,118109.0,148.37,148.37,146.44,146.54,118109.0
2019-10-01 12:00:00,146.54,146.61,145.75,145.96,128455.0,146.54,146.61,145.75,145.96,128455.0
2019-10-01 13:00:00,145.93,146.37,144.71,144.78,132578.0,145.93,146.37,144.71,144.78,132578.0
2019-10-01 14:00:00,144.76,145.27,143.92,144.53,190262.0,144.76,145.27,143.92,144.53,190262.0
2019-10-01 15:00:00,144.5,145.13,144.47,145.01,205879.0,144.5,145.13,144.47,145.01,205879.0
2019-10-02 09:30:00,143.79,144.33,141.72,141.91,184756.0,143.79,144.33,141.72,141.91,184756.0
2019-10-02 10:00:00,141.89,143.25,141.37,143.08,218899.0,141.89,143.25,141.37,143.08,218899.0
2019-10-02 11:00:00,143.0,143.26,142.37,142.81,121908.0,143.0,143.26,142.37,142.81,121908.0
2019-10-02 12:00:00,142.75,142.77,141.37,141.43,85340.0,142.75,142.77,141.37,141.43,85340.0
2019-10-02 13:00:00,141.43,141.99,140.82,141.0,122373.0,141.43,141.99,140.82,141.0,122373.0
2019-10-02 14:00:00,140.97,142.47,140.56,142.4,103726.0,140.97,142.47,140.56,142.4,103726.0
2019-10-02 15:00:00,142.41,143.41,142.29,143.24,377938.0,142.41,143.41,142.29,143.24,377938.0
2019-10-03 09:30:00,143.21,144.08,142.36,143.59,58643.0,143.21,144.08,142.36,143.59,58643.0
2019-10-03 10:00:00,143.54,144.21,141.7,144.21,83111.0,143.54,144.21,141.7,144.21,83111.0
2019-10-03 11:00:00,144.18,145.91,144.11,145.57,153357.0,144.18,145.91,144.11,145.57,153357.0
2019-10-03 12:00:00,145.75,146.56,145.54,146.52,204173.0,145.75,146.56,145.54,146.52,204173.0
2019-10-03 13:00:00,146.52,147.15,146.14,146.91,113266.0,146.52,147.15,146.14,146.91,113266.0
2019-10-03 14:00:00,146.9,147.57,146.6,146.63,157483.0,146.9,147.57,146.6,146.63,157483.0
2019-10-03 15:00:00,146.64,147.53,146.49,147.46,344270.0,146.64,147.53,146.49,147.46,344270.0
2019-10-04 09:30:00,147.79,149.85,147.64,148.88,111109.0,147.79,149.85,147.64,148.88,111109.0
2019-10-04 10:00:00,148.9,149.46,148.18,149.03,97096.0,148.9,149.46,148.18,149.03,97096.0
2019-10-04 11:00:00,149.03,149.62,148.97,149.26,86901.0,149.03,149.62,148.97,149.26,86901.0
2019-10-04 12:00:00,149.25,149.82,149.16,149.52,61633.0,149.25,149.82,149.16,149.52,61633.0
2019-10-04 13:00:00,149.54,149.91,149.47,149.71,70213.0,149.54,149.91,149.47,149.71,70213.0
2019-10-04 14:00:00,149.72,149.73,148.76,148.81,45840.0,149.72,149.73,148.76,148.81,45840.0
2019-10-04 15:00:00,148.78,149.49,148.74,149.26,149245.0,148.78,149.49,148.74,149.26,149245.0
2019-10-07 09:30:00,148.41,149.0,147.8,147.8,13979.0,148.41,149.0,147.8,147.8,13979.0
2019-10-07 10:00:00,147.82,149.4,147.72,149.31,27136.0,147.82,149.4,147.72,149.31,27136.0
2019-10-07 11:00:00,149.37,149.91,149.33,149.8,37879.0,149.37,149.91,149.33,149.8,37879.0
2019-10-07 12:00:00,149.74,149.81,149.34,149.69,24515.0,149.74,149.81,149.34,149.69,24515.0
2019-10-07 13:00:00,149.67,150.12,149.33,150.0,41967.0,149.67,150.12,149.33,150.0,41967.0
2019-10-07 14:00:00,149.9,150.1,148.66,149.05,41423.0,149.9,150.1,148.66,149.05,41423.0
2019-10-07 15:00:00,149.09,149.22,148.49,148.68,170787.0,149.09,149.22,148.49,148.68,170787.0
2019-10-08 09:30:00,147.0,147.0,144.71,144.71,39548.0,147.0,147.0,144.71,144.71,39548.0
2019-10-08 10:00:00,144.82,145.7,143.47,145.53,109396.0,144.82,145.7,143.47,145.53,109396.0
2019-10-08 11:00:00,145.53,145.58,144.65,145.02,50453.0,145.53,145.58,144.65,145.02,50453.0
2019-10-08 12:00:00,144.93,145.33,144.49,144.96,43933.0,144.93,145.33,144.49,144.96,43933.0
2019-10-08 13:00:00,144.95,145.7,144.6,145.59,57444.0,144.95,145.7,144.6,145.59,57444.0
2019-10-08 14:00:00,145.55,146.09,144.99,145.52,91741.0,145.55,146.09,144.99,145.52,91741.0
2019-10-08 15:00:00,145.71,145.81,144.46,144.46,120060.0,145.71,145.81,144.46,144.46,120060.0
2019-10-09 09:30:00,145.95,146.05,144.88,145.14,21305.0,145.95,146.05,144.88,145.14,21305.0
2019-10-09 10:00:00,145.25,146.25,145.25,145.94,48551.0,145.25,146.25,145.25,145.94,48551.0
2019-10-09 11:00:00,146.05,146.48,145.8,146.31,45156.0,146.05,146.48,145.8,146.31,45156.0
2019-10-09 12:00:00,146.37,146.63,145.83,146.03,21434.0,146.37,146.63,145.83,146.03,21434.0
2019-10-09 13:00:00,146.07,146.27,145.61,145.96,28040.0,146.07,146.27,145.61,145.96,28040.0
2019-10-09 14:00:00,145.91,146.17,145.64,146.16,40437.0,145.91,146.17,145.64,146.16,40437.0
2019-10-09 15:00:00,146.19,146.22,145.44,145.65,132317.0,146.19,146.22,145.44,145.65,132317.0
2019-10-10 09:30:00,145.5,146.17,145.01,145.98,16149.0,145.5,146.17,145.01,145.98,16149.0
2019-10-10 10:00:00,146.03,146.47,145.25,146.4,24508.0,146.03,146.47,145.25,146.4,24508.0
2019-10-10 11:00:00,146.53,146.8,146.12,146.33,36830.0,146.53,146.8,146.12,146.33,36830.0
2019-10-10 12:00:00,146.33,146.4,145.47,145.63,24173.0,146.33,146.4,145.47,145.63,24173.0
2019-10-10 13:00:00,145.65,145.83,145.35,145.68,48005.0,145.65,145.83,145.35,145.68,48005.0
2019-10-10 14:00:00,145.62,145.7,144.47,144.53,79920.0,145.62,145.7,144.47,144.53,79920.0
2019-10-10 15:00:00,144.56,144.99,144.51,144.81,177317.0,144.56,144.99,144.51,144.81,177317.0
2019-10-11 09:30:00,146.73,148.54,146.34,148.54,48169.0,146.73,148.54,146.34,148.54,48169.0
2019-10-11 10:00:00,148.52,148.78,148.18,148.57,59006.0,148.52,148.78,148.18,148.57,59006.0
2019-10-11 11:00:00,148.63,148.97,147.8,147.89,37878.0,148.63,148.97,147.8,147.89,37878.0
2019-10-11 12:00:00,147.91,147.96,146.48,147.04,39817.0,147.91,147.96,146.48,147.04,39817.0
2019-10-11 13:00:00,147.04,147.32,146.34,147.23,35319.0,147.04,147.32,146.34,147.23,35319.0
2019-10-11 14:00:00,147.28,147.4,146.9,147.22,38550.0,147.28,147.4,146.9,147.22,38550.0
2019-10-11 15:00:00,147.24,147.4,145.9,146.02,130985.0,147.24,147.4,145.9,146.02,130985.0
2019-10-14 09:30:00,146.28,147.93,145.85,146.39,26610.0,146.28,147.93,145.85,146.39,26610.0
2019-10-14 10:00:00,146.48,146.69,145.93,146.69,67511.0,146.48,146.69,145.93,146.69,67511.0
2019-10-14 11:00:00,146.74,147.17,146.48,147.07,33626.0,146.74,147.17,146.48,147.07,33626.0
2019-10-14 12:00:00,147.05,147.26,146.66,146.79,35245.0,147.05,147.26,146.66,146.79,35245.0
2019-10-14 13:00:00,146.75,146.83,146.53,146.78,56993.0,146.75,146.83,146.53,146.78,56993.0
2019-10-14 14:00:00,146.78,146.84,146.35,146.55,22688.0,146.78,146.84,146.35,146.55,22688.0
2019-10-14 15:00:00,146.53,146.54,146.0,146.35,94990.0,146.53,146.54,146.0,146.35,94990.0
2019-10-15 09:30:00,147.21,148.24,147.11,148.11,32122.0,147.21,148.24,147.11,148.11,32122.0
2019-10-15 10:00:00,148.05,148.69,148.02,148.58,88121.0,148.05,148.69,148.02,148.58,88121.0
2019-10-15 11:00:00,148.6,148.66,147.45,147.6,45483.0,148.6,148.66,147.45,147.6,45483.0
2019-10-15 12:00:00,147.64,147.64,147.02,147.33,51175.0,147.64,147.64,147.02,147.33,51175.0
2019-10-15 13:00:00,147.33,147.71,147.07,147.11,66640.0,147.33,147.71,147.07,147.11,66640.0
2019-10-15 14:00:00,147.11,147.24,146.65,146.75,88909.0,147.11,147.24,146.65,146.75,88909.0
2019-10-15 15:00:00,146.76,146.77,146.23,146.56,199633.0,146.76,146.77,146.23,146.56,199633.0
2019-10-16 09:30:00,145.64,147.47,145.33,145.56,51379.0,145.64,147.47,145.33,145.56,51379.0
2019-10-16 10:00:00,145.5,145.61,144.86,145.52,94230.0,145.5,145.61,144.86,145.52,94230.0
2019-10-16 11:00:00,145.52,146.02,144.94,145.02,106736.0,145.52,146.02,144.94,145.02,106736.0
2019-10-16 12:00:00,145.02,145.37,144.61,144.63,126101.0,145.02,145.37,144.61,144.63,126101.0
2019-10-16 13:00:00,144.69,144.87,144.31,144.62,64538.0,144.69,144.87,144.31,144.62,64538.0
2019-10-16 14:00:00,144.65,144.82,144.48,144.63,74085.0,144.65,144.82,144.48,144.63,74085.0
2019-10-16 15:00:00,144.65,144.94,144.47,144.79,180502.0,144.65,144.94,144.47,144.79,180502.0
2019-10-17 09:30:00,145.65,145.84,144.75,145.58,36340.0,145.65,145.84,144.75,145.58,36340.0
2019-10-17 10:00:00,145.55,146.08,144.97,145.23,85087.0,145.55,146.08,144.97,145.23,85087.0
2019-10-17 11:00:00,145.11,145.18,144.07,144.16,128589.0,145.11,145.18,144.07,144.16,128589.0
2019-10-17 12:00:00,144.13,144.23,143.82,144.18,69766.0,144.13,144.23,143.82,144.18,69766.0
2019-10-17 13:00:00,144.19,144.45,143.83,143.86,67747.0,144.19,144.45,143.83,143.86,67747.0
2019-10-17 14:00:00,143.88,143.92,143.1,143.64,128804.0,143.88,143.92,143.1,143.64,128804.0
2019-10-17 15:00:00,143.67,143.72,142.99,143.36,231959.0,143.67,143.72,142.99,143.36,231959.0
2019-10-18 09:30:00,144.0,145.05,143.11,144.18,120460.0,144.0,145.05,143.11,144.18,120460.0
2019-10-18 10:00:00,144.14,144.43,143.61,144.21,171356.0,144.14,144.43,143.61,144.21,171356.0
2019-10-18 11:00:00,144.23,144.69,143.69,143.76,78164.0,144.23,144.69,143.69,143.76,78164.0
2019-10-18 12:00:00,143.73,144.04,143.0,143.27,71348.0,143.73,144.04,143.0,143.27,71348.0
2019-10-18 13:00:00,143.32,144.05,143.27,143.8,56761.0,143.32,144.05,143.27,143.8,56761.0
2019-10-18 14:00:00,143.79,143.83,143.25,143.39,178870.0,143.79,143.83,143.25,143.39,178870.0
2019-10-18 15:00:00,143.44,143.81,143.37,143.48,338649.0,143.44,143.81,143.37,143.48,338649.0
2019-10-21 09:30:00,144.65,144.91,142.65,142.77,42711.0,144.65,144.91,142.65,142.77,42711.0
2019-10-21 10:00:00,142.83,143.21,142.04,142.87,90404.0,142.83,143.21,142.04,142.87,90404.0
2019-10-21 11:00:00,142.91,142.91,142.44,142.85,88605.0,142.91,142.91,142.44,142.85,88605.0
2019-10-21 12:00:00,142.86,142.89,142.57,142.86,65085.0,142.86,142.89,142.57,142.86,65085.0
2019-10-21 13:00:00,142.86,143.72,142.76,143.71,94503.0,142.86,143.72,142.76,143.71,94503.0
2019-10-21 14:00:00,143.69,144.09,142.99,143.26,67210.0,143.69,144.09,142.99,143.26,67210.0
2019-10-21 15:00:00,143.26,143.35,142.96,143.14,147370.0,143.26,143.35,142.96,143.14,147370.0
2019-10-22 09:30:00,143.51,145.28,143.51,145.07,158115.0,143.51,145.28,143.51,145.07,158115.0
2019-10-22 10:00:00,145.03,145.42,143.94,144.63,150040.0,145.03,145.42,143.94,144.63,150040.0
2019-10-22 11:00:00,144.6,144.97,143.06,143.16,77833.0,144.6,144.97,143.06,143.16,77833.0
2019-10-22 12:00:00,143.15,144.2,143.03,143.8,58137.0,143.15,144.2,143.03,143.8,58137.0
2019-10-22 13:00:00,143.78,143.84,143.52,143.63,55520.0,143.78,143.84,143.52,143.63,55520.0
2019-10-22 14:00:00,143.64,144.15,143.21,143.36,81743.0,143.64,144.15,143.21,143.36,81743.0
2019-10-22 15:00:00,143.41,143.58,142.78,142.86,163544.0,143.41,143.58,142.78,142.86,163544.0
2019-10-23 09:30:00,143.14,143.85,142.71,143.56,24603.0,143.14,143.85,142.71,143.56,24603.0
2019-10-23 10:00:00,143.48,144.09,143.19,143.6,42432.0,143.48,144.09,143.19,143.6,42432.0
2019-10-23 11:00:00,143.55,143.85,143.31,143.49,90629.0,143.55,143.85,143.31,143.49,90629.0
2019-10-23 12:00:00,143.45,143.55,143.16,143.51,45393.0,143.45,143.55,143.16,143.51,45393.0
2019-10-23 13:00:00,143.52,143.77,143.19,143.21,111266.0,143.52,143.77,143.19,143.21,111266.0
2019-10-23 14:00:00,143.19,143.43,142.7,143.38,110255.0,143.19,143.43,142.7,143.38,110255.0
2019-10-23 15:00:00,143.38,143.51,142.85,143.46,248813.0,143.38,143.51,142.85,143.46,248813.0
2019-10-24 09:30:00,143.7,144.81,143.54,144.48,52450.0,143.7,144.81,143.54,144.48,52450.0
2019-10-24 10:00:00,144.43,145.64,144.18,145.56,84437.0,144.43,145.64,144.18,145.56,84437.0
2019-10-24 11:00:00,145.6,146.66,145.17,146.53,130381.0,145.6,146.66,145.17,146.53,130381.0
2019-10-24 12:00:00,146.52,146.75,145.99,146.01,146798.0,146.52,146.75,145.99,146.01,146798.0
2019-10-24 13:00:00,145.96,145.97,145.13,145.44,19750.0,145.96,145.97,145.13,145.44,19750.0
2019-10-24 14:00:00,145.37,145.52,145.11,145.2,41072.0,145.37,145.52,145.11,145.2,41072.0
2019-10-24 15:00:00,145.19,145.43,144.89,145.14,155835.0,145.19,145.43,144.89,145.14,155835.0
2019-10-25 09:30:00,144.87,145.17,143.95,144.58,24901.0,144.87,145.17,143.95,144.58,24901.0
2019-10-25 10:00:00,144.56,146.68,144.55,146.65,43679.0,144.56,146.68,144.55,146.65,43679.0
2019-10-25 11:00:00,146.66,147.78,146.34,147.75,111498.0,146.66,147.78,146.34,147.75,111498.0
2019-10-25 12:00:00,147.75,147.91,147.44,147.89,56325.0,147.75,147.91,147.44,147.89,56325.0
2019-10-25 13:00:00,147.91,148.48,147.85,148.28,62990.0,147.91,148.48,147.85,148.28,62990.0
2019-10-25 14:00:00,148.25,148.57,147.91,147.94,182457.0,148.25,148.57,147.91,147.94,182457.0
2019-10-25 15:00:00,147.96,148.01,147.25,147.46,197058.0,147.96,148.01,147.25,147.46,197058.0
2019-10-28 09:30:00,147.45,148.8,147.37,147.9,31984.0,147.45,148.8,147.37,147.9,31984.0
2019-10-28 10:00:00,147.95,148.54,147.88,148.4,90826.0,147.95,148.54,147.88,148.4,90826.0
2019-10-28 11:00:00,148.43,148.47,147.97,148.07,103489.0,148.43,148.47,147.97,148.07,103489.0
2019-10-28 12:00:00,148.12,148.46,148.0,148.22,151916.0,148.12,148.46,148.0,148.22,151916.0
2019-10-28 13:00:00,148.19,148.54,148.1,148.22,53664.0,148.19,148.54,148.1,148.22,53664.0
2019-10-28 14:00:00,148.22,148.28,147.79,147.83,72888.0,148.22,148.28,147.79,147.83,72888.0
2019-10-28 15:00:00,147.81,148.18,147.7,147.74,154806.0,147.81,148.18,147.7,147.74,154806.0
2019-10-29 09:30:00,146.73,148.47,146.73,148.0,40876.0,146.73,148.47,146.73,148.0,40876.0
2019-10-29 10:00:00,148.11,149.55,147.94,148.96,513766.0,148.11,149.55,147.94,148.96,513766.0
2019-10-29 11:00:00,149.04,149.81,148.9,149.02,124748.0,149.04,149.81,148.9,149.02,124748.0
2019-10-29 12:00:00,149.05,149.74,148.99,149.59,189818.0,149.05,149.74,148.99,149.59,189818.0
2019-10-29 13:00:00,149.6,150.27,148.99,149.8,302172.0,149.6,150.27,148.99,149.8,302172.0
2019-10-29 14:00:00,149.78,149.8,149.15,149.49,116630.0,149.78,149.8,149.15,149.49,116630.0
2019-10-29 15:00:00,149.51,150.19,149.21,149.91,368648.0,149.51,150.19,149.21,149.91,368648.0
2019-10-30 09:30:00,147.89,147.89,139.2,143.08,294415.0,147.89,147.89,139.2,143.08,294415.0
2019-10-30 10:00:00,142.93,143.16,139.02,142.94,455747.0,142.93,143.16,139.02,142.94,455747.0
2019-10-30 11:00:00,142.98,143.66,142.2,143.29,489894.0,142.98,143.66,142.2,143.29,489894.0
2019-10-30 12:00:00,143.3,143.91,142.73,143.03,352630.0,143.3,143.91,142.73,143.03,352630.0
2019-10-30 13:00:00,143.03,143.61,142.41,142.69,219432.0,143.03,143.61,142.41,142.69,219432.0
2019-10-30 14:00:00,142.72,143.63,142.59,143.62,201445.0,142.72,143.63,142.59,143.62,201445.0
2019-10-30 15:00:00,143.61,146.0,143.27,145.81,587345.0,143.61,146.0,143.27,145.81,587345.0
2019-10-31 09:30:00,145.72,148.04,145.08,145.23,55442.0,145.72,148.04,145.08,145.23,55442.0
2019-10-31 10:00:00,145.23,145.51,143.43,144.11,114166.0,145.23,145.51,143.43,144.11,114166.0
2019-10-31 11:00:00,144.15,144.43,143.52,143.94,90382.0,144.15,144.43,143.52,143.94,90382.0
2019-10-31 12:00:00,143.97,144.48,143.62,144.27,60651.0,143.97,144.48,143.62,144.27,60651.0
2019-10-31 13:00:00,144.27,144.45,144.01,144.24,66690.0,144.27,144.45,144.01,144.24,66690.0
2019-10-31 14:00:00,144.2,144.23,143.67,143.96,77594.0,144.2,144.23,143.67,143.96,77594.0
2019-10-31 15:00:00,144.0,144.52,143.89,144.43,203826.0,144.0,144.52,143.89,144.43,203826.0
2019-11-01 09:30:00,145.76,147.2,145.1,146.63,64708.0,145.76,147.2,145.1,146.63,64708.0
2019-11-01 10:00:00,146.69,147.58,145.73,146.2,91559.0,146.69,147.58,145.73,146.2,91559.0
2019-11-01 11:00:00,146.19,147.15,146.16,147.05,68655.0,146.19,147.15,146.16,147.05,68655.0
2019-11-01 12:00:00,146.96,147.24,146.73,146.79,69808.0,146.96,147.24,146.73,146.79,69808.0
2019-11-01 13:00:00,146.8,146.9,146.73,146.84,69718.0,146.8,146.9,146.73,146.84,69718.0
2019-11-01 14:00:00,146.88,146.89,146.16,146.51,111829.0,146.88,146.89,146.16,146.51,111829.0
2019-11-01 15:00:00,146.53,146.84,146.43,146.76,149642.0,146.53,146.84,146.43,146.76,149642.0
2019-11-04 09:30:00,147.76,147.76,145.64,145.77,55259.0,147.76,147.76,145.64,145.77,55259.0
2019-11-04 10:00:00,145.85,146.88,145.84,146.85,64661.0,145.85,146.88,145.84,146.85,64661.0
2019-11-04 11:00:00,146.89,147.67,146.73,147.16,51175.0,146.89,147.67,146.73,147.16,51175.0
2019-11-04 12:00:00,147.19,147.28,146.43,146.66,33706.0,147.19,147.28,146.43,146.66,33706.0
2019-11-04 13:00:00,146.63,146.92,146.53,146.75,36488.0,146.63,146.92,146.53,146.75,36488.0
2019-11-04 14:00:00,146.74,146.85,146.29,146.42,64518.0,146.74,146.85,146.29,146.42,64518.0
2019-11-04 15:00:00,146.46,146.64,146.25,146.5,186598.0,146.46,146.64,146.25,146.5,186598.0
2019-11-05 09:30:00,146.26,146.7,144.23,144.38,30121.0,146.26,146.7,144.23,144.38,30121.0
2019-11-05 10:00:00,144.41,144.62,142.71,142.73,130138.0,144.41,144.62,142.71,142.73,130138.0
2019-11-05 11:00:00,142.75,142.8,141.4,141.91,156746.0,142.75,142.8,141.4,141.91,156746.0
2019-11-05 12:00:00,141.91,141.95,141.31,141.36,230267.0,141.91,141.95,141.31,141.36,230267.0
2019-11-05 13:00:00,141.36,141.75,140.62,141.37,135077.0,141.36,141.75,140.62,141.37,135077.0
2019-11-05 14:00:00,141.43,141.66,140.57,140.74,142479.0,141.43,141.66,140.57,140.74,142479.0
2019-11-05 15:00:00,140.67,141.11,139.78,139.9,301798.0,140.67,141.11,139.78,139.9,301798.0
2019-11-06 09:30:00,139.68,140.54,137.16,137.49,156592.0,139.68,140.54,137.16,137.49,156592.0
2019-11-06 10:00:00,137.48,138.43,136.59,136.66,389836.0,137.48,138.43,136.59,136.66,389836.0
2019-11-06 11:00:00,136.66,138.19,136.28,137.21,393291.0,136.66,138.19,136.28,137.21,393291.0
2019-11-06 12:00:00,137.17,137.89,137.06,137.74,145455.0,137.17,137.89,137.06,137.74,145455.0
2019-11-06 13:00:00,137.74,137.91,137.07,137.1,112987.0,137.74,137.91,137.07,137.1,112987.0
2019-11-06 14:00:00,137.11,138.06,137.08,137.63,181098.0,137.11,138.06,137.08,137.63,181098.0
2019-11-06 15:00:00,137.63,138.26,137.53,138.05,379141.0,137.63,138.26,137.53,138.05,379141.0
2019-11-07 09:30:00,138.58,138.99,137.35,137.47,65465.0,138.58,138.99,137.35,137.47,65465.0
2019-11-07 10:00:00,137.53,138.47,137.14,137.91,209996.0,137.53,138.47,137.14,137.91,209996.0
2019-11-07 11:00:00,137.88,139.01,137.68,138.93,119559.0,137.88,139.01,137.68,138.93,119559.0
2019-11-07 12:00:00,138.95,138.95,138.26,138.63,208696.0,138.95,138.95,138.26,138.63,208696.0
2019-11-07 13:00:00,138.63,139.27,138.33,138.95,141465.0,138.63,139.27,138.33,138.95,141465.0
2019-11-07 14:00:00,138.95,139.15,137.9,138.13,186817.0,138.95,139.15,137.9,138.13,186817.0
2019-11-07 15:00:00,138.13,138.22,137.58,137.83,183028.0,138.13,138.22,137.58,137.83,183028.0
2019-11-08 09:30:00,137.38,138.99,137.18,137.79,33917.0,137.38,138.99,137.18,137.79,33917.0
2019-11-08 10:00:00,137.71,138.52,137.49,137.62,213054.0,137.71,138.52,137.49,137.62,213054.0
2019-11-08 11:00:00,137.66,137.92,136.87,137.47,246715.0,137.66,137.92,136.87,137.47,246715.0
2019-11-08 12:00:00,137.47,137.72,137.08,137.11,73784.0,137.47,137.72,137.08,137.11,73784.0
2019-11-08 13:00:00,137.09,137.69,136.99,137.41,81027.0,137.09,137.69,136.99,137.41,81027.0
2019-11-08 14:00:00,137.41,137.76,137.05,137.7,128545.0,137.41,137.76,137.05,137.7,128545.0
2019-11-08 15:00:00,137.7,137.83,137.42,137.57,307322.0,137.7,137.83,137.42,137.57,307322.0
2019-11-11 09:30:00,136.73,137.73,136.73,137.21,36169.0,136.73,137.73,136.73,137.21,36169.0
2019-11-11 10:00:00,137.21,138.31,137.15,138.27,222714.0,137.21,138.31,137.15,138.27,222714.0
2019-11-11 11:00:00,138.27,138.8,137.94,138.29,163915.0,138.27,138.8,137.94,138.29,163915.0
2019-11-11 12:00:00,138.33,139.31,137.97,139.3,126009.0,138.33,139.31,137.97,139.3,126009.0
2019-11-11 13:00:00,139.3,139.76,139.15,139.76,153807.0,139.3,139.76,139.15,139.76,153807.0
2019-11-11 14:00:00,139.76,139.94,139.48,139.83,142222.0,139.76,139.94,139.48,139.83,142222.0
2019-11-11 15:00:00,139.83,140.52,139.8,140.51,353141.0,139.83,140.52,139.8,140.51,353141.0
2019-11-12 09:30:00,139.9,141.85,139.9,141.71,57907.0,139.9,141.85,139.9,141.71,57907.0
2019-11-12 10:00:00,141.66,143.26,141.58,142.49,125881.0,141.66,143.26,141.58,142.49,125881.0
2019-11-12 11:00:00,142.41,142.54,141.92,142.22,101330.0,142.41,142.54,141.92,142.22,101330.0
2019-11-12 12:00:00,142.23,142.78,142.12,142.73,84511.0,142.23,142.78,142.12,142.73,84511.0
2019-11-12 13:00:00,142.77,143.09,142.57,142.99,84276.0,142.77,143.09,142.57,142.99,84276.0
2019-11-12 14:00:00,142.99,143.23,142.73,142.92,129925.0,142.99,143.23,142.73,142.92,129925.0
2019-11-12 15:00:00,142.92,143.39,142.82,142.94,275505.0,142.92,143.39,142.82,142.94,275505.0
2019-11-13 09:30:00,142.28,143.31,142.17,142.8,87189.0,142.28,143.31,142.17,142.8,87189.0
2019-11-13 10:00:00,142.73,144.06,142.54,143.8,60979.0,142.73,144.06,142.54,143.8,60979.0
2019-11-13 11:00:00,143.86,143.86,142.36,142.76,74686.0,143.86,143.86,142.36,142.76,74686.0
2019-11-13 12:00:00,142.75,143.55,142.47,143.21,77250.0,142.75,143.55,142.47,143.21,77250.0
2019-11-13 13:00:00,143.21,143.89,143.19,143.58,73887.0,143.21,143.89,143.19,143.58,73887.0
2019-11-13 14:00:00,143.56,143.8,143.4,143.6,51258.0,143.56,143.8,143.4,143.6,51258.0
2019-11-13 15:00:00,143.62,143.93,143.45,143.55,155270.0,143.62,143.93,143.45,143.55,155270.0
2019-11-14 09:30:00,143.75,144.49,142.94,143.32,83322.0,143.75,144.49,142.94,143.32,83322.0
2019-11-14 10:00:00,143.34,143.92,142.98,143.85,63293.0,143.34,143.92,142.98,143.85,63293.0
2019-11-14 11:00:00,143.85,144.4,143.84,144.05,42000.0,143.85,144.4,143.84,144.05,42000.0
2019-11-14 12:00:00,144.07,144.84,144.02,144.82,29598.0,144.07,144.84,144.02,144.82,29598.0
2019-11-14 13:00:00,144.82,145.26,144.74,145.17,54439.0,144.82,145.26,144.74,145.17,54439.0
2019-11-14 14:00:00,145.05,145.59,145.02,145.06,57327.0,145.05,145.59,145.02,145.06,57327.0
2019-11-14 15:00:00,145.13,145.91,145.02,145.66,142854.0,145.13,145.91,145.02,145.66,142854.0
2019-11-15 09:30:00,145.53,145.97,144.64,145.45,79029.0,145.53,145.97,144.64,145.45,79029.0
2019-11-15 10:00:00,145.48,145.6,144.94,145.44,64194.0,145.48,145.6,144.94,145.44,64194.0
2019-11-15 11:00:00,145.46,146.27,145.46,146.27,77265.0,145.46,146.27,145.46,146.27,77265.0
2019-11-15 12:00:00,146.29,146.44,145.99,146.04,52579.0,146.29,146.44,145.99,146.04,52579.0
2019-11-15 13:00:00,146.06,146.41,145.64,145.75,53360.0,146.06,146.41,145.64,145.75,53360.0
2019-11-15 14:00:00,145.74,146.32,145.65,146.31,74038.0,145.74,146.32,145.65,146.31,74038.0
2019-11-15 15:00:00,146.3,146.6,146.13,146.5,190608.0,146.3,146.6,146.13,146.5,190608.0
2019-11-18 09:30:00,146.24,146.24,142.3,143.84,115818.0,146.24,146.24,142.3,143.84,115818.0
2019-11-18 10:00:00,143.97,144.16,142.96,143.83,196831.0,143.97,144.16,142.96,143.83,196831.0
2019-11-18 11:00:00,143.84,143.85,143.01,143.28,136922.0,143.84,143.85,143.01,143.28,136922.0
2019-11-18 12:00:00,143.29,143.54,142.84,142.84,104957.0,143.29,143.54,142.84,142.84,104957.0
2019-11-18 13:00:00,142.82,143.08,142.59,143.06,92381.0,142.82,143.08,142.59,143.06,92381.0
2019-11-18 14:00:00,143.06,143.06,142.12,142.16,83530.0,143.06,143.06,142.12,142.16,83530.0
2019-11-18 15:00:00,142.18,142.31,141.7,142.12,278527.0,142.18,142.31,141.7,142.12,278527.0
2019-11-19 09:30:00,142.32,143.17,142.0,142.8,54960.0,142.32,143.17,142.0,142.8,54960.0
2019-11-19 10:00:00,142.8,143.75,142.62,143.09,52748.0,142.8,143.75,142.62,143.09,52748.0
2019-11-19 11:00:00,143.13,143.54,143.03,143.19,40398.0,143.13,143.54,143.03,143.19,40398.0
2019-11-19 12:00:00,143.25,143.25,142.87,142.89,33615.0,143.25,143.25,142.87,142.89,33615.0
2019-11-19 13:00:00,142.86,143.16,142.61,142.63,36732.0,142.86,143.16,142.61,142.63,36732.0
2019-11-19 14:00:00,142.63,143.26,142.6,143.21,95237.0,142.63,143.26,142.6,143.21,95237.0
2019-11-19 15:00:00,143.19,143.52,142.83,142.86,170304.0,143.19,143.52,142.83,142.86,170304.0
2019-11-20 09:30:00,142.41,143.36,142.16,142.61,54797.0,142.41,143.36,142.16,142.61,54797.0
2019-11-20 10:00:00,142.61,143.45,142.55,142.61,147827.0,142.61,143.45,142.55,142.61,147827.0
2019-11-20 11:00:00,142.65,143.55,142.58,143.41,36483.0,142.65,143.55,142.58,143.41,36483.0
2019-11-20 12:00:00,143.37,143.39,142.21,142.45,53361.0,143.37,143.39,142.21,142.45,53361.0
2019-11-20 13:00:00,142.46,142.62,141.78,142.07,154858.0,142.46,142.62,141.78,142.07,154858.0
2019-11-20 14:00:00,142.07,142.64,141.84,142.4,122003.0,142.07,142.64,141.84,142.4,122003.0
2019-11-20 15:00:00,142.39,142.54,141.9,142.33,283860.0,142.39,142.54,141.9,142.33,283860.0
2019-11-21 09:30:00,142.51,143.0,141.81,142.85,68514.0,142.51,143.0,141.81,142.85,68514.0
2019-11-21 10:00:00,142.84,142.89,142.12,142.32,69364.0,142.84,142.89,142.12,142.32,69364.0
2019-11-21 11:00:00,142.35,143.95,142.25,143.88,67958.0,142.35,143.95,142.25,143.88,67958.0
2019-11-21 12:00:00,143.91,144.36,143.37,143.4,65601.0,143.91,144.36,143.37,143.4,65601.0
2019-11-21 13:00:00,143.42,143.54,142.96,143.27,177383.0,143.42,143.54,142.96,143.27,177383.0
2019-11-21 14:00:00,143.28,143.98,143.14,143.53,58173.0,143.28,143.98,143.14,143.53,58173.0
2019-11-21 15:00:00,143.6,143.8,143.22,143.46,124278.0,143.6,143.8,143.22,143.46,124278.0
2019-11-22 09:30:00,144.1,144.35,143.11,143.93,25788.0,144.1,144.35,143.11,143.93,25788.0
2019-11-22 10:00:00,143.9,144.05,143.6,143.82,48295.0,143.9,144.05,143.6,143.82,48295.0
2019-11-22 11:00:00,143.82,144.69,143.65,144.47,230414.0,143.82,144.69,143.65,144.47,230414.0
2019-11-22 12:00:00,144.44,144.44,143.15,143.95,107882.0,144.44,144.44,143.15,143.95,107882.0
2019-11-22 13:00:00,143.93,143.94,143.44,143.8,33241.0,143.93,143.94,143.44,143.8,33241.0
2019-11-22 14:00:00,143.79,143.82,143.42,143.65,175917.0,143.79,143.82,143.42,143.65,175917.0
2019-11-22 15:00:00,143.63,143.97,143.54,143.73,192250.0,143.63,143.97,143.54,143.73,192250.0
2019-11-25 09:30:00,144.43,144.84,143.53,144.59,346220.0,144.43,144.84,143.53,144.59,346220.0
2019-11-25 10:00:00,144.59,145.44,144.42,145.25,95027.0,144.59,145.44,144.42,145.25,95027.0
2019-11-25 11:00:00,145.24,145.68,144.93,145.4,90164.0,145.24,145.68,144.93,145.4,90164.0
2019-11-25 12:00:00,145.42,145.57,144.76,144.98,50643.0,145.42,145.57,144.76,144.98,50643.0
2019-11-25 13:00:00,144.98,145.45,144.91,145.4,38756.0,144.98,145.45,144.91,145.4,38756.0
2019-11-25 14:00:00,145.38,145.69,145.34,145.54,43153.0,145.38,145.69,145.34,145.54,43153.0
2019-11-25 15:00:00,145.54,146.51,145.52,146.47,295083.0,145.54,146.51,145.52,146.47,295083.0
2019-11-26 09:30:00,146.06,147.35,145.71,145.91,82011.0,146.06,147.35,145.71,145.91,82011.0
2019-11-26 10:00:00,145.83,146.9,145.76,146.81,194001.0,145.83,146.9,145.76,146.81,194001.0
2019-11-26 11:00:00,146.87,148.2,146.81,148.16,66454.0,146.87,148.2,146.81,148.16,66454.0
2019-11-26 12:00:00,148.15,148.21,147.49,147.61,49373.0,148.15,148.21,147.49,147.61,49373.0
2019-11-26 13:00:00,147.59,147.89,147.58,147.76,39685.0,147.59,147.89,147.58,147.76,39685.0
2019-11-26 14:00:00,147.81,148.13,147.64,148.09,46619.0,147.81,148.13,147.64,148.09,46619.0
2019-11-26 15:00:00,148.08,148.37,147.64,148.0,314255.0,148.08,148.37,147.64,148.0,314255.0
2019-11-27 09:30:00,148.07,148.94,147.04,147.86,169124.0,148.07,148.94,147.04,147.86,169124.0
2019-11-27 10:00:00,147.84,147.84,146.83,147.42,139211.0,147.84,147.84,146.83,147.42,139211.0
2019-11-27 11:00:00,147.42,147.56,147.05,147.49,74200.0,147.42,147.56,147.05,147.49,74200.0
2019-11-27 12:00:00,147.47,148.28,147.45,147.88,260105.0,147.47,148.28,147.45,147.88,260105.0
2019-11-27 13:00:00,147.92,148.11,147.83,147.96,132921.0,147.92,148.11,147.83,147.96,132921.0
2019-11-27 14:00:00,147.97,148.02,147.42,147.5,267944.0,147.97,148.02,147.42,147.5,267944.0
2019-11-27 15:00:00,147.51,147.59,147.17,147.5,251592.0,147.51,147.59,147.17,147.5,251592.0
2019-11-29 09:30:00,147.14,147.4,146.0,146.5,75206.0,147.14,147.4,146.0,146.5,75206.0
2019-11-29 10:00:00,146.52,146.92,146.21,146.3,50342.0,146.52,146.92,146.21,146.3,50342.0
2019-11-29 11:00:00,146.25,146.53,145.88,146.21,203115.0,146.25,146.53,145.88,146.21,203115.0
2019-11-29 12:00:00,146.25,146.56,145.8,146.04,176179.0,146.25,146.56,145.8,146.04,176179.0
2019-12-02 09:30:00,145.98,146.26,145.23,145.33,43257.0,145.98,146.26,145.23,145.33,43257.0
2019-12-02 10:00:00,145.32,145.56,144.04,144.55,51732.0,145.32,145.56,144.04,144.55,51732.0
2019-12-02 11:00:00,144.53,144.59,143.85,144.45,40884.0,144.53,144.59,143.85,144.45,40884.0
2019-12-02 12:00:00,144.42,144.6,143.93,143.96,81070.0,144.42,144.6,143.93,143.96,81070.0
2019-12-02 13:00:00,143.96,144.47,143.9,143.91,151544.0,143.96,144.47,143.9,143.91,151544.0
2019-12-02 14:00:00,143.89,144.13,143.88,143.92,86579.0,143.89,144.13,143.88,143.92,86579.0
2019-12-02 15:00:00,143.97,144.23,143.78,144.0,192675.0,143.97,144.23,143.78,144.0,192675.0
2019-12-03 09:30:00,143.74,144.77,142.86,144.02,77045.0,143.74,144.77,142.86,144.02,77045.0
2019-12-03 10:00:00,143.92,144.17,143.35,143.46,90902.0,143.92,144.17,143.35,143.46,90902.0
2019-12-03 11:00:00,143.4,143.6,142.69,143.48,50211.0,143.4,143.6,142.69,143.48,50211.0
2019-12-03 12:00:00,143.5,143.5,142.92,143.0,61196.0,143.5,143.5,142.92,143.0,61196.0
2019-12-03 13:00:00,143.0,143.51,142.87,143.24,232697.0,143.0,143.51,142.87,143.24,232697.0
2019-12-03 14:00:00,143.24,143.46,143.1,143.23,78840.0,143.24,143.46,143.1,143.23,78840.0
2019-12-03 15:00:00,143.27,143.64,143.03,143.41,218222.0,143.27,143.64,143.03,143.41,218222.0
2019-12-04 09:30:00,143.9,145.98,143.8,145.98,77761.0,143.9,145.98,143.8,145.98,77761.0
2019-12-04 10:00:00,145.78,146.16,145.3,145.84,57634.0,145.78,146.16,145.3,145.84,57634.0
2019-12-04 11:00:00,145.89,145.89,145.36,145.44,62488.0,145.89,145.89,145.36,145.44,62488.0
2019-12-04 12:00:00,145.47,145.73,145.04,145.11,28918.0,145.47,145.73,145.04,145.11,28918.0
2019-12-04 13:00:00,145.09,145.21,144.93,145.03,24476.0,145.09,145.21,144.93,145.03,24476.0
2019-12-04 14:00:00,145.04,145.6,144.99,145.28,36849.0,145.04,145.6,144.99,145.28,36849.0
2019-12-04 15:00:00,145.36,145.65,145.12,145.14,110308.0,145.36,145.65,145.12,145.14,110308.0
2019-12-05 09:30:00,145.29,145.43,143.32,144.55,35229.0,145.29,145.43,143.32,144.55,35229.0
2019-12-05 10:00:00,144.58,145.11,144.25,144.67,40637.0,144.58,145.11,144.25,144.67,40637.0
2019-12-05 11:00:00,144.59,145.59,144.44,145.1,49572.0,144.59,145.59,144.44,145.1,49572.0
2019-12-05 12:00:00,145.12,145.53,144.81,145.04,53153.0,145.12,145.53,144.81,145.04,53153.0
2019-12-05 13:00:00,145.04,145.25,144.92,145.0,21850.0,145.04,145.25,144.92,145.0,21850.0
2019-12-05 14:00:00,145.02,145.4,144.83,145.05,47013.0,145.02,145.4,144.83,145.05,47013.0
2019-12-05 15:00:00,145.19,145.88,145.1,145.39,255897.0,145.19,145.88,145.1,145.39,255897.0
2019-12-06 09:30:00,146.32,147.55,145.96,147.34,96595.0,146.32,147.55,145.96,147.34,96595.0
2019-12-06 10:00:00,147.34,148.14,147.25,147.75,71779.0,147.34,148.14,147.25,147.75,71779.0
2019-12-06 11:00:00,147.76,148.2,147.63,148.16,53392.0,147.76,148.2,147.63,148.16,53392.0
2019-12-06 12:00:00,148.13,148.35,147.87,148.29,58032.0,148.13,148.35,147.87,148.29,58032.0
2019-12-06 13:00:00,148.28,148.8,148.24,148.73,61954.0,148.28,148.8,148.24,148.73,61954.0
2019-12-06 14:00:00,148.71,148.9,147.98,148.14,62441.0,148.71,148.9,147.98,148.14,62441.0
2019-12-06 15:00:00,148.16,148.59,148.08,148.51,177760.0,148.16,148.59,148.08,148.51,177760.0
2019-12-09 09:30:00,148.23,148.94,148.09,148.62,37400.0,148.23,148.94,148.09,148.62,37400.0
2019-12-09 10:00:00,148.66,148.75,147.3,147.91,143137.0,148.66,148.75,147.3,147.91,143137.0
2019-12-09 11:00:00,147.96,148.14,147.13,147.74,198547.0,147.96,148.14,147.13,147.74,198547.0
2019-12-09 12:00:00,147.77,148.34,147.34,147.72,108034.0,147.77,148.34,147.34,147.72,108034.0
2019-12-09 13:00:00,147.69,147.94,146.62,147.19,242762.0,147.69,147.94,146.62,147.19,242762.0
2019-12-09 14:00:00,147.21,147.3,146.46,146.77,53809.0,147.21,147.3,146.46,146.77,53809.0
2019-12-09 15:00:00,146.77,147.03,146.28,146.44,160996.0,146.77,147.03,146.28,146.44,160996.0
2019-12-10 09:30:00,146.7,146.98,145.77,145.99,25588.0,146.7,146.98,145.77,145.99,25588.0
2019-12-10 10:00:00,146.01,146.54,145.53,146.54,51673.0,146.01,146.54,145.53,146.54,51673.0
2019-12-10 11:00:00,146.56,146.66,145.02,145.5,438353.0,146.56,146.66,145.02,145.5,438353.0
2019-12-10 12:00:00,145.52,145.84,145.39,145.68,205694.0,145.52,145.84,145.39,145.68,205694.0
2019-12-10 13:00:00,145.68,145.99,145.43,145.55,130049.0,145.68,145.99,145.43,145.55,130049.0
2019-12-10 14:00:00,145.58,146.17,145.36,146.11,81253.0,145.58,146.17,145.36,146.11,81253.0
2019-12-10 15:00:00,146.13,146.21,145.74,146.11,308253.0,146.13,146.21,145.74,146.11,308253.0
2019-12-11 09:30:00,146.29,146.29,144.83,145.18,35047.0,146.29,146.29,144.83,145.18,35047.0
2019-12-11 10:00:00,145.27,145.43,144.17,144.3,58969.0,145.27,145.43,144.17,144.3,58969.0
2019-12-11 11:00:00,144.26,144.39,143.97,144.17,91061.0,144.26,144.39,143.97,144.17,91061.0
2019-12-11 12:00:00,144.15,144.31,144.01,144.17,84362.0,144.15,144.31,144.01,144.17,84362.0
2019-12-11 13:00:00,144.16,144.2,143.85,144.18,81970.0,144.16,144.2,143.85,144.18,81970.0
2019-12-11 14:00:00,144.18,144.24,143.78,143.88,100493.0,144.18,144.24,143.78,143.88,100493.0
2019-12-11 15:00:00,143.86,143.96,143.43,143.81,289053.0,143.86,143.96,143.43,143.81,289053.0
2019-12-12 09:30:00,143.47,144.87,143.05,144.87,95056.0,143.47,144.87,143.05,144.87,95056.0
2019-12-12 10:00:00,144.9,146.04,144.38,145.11,176200.0,144.9,146.04,144.38,145.11,176200.0
2019-12-12 11:00:00,145.14,145.26,144.03,144.34,87102.0,145.14,145.26,144.03,144.34,87102.0
2019-12-12 12:00:00,144.35,144.53,143.91,144.43,84013.0,144.35,144.53,143.91,144.43,84013.0
2019-12-12 13:00:00,144.43,144.81,144.18,144.35,48724.0,144.43,144.81,144.18,144.35,48724.0
2019-12-12 14:00:00,144.35,145.06,144.24,144.82,63567.0,144.35,145.06,144.24,144.82,63567.0
2019-12-12 15:00:00,144.93,145.46,144.73,145.28,136999.0,144.93,145.46,144.73,145.28,136999.0
2019-12-13 09:30:00,145.26,146.78,145.17,146.35,33410.0,145.26,146.78,145.17,146.35,33410.0
2019-12-13 10:00:00,146.21,146.73,145.15,145.15,61485.0,146.21,146.73,145.15,145.15,61485.0
2019-12-13 11:00:00,145.07,145.25,144.44,145.0,44860.0,145.07,145.25,144.44,145.0,44860.0
2019-12-13 12:00:00,145.01,145.54,144.89,145.17,46947.0,145.01,145.54,144.89,145.17,46947.0
2019-12-13 13:00:00,145.11,145.42,144.73,144.92,42683.0,145.11,145.42,144.73,144.92,42683.0
2019-12-13 14:00:00,144.95,145.1,144.57,144.72,62298.0,144.95,145.1,144.57,144.72,62298.0
2019-12-13 15:00:00,144.74,145.0,144.42,144.83,173618.0,144.74,145.0,144.42,144.83,173618.0
2019-12-16 09:30:00,145.94,146.67,145.12,145.42,59787.0,145.94,146.67,145.12,145.42,59787.0
2019-12-16 10:00:00,145.38,146.26,145.38,145.9,127584.0,145.38,146.26,145.38,145.9,127584.0
2019-12-16 11:00:00,145.89,146.27,145.73,146.13,93219.0,145.89,146.27,145.73,146.13,93219.0
2019-12-16 12:00:00,146.15,146.17,145.75,145.99,42361.0,146.15,146.17,145.75,145.99,42361.0
2019-12-16 13:00:00,145.99,146.67,145.83,146.67,93473.0,145.99,146.67,145.83,146.67,93473.0
2019-12-16 14:00:00,146.62,147.1,146.43,147.08,66181.0,146.62,147.1,146.43,147.08,66181.0
2019-12-16 15:00:00,147.07,147.14,146.43,146.53,179559.0,147.07,147.14,146.43,146.53,179559.0
2019-12-17 09:30:00,147.05,147.05,144.9,145.12,77079.0,147.05,147.05,144.9,145.12,77079.0
2019-12-17 10:00:00,145.14,146.43,145.13,146.31,56847.0,145.14,146.43,145.13,146.31,56847.0
2019-12-17 11:00:00,146.36,146.85,146.12,146.7,55375.0,146.36,146.85,146.12,146.7,55375.0
2019-12-17 12:00:00,146.75,147.51,146.72,147.45,39957.0,146.75,147.51,146.72,147.45,39957.0
2019-12-17 13:00:00,147.42,147.74,146.84,147.68,65552.0,147.42,147.74,146.84,147.68,65552.0
2019-12-17 14:00:00,147.72,147.77,147.43,147.63,57419.0,147.72,147.77,147.43,147.63,57419.0
2019-12-17 15:00:00,147.62,148.09,147.51,147.96,256278.0,147.62,148.09,147.51,147.96,256278.0
2019-12-18 09:30:00,148.05,148.32,146.79,146.8,61036.0,148.05,148.32,146.79,146.8,61036.0
2019-12-18 10:00:00,146.81,146.81,145.97,146.23,78514.0,146.81,146.81,145.97,146.23,78514.0
2019-12-18 11:00:00,146.26,146.61,145.8,145.87,91822.0,146.26,146.61,145.8,145.87,91822.0
2019-12-18 12:00:00,145.86,146.41,145.84,146.17,71214.0,145.86,146.41,145.84,146.17,71214.0
2019-12-18 13:00:00,146.1,146.7,145.88,146.57,94480.0,146.1,146.7,145.88,146.57,94480.0
2019-12-18 14:00:00,146.59,147.0,146.44,146.91,114535.0,146.59,147.0,146.44,146.91,114535.0
2019-12-18 15:00:00,146.89,147.19,146.7,147.17,258164.0,146.89,147.19,146.7,147.17,258164.0
2019-12-19 09:30:00,147.09,148.27,146.56,147.99,187181.0,147.09,148.27,146.56,147.99,187181.0
2019-12-19 10:00:00,148.02,148.14,147.0,147.0,76480.0,148.02,148.14,147.0,147.0,76480.0
2019-12-19 11:00:00,146.95,147.69,146.48,147.61,116007.0,146.95,147.69,146.48,147.61,116007.0
2019-12-19 12:00:00,147.64,148.2,147.63,148.12,114501.0,147.64,148.2,147.63,148.12,114501.0
2019-12-19 13:00:00,148.13,149.75,148.13,149.72,70607.0,148.13,149.75,148.13,149.72,70607.0
2019-12-19 14:00:00,149.71,149.81,149.54,149.63,79884.0,149.71,149.81,149.54,149.63,79884.0
2019-12-19 15:00:00,149.65,149.76,149.24,149.64,255937.0,149.65,149.76,149.24,149.64,255937.0
2019-12-20 09:30:00,150.86,151.9,150.0,151.9,284809.0,150.86,151.9,150.0,151.9,284809.0
2019-12-20 10:00:00,151.93,153.16,151.45,153.12,229225.0,151.93,153.16,151.45,153.12,229225.0
2019-12-20 11:00:00,153.11,153.49,152.52,153.39,115448.0,153.11,153.49,152.52,153.39,115448.0
2019-12-20 12:00:00,153.4,153.97,153.08,153.79,100582.0,153.4,153.97,153.08,153.79,100582.0
2019-12-20 13:00:00,153.77,154.48,153.74,154.21,156997.0,153.77,154.48,153.74,154.21,156997.0
2019-12-20 14:00:00,154.22,154.84,154.07,154.66,134206.0,154.22,154.84,154.07,154.66,134206.0
2019-12-20 15:00:00,154.69,156.08,154.35,155.94,646407.0,154.69,156.08,154.35,155.94,646407.0
2019-12-23 09:30:00,156.0,156.43,154.69,154.93,65800.0,156.0,156.43,154.69,154.93,65800.0
2019-12-23 10:00:00,154.93,155.58,154.4,155.53,100803.0,154.93,155.58,154.4,155.53,100803.0
2019-12-23 11:00:00,155.52,155.78,153.24,153.74,169823.0,155.52,155.78,153.24,153.74,169823.0
2019-12-23 12:00:00,153.78,154.14,153.49,153.88,101410.0,153.78,154.14,153.49,153.88,101410.0
2019-12-23 13:00:00,153.87,154.0,153.46,153.64,82761.0,153.87,154.0,153.46,153.64,82761.0
2019-12-23 14:00:00,153.62,154.8,153.62,154.56,78899.0,153.62,154.8,153.62,154.56,78899.0
2019-12-23 15:00:00,154.56,155.18,154.26,154.91,271383.0,154.56,155.18,154.26,154.91,271383.0
2019-12-24 09:30:00,155.03,155.12,154.04,154.68,34714.0,155.03,155.12,154.04,154.68,34714.0
2019-12-24 10:00:00,154.68,154.8,154.19,154.36,40357.0,154.68,154.8,154.19,154.36,40357.0
2019-12-24 11:00:00,154.36,154.8,154.15,154.69,42061.0,154.36,154.8,154.15,154.69,42061.0
2019-12-24 12:00:00,154.7,154.86,154.54,154.72,106339.0,154.7,154.86,154.54,154.72,106339.0
2019-12-26 09:30:00,155.0,155.0,154.22,154.83,30642.0,155.0,155.0,154.22,154.83,30642.0
2019-12-26 10:00:00,154.82,154.98,154.18,154.42,124361.0,154.82,154.98,154.18,154.42,124361.0
2019-12-26 11:00:00,154.41,154.46,153.93,154.19,23560.0,154.41,154.46,153.93,154.19,23560.0
2019-12-26 12:00:00,154.19,154.24,153.91,154.1,60967.0,154.19,154.24,153.91,154.1,60967.0
2019-12-26 13:00:00,154.14,154.45,153.91,153.92,31994.0,154.14,154.45,153.91,153.92,31994.0
2019-12-26 14:00:00,153.91,153.91,153.45,153.62,36701.0,153.91,153.91,153.45,153.62,36701.0
2019-12-26 15:00:00,153.59,154.15,153.45,154.09,152871.0,153.59,154.15,153.45,154.09,152871.0
2019-12-27 09:30:00,154.65,154.82,154.3,154.52,33978.0,154.65,154.82,154.3,154.52,33978.0
2019-12-27 10:00:00,154.47,154.87,154.34,154.48,68100.0,154.47,154.87,154.34,154.48,68100.0
2019-12-27 11:00:00,154.49,154.83,154.27,154.38,54414.0,154.49,154.83,154.27,154.38,54414.0
2019-12-27 12:00:00,154.38,154.73,154.25,154.69,52742.0,154.38,154.73,154.25,154.69,52742.0
2019-12-27 13:00:00,154.7,154.81,154.57,154.77,46621.0,154.7,154.81,154.57,154.77,46621.0
2019-12-27 14:00:00,154.79,155.16,154.79,155.13,53031.0,154.79,155.16,154.79,155.13,53031.0
2019-12-27 15:00:00,155.13,155.18,154.32,154.45,165863.0,155.13,155.18,154.32,154.45,165863.0
2019-12-30 09:30:00,154.47,154.51,152.48,153.17,33348.0,154.47,154.51,152.48,153.17,33348.0
2019-12-30 10:00:00,153.27,153.27,152.21,152.91,54228.0,153.27,153.27,152.21,152.91,54228.0
2019-12-30 11:00:00,153.04,153.94,152.89,153.45,64531.0,153.04,153.94,152.89,153.45,64531.0
2019-12-30 12:00:00,153.46,154.33,153.16,153.84,95423.0,153.46,154.33,153.16,153.84,95423.0
2019-12-30 13:00:00,153.79,153.91,153.45,153.58,38531.0,153.79,153.91,153.45,153.58,38531.0
2019-12-30 14:00:00,153.55,153.92,153.23,153.39,69083.0,153.55,153.92,153.23,153.39,69083.0
2019-12-30 15:00:00,153.37,153.58,153.14,153.47,116522.0,153.37,153.58,153.14,153.47,116522.0
2019-12-31 09:30:00,153.31,154.36,153.06,154.36,19868.0,153.31,154.36,153.06,154.36,19868.0
2019-12-31 10:00:00,154.32,154.43,153.85,153.92,68095.0,154.32,154.43,153.85,153.92,68095.0
2019-12-31 11:00:00,154.0,154.37,153.52,154.22,50206.0,154.0,154.37,153.52,154.22,50206.0
2019-12-31 12:00:00,154.17,154.3,153.84,154.17,43202.0,154.17,154.3,153.84,154.17,43202.0
2019-12-31 13:00:00,154.19,154.31,154.12,154.28,27621.0,154.19,154.31,154.12,154.28,27621.0
2019-12-31 14:00:00,154.25,154.44,154.13,154.23,33733.0,154.25,154.44,154.13,154.23,33733.0
2019-12-31 15:00:00,154.23,154.68,154.12,154.45,165123.0,154.23,154.68,154.12,154.45,165123.0
2020-01-02 09:30:00,155.23,155.23,153.57,154.03,115291.0,155.23,155.23,153.57,154.03,115291.0
2020-01-02 10:00:00,154.11,154.47,153.61,154.47,77065.0,154.11,154.47,153.61,154.47,77065.0
2020-01-02 11:00:00,154.46,155.17,153.89,154.84,108581.0,154.46,155.17,153.89,154.84,108581.0
2020-01-02 12:00:00,154.83,155.63,154.72,155.6,78317.0,154.83,155.63,154.72,155.6,78317.0
2020-01-02 13:00:00,155.59,155.77,155.23,155.77,48899.0,155.59,155.77,155.23,155.77,48899.0
2020-01-02 14:00:00,155.77,156.55,155.77,156.4,99987.0,155.77,156.55,155.77,156.4,99987.0
2020-01-02 15:00:00,156.43,156.73,155.84,156.48,257726.0,156.43,156.73,155.84,156.48,257726.0
2020-01-03 09:30:00,153.97,154.72,153.73,154.67,55791.0,153.97,154.72,153.73,154.67,55791.0
2020-01-03 10:00:00,154.57,154.95,154.16,154.53,50335.0,154.57,154.95,154.16,154.53,50335.0
2020-01-03 11:00:00,154.49,154.49,153.94,154.23,79067.0,154.49,154.49,153.94,154.23,79067.0
2020-01-03 12:00:00,154.27,154.77,154.26,154.54,42089.0,154.27,154.77,154.26,154.54,42089.0
2020-01-03 13:00:00,154.57,154.75,154.13,154.21,39260.0,154.57,154.75,154.13,154.21,39260.0
2020-01-03 14:00:00,154.21,154.34,153.98,154.31,56636.0,154.21,154.34,153.98,154.31,56636.0
2020-01-03 15:00:00,154.34,154.68,154.12,154.17,217415.0,154.34,154.68,154.12,154.17,217415.0
2020-01-06 09:30:00,153.12,153.62,152.17,153.41,48090.0,153.12,153.62,152.17,153.41,48090.0
2020-01-06 10:00:00,153.3,153.41,152.82,152.89,70428.0,153.3,153.41,152.82,152.89,70428.0
2020-01-06 11:00:00,152.91,153.08,152.44,152.79,67423.0,152.91,153.08,152.44,152.79,67423.0
2020-01-06 12:00:00,152.75,153.5,152.71,153.49,110734.0,152.75,153.5,152.71,153.49,110734.0
2020-01-06 13:00:00,153.45,154.27,153.45,154.01,25868.0,153.45,154.27,153.45,154.01,25868.0
2020-01-06 14:00:00,153.97,154.68,153.89,154.61,48190.0,153.97,154.68,153.89,154.61,48190.0
2020-01-06 15:00:00,154.62,155.09,154.4,154.97,192739.0,154.62,155.09,154.4,154.97,192739.0
2020-01-07 09:30:00,155.78,156.83,155.38,156.24,166582.0,155.78,156.83,155.38,156.24,166582.0
2020-01-07 10:00:00,156.15,157.6,156.07,157.45,120840.0,156.15,157.6,156.07,157.45,120840.0
2020-01-07 11:00:00,157.45,157.88,157.0,157.32,68365.0,157.45,157.88,157.0,157.32,68365.0
2020-01-07 12:00:00,157.33,157.9,157.33,157.68,50944.0,157.33,157.9,157.33,157.68,50944.0
2020-01-07 13:00:00,157.67,157.9,157.62,157.72,74735.0,157.67,157.9,157.62,157.72,74735.0
2020-01-07 14:00:00,157.67,157.73,156.99,157.04,66390.0,157.67,157.73,156.99,157.04,66390.0
2020-01-07 15:00:00,157.0,157.31,156.78,156.78,165904.0,157.0,157.31,156.78,156.78,165904.0
2020-01-08 09:30:00,157.07,158.74,156.82,157.88,51213.0,157.07,158.74,156.82,157.88,51213.0
2020-01-08 10:00:00,157.84,158.15,157.29,157.98,110359.0,157.84,158.15,157.29,157.98,110359.0
2020-01-08 11:00:00,157.98,159.25,157.66,158.98,80854.0,157.98,159.25,157.66,158.98,80854.0
2020-01-08 12:00:00,159.0,159.1,158.66,158.77,44950.0,159.0,159.1,158.66,158.77,44950.0
2020-01-08 13:00:00,158.76,158.8,158.51,158.57,46662.0,158.76,158.8,158.51,158.57,46662.0
2020-01-08 14:00:00,158.57,158.74,158.32,158.7,72713.0,158.57,158.74,158.32,158.7,72713.0
2020-01-08 15:00:00,158.68,158.98,157.58,157.67,308538.0,158.68,158.98,157.58,157.67,308538.0
2020-01-09 09:30:00,158.29,159.06,158.08,158.93,43725.0,158.29,159.06,158.08,158.93,43725.0
2020-01-09 10:00:00,158.83,159.84,158.65,159.77,77915.0,158.83,159.84,158.65,159.77,77915.0
2020-01-09 11:00:00,159.71,159.75,159.09,159.26,55963.0,159.71,159.75,159.09,159.26,55963.0
2020-01-09 12:00:00,159.31,159.45,158.53,158.61,71559.0,159.31,159.45,158.53,158.61,71559.0
2020-01-09 13:00:00,158.62,159.09,158.55,159.09,44710.0,158.62,159.09,158.55,159.09,44710.0
2020-01-09 14:00:00,159.12,159.53,158.96,159.16,59960.0,159.12,159.53,158.96,159.16,59960.0
2020-01-09 15:00:00,159.14,159.55,159.1,159.5,161615.0,159.14,159.55,159.1,159.5,161615.0
2020-01-10 09:30:00,160.2,160.27,159.31,159.99,43162.0,160.2,160.27,159.31,159.99,43162.0
2020-01-10 10:00:00,159.91,160.65,159.88,160.21,86272.0,159.91,160.65,159.88,160.21,86272.0
2020-01-10 11:00:00,160.26,160.86,160.15,160.34,69464.0,160.26,160.86,160.15,160.34,69464.0
2020-01-10 12:00:00,160.29,160.35,159.84,159.99,45088.0,160.29,160.35,159.84,159.99,45088.0
2020-01-10 13:00:00,159.96,160.23,159.73,159.76,49466.0,159.96,160.23,159.73,159.76,49466.0
2020-01-10 14:00:00,159.75,160.16,159.56,160.06,86388.0,159.75,160.16,159.56,160.06,86388.0
2020-01-10 15:00:00,160.0,160.14,158.97,159.3,166260.0,160.0,160.14,158.97,159.3,166260.0
2020-01-13 09:30:00,159.63,159.63,158.38,158.59,22680.0,159.63,159.63,158.38,158.59,22680.0
2020-01-13 10:00:00,158.67,159.14,158.38,158.61,34541.0,158.67,159.14,158.38,158.61,34541.0
2020-01-13 11:00:00,158.49,158.56,157.57,158.25,47795.0,158.49,158.56,157.57,158.25,47795.0
2020-01-13 12:00:00,158.24,158.56,158.1,158.15,50770.0,158.24,158.56,158.1,158.15,50770.0
2020-01-13 13:00:00,158.13,158.52,157.83,157.83,27593.0,158.13,158.52,157.83,157.83,27593.0
2020-01-13 14:00:00,157.82,158.48,157.78,158.36,36780.0,157.82,158.48,157.78,158.36,36780.0
2020-01-13 15:00:00,158.36,158.4,157.91,158.17,130912.0,158.36,158.4,157.91,158.17,130912.0
2020-01-14 09:30:00,157.49,158.05,156.76,156.89,44184.0,157.49,158.05,156.76,156.89,44184.0
2020-01-14 10:00:00,156.8,157.58,156.8,157.15,106631.0,156.8,157.58,156.8,157.15,106631.0
2020-01-14 11:00:00,157.19,158.63,157.06,158.05,88223.0,157.19,158.63,157.06,158.05,88223.0
2020-01-14 12:00:00,158.09,158.81,158.0,158.77,38503.0,158.09,158.81,158.0,158.77,38503.0
2020-01-14 13:00:00,158.82,159.09,158.01,158.12,52628.0,158.82,159.09,158.01,158.12,52628.0
2020-01-14 14:00:00,158.0,158.83,157.76,158.7,58379.0,158.0,158.83,157.76,158.7,58379.0
2020-01-14 15:00:00,158.7,159.06,158.22,158.92,174239.0,158.7,159.06,158.22,158.92,174239.0
2020-01-15 09:30:00,158.86,159.81,158.29,159.8,25083.0,158.86,159.81,158.29,159.8,25083.0
2020-01-15 10:00:00,159.97,160.11,158.9,159.8,52849.0,159.97,160.11,158.9,159.8,52849.0
2020-01-15 11:00:00,159.68,160.42,159.64,160.05,81597.0,159.68,160.42,159.64,160.05,81597.0
2020-01-15 12:00:00,160.06,160.46,159.94,159.97,40715.0,160.06,160.46,159.94,159.97,40715.0
2020-01-15 13:00:00,159.96,160.59,159.96,160.4,59180.0,159.96,160.59,159.96,160.4,59180.0
2020-01-15 14:00:00,160.44,160.55,159.56,159.58,37341.0,160.44,160.55,159.56,159.58,37341.0
2020-01-15 15:00:00,159.53,159.56,158.33,159.36,376727.0,159.53,159.56,158.33,159.36,376727.0
2020-01-16 09:30:00,160.45,160.8,159.98,160.17,19199.0,160.45,160.8,159.98,160.17,19199.0
2020-01-16 10:00:00,160.13,160.88,160.0,160.62,90561.0,160.13,160.88,160.0,160.62,90561.0
2020-01-16 11:00:00,160.63,160.71,159.8,159.88,80069.0,160.63,160.71,159.8,159.88,80069.0
2020-01-16 12:00:00,159.86,160.72,159.82,160.5,51391.0,159.86,160.72,159.82,160.5,51391.0
2020-01-16 13:00:00,160.51,160.9,160.51,160.65,45600.0,160.51,160.9,160.51,160.65,45600.0
2020-01-16 14:00:00,160.63,160.81,160.63,160.79,36037.0,160.63,160.81,160.63,160.79,36037.0
2020-01-16 15:00:00,160.78,161.1,160.65,160.99,143915.0,160.78,161.1,160.65,160.99,143915.0
2020-01-17 09:30:00,161.45,161.69,159.39,161.24,102766.0,161.45,161.69,159.39,161.24,102766.0
2020-01-17 10:00:00,161.18,161.18,160.22,160.47,54877.0,161.18,161.18,160.22,160.47,54877.0
2020-01-17 11:00:00,160.48,160.82,160.46,160.63,27325.0,160.48,160.82,160.46,160.63,27325.0
2020-01-17 12:00:00,160.62,161.24,160.51,161.08,54855.0,160.62,161.24,160.51,161.08,54855.0
2020-01-17 13:00:00,161.03,161.33,160.74,161.31,49503.0,161.03,161.33,160.74,161.31,49503.0
2020-01-17 14:00:00,161.26,161.41,161.02,161.25,28999.0,161.26,161.41,161.02,161.25,28999.0
2020-01-17 15:00:00,161.28,161.54,160.93,161.5,129839.0,161.28,161.54,160.93,161.5,129839.0
2020-01-21 09:30:00,161.09,161.63,160.26,161.37,48293.0,161.09,161.63,160.26,161.37,48293.0
2020-01-21 10:00:00,161.31,161.86,161.05,161.22,62954.0,161.31,161.86,161.05,161.22,62954.0
2020-01-21 11:00:00,161.25,161.76,161.03,161.11,39990.0,161.25,161.76,161.03,161.11,39990.0
2020-01-21 12:00:00,161.05,161.4,160.84,161.32,51501.0,161.05,161.4,160.84,161.32,51501.0
2020-01-21 13:00:00,161.31,161.45,160.57,160.71,47689.0,161.31,161.45,160.57,160.71,47689.0
2020-01-21 14:00:00,160.7,161.18,160.55,161.18,39843.0,160.7,161.18,160.55,161.18,39843.0
2020-01-21 15:00:00,161.09,161.28,160.8,160.83,172624.0,161.09,161.28,160.8,160.83,172624.0
2020-01-22 09:30:00,161.14,161.88,160.81,161.86,24980.0,161.14,161.88,160.81,161.86,24980.0
2020-01-22 10:00:00,161.7,162.14,161.22,161.22,52460.0,161.7,162.14,161.22,161.22,52460.0
2020-01-22 11:00:00,161.21,161.38,160.72,160.9,39803.0,161.21,161.38,160.72,160.9,39803.0
2020-01-22 12:00:00,160.89,161.03,160.56,160.93,28987.0,160.89,161.03,160.56,160.93,28987.0
2020-01-22 13:00:00,160.9,161.11,160.85,160.87,24418.0,160.9,161.11,160.85,160.87,24418.0
2020-01-22 14:00:00,160.84,161.16,160.78,160.91,24937.0,160.84,161.16,160.78,160.91,24937.0
2020-01-22 15:00:00,160.92,160.92,160.44,160.58,82884.0,160.92,160.92,160.44,160.58,82884.0
2020-01-23 09:30:00,160.32,160.66,159.32,160.63,31457.0,160.32,160.66,159.32,160.63,31457.0
2020-01-23 10:00:00,160.6,160.77,159.4,159.41,50355.0,160.6,160.77,159.4,159.41,50355.0
2020-01-23 11:00:00,159.41,159.8,159.28,159.8,38207.0,159.41,159.8,159.28,159.8,38207.0
2020-01-23 12:00:00,159.71,160.05,159.62,159.87,17704.0,159.71,160.05,159.62,159.87,17704.0
2020-01-23 13:00:00,159.89,160.42,159.76,160.32,28190.0,159.89,160.42,159.76,160.32,28190.0
2020-01-23 14:00:00,160.34,160.56,160.23,160.47,14496.0,160.34,160.56,160.23,160.47,14496.0
2020-01-23 15:00:00,160.49,161.03,160.23,160.91,289960.0,160.49,161.03,160.23,160.91,289960.0
2020-01-24 09:30:00,161.62,161.62,160.5,160.68,12886.0,161.62,161.62,160.5,160.68,12886.0
2020-01-24 10:00:00,160.52,160.65,159.3,159.64,37116.0,160.52,160.65,159.3,159.64,37116.0
2020-01-24 11:00:00,159.59,159.97,158.84,158.92,45404.0,159.59,159.97,158.84,158.92,45404.0
2020-01-24 12:00:00,158.9,159.02,158.48,158.72,79497.0,158.9,159.02,158.48,158.72,79497.0
2020-01-24 13:00:00,158.72,158.72,157.87,158.32,70828.0,158.72,158.72,157.87,158.32,70828.0
2020-01-24 14:00:00,158.3,158.44,157.78,158.39,49724.0,158.3,158.44,157.78,158.39,49724.0
2020-01-24 15:00:00,158.37,158.63,157.86,158.13,139362.0,158.37,158.63,157.86,158.13,139362.0
2020-01-27 09:30:00,156.14,158.18,155.84,157.6,45335.0,156.14,158.18,155.84,157.6,45335.0
2020-01-27 10:00:00,157.48,157.58,156.35,157.15,82157.0,157.48,157.58,156.35,157.15,82157.0
2020-01-27 11:00:00,157.18,157.58,156.83,157.2,69679.0,157.18,157.58,156.83,157.2,69679.0
2020-01-27 12:00:00,157.16,157.64,157.05,157.24,51224.0,157.16,157.64,157.05,157.24,51224.0
2020-01-27 13:00:00,157.21,157.88,157.21,157.7,32656.0,157.21,157.88,157.21,157.7,32656.0
2020-01-27 14:00:00,157.72,158.0,157.32,157.48,35303.0,157.72,158.0,157.32,157.48,35303.0
2020-01-27 15:00:00,157.52,157.65,156.95,157.1,95235.0,157.52,157.65,156.95,157.1,95235.0
2020-01-28 09:30:00,157.86,157.88,156.74,157.14,18528.0,157.86,157.88,156.74,157.14,18528.0
2020-01-28 10:00:00,157.04,158.72,157.04,158.54,20498.0,157.04,158.72,157.04,158.54,20498.0
2020-01-28 11:00:00,158.65,159.22,158.38,158.85,37886.0,158.65,159.22,158.38,158.85,37886.0
2020-01-28 12:00:00,158.86,159.32,158.69,158.87,31860.0,158.86,159.32,158.69,158.87,31860.0
2020-01-28 13:00:00,158.89,159.02,158.59,158.96,23997.0,158.89,159.02,158.59,158.96,23997.0
2020-01-28 14:00:00,158.97,159.57,158.91,159.31,20960.0,158.97,159.57,158.91,159.31,20960.0
2020-01-28 15:00:00,159.34,159.37,158.63,158.69,100070.0,159.34,159.37,158.63,158.69,100070.0
2020-01-29 09:30:00,158.85,159.27,158.54,158.65,20335.0,158.85,159.27,158.54,158.65,20335.0
2020-01-29 10:00:00,158.69,159.68,158.4,159.61,241833.0,158.69,159.68,158.4,159.61,241833.0
2020-01-29 11:00:00,159.66,160.14,159.55,160.1,34640.0,159.66,160.14,159.55,160.1,34640.0
2020-01-29 12:00:00,160.14,160.33,159.85,159.85,33117.0,160.14,160.33,159.85,159.85,33117.0
2020-01-29 13:00:00,159.86,159.96,159.6,159.6,53158.0,159.86,159.96,159.6,159.6,53158.0
2020-01-29 14:00:00,159.5,159.93,159.45,159.45,35230.0,159.5,159.93,159.45,159.45,35230.0
2020-01-29 15:00:00,159.41,159.53,158.44,158.46,108816.0,159.41,159.53,158.44,158.46,108816.0
2020-01-30 09:30:00,157.14,158.14,156.71,157.77,23423.0,157.14,158.14,156.71,157.77,23423.0
2020-01-30 10:00:00,157.86,158.14,156.4,156.4,84157.0,157.86,158.14,156.4,156.4,84157.0
2020-01-30 11:00:00,156.34,156.98,156.34,156.61,96626.0,156.34,156.98,156.34,156.61,96626.0
2020-01-30 12:00:00,156.69,156.69,155.62,156.0,50582.0,156.69,156.69,155.62,156.0,50582.0
2020-01-30 13:00:00,155.99,156.18,155.65,155.96,59593.0,155.99,156.18,155.65,155.96,59593.0
2020-01-30 14:00:00,156.0,156.64,155.84,156.34,87355.0,156.0,156.64,155.84,156.34,87355.0
2020-01-30 15:00:00,156.39,157.17,156.08,156.99,213481.0,156.39,157.17,156.08,156.99,213481.0
2020-01-31 09:30:00,156.63,157.19,155.61,155.99,35311.0,156.63,157.19,155.61,155.99,35311.0
2020-01-31 10:00:00,156.1,156.18,154.91,154.99,68330.0,156.1,156.18,154.91,154.99,68330.0
2020-01-31 11:00:00,155.0,155.34,154.45,155.15,79406.0,155.0,155.34,154.45,155.15,79406.0
2020-01-31 12:00:00,155.16,155.23,154.51,154.9,42773.0,155.16,155.23,154.51,154.9,42773.0
2020-01-31 13:00:00,154.83,155.35,154.65,155.17,47636.0,154.83,155.35,154.65,155.17,47636.0
2020-01-31 14:00:00,155.2,155.63,154.92,155.34,137298.0,155.2,155.63,154.92,155.34,137298.0
2020-01-31 15:00:00,155.43,155.62,154.96,155.2,243750.0,155.43,155.62,154.96,155.2,243750.0
2020-02-03 09:30:00,156.6,156.99,156.05,156.36,30964.0,156.6,156.99,156.05,156.36,30964.0
2020-02-03 10:00:00,156.41,157.22,156.29,156.47,107527.0,156.41,157.22,156.29,156.47,107527.0
2020-02-03 11:00:00,156.49,156.52,155.24,155.29,76446.0,156.49,156.52,155.24,155.29,76446.0
2020-02-03 12:00:00,155.29,156.38,155.29,156.22,144993.0,155.29,156.38,155.29,156.22,144993.0
2020-02-03 13:00:00,156.2,156.42,155.8,156.0,154659.0,156.2,156.42,155.8,156.0,154659.0
2020-02-03 14:00:00,155.98,156.05,155.27,155.27,120129.0,155.98,156.05,155.27,155.27,120129.0
2020-02-03 15:00:00,155.28,155.59,154.94,155.28,484641.0,155.28,155.59,154.94,155.28,484641.0
2020-02-04 09:30:00,157.12,157.48,156.02,156.53,126366.0,157.12,157.48,156.02,156.53,126366.0
2020-02-04 10:00:00,156.53,157.09,155.62,156.32,643216.0,156.53,157.09,155.62,156.32,643216.0
2020-02-04 11:00:00,156.38,156.86,155.86,156.57,941635.0,156.38,156.86,155.86,156.57,941635.0
2020-02-04 12:00:00,156.58,157.59,156.55,156.97,300907.0,156.58,157.59,156.55,156.97,300907.0
2020-02-04 13:00:00,157.02,157.32,156.47,157.03,161137.0,157.02,157.32,156.47,157.03,161137.0
2020-02-04 14:00:00,157.04,157.16,156.79,156.97,70541.0,157.04,157.16,156.79,156.97,70541.0
2020-02-04 15:00:00,156.99,157.35,156.77,157.04,243914.0,156.99,157.35,156.77,157.04,243914.0
2020-02-05 09:30:00,159.06,159.77,158.38,158.92,76069.0,159.06,159.77,158.38,158.92,76069.0
2020-02-05 10:00:00,158.93,160.96,158.89,160.83,152642.0,158.93,160.96,158.89,160.83,152642.0
2020-02-05 11:00:00,160.83,161.55,160.33,161.47,82881.0,160.83,161.55,160.33,161.47,82881.0
2020-02-05 12:00:00,161.48,161.48,160.66,160.66,82938.0,161.48,161.48,160.66,160.66,82938.0
2020-02-05 13:00:00,160.66,160.66,159.94,160.39,66151.0,160.66,160.66,159.94,160.39,66151.0
2020-02-05 14:00:00,160.4,160.67,160.15,160.2,72644.0,160.4,160.67,160.15,160.2,72644.0
2020-02-05 15:00:00,160.21,160.35,159.7,159.79,153313.0,160.21,160.35,159.7,159.79,153313.0
2020-02-06 09:30:00,160.64,161.25,159.79,160.59,30724.0,160.64,161.25,159.79,160.59,30724.0
2020-02-06 10:00:00,160.59,161.21,160.4,161.12,33549.0,160.59,161.21,160.4,161.12,33549.0
2020-02-06 11:00:00,161.02,161.18,160.35,160.36,43899.0,161.02,161.18,160.35,160.36,43899.0
2020-02-06 12:00:00,160.31,160.57,160.27,160.38,67865.0,160.31,160.57,160.27,160.38,67865.0
2020-02-06 13:00:00,160.4,160.47,159.96,160.03,80579.0,160.4,160.47,159.96,160.03,80579.0
2020-02-06 14:00:00,160.07,160.42,159.93,160.42,77392.0,160.07,160.42,159.93,160.42,77392.0
2020-02-06 15:00:00,160.31,160.81,159.94,160.52,194228.0,160.31,160.81,159.94,160.52,194228.0
2020-02-07 09:30:00,160.31,160.61,159.69,159.77,56192.0,160.31,160.61,159.69,159.77,56192.0
2020-02-07 10:00:00,159.73,159.75,158.97,158.97,52055.0,159.73,159.75,158.97,158.97,52055.0
2020-02-07 11:00:00,158.87,159.07,158.3,158.75,72508.0,158.87,159.07,158.3,158.75,72508.0
2020-02-07 12:00:00,158.76,159.15,158.53,158.77,158820.0,158.76,159.15,158.53,158.77,158820.0
2020-02-07 13:00:00,158.73,158.81,158.07,158.1,37612.0,158.73,158.81,158.07,158.1,37612.0
2020-02-07 14:00:00,158.15,158.15,157.31,157.45,82935.0,158.15,158.15,157.31,157.45,82935.0
2020-02-07 15:00:00,157.49,157.61,156.98,156.99,187510.0,157.49,157.61,156.98,156.99,187510.0
2020-02-10 09:30:00,157.0,158.96,156.52,158.95,68558.0,157.0,158.96,156.52,158.95,68558.0
2020-02-10 10:00:00,158.59,159.83,158.52,159.58,77871.0,158.59,159.83,158.52,159.58,77871.0
2020-02-10 11:00:00,159.59,160.1,159.48,159.94,54830.0,159.59,160.1,159.48,159.94,54830.0
2020-02-10 12:00:00,159.97,160.0,159.48,159.54,51153.0,159.97,160.0,159.48,159.54,51153.0
2020-02-10 13:00:00,159.57,159.74,159.03,159.03,56422.0,159.57,159.74,159.03,159.03,56422.0
2020-02-10 14:00:00,159.13,159.8,158.97,159.72,72663.0,159.13,159.8,158.97,159.72,72663.0
2020-02-10 15:00:00,159.67,160.14,159.59,159.99,202418.0,159.67,160.14,159.59,159.99,202418.0
2020-02-11 09:30:00,160.99,162.52,160.21,162.1,91204.0,160.99,162.52,160.21,162.1,91204.0
2020-02-11 10:00:00,162.23,163.52,162.02,162.58,200657.0,162.23,163.52,162.02,162.58,200657.0
2020-02-11 11:00:00,162.52,163.14,162.37,162.54,102865.0,162.52,163.14,162.37,162.54,102865.0
2020-02-11 12:00:00,162.56,162.86,162.21,162.38,110858.0,162.56,162.86,162.21,162.38,110858.0
2020-02-11 13:00:00,162.39,162.76,162.24,162.48,59658.0,162.39,162.76,162.24,162.48,59658.0
2020-02-11 14:00:00,162.5,162.93,162.19,162.76,109648.0,162.5,162.93,162.19,162.76,109648.0
2020-02-11 15:00:00,162.8,162.99,161.38,161.95,424317.0,162.8,162.99,161.38,161.95,424317.0
2020-02-12 09:30:00,164.85,167.16,160.0,165.71,256342.0,164.85,167.16,160.0,165.71,256342.0
2020-02-12 10:00:00,166.03,169.14,165.25,168.62,296757.0,166.03,169.14,165.25,168.62,296757.0
2020-02-12 11:00:00,168.53,168.91,167.43,167.49,200900.0,168.53,168.91,167.43,167.49,200900.0
2020-02-12 12:00:00,167.5,167.75,166.42,166.98,136999.0,167.5,167.75,166.42,166.98,136999.0
2020-02-12 13:00:00,166.98,167.08,165.83,166.34,90541.0,166.98,167.08,165.83,166.34,90541.0
2020-02-12 14:00:00,166.27,166.85,165.56,165.77,97012.0,166.27,166.85,165.56,165.77,97012.0
2020-02-12 15:00:00,165.82,167.13,165.34,166.11,308662.0,165.82,167.13,165.34,166.11,308662.0
2020-02-13 09:30:00,164.8,165.86,163.39,163.66,94369.0,164.8,165.86,163.39,163.66,94369.0
2020-02-13 10:00:00,163.66,165.38,162.64,164.5,124958.0,163.66,165.38,162.64,164.5,124958.0
2020-02-13 11:00:00,164.53,165.53,164.41,165.51,120382.0,164.53,165.53,164.41,165.51,120382.0
2020-02-13 12:00:00,165.46,165.46,163.95,164.43,74761.0,165.46,165.46,163.95,164.43,74761.0
2020-02-13 13:00:00,164.4,165.72,164.25,165.51,87547.0,164.4,165.72,164.25,165.51,87547.0
2020-02-13 14:00:00,165.47,166.03,164.84,165.23,202860.0,165.47,166.03,164.84,165.23,202860.0
2020-02-13 15:00:00,165.29,165.89,165.03,165.79,218629.0,165.29,165.89,165.03,165.79,218629.0
2020-02-14 09:30:00,165.3,165.5,162.37,162.78,168481.0,165.3,165.5,162.37,162.78,168481.0
2020-02-14 10:00:00,162.65,164.3,162.17,164.11,560612.0,162.65,164.3,162.17,164.11,560612.0
2020-02-14 11:00:00,164.16,164.75,163.71,163.78,452684.0,164.16,164.75,163.71,163.78,452684.0
2020-02-14 12:00:00,163.81,163.94,163.35,163.63,171312.0,163.81,163.94,163.35,163.63,171312.0
2020-02-14 13:00:00,163.6,163.98,163.07,163.71,127608.0,163.6,163.98,163.07,163.71,127608.0
2020-02-14 14:00:00,163.72,164.41,163.72,163.93,173297.0,163.72,164.41,163.72,163.93,173297.0
2020-02-14 15:00:00,163.92,164.65,163.58,164.35,373531.0,163.92,164.65,163.58,164.35,373531.0
2020-02-18 09:30:00,164.91,164.91,162.61,164.01,86216.0,164.91,164.91,162.61,164.01,86216.0
2020-02-18 10:00:00,163.92,164.21,163.51,163.69,187342.0,163.92,164.21,163.51,163.69,187342.0
2020-02-18 11:00:00,163.69,164.31,163.46,163.91,83355.0,163.69,164.31,163.46,163.91,83355.0
2020-02-18 12:00:00,163.89,164.47,163.82,164.41,45048.0,163.89,164.47,163.82,164.41,45048.0
2020-02-18 13:00:00,164.41,164.47,164.0,164.4,58331.0,164.41,164.47,164.0,164.4,58331.0
2020-02-18 14:00:00,164.38,165.23,164.34,165.09,91553.0,164.38,165.23,164.34,165.09,91553.0
2020-02-18 15:00:00,165.12,165.74,164.91,165.46,361178.0,165.12,165.74,164.91,165.46,361178.0
2020-02-19 09:30:00,166.28,166.28,164.69,165.46,78882.0,166.28,166.28,164.69,165.46,78882.0
2020-02-19 10:00:00,165.49,165.69,164.26,164.26,67623.0,165.49,165.69,164.26,164.26,67623.0
2020-02-19 11:00:00,164.34,164.83,164.12,164.66,46935.0,164.34,164.83,164.12,164.66,46935.0
2020-02-19 12:00:00,164.66,165.03,164.39,164.65,220615.0,164.66,165.03,164.39,164.65,220615.0
2020-02-19 13:00:00,164.6,165.05,164.55,164.89,71015.0,164.6,165.05,164.55,164.89,71015.0
2020-02-19 14:00:00,164.95,165.55,164.83,164.92,57642.0,164.95,165.55,164.83,164.92,57642.0
2020-02-19 15:00:00,164.93,165.02,164.14,164.38,123758.0,164.93,165.02,164.14,164.38,123758.0
2020-02-20 09:30:00,163.5,163.81,162.38,163.62,73529.0,163.5,163.81,162.38,163.62,73529.0
2020-02-20 10:00:00,163.65,164.33,163.25,163.92,118838.0,163.65,164.33,163.25,163.92,118838.0
2020-02-20 11:00:00,163.94,163.94,162.17,163.07,358222.0,163.94,163.94,162.17,163.07,358222.0
2020-02-20 12:00:00,163.04,163.05,162.28,162.54,124543.0,163.04,163.05,162.28,162.54,124543.0
2020-02-20 13:00:00,162.52,163.1,162.48,162.78,75436.0,162.52,163.1,162.48,162.78,75436.0
2020-02-20 14:00:00,162.85,163.8,162.85,163.6,131307.0,162.85,163.8,162.85,163.6,131307.0
2020-02-20 15:00:00,163.63,164.19,163.37,164.12,207984.0,163.63,164.19,163.37,164.12,207984.0
2020-02-21 09:30:00,163.48,164.35,161.57,162.72,85127.0,163.48,164.35,161.57,162.72,85127.0
2020-02-21 10:00:00,162.7,163.11,161.77,161.84,85416.0,162.7,163.11,161.77,161.84,85416.0
2020-02-21 11:00:00,161.86,163.2,161.74,162.93,86180.0,161.86,163.2,161.74,162.93,86180.0
2020-02-21 12:00:00,162.93,163.48,162.92,163.26,51579.0,162.93,163.48,162.92,163.26,51579.0
2020-02-21 13:00:00,163.25,163.67,163.14,163.51,60077.0,163.25,163.67,163.14,163.51,60077.0
2020-02-21 14:00:00,163.47,163.76,163.17,163.59,78423.0,163.47,163.76,163.17,163.59,78423.0
2020-02-21 15:00:00,163.59,163.69,163.09,163.38,148901.0,163.59,163.69,163.09,163.38,148901.0
2020-02-24 09:30:00,159.42,160.27,157.62,158.67,117297.0,159.42,160.27,157.62,158.67,117297.0
2020-02-24 10:00:00,158.67,159.0,157.1,158.03,215527.0,158.67,159.0,157.1,158.03,215527.0
2020-02-24 11:00:00,158.06,158.08,156.63,157.13,84562.0,158.06,158.08,156.63,157.13,84562.0
2020-02-24 12:00:00,157.1,158.04,156.75,157.89,121922.0,157.1,158.04,156.75,157.89,121922.0
2020-02-24 13:00:00,157.89,157.89,157.09,157.78,75497.0,157.89,157.89,157.09,157.78,75497.0
2020-02-24 14:00:00,157.74,159.05,157.44,158.97,81311.0,157.74,159.05,157.44,158.97,81311.0
2020-02-24 15:00:00,158.89,159.18,158.08,158.08,191726.0,158.89,159.18,158.08,158.08,191726.0
2020-02-25 09:30:00,158.93,159.1,156.42,156.44,64956.0,158.93,159.1,156.42,156.44,64956.0
2020-02-25 10:00:00,156.47,156.54,153.9,154.48,132859.0,156.47,156.54,153.9,154.48,132859.0
2020-02-25 11:00:00,154.48,154.83,152.76,153.83,146896.0,154.48,154.83,152.76,153.83,146896.0
2020-02-25 12:00:00,153.8,153.92,152.32,152.37,92329.0,153.8,153.92,152.32,152.37,92329.0
2020-02-25 13:00:00,152.29,152.67,151.76,151.78,99669.0,152.29,152.67,151.76,151.78,99669.0
2020-02-25 14:00:00,151.78,151.79,150.04,151.09,183061.0,151.78,151.79,150.04,151.09,183061.0
2020-02-25 15:00:00,151.17,151.64,149.5,150.07,464595.0,151.17,151.64,149.5,150.07,464595.0
2020-02-26 09:30:00,151.37,153.78,151.02,153.24,110941.0,151.37,153.78,151.02,153.24,110941.0
2020-02-26 10:00:00,153.2,154.37,153.08,153.63,228685.0,153.2,154.37,153.08,153.63,228685.0
2020-02-26 11:00:00,153.7,154.24,152.85,152.88,151943.0,153.7,154.24,152.85,152.88,151943.0
2020-02-26 12:00:00,152.89,152.89,151.3,152.02,86687.0,152.89,152.89,151.3,152.02,86687.0
2020-02-26 13:00:00,152.02,152.07,149.1,149.26,103641.0,152.02,152.07,149.1,149.26,103641.0
2020-02-26 14:00:00,149.28,150.15,148.94,149.72,122677.0,149.28,150.15,148.94,149.72,122677.0
2020-02-26 15:00:00,149.75,150.52,149.32,149.41,211955.0,149.75,150.52,149.32,149.41,211955.0
2020-02-27 09:30:00,147.19,147.51,145.16,145.79,121606.0,147.19,147.51,145.16,145.79,121606.0
2020-02-27 10:00:00,145.89,146.29,144.0,146.17,210203.0,145.89,146.29,144.0,146.17,210203.0
2020-02-27 11:00:00,146.3,146.98,145.34,146.6,327626.0,146.3,146.98,145.34,146.6,327626.0
2020-02-27 12:00:00,146.5,148.74,146.36,147.69,147986.0,146.5,148.74,146.36,147.69,147986.0
2020-02-27 13:00:00,147.51,148.08,144.58,145.2,117103.0,147.51,148.08,144.58,145.2,117103.0
2020-02-27 14:00:00,145.0,146.06,144.87,145.05,107072.0,145.0,146.06,144.87,145.05,107072.0
2020-02-27 15:00:00,145.02,145.78,142.63,142.68,486308.0,145.02,145.78,142.63,142.68,486308.0
2020-02-28 09:30:00,138.91,141.24,137.3,138.17,207034.0,138.91,141.24,137.3,138.17,207034.0
2020-02-28 10:00:00,138.0,140.07,137.23,139.79,333981.0,138.0,140.07,137.23,139.79,333981.0
2020-02-28 11:00:00,139.55,140.21,137.68,138.11,182622.0,139.55,140.21,137.68,138.11,182622.0
2020-02-28 12:00:00,138.04,140.09,137.82,140.03,244066.0,138.04,140.09,137.82,140.03,244066.0
2020-02-28 13:00:00,140.13,140.8,137.42,138.38,208931.0,140.13,140.8,137.42,138.38,208931.0
2020-02-28 14:00:00,138.35,139.44,137.33,138.69,229499.0,138.35,139.44,137.33,138.69,229499.0
2020-02-28 15:00:00,138.63,139.48,136.23,139.48,508436.0,138.63,139.48,136.23,139.48,508436.0
2020-03-02 09:30:00,140.73,141.82,139.6,140.0,141632.0,140.73,141.82,139.6,140.0,141632.0
2020-03-02 10:00:00,139.97,140.87,139.31,140.0,229687.0,139.97,140.87,139.31,140.0,229687.0
2020-03-02 11:00:00,139.97,143.28,139.88,143.25,182157.0,139.97,143.28,139.88,143.25,182157.0
2020-03-02 12:00:00,143.26,144.36,143.05,143.33,166404.0,143.26,144.36,143.05,143.33,166404.0
2020-03-02 13:00:00,143.34,143.97,142.35,143.83,176372.0,143.34,143.97,142.35,143.83,176372.0
2020-03-02 14:00:00,143.85,144.43,142.45,143.3,230041.0,143.85,144.43,142.45,143.3,230041.0
2020-03-02 15:00:00,143.28,147.23,143.22,147.1,414820.0,143.28,147.23,143.22,147.1,414820.0
2020-03-03 09:30:00,147.44,147.62,146.01,146.61,92126.0,147.44,147.62,146.01,146.61,92126.0
2020-03-03 10:00:00,146.56,150.25,146.56,147.32,128809.0,146.56,150.25,146.56,147.32,128809.0
2020-03-03 11:00:00,147.29,147.63,143.29,145.34,176194.0,147.29,147.63,143.29,145.34,176194.0
2020-03-03 12:00:00,145.22,145.49,143.79,144.22,47382.0,145.22,145.49,143.79,144.22,47382.0
2020-03-03 13:00:00,144.15,144.15,140.83,140.99,101337.0,144.15,144.15,140.83,140.99,101337.0
2020-03-03 14:00:00,141.04,141.83,139.53,141.46,104147.0,141.04,141.83,139.53,141.46,104147.0
2020-03-03 15:00:00,141.57,142.76,140.81,141.26,214348.0,141.57,142.76,140.81,141.26,214348.0
2020-03-04 09:30:00,144.86,146.46,144.5,145.6,125730.0,144.86,146.46,144.5,145.6,125730.0
2020-03-04 10:00:00,145.44,146.57,144.85,145.45,108457.0,145.44,146.57,144.85,145.45,108457.0
2020-03-04 11:00:00,145.46,146.61,145.0,145.69,77520.0,145.46,146.61,145.0,145.69,77520.0
2020-03-04 12:00:00,145.72,146.75,145.72,146.74,37594.0,145.72,146.75,145.72,146.74,37594.0
2020-03-04 13:00:00,146.78,147.33,146.63,146.86,54374.0,146.78,147.33,146.63,146.86,54374.0
2020-03-04 14:00:00,146.86,147.07,146.36,146.95,62581.0,146.86,147.07,146.36,146.95,62581.0
2020-03-04 15:00:00,146.97,148.45,146.88,147.96,248525.0,146.97,148.45,146.88,147.96,248525.0
2020-03-05 09:30:00,143.84,144.78,141.76,142.0,203736.0,143.84,144.78,141.76,142.0,203736.0
2020-03-05 10:00:00,142.03,143.58,141.17,141.77,201163.0,142.03,143.58,141.17,141.77,201163.0
2020-03-05 11:00:00,141.73,143.5,141.73,143.11,185288.0,141.73,143.5,141.73,143.11,185288.0
2020-03-05 12:00:00,143.21,143.21,139.64,139.72,126088.0,143.21,143.21,139.64,139.72,126088.0
2020-03-05 13:00:00,139.69,140.28,138.9,139.28,248523.0,139.69,140.28,138.9,139.28,248523.0
2020-03-05 14:00:00,139.27,139.3,137.44,138.08,140689.0,139.27,139.3,137.44,138.08,140689.0
2020-03-05 15:00:00,138.01,138.41,136.51,138.23,420108.0,138.01,138.41,136.51,138.23,420108.0
2020-03-06 09:30:00,136.3,136.3,133.01,133.87,308063.0,136.3,136.3,133.01,133.87,308063.0
2020-03-06 10:00:00,133.76,138.04,133.52,137.76,141410.0,133.76,138.04,133.52,137.76,141410.0
2020-03-06 11:00:00,137.78,138.3,134.3,135.11,115640.0,137.78,138.3,134.3,135.11,115640.0
2020-03-06 12:00:00,135.16,135.35,133.27,134.28,98942.0,135.16,135.35,133.27,134.28,98942.0
2020-03-06 13:00:00,134.23,135.46,132.73,132.84,93344.0,134.23,135.46,132.73,132.84,93344.0
2020-03-06 14:00:00,132.68,133.38,131.9,131.94,111485.0,132.68,133.38,131.9,131.94,111485.0
2020-03-06 15:00:00,131.84,136.52,131.39,135.99,431023.0,131.84,136.52,131.39,135.99,431023.0
2020-03-09 09:30:00,129.46,131.14,125.01,127.16,156083.0,129.46,131.14,125.01,127.16,156083.0
2020-03-09 10:00:00,127.16,128.7,124.59,124.59,450711.0,127.16,128.7,124.59,124.59,450711.0
2020-03-09 11:00:00,124.56,126.94,124.34,126.14,195755.0,124.56,126.94,124.34,126.14,195755.0
2020-03-09 12:00:00,126.13,127.36,124.33,125.06,173638.0,126.13,127.36,124.33,125.06,173638.0
2020-03-09 13:00:00,125.11,126.3,123.8,123.94,154625.0,125.11,126.3,123.8,123.94,154625.0
2020-03-09 14:00:00,123.98,124.94,122.97,124.63,182051.0,123.98,124.94,122.97,124.63,182051.0
2020-03-09 15:00:00,124.57,126.2,123.87,123.87,523356.0,124.57,126.2,123.87,123.87,523356.0
2020-03-10 09:30:00,128.18,129.9,125.12,126.46,149912.0,128.18,129.9,125.12,126.46,149912.0
2020-03-10 10:00:00,126.5,128.76,124.91,124.91,385024.0,126.5,128.76,124.91,124.91,385024.0
2020-03-10 11:00:00,125.09,126.34,122.77,124.12,129885.0,125.09,126.34,122.77,124.12,129885.0
2020-03-10 12:00:00,124.22,126.62,124.22,125.34,295246.0,124.22,126.62,124.22,125.34,295246.0
2020-03-10 13:00:00,125.39,127.51,124.8,125.75,104296.0,125.39,127.51,124.8,125.75,104296.0
2020-03-10 14:00:00,125.92,128.66,125.13,127.92,167784.0,125.92,128.66,125.13,127.92,167784.0
2020-03-10 15:00:00,128.03,131.14,127.79,130.93,307529.0,128.03,131.14,127.79,130.93,307529.0
2020-03-11 09:30:00,126.63,127.51,125.5,126.92,104153.0,126.63,127.51,125.5,126.92,104153.0
2020-03-11 10:00:00,127.0,128.24,126.62,127.44,174377.0,127.0,128.24,126.62,127.44,174377.0
2020-03-11 11:00:00,127.55,127.89,125.85,126.64,125601.0,127.55,127.89,125.85,126.64,125601.0
2020-03-11 12:00:00,126.61,127.67,125.13,125.94,100487.0,126.61,127.67,125.13,125.94,100487.0
2020-03-11 13:00:00,125.92,126.31,125.01,126.06,158845.0,125.92,126.31,125.01,126.06,158845.0
2020-03-11 14:00:00,126.17,126.17,124.65,124.99,237773.0,126.17,126.17,124.65,124.99,237773.0
2020-03-11 15:00:00,124.98,126.32,123.26,125.41,547750.0,124.98,126.32,123.26,125.41,547750.0
2020-03-12 09:30:00,116.72,117.14,115.17,115.26,6037.0,116.72,117.14,115.17,115.26,6037.0
2020-03-12 10:00:00,116.13,117.0,111.05,113.33,607715.0,116.13,117.0,111.05,113.33,607715.0
2020-03-12 11:00:00,113.12,113.77,112.0,112.36,240675.0,113.12,113.77,112.0,112.36,240675.0
2020-03-12 12:00:00,112.36,115.8,111.27,115.17,317496.0,112.36,115.8,111.27,115.17,317496.0
2020-03-12 13:00:00,115.17,117.36,111.63,112.99,170303.0,115.17,117.36,111.63,112.99,170303.0
2020-03-12 14:00:00,113.03,113.2,110.35,111.28,209347.0,113.03,113.2,110.35,111.28,209347.0
2020-03-12 15:00:00,111.29,114.51,110.8,113.01,559675.0,111.29,114.51,110.8,113.01,559675.0
2020-03-13 09:30:00,119.79,120.6,115.01,115.23,127347.0,119.79,120.6,115.01,115.23,127347.0
2020-03-13 10:00:00,115.0,117.51,113.03,113.05,273132.0,115.0,117.51,113.03,113.05,273132.0
2020-03-13 11:00:00,112.91,114.4,111.08,112.97,174765.0,112.91,114.4,111.08,112.97,174765.0
2020-03-13 12:00:00,112.98,115.53,112.06,114.99,223554.0,112.98,115.53,112.06,114.99,223554.0
2020-03-13 13:00:00,114.79,117.68,114.09,116.32,150912.0,114.79,117.68,114.09,116.32,150912.0
2020-03-13 14:00:00,116.33,116.34,113.25,114.15,233691.0,116.33,116.34,113.25,114.15,233691.0
2020-03-13 15:00:00,114.19,119.22,113.03,118.71,327268.0,114.19,119.22,113.03,118.71,327268.0
2020-03-16 09:30:00,99.16,102.29,95.61,97.02,157406.0,99.16,102.29,95.61,97.02,157406.0
2020-03-16 10:00:00,97.45,101.0,94.2,99.75,771801.0,97.45,101.0,94.2,99.75,771801.0
2020-03-16 11:00:00,99.6,102.31,98.57,101.59,651273.0,99.6,102.31,98.57,101.59,651273.0
2020-03-16 12:00:00,101.64,105.11,101.55,103.74,321942.0,101.64,105.11,101.55,103.74,321942.0
2020-03-16 13:00:00,103.73,105.31,101.44,104.67,545395.0,103.73,105.31,101.44,104.67,545395.0
2020-03-16 14:00:00,104.76,106.14,103.25,105.79,571571.0,104.76,106.14,103.25,105.79,571571.0
2020-03-16 15:00:00,105.79,106.25,102.13,102.36,853937.0,105.79,106.25,102.13,102.36,853937.0
2020-03-17 09:30:00,104.09,105.4,101.05,101.67,228127.0,104.09,105.4,101.05,101.67,228127.0
2020-03-17 10:00:00,101.69,106.33,101.16,105.56,471728.0,101.69,106.33,101.16,105.56,471728.0
2020-03-17 11:00:00,105.67,109.86,105.43,108.76,202364.0,105.67,109.86,105.43,108.76,202364.0
2020-03-17 12:00:00,109.02,110.54,106.23,106.51,253461.0,109.02,110.54,106.23,106.51,253461.0
2020-03-17 13:00:00,106.6,109.24,105.92,108.78,284540.0,106.6,109.24,105.92,108.78,284540.0
2020-03-17 14:00:00,108.55,110.4,107.14,109.25,290827.0,108.55,110.4,107.14,109.25,290827.0
2020-03-17 15:00:00,109.22,109.61,106.71,107.67,1076572.0,109.22,109.61,106.71,107.67,1076572.0
2020-03-18 09:30:00,100.44,100.99,88.12,92.65,436879.0,100.44,100.99,88.12,92.65,436879.0
2020-03-18 10:00:00,92.39,95.77,90.53,90.71,620495.0,92.39,95.77,90.53,90.71,620495.0
2020-03-18 11:00:00,90.27,90.82,85.7,87.27,398344.0,90.27,90.82,85.7,87.27,398344.0
2020-03-18 12:00:00,87.26,87.42,82.94,84.31,522943.0,87.26,87.42,82.94,84.31,522943.0
2020-03-18 13:00:00,83.61,86.12,81.79,84.57,470079.0,83.61,86.12,81.79,84.57,470079.0
2020-03-18 14:00:00,84.53,90.69,84.41,90.58,479786.0,84.53,90.69,84.41,90.58,479786.0
2020-03-18 15:00:00,90.62,92.92,86.51,89.87,900385.0,90.62,92.92,86.51,89.87,900385.0
2020-03-19 09:30:00,88.83,89.64,82.0,85.93,243300.0,88.83,89.64,82.0,85.93,243300.0
2020-03-19 10:00:00,86.32,92.33,84.04,91.73,580273.0,86.32,92.33,84.04,91.73,580273.0
2020-03-19 11:00:00,91.72,104.83,91.71,100.06,478898.0,91.72,104.83,91.71,100.06,478898.0
2020-03-19 12:00:00,99.93,101.33,90.29,90.78,482745.0,99.93,101.33,90.29,90.78,482745.0
2020-03-19 13:00:00,90.85,95.7,90.61,95.03,266602.0,90.85,95.7,90.61,95.03,266602.0
2020-03-19 14:00:00,95.06,95.23,90.72,92.86,349598.0,95.06,95.23,90.72,92.86,349598.0
2020-03-19 15:00:00,92.69,94.99,90.08,90.45,483981.0,92.69,94.99,90.08,90.45,483981.0
2020-03-20 09:30:00,91.79,93.81,89.56,93.56,248105.0,91.79,93.81,89.56,93.56,248105.0
2020-03-20 10:00:00,93.83,99.73,93.67,99.71,382963.0,93.83,99.73,93.67,99.71,382963.0
2020-03-20 11:00:00,99.54,99.65,95.09,96.28,220247.0,99.54,99.65,95.09,96.28,220247.0
2020-03-20 12:00:00,96.27,96.7,93.21,94.8,296072.0,96.27,96.7,93.21,94.8,296072.0
2020-03-20 13:00:00,94.8,95.14,92.39,93.13,243731.0,94.8,95.14,92.39,93.13,243731.0
2020-03-20 14:00:00,93.13,93.71,90.31,91.2,268148.0,93.13,93.71,90.31,91.2,268148.0
2020-03-20 15:00:00,91.24,93.32,89.95,91.67,588696.0,91.24,93.32,89.95,91.67,588696.0
2020-03-23 09:30:00,92.0,92.0,85.02,88.76,202457.0,92.0,92.0,85.02,88.76,202457.0
2020-03-23 10:00:00,89.06,89.65,85.51,86.5,270081.0,89.06,89.65,85.51,86.5,270081.0
2020-03-23 11:00:00,86.52,87.01,82.03,82.42,208421.0,86.52,87.01,82.03,82.42,208421.0
2020-03-23 12:00:00,82.67,86.08,82.66,85.57,361656.0,82.67,86.08,82.66,85.57,361656.0
2020-03-23 13:00:00,85.66,86.92,83.22,83.92,356251.0,85.66,86.92,83.22,83.92,356251.0
2020-03-23 14:00:00,83.72,85.78,83.3,83.53,223354.0,83.72,85.78,83.3,83.53,223354.0
2020-03-23 15:00:00,83.6,85.36,82.07,83.65,451179.0,83.6,85.36,82.07,83.65,451179.0
2020-03-24 09:30:00,89.47,90.99,88.08,90.48,101543.0,89.47,90.99,88.08,90.48,101543.0
2020-03-24 10:00:00,90.49,96.29,90.27,95.14,346483.0,90.49,96.29,90.27,95.14,346483.0
2020-03-24 11:00:00,94.7,95.66,92.51,94.26,306268.0,94.7,95.66,92.51,94.26,306268.0
2020-03-24 12:00:00,94.33,95.39,93.26,94.18,219579.0,94.33,95.39,93.26,94.18,219579.0
2020-03-24 13:00:00,94.14,94.82,93.36,93.99,212292.0,94.14,94.82,93.36,93.99,212292.0
2020-03-24 14:00:00,94.02,96.44,93.01,96.43,251119.0,94.02,96.44,93.01,96.43,251119.0
2020-03-24 15:00:00,96.4,97.09,93.35,96.9,671529.0,96.4,97.09,93.35,96.9,671529.0
2020-03-25 09:30:00,97.23,100.37,94.16,99.43,382303.0,97.23,100.37,94.16,99.43,382303.0
2020-03-25 10:00:00,99.27,100.72,97.14,98.54,200551.0,99.27,100.72,97.14,98.54,200551.0
2020-03-25 11:00:00,98.43,101.09,98.28,100.88,172246.0,98.43,101.09,98.28,100.88,172246.0
2020-03-25 12:00:00,101.22,106.8,101.21,105.89,385947.0,101.22,106.8,101.21,105.89,385947.0
2020-03-25 13:00:00,105.9,111.63,105.76,109.55,898527.0,105.9,111.63,105.76,109.55,898527.0
2020-03-25 14:00:00,109.53,110.05,106.88,107.34,289848.0,109.53,110.05,106.88,107.34,289848.0
2020-03-25 15:00:00,107.57,108.01,104.48,104.87,752783.0,107.57,108.01,104.48,104.87,752783.0
2020-03-26 09:30:00,106.94,113.22,106.49,112.86,135606.0,106.94,113.22,106.49,112.86,135606.0
2020-03-26 10:00:00,112.87,114.56,111.21,111.98,257592.0,112.87,114.56,111.21,111.98,257592.0
2020-03-26 11:00:00,112.29,116.37,111.37,114.65,276016.0,112.29,116.37,111.37,114.65,276016.0
2020-03-26 12:00:00,114.65,115.28,111.6,111.6,225891.0,114.65,115.28,111.6,111.6,225891.0
2020-03-26 13:00:00,111.79,112.69,109.17,110.75,355253.0,111.79,112.69,109.17,110.75,355253.0
2020-03-26 14:00:00,110.84,112.08,109.06,111.79,215320.0,110.84,112.08,109.06,111.79,215320.0
2020-03-26 15:00:00,111.72,111.95,109.25,110.62,627908.0,111.72,111.95,109.25,110.62,627908.0
2020-03-27 09:30:00,105.72,106.54,100.89,103.27,180202.0,105.72,106.54,100.89,103.27,180202.0
2020-03-27 10:00:00,103.23,103.69,101.38,102.78,278357.0,103.23,103.69,101.38,102.78,278357.0
2020-03-27 11:00:00,102.87,104.5,102.35,102.76,254584.0,102.87,104.5,102.35,102.76,254584.0
2020-03-27 12:00:00,102.62,106.23,102.33,105.82,533228.0,102.62,106.23,102.33,105.82,533228.0
2020-03-27 13:00:00,105.81,106.0,103.92,104.83,320978.0,105.81,106.0,103.92,104.83,320978.0
2020-03-27 14:00:00,104.6,106.67,104.42,106.58,154662.0,104.6,106.67,104.42,106.58,154662.0
2020-03-27 15:00:00,106.51,108.45,105.13,107.06,515832.0,106.51,108.45,105.13,107.06,515832.0
2020-03-30 09:30:00,106.96,109.78,105.67,106.19,60393.0,106.96,109.78,105.67,106.19,60393.0
2020-03-30 10:00:00,105.77,107.68,105.03,107.07,137084.0,105.77,107.68,105.03,107.07,137084.0
2020-03-30 11:00:00,107.07,110.54,106.95,110.33,111834.0,107.07,110.54,106.95,110.33,111834.0
2020-03-30 12:00:00,110.09,112.58,109.85,112.32,106681.0,110.09,112.58,109.85,112.32,106681.0
2020-03-30 13:00:00,112.48,112.8,111.53,112.04,157507.0,112.48,112.8,111.53,112.04,157507.0
2020-03-30 14:00:00,111.95,113.48,110.95,113.06,170202.0,111.95,113.48,110.95,113.06,170202.0
2020-03-30 15:00:00,113.06,114.75,112.45,112.98,375803.0,113.06,114.75,112.45,112.98,375803.0
2020-03-31 09:30:00,111.8,113.61,107.18,108.45,320575.0,111.8,113.61,107.18,108.45,320575.0
2020-03-31 10:00:00,108.48,110.71,107.28,107.28,180995.0,108.48,110.71,107.28,107.28,180995.0
2020-03-31 11:00:00,107.25,108.39,106.17,107.78,304970.0,107.25,108.39,106.17,107.78,304970.0
2020-03-31 12:00:00,107.65,107.85,105.21,107.36,167498.0,107.65,107.85,105.21,107.36,167498.0
2020-03-31 13:00:00,107.47,108.99,106.9,108.5,135167.0,107.47,108.99,106.9,108.5,135167.0
2020-03-31 14:00:00,108.5,109.66,108.03,108.96,323943.0,108.5,109.66,108.03,108.96,323943.0
2020-03-31 15:00:00,109.16,109.19,106.18,107.97,410524.0,109.16,109.19,106.18,107.97,410524.0
2020-04-01 09:30:00,102.02,103.84,98.01,103.62,248005.0,102.02,103.84,98.01,103.62,248005.0
2020-04-01 10:00:00,103.92,104.21,102.11,103.68,166450.0,103.92,104.21,102.11,103.68,166450.0
2020-04-01 11:00:00,103.75,104.07,102.72,103.12,84367.0,103.75,104.07,102.72,103.12,84367.0
2020-04-01 12:00:00,102.98,103.14,100.74,101.11,115176.0,102.98,103.14,100.74,101.11,115176.0
2020-04-01 13:00:00,101.09,102.32,100.24,102.18,188972.0,101.09,102.32,100.24,102.18,188972.0
2020-04-01 14:00:00,102.13,102.52,100.25,100.28,102713.0,102.13,102.52,100.25,100.28,102713.0
2020-04-01 15:00:00,100.21,100.75,98.86,100.04,372810.0,100.21,100.75,98.86,100.04,372810.0
2020-04-02 09:30:00,100.46,101.97,99.07,99.87,68829.0,100.46,101.97,99.07,99.87,68829.0
2020-04-02 10:00:00,99.85,105.15,99.34,103.89,114532.0,99.85,105.15,99.34,103.89,114532.0
2020-04-02 11:00:00,103.62,105.1,103.54,104.5,170729.0,103.62,105.1,103.54,104.5,170729.0
2020-04-02 12:00:00,104.48,105.4,104.23,104.94,77935.0,104.48,105.4,104.23,104.94,77935.0
2020-04-02 13:00:00,104.82,105.29,102.43,102.48,60801.0,104.82,105.29,102.43,102.48,60801.0
2020-04-02 14:00:00,102.57,102.57,100.37,101.9,121709.0,102.57,102.57,100.37,101.9,121709.0
2020-04-02 15:00:00,102.0,105.33,101.75,104.75,316420.0,102.0,105.33,101.75,104.75,316420.0
2020-04-03 09:30:00,104.55,107.78,104.01,106.6,474197.0,104.55,107.78,104.01,106.6,474197.0
2020-04-03 10:00:00,106.6,108.63,103.92,104.1,443544.0,106.6,108.63,103.92,104.1,443544.0
2020-04-03 11:00:00,104.18,105.21,102.91,103.84,151048.0,104.18,105.21,102.91,103.84,151048.0
2020-04-03 12:00:00,103.77,103.97,101.77,103.88,175325.0,103.77,103.97,101.77,103.88,175325.0
2020-04-03 13:00:00,103.89,104.1,101.74,102.01,152642.0,103.89,104.1,101.74,102.01,152642.0
2020-04-03 14:00:00,102.01,103.77,101.0,103.64,209100.0,102.01,103.77,101.0,103.64,209100.0
2020-04-03 15:00:00,103.67,104.0,102.07,102.7,418028.0,103.67,104.0,102.07,102.7,418028.0
2020-04-06 09:30:00,109.57,113.53,108.3,113.48,141213.0,109.57,113.53,108.3,113.48,141213.0
2020-04-06 10:00:00,113.88,114.67,111.83,111.92,161686.0,113.88,114.67,111.83,111.92,161686.0
2020-04-06 11:00:00,112.01,114.77,111.9,114.07,148794.0,112.01,114.77,111.9,114.07,148794.0
2020-04-06 12:00:00,114.18,115.9,113.88,115.82,124651.0,114.18,115.9,113.88,115.82,124651.0
2020-04-06 13:00:00,115.67,116.5,114.24,114.94,265242.0,115.67,116.5,114.24,114.94,265242.0
2020-04-06 14:00:00,114.97,114.97,113.0,114.73,168471.0,114.97,114.97,113.0,114.73,168471.0
2020-04-06 15:00:00,114.62,119.09,114.38,117.2,404999.0,114.62,119.09,114.38,117.2,404999.0
2020-04-07 09:30:00,124.22,124.99,119.68,122.67,184406.0,124.22,124.99,119.68,122.67,184406.0
2020-04-07 10:00:00,122.61,123.69,116.91,117.16,207421.0,122.61,123.69,116.91,117.16,207421.0
2020-04-07 11:00:00,117.33,120.44,117.1,119.27,163835.0,117.33,120.44,117.1,119.27,163835.0
2020-04-07 12:00:00,119.46,122.52,119.45,122.11,191409.0,119.46,122.52,119.45,122.11,191409.0
2020-04-07 13:00:00,122.02,122.97,121.82,122.52,156808.0,122.02,122.97,121.82,122.52,156808.0
2020-04-07 14:00:00,122.53,122.69,119.92,120.35,166660.0,122.53,122.69,119.92,120.35,166660.0
2020-04-07 15:00:00,120.39,122.2,119.4,119.48,421979.0,120.39,122.2,119.4,119.48,421979.0
2020-04-08 09:30:00,120.74,122.03,118.17,118.8,109401.0,120.74,122.03,118.17,118.8,109401.0
2020-04-08 10:00:00,118.71,119.1,117.57,118.22,197431.0,118.71,119.1,117.57,118.22,197431.0
2020-04-08 11:00:00,118.24,120.99,118.17,120.34,107767.0,118.24,120.99,118.17,120.34,107767.0
2020-04-08 12:00:00,120.27,121.95,119.98,121.66,92273.0,120.27,121.95,119.98,121.66,92273.0
2020-04-08 13:00:00,121.63,122.85,121.41,122.48,86768.0,121.63,122.85,121.41,122.48,86768.0
2020-04-08 14:00:00,122.61,125.75,122.52,125.69,119730.0,122.61,125.75,122.52,125.69,119730.0
2020-04-08 15:00:00,125.69,128.58,125.59,127.82,433301.0,125.69,128.58,125.59,127.82,433301.0
2020-04-09 09:30:00,128.05,132.18,128.05,131.01,141042.0,128.05,132.18,128.05,131.01,141042.0
2020-04-09 10:00:00,131.17,131.76,129.02,130.35,172933.0,131.17,131.76,129.02,130.35,172933.0
2020-04-09 11:00:00,130.23,130.91,128.39,129.09,95327.0,130.23,130.91,128.39,129.09,95327.0
2020-04-09 12:00:00,129.09,131.61,128.68,131.02,95594.0,129.09,131.61,128.68,131.02,95594.0
2020-04-09 13:00:00,131.0,131.0,128.71,129.08,140288.0,131.0,131.0,128.71,129.08,140288.0
2020-04-09 14:00:00,129.09,129.25,127.7,128.31,88382.0,129.09,129.25,127.7,128.31,88382.0
2020-04-09 15:00:00,128.42,129.09,127.83,128.53,244015.0,128.42,129.09,127.83,128.53,244015.0
2020-04-13 09:30:00,127.4,127.68,123.82,124.18,47382.0,127.4,127.68,123.82,124.18,47382.0
2020-04-13 10:00:00,124.32,125.17,121.65,122.58,106908.0,124.32,125.17,121.65,122.58,106908.0
2020-04-13 11:00:00,122.46,123.09,121.34,122.66,69508.0,122.46,123.09,121.34,122.66,69508.0
2020-04-13 12:00:00,122.74,124.01,122.62,123.96,71842.0,122.74,124.01,122.62,123.96,71842.0
2020-04-13 13:00:00,123.94,125.23,122.91,124.85,113548.0,123.94,125.23,122.91,124.85,113548.0
2020-04-13 14:00:00,124.85,125.64,123.92,125.4,105059.0,124.85,125.64,123.92,125.4,105059.0
2020-04-13 15:00:00,125.3,125.99,124.27,124.79,239182.0,125.3,125.99,124.27,124.79,239182.0
2020-04-14 09:30:00,127.22,128.29,127.21,127.78,75729.0,127.22,128.29,127.21,127.78,75729.0
2020-04-14 10:00:00,127.76,129.0,127.0,127.71,104550.0,127.76,129.0,127.0,127.71,104550.0
2020-04-14 11:00:00,127.57,127.75,125.46,126.49,108251.0,127.57,127.75,125.46,126.49,108251.0
2020-04-14 12:00:00,126.56,127.41,126.11,126.75,84633.0,126.56,127.41,126.11,126.75,84633.0
2020-04-14 13:00:00,126.79,127.63,126.17,127.01,103181.0,126.79,127.63,126.17,127.01,103181.0
2020-04-14 14:00:00,126.99,127.53,126.6,127.31,88480.0,126.99,127.53,126.6,127.31,88480.0
2020-04-14 15:00:00,127.24,127.71,126.39,126.48,426899.0,127.24,127.71,126.39,126.48,426899.0
2020-04-15 09:30:00,123.39,123.91,122.0,123.69,44292.0,123.39,123.91,122.0,123.69,44292.0
2020-04-15 10:00:00,123.26,123.38,121.22,123.23,87873.0,123.26,123.38,121.22,123.23,87873.0
2020-04-15 11:00:00,123.28,123.36,121.58,122.07,62353.0,123.28,123.36,121.58,122.07,62353.0
2020-04-15 12:00:00,121.96,123.64,121.49,123.3,61596.0,121.96,123.64,121.49,123.3,61596.0
2020-04-15 13:00:00,123.29,124.28,122.8,123.05,64722.0,123.29,124.28,122.8,123.05,64722.0
2020-04-15 14:00:00,123.06,124.4,123.04,124.3,93212.0,123.06,124.4,123.04,124.3,93212.0
2020-04-15 15:00:00,124.3,124.54,123.37,124.02,173847.0,124.3,124.54,123.37,124.02,173847.0
2020-04-16 09:30:00,124.78,125.79,122.73,122.92,41474.0,124.78,125.79,122.73,122.92,41474.0
2020-04-16 10:00:00,123.08,123.77,122.16,123.55,68723.0,123.08,123.77,122.16,123.55,68723.0
2020-04-16 11:00:00,123.41,124.71,123.28,124.61,49131.0,123.41,124.71,123.28,124.61,49131.0
2020-04-16 12:00:00,124.47,124.68,122.63,123.18,57155.0,124.47,124.68,122.63,123.18,57155.0
2020-04-16 13:00:00,123.05,123.42,122.73,123.09,72244.0,123.05,123.42,122.73,123.09,72244.0
2020-04-16 14:00:00,123.11,123.93,122.52,123.86,92797.0,123.11,123.93,122.52,123.86,92797.0
2020-04-16 15:00:00,123.86,124.95,123.66,124.46,154019.0,123.86,124.95,123.66,124.46,154019.0
2020-04-17 09:30:00,128.07,130.71,127.72,130.47,151344.0,128.07,130.71,127.72,130.47,151344.0
2020-04-17 10:00:00,130.4,131.2,130.01,130.64,167340.0,130.4,131.2,130.01,130.64,167340.0
2020-04-17 11:00:00,130.52,131.17,129.57,129.74,113545.0,130.52,131.17,129.57,129.74,113545.0
2020-04-17 12:00:00,129.76,130.35,129.35,130.19,82790.0,129.76,130.35,129.35,130.19,82790.0
2020-04-17 13:00:00,130.19,130.73,129.91,130.71,86664.0,130.19,130.73,129.91,130.71,86664.0
2020-04-17 14:00:00,130.64,130.64,129.5,129.73,141918.0,130.64,130.64,129.5,129.73,141918.0
2020-04-17 15:00:00,129.71,131.76,129.51,131.53,288841.0,129.71,131.76,129.51,131.53,288841.0
2020-04-20 09:30:00,128.72,129.66,127.52,128.72,108705.0,128.72,129.66,127.52,128.72,108705.0
2020-04-20 10:00:00,128.8,131.25,128.26,131.24,104580.0,128.8,131.25,128.26,131.24,104580.0
2020-04-20 11:00:00,131.22,131.22,130.21,130.81,47554.0,131.22,131.22,130.21,130.81,47554.0
2020-04-20 12:00:00,130.87,130.87,130.07,130.47,57243.0,130.87,130.87,130.07,130.47,57243.0
2020-04-20 13:00:00,130.37,130.37,129.33,129.58,60524.0,130.37,130.37,129.33,129.58,60524.0
2020-04-20 14:00:00,129.5,129.77,127.92,127.92,64603.0,129.5,129.77,127.92,127.92,64603.0
2020-04-20 15:00:00,128.07,128.43,127.41,127.5,163254.0,128.07,128.43,127.41,127.5,163254.0
2020-04-21 09:30:00,124.26,125.51,122.72,125.34,73521.0,124.26,125.51,122.72,125.34,73521.0
2020-04-21 10:00:00,125.35,125.68,123.28,123.36,74282.0,125.35,125.68,123.28,123.36,74282.0
2020-04-21 11:00:00,123.21,123.83,121.76,122.37,100008.0,123.21,123.83,121.76,122.37,100008.0
2020-04-21 12:00:00,122.43,122.48,121.35,122.19,77818.0,122.43,122.48,121.35,122.19,77818.0
2020-04-21 13:00:00,122.23,123.0,122.04,122.6,73537.0,122.23,123.0,122.04,122.6,73537.0
2020-04-21 14:00:00,122.62,122.99,121.89,122.2,106146.0,122.62,122.99,121.89,122.2,106146.0
2020-04-21 15:00:00,122.29,122.91,121.76,121.91,207647.0,122.29,122.91,121.76,121.91,207647.0
2020-04-22 09:30:00,124.97,124.97,122.22,123.62,39061.0,124.97,124.97,122.22,123.62,39061.0
2020-04-22 10:00:00,123.43,125.24,122.93,123.89,48905.0,123.43,125.24,122.93,123.89,48905.0
2020-04-22 11:00:00,124.09,125.79,124.09,125.72,23667.0,124.09,125.79,124.09,125.72,23667.0
2020-04-22 12:00:00,125.73,126.23,125.43,125.5,37100.0,125.73,126.23,125.43,125.5,37100.0
2020-04-22 13:00:00,125.51,126.24,125.51,125.73,39171.0,125.51,126.24,125.51,125.73,39171.0
2020-04-22 14:00:00,125.79,126.16,125.17,125.84,122757.0,125.79,126.16,125.17,125.84,122757.0
2020-04-22 15:00:00,125.81,126.58,125.39,125.48,103485.0,125.81,126.58,125.39,125.48,103485.0
2020-04-23 09:30:00,126.77,130.13,126.01,130.13,55746.0,126.77,130.13,126.01,130.13,55746.0
2020-04-23 10:00:00,130.36,131.74,129.86,130.52,69717.0,130.36,131.74,129.86,130.52,69717.0
2020-04-23 11:00:00,130.39,130.43,129.12,129.33,50405.0,130.39,130.43,129.12,129.33,50405.0
2020-04-23 12:00:00,129.23,130.23,128.26,129.19,70465.0,129.23,130.23,128.26,129.19,70465.0
2020-04-23 13:00:00,129.12,129.6,127.6,128.0,65861.0,129.12,129.6,127.6,128.0,65861.0
2020-04-23 14:00:00,128.02,128.8,127.51,128.52,92985.0,128.02,128.8,127.51,128.52,92985.0
2020-04-23 15:00:00,128.51,128.66,127.54,127.66,156228.0,128.51,128.66,127.54,127.66,156228.0
2020-04-24 09:30:00,128.06,129.17,126.38,126.78,33172.0,128.06,129.17,126.38,126.78,33172.0
2020-04-24 10:00:00,126.78,127.62,126.35,127.32,81184.0,126.78,127.62,126.35,127.32,81184.0
2020-04-24 11:00:00,127.37,128.1,126.93,127.6,49211.0,127.37,128.1,126.93,127.6,49211.0
2020-04-24 12:00:00,127.5,128.19,127.5,128.11,37534.0,127.5,128.19,127.5,128.11,37534.0
2020-04-24 13:00:00,128.11,128.93,128.07,128.93,45452.0,128.11,128.93,128.07,128.93,45452.0
2020-04-24 14:00:00,129.01,129.21,128.28,128.67,56751.0,129.01,129.21,128.28,128.67,56751.0
2020-04-24 15:00:00,128.67,129.63,128.33,128.99,139385.0,128.67,129.63,128.33,128.99,139385.0
2020-04-27 09:30:00,130.0,132.49,130.0,131.94,62338.0,130.0,132.49,130.0,131.94,62338.0
2020-04-27 10:00:00,132.12,132.37,131.26,131.43,82056.0,132.12,132.37,131.26,131.43,82056.0
2020-04-27 11:00:00,131.44,131.92,131.21,131.54,69598.0,131.44,131.92,131.21,131.54,69598.0
2020-04-27 12:00:00,131.54,132.27,130.9,130.93,102222.0,131.54,132.27,130.9,130.93,102222.0
2020-04-27 13:00:00,130.92,131.42,130.6,130.81,114128.0,130.92,131.42,130.6,130.81,114128.0
2020-04-27 14:00:00,130.81,131.09,129.9,130.27,161609.0,130.81,131.09,129.9,130.27,161609.0
2020-04-27 15:00:00,130.23,132.28,130.21,131.55,285590.0,130.23,132.28,130.21,131.55,285590.0
2020-04-28 09:30:00,138.5,147.41,137.87,138.13,275914.0,138.5,147.41,137.87,138.13,275914.0
2020-04-28 10:00:00,138.13,138.9,130.46,130.75,222008.0,138.13,138.9,130.46,130.75,222008.0
2020-04-28 11:00:00,130.64,135.15,130.51,133.15,189524.0,130.64,135.15,130.51,133.15,189524.0
2020-04-28 12:00:00,133.31,134.26,132.91,133.75,107494.0,133.31,134.26,132.91,133.75,107494.0
2020-04-28 13:00:00,133.75,136.08,133.57,135.61,142540.0,133.75,136.08,133.57,135.61,142540.0
2020-04-28 14:00:00,135.65,137.77,135.26,136.12,254910.0,135.65,137.77,135.26,136.12,254910.0
2020-04-28 15:00:00,136.24,137.0,135.07,135.88,349166.0,136.24,137.0,135.07,135.88,349166.0
2020-04-29 09:30:00,139.72,141.92,138.17,139.49,63183.0,139.72,141.92,138.17,139.49,63183.0
2020-04-29 10:00:00,139.58,140.96,138.32,140.3,95717.0,139.58,140.96,138.32,140.3,95717.0
2020-04-29 11:00:00,140.22,141.75,140.22,140.6,112844.0,140.22,141.75,140.22,140.6,112844.0
2020-04-29 12:00:00,140.54,141.64,139.76,141.37,118221.0,140.54,141.64,139.76,141.37,118221.0
2020-04-29 13:00:00,141.34,141.83,140.66,140.94,87084.0,141.34,141.83,140.66,140.94,87084.0
2020-04-29 14:00:00,140.94,141.55,140.18,141.44,126696.0,140.94,141.55,140.18,141.44,126696.0
2020-04-29 15:00:00,141.4,143.45,141.19,143.17,398245.0,141.4,143.45,141.19,143.17,398245.0
2020-04-30 09:30:00,141.39,142.89,140.17,142.65,93538.0,141.39,142.89,140.17,142.65,93538.0
2020-04-30 10:00:00,142.61,143.46,142.28,142.37,157661.0,142.61,143.46,142.28,142.37,157661.0
2020-04-30 11:00:00,142.36,142.78,142.33,142.4,111790.0,142.36,142.78,142.33,142.4,111790.0
2020-04-30 12:00:00,142.36,142.66,142.3,142.5,183973.0,142.36,142.66,142.3,142.5,183973.0
2020-04-30 13:00:00,142.5,142.73,141.89,142.25,341292.0,142.5,142.73,141.89,142.25,341292.0
2020-04-30 14:00:00,142.25,142.66,141.92,142.42,197371.0,142.25,142.66,141.92,142.42,197371.0
2020-04-30 15:00:00,142.41,143.66,142.31,142.58,189197.0,142.41,143.66,142.31,142.58,189197.0
2020-05-01 09:30:00,139.05,140.78,137.11,137.2,105727.0,139.05,140.78,137.11,137.2,105727.0
2020-05-01 10:00:00,137.27,138.9,136.04,138.13,133488.0,137.27,138.9,136.04,138.13,133488.0
2020-05-01 11:00:00,138.12,138.38,136.32,136.47,66765.0,138.12,138.38,136.32,136.47,66765.0
2020-05-01 12:00:00,136.46,137.16,136.21,136.67,87554.0,136.46,137.16,136.21,136.67,87554.0
2020-05-01 13:00:00,136.66,136.96,136.27,136.96,73931.0,136.66,136.96,136.27,136.96,73931.0
2020-05-01 14:00:00,136.81,136.97,135.32,135.99,115678.0,136.81,136.97,135.32,135.99,115678.0
2020-05-01 15:00:00,136.03,137.19,135.88,136.57,177681.0,136.03,137.19,135.88,136.57,177681.0
2020-05-04 09:30:00,135.1,135.77,132.37,133.95,74663.0,135.1,135.77,132.37,133.95,74663.0
2020-05-04 10:00:00,133.93,134.89,132.36,132.47,101466.0,133.93,134.89,132.36,132.47,101466.0
2020-05-04 11:00:00,132.29,133.88,132.15,133.19,113668.0,132.29,133.88,132.15,133.19,113668.0
2020-05-04 12:00:00,133.15,133.3,132.33,132.63,104802.0,133.15,133.3,132.33,132.63,104802.0
2020-05-04 13:00:00,132.66,132.88,131.67,132.1,61504.0,132.66,132.88,131.67,132.1,61504.0
2020-05-04 14:00:00,132.09,133.11,131.4,133.11,77699.0,132.09,133.11,131.4,133.11,77699.0
2020-05-04 15:00:00,133.03,134.3,132.76,134.09,200106.0,133.03,134.3,132.76,134.09,200106.0
2020-05-05 09:30:00,135.97,137.21,135.57,136.62,27185.0,135.97,137.21,135.57,136.62,27185.0
2020-05-05 10:00:00,136.46,137.17,135.67,136.24,87265.0,136.46,137.17,135.67,136.24,87265.0
2020-05-05 11:00:00,136.35,137.13,136.01,137.02,85388.0,136.35,137.13,136.01,137.02,85388.0
2020-05-05 12:00:00,136.99,137.1,136.11,136.39,82261.0,136.99,137.1,136.11,136.39,82261.0
2020-05-05 13:00:00,136.47,137.07,136.47,136.76,61118.0,136.47,137.07,136.47,136.76,61118.0
2020-05-05 14:00:00,136.76,137.05,136.02,136.35,59535.0,136.76,137.05,136.02,136.35,59535.0
2020-05-05 15:00:00,136.35,136.48,134.77,135.46,137693.0,136.35,136.48,134.77,135.46,137693.0
2020-05-06 09:30:00,135.99,137.03,134.04,134.22,19512.0,135.99,137.03,134.04,134.22,19512.0
2020-05-06 10:00:00,134.39,135.77,134.06,135.42,29768.0,134.39,135.77,134.06,135.42,29768.0
2020-05-06 11:00:00,135.44,135.68,133.98,135.02,73610.0,135.44,135.68,133.98,135.02,73610.0
2020-05-06 12:00:00,135.06,137.11,134.38,136.66,118976.0,135.06,137.11,134.38,136.66,118976.0
2020-05-06 13:00:00,136.64,137.36,136.45,136.84,79949.0,136.64,137.36,136.45,136.84,79949.0
2020-05-06 14:00:00,136.71,136.72,135.5,135.65,40106.0,136.71,136.72,135.5,135.65,40106.0
2020-05-06 15:00:00,135.75,135.81,133.86,133.99,135355.0,135.75,135.81,133.86,133.99,135355.0
2020-05-07 09:30:00,136.67,136.91,135.71,136.46,74828.0,136.67,136.91,135.71,136.46,74828.0
2020-05-07 10:00:00,136.47,136.96,136.0,136.57,63226.0,136.47,136.96,136.0,136.57,63226.0
2020-05-07 11:00:00,136.57,137.13,136.43,136.56,56154.0,136.57,137.13,136.43,136.56,56154.0
2020-05-07 12:00:00,136.61,137.3,136.55,137.17,73073.0,136.61,137.3,136.55,137.17,73073.0
2020-05-07 13:00:00,137.25,137.47,136.76,136.87,31917.0,137.25,137.47,136.76,136.87,31917.0
2020-05-07 14:00:00,136.71,136.87,135.58,136.18,104370.0,136.71,136.87,135.58,136.18,104370.0
2020-05-07 15:00:00,136.18,136.56,135.24,135.49,214939.0,136.18,136.56,135.24,135.49,214939.0
2020-05-08 09:30:00,138.06,138.4,136.85,137.97,24490.0,138.06,138.4,136.85,137.97,24490.0
2020-05-08 10:00:00,138.03,138.03,137.14,137.53,92652.0,138.03,138.03,137.14,137.53,92652.0
2020-05-08 11:00:00,137.5,139.33,137.25,139.15,80555.0,137.5,139.33,137.25,139.15,80555.0
2020-05-08 12:00:00,139.18,139.35,138.69,138.88,20674.0,139.18,139.35,138.69,138.88,20674.0
2020-05-08 13:00:00,138.84,138.88,137.35,137.54,22925.0,138.84,138.88,137.35,137.54,22925.0
2020-05-08 14:00:00,137.54,137.81,137.27,137.52,93036.0,137.54,137.81,137.27,137.52,93036.0
2020-05-08 15:00:00,137.55,137.95,137.32,137.62,125781.0,137.55,137.95,137.32,137.62,125781.0
2020-05-11 09:30:00,136.54,137.11,135.34,136.02,51025.0,136.54,137.11,135.34,136.02,51025.0
2020-05-11 10:00:00,136.03,136.95,135.59,136.8,75623.0,136.03,136.95,135.59,136.8,75623.0
2020-05-11 11:00:00,136.84,137.04,136.18,136.33,61714.0,136.84,137.04,136.18,136.33,61714.0
2020-05-11 12:00:00,136.38,138.05,136.27,137.91,65626.0,136.38,138.05,136.27,137.91,65626.0
2020-05-11 13:00:00,137.94,138.33,137.83,137.99,70557.0,137.94,138.33,137.83,137.99,70557.0
2020-05-11 14:00:00,138.05,138.96,137.83,138.72,64809.0,138.05,138.96,137.83,138.72,64809.0
2020-05-11 15:00:00,138.76,139.05,138.09,138.65,157251.0,138.76,139.05,138.09,138.65,157251.0
2020-05-12 09:30:00,138.72,139.4,136.61,137.57,60985.0,138.72,139.4,136.61,137.57,60985.0
2020-05-12 10:00:00,137.67,138.67,137.57,138.47,96310.0,137.67,138.67,137.57,138.47,96310.0
2020-05-12 11:00:00,138.56,139.02,138.36,138.88,61741.0,138.56,139.02,138.36,138.88,61741.0
2020-05-12 12:00:00,138.86,139.2,138.35,139.12,40490.0,138.86,139.2,138.35,139.12,40490.0
2020-05-12 13:00:00,139.12,139.12,138.2,138.9,44980.0,139.12,139.12,138.2,138.9,44980.0
2020-05-12 14:00:00,138.87,138.87,137.91,138.5,53687.0,138.87,138.87,137.91,138.5,53687.0
2020-05-12 15:00:00,138.47,138.51,134.7,134.79,112602.0,138.47,138.51,134.7,134.79,112602.0
2020-05-13 09:30:00,135.02,136.55,133.34,136.08,47187.0,135.02,136.55,133.34,136.08,47187.0
2020-05-13 10:00:00,136.15,136.41,134.84,134.9,193443.0,136.15,136.41,134.84,134.9,193443.0
2020-05-13 11:00:00,135.01,135.58,133.08,133.48,87111.0,135.01,135.58,133.08,133.48,87111.0
2020-05-13 12:00:00,133.4,133.73,132.13,133.22,115413.0,133.4,133.73,132.13,133.22,115413.0
2020-05-13 13:00:00,133.21,133.35,131.81,131.84,105498.0,133.21,133.35,131.81,131.84,105498.0
2020-05-13 14:00:00,131.85,132.86,131.66,131.89,77212.0,131.85,132.86,131.66,131.89,77212.0
2020-05-13 15:00:00,132.0,132.81,131.42,132.47,239704.0,132.0,132.81,131.42,132.47,239704.0
2020-05-14 09:30:00,130.59,131.4,129.3,129.47,53381.0,130.59,131.4,129.3,129.47,53381.0
2020-05-14 10:00:00,129.26,132.24,128.52,131.99,106883.0,129.26,132.24,128.52,131.99,106883.0
2020-05-14 11:00:00,132.17,132.34,130.87,131.36,74198.0,132.17,132.34,130.87,131.36,74198.0
2020-05-14 12:00:00,131.09,132.97,131.09,132.81,53912.0,131.09,132.97,131.09,132.81,53912.0
2020-05-14 13:00:00,132.81,132.95,131.58,131.69,74896.0,132.81,132.95,131.58,131.69,74896.0
2020-05-14 14:00:00,131.73,132.02,130.63,131.47,85512.0,131.73,132.02,130.63,131.47,85512.0
2020-05-14 15:00:00,131.34,132.46,131.28,132.44,363416.0,131.34,132.46,131.28,132.44,363416.0
2020-05-15 09:30:00,131.87,133.0,130.71,132.99,44220.0,131.87,133.0,130.71,132.99,44220.0
2020-05-15 10:00:00,133.05,133.62,131.74,131.78,114921.0,133.05,133.62,131.74,131.78,114921.0
2020-05-15 11:00:00,131.84,132.77,131.35,132.76,38971.0,131.84,132.77,131.35,132.76,38971.0
2020-05-15 12:00:00,132.7,133.17,132.07,132.58,67785.0,132.7,133.17,132.07,132.58,67785.0
2020-05-15 13:00:00,132.57,133.23,132.52,132.71,64863.0,132.57,133.23,132.52,132.71,64863.0
2020-05-15 14:00:00,132.78,133.2,132.43,132.7,75373.0,132.78,133.2,132.43,132.7,75373.0
2020-05-15 15:00:00,132.8,134.35,132.74,134.23,135517.0,132.8,134.35,132.74,134.23,135517.0
2020-05-18 09:30:00,138.6,139.75,138.0,138.85,59415.0,138.6,139.75,138.0,138.85,59415.0
2020-05-18 10:00:00,138.75,139.84,138.73,139.66,58936.0,138.75,139.84,138.73,139.66,58936.0
2020-05-18 11:00:00,139.74,140.85,139.67,139.82,57335.0,139.74,140.85,139.67,139.82,57335.0
2020-05-18 12:00:00,139.75,140.47,139.19,139.35,61220.0,139.75,140.47,139.19,139.35,61220.0
2020-05-18 13:00:00,139.34,139.88,139.04,139.31,51202.0,139.34,139.88,139.04,139.31,51202.0
2020-05-18 14:00:00,139.36,139.52,138.72,139.26,51192.0,139.36,139.52,138.72,139.26,51192.0
2020-05-18 15:00:00,139.29,139.59,138.35,138.56,143337.0,139.29,139.59,138.35,138.56,143337.0
2020-05-19 09:30:00,138.1,139.93,137.73,138.99,74965.0,138.1,139.93,137.73,138.99,74965.0
2020-05-19 10:00:00,138.94,140.18,138.94,139.43,100014.0,138.94,140.18,138.94,139.43,100014.0
2020-05-19 11:00:00,139.44,140.29,139.37,140.22,77089.0,139.44,140.29,139.37,140.22,77089.0
2020-05-19 12:00:00,140.26,140.57,139.86,140.41,126970.0,140.26,140.57,139.86,140.41,126970.0
2020-05-19 13:00:00,140.41,141.26,140.31,141.26,96692.0,140.41,141.26,140.31,141.26,96692.0
2020-05-19 14:00:00,141.27,141.8,140.8,140.83,193887.0,141.27,141.8,140.8,140.83,193887.0
2020-05-19 15:00:00,140.84,141.65,140.35,140.53,517662.0,140.84,141.65,140.35,140.53,517662.0
2020-05-20 09:30:00,142.2,143.89,141.63,142.31,102993.0,142.2,143.89,141.63,142.31,102993.0
2020-05-20 10:00:00,142.21,144.19,142.02,143.44,110509.0,142.21,144.19,142.02,143.44,110509.0
2020-05-20 11:00:00,143.32,144.72,143.26,144.09,53773.0,143.32,144.72,143.26,144.09,53773.0
2020-05-20 12:00:00,144.13,144.26,142.84,143.33,107180.0,144.13,144.26,142.84,143.33,107180.0
2020-05-20 13:00:00,143.38,144.42,143.38,144.04,56104.0,143.38,144.42,143.38,144.04,56104.0
2020-05-20 14:00:00,144.06,145.7,143.95,145.53,121635.0,144.06,145.7,143.95,145.53,121635.0
2020-05-20 15:00:00,145.51,145.73,144.92,145.41,238811.0,145.51,145.73,144.92,145.41,238811.0
2020-05-21 09:30:00,145.2,146.27,144.55,145.4,46452.0,145.2,146.27,144.55,145.4,46452.0
2020-05-21 10:00:00,145.4,146.38,144.53,144.79,149792.0,145.4,146.38,144.53,144.79,149792.0
2020-05-21 11:00:00,144.79,144.84,143.01,143.82,87027.0,144.79,144.84,143.01,143.82,87027.0
2020-05-21 12:00:00,143.9,144.51,143.39,143.64,64905.0,143.9,144.51,143.39,143.64,64905.0
2020-05-21 13:00:00,143.66,143.92,142.7,143.54,104237.0,143.66,143.92,142.7,143.54,104237.0
2020-05-21 14:00:00,143.52,143.79,142.51,142.56,84877.0,143.52,143.79,142.51,142.56,84877.0
2020-05-21 15:00:00,142.55,143.53,142.45,143.2,209812.0,142.55,143.53,142.45,143.2,209812.0
2020-05-22 09:30:00,143.44,144.02,142.03,142.49,40801.0,143.44,144.02,142.03,142.49,40801.0
2020-05-22 10:00:00,142.58,142.87,141.82,142.17,44415.0,142.58,142.87,141.82,142.17,44415.0
2020-05-22 11:00:00,142.15,142.37,141.76,142.01,55440.0,142.15,142.37,141.76,142.01,55440.0
2020-05-22 12:00:00,142.02,142.73,141.99,142.55,24909.0,142.02,142.73,141.99,142.55,24909.0
2020-05-22 13:00:00,142.51,142.84,142.39,142.69,33743.0,142.51,142.84,142.39,142.69,33743.0
2020-05-22 14:00:00,142.63,142.82,142.41,142.67,32446.0,142.63,142.82,142.41,142.67,32446.0
2020-05-22 15:00:00,142.61,143.02,141.99,142.85,194160.0,142.61,143.02,141.99,142.85,194160.0
2020-05-26 09:30:00,146.62,147.42,144.63,146.1,56653.0,146.62,147.42,144.63,146.1,56653.0
2020-05-26 10:00:00,146.09,146.76,145.77,146.36,81152.0,146.09,146.76,145.77,146.36,81152.0
2020-05-26 11:00:00,146.26,146.4,144.66,144.9,80994.0,146.26,146.4,144.66,144.9,80994.0
2020-05-26 12:00:00,144.89,145.63,144.71,144.97,66813.0,144.89,145.63,144.71,144.97,66813.0
2020-05-26 13:00:00,145.0,145.15,144.71,145.01,44602.0,145.0,145.15,144.71,145.01,44602.0
2020-05-26 14:00:00,144.99,145.59,144.16,144.28,93285.0,144.99,145.59,144.16,144.28,93285.0
2020-05-26 15:00:00,144.24,145.14,143.06,143.49,602853.0,144.24,145.14,143.06,143.49,602853.0
2020-05-27 09:30:00,145.7,146.5,143.84,144.18,81302.0,145.7,146.5,143.84,144.18,81302.0
2020-05-27 10:00:00,144.23,145.31,141.87,142.58,102556.0,144.23,145.31,141.87,142.58,102556.0
2020-05-27 11:00:00,142.55,143.82,142.08,143.64,63098.0,142.55,143.82,142.08,143.64,63098.0
2020-05-27 12:00:00,143.74,145.23,143.59,144.71,60794.0,143.74,145.23,143.59,144.71,60794.0
2020-05-27 13:00:00,144.65,145.23,144.31,144.84,52931.0,144.65,145.23,144.31,144.84,52931.0
2020-05-27 14:00:00,144.9,145.55,144.32,145.25,112999.0,144.9,145.55,144.32,145.25,112999.0
2020-05-27 15:00:00,145.22,147.17,145.1,146.77,191729.0,145.22,147.17,145.1,146.77,191729.0
2020-05-28 09:30:00,147.99,149.13,147.49,147.84,36347.0,147.99,149.13,147.49,147.84,36347.0
2020-05-28 10:00:00,147.67,149.28,147.54,149.08,63517.0,147.67,149.28,147.54,149.08,63517.0
2020-05-28 11:00:00,149.09,149.22,147.62,148.12,69948.0,149.09,149.22,147.62,148.12,69948.0
2020-05-28 12:00:00,148.05,148.14,147.69,148.0,55606.0,148.05,148.14,147.69,148.0,55606.0
2020-05-28 13:00:00,148.03,148.11,147.79,148.03,88999.0,148.03,148.11,147.79,148.03,88999.0
2020-05-28 14:00:00,148.02,148.04,147.46,147.96,51574.0,148.02,148.04,147.46,147.96,51574.0
2020-05-28 15:00:00,147.88,148.06,145.71,146.23,159035.0,147.88,148.06,145.71,146.23,159035.0
2020-05-29 09:30:00,146.53,148.43,146.53,147.4,54092.0,146.53,148.43,146.53,147.4,54092.0
2020-05-29 10:00:00,147.47,147.75,146.16,146.75,69109.0,147.47,147.75,146.16,146.75,69109.0
2020-05-29 11:00:00,146.75,148.22,146.56,147.81,66448.0,146.75,148.22,146.56,147.81,66448.0
2020-05-29 12:00:00,147.82,148.06,146.97,147.56,113196.0,147.82,148.06,146.97,147.56,113196.0
2020-05-29 13:00:00,147.59,147.9,147.1,147.48,91981.0,147.59,147.9,147.1,147.48,91981.0
2020-05-29 14:00:00,147.44,149.38,147.25,148.86,102517.0,147.44,149.38,147.25,148.86,102517.0
2020-05-29 15:00:00,148.84,150.35,148.61,149.52,397649.0,148.84,150.35,148.61,149.52,397649.0
2020-06-01 09:30:00,149.1,149.5,147.99,149.3,57456.0,149.1,149.5,147.99,149.3,57456.0
2020-06-01 10:00:00,149.43,150.01,148.52,148.52,56007.0,149.43,150.01,148.52,148.52,56007.0
2020-06-01 11:00:00,148.52,148.68,147.01,147.55,103848.0,148.52,148.68,147.01,147.55,103848.0
2020-06-01 12:00:00,147.55,149.24,147.35,148.94,40720.0,147.55,149.24,147.35,148.94,40720.0
2020-06-01 13:00:00,148.98,149.71,148.72,149.38,37143.0,148.98,149.71,148.72,149.38,37143.0
2020-06-01 14:00:00,149.34,149.85,149.28,149.62,44606.0,149.34,149.85,149.28,149.62,44606.0
2020-06-01 15:00:00,149.6,149.79,148.78,149.41,158905.0,149.6,149.79,148.78,149.41,158905.0
2020-06-02 09:30:00,149.85,150.05,149.02,150.02,66414.0,149.85,150.05,149.02,150.02,66414.0
2020-06-02 10:00:00,150.03,150.06,148.74,149.05,95368.0,150.03,150.06,148.74,149.05,95368.0
2020-06-02 11:00:00,148.97,149.85,148.39,149.52,40945.0,148.97,149.85,148.39,149.52,40945.0
2020-06-02 12:00:00,149.56,150.01,149.42,149.95,58098.0,149.56,150.01,149.42,149.95,58098.0
2020-06-02 13:00:00,150.0,150.1,149.84,149.97,134952.0,150.0,150.1,149.84,149.97,134952.0
2020-06-02 14:00:00,149.97,150.52,149.56,149.99,91634.0,149.97,150.52,149.56,149.99,91634.0
2020-06-02 15:00:00,150.03,151.75,149.93,151.53,170594.0,150.03,151.75,149.93,151.53,170594.0
2020-06-03 09:30:00,151.83,153.83,151.19,153.26,72182.0,151.83,153.83,151.19,153.26,72182.0
2020-06-03 10:00:00,153.26,154.35,153.18,153.78,87693.0,153.26,154.35,153.18,153.78,87693.0
2020-06-03 11:00:00,153.78,154.61,153.02,154.11,60474.0,153.78,154.61,153.02,154.11,60474.0
2020-06-03 12:00:00,154.13,154.63,153.83,153.9,77314.0,154.13,154.63,153.83,153.9,77314.0
2020-06-03 13:00:00,153.94,153.98,153.26,153.34,77175.0,153.94,153.98,153.26,153.34,77175.0
2020-06-03 14:00:00,153.33,153.65,153.33,153.55,89576.0,153.33,153.65,153.33,153.55,89576.0
2020-06-03 15:00:00,153.54,153.85,152.88,153.05,188060.0,153.54,153.85,152.88,153.05,188060.0
2020-06-04 09:30:00,151.31,152.6,150.2,151.96,57351.0,151.31,152.6,150.2,151.96,57351.0
2020-06-04 10:00:00,151.88,152.74,151.41,152.15,79611.0,151.88,152.74,151.41,152.15,79611.0
2020-06-04 11:00:00,152.2,152.26,151.11,151.44,69495.0,152.2,152.26,151.11,151.44,69495.0
2020-06-04 12:00:00,151.4,151.45,150.26,150.26,57327.0,151.4,151.45,150.26,150.26,57327.0
2020-06-04 13:00:00,150.26,151.46,150.26,151.4,58526.0,150.26,151.46,150.26,151.4,58526.0
2020-06-04 14:00:00,151.42,151.74,150.85,150.85,69620.0,151.42,151.74,150.85,150.85,69620.0
2020-06-04 15:00:00,150.87,151.34,150.33,151.24,169968.0,150.87,151.34,150.33,151.24,169968.0
2020-06-05 09:30:00,154.63,156.23,153.09,153.67,164424.0,154.63,156.23,153.09,153.67,164424.0
2020-06-05 10:00:00,153.6,153.71,150.87,152.59,363386.0,153.6,153.71,150.87,152.59,363386.0
2020-06-05 11:00:00,152.64,152.78,151.68,152.47,151955.0,152.64,152.78,151.68,152.47,151955.0
2020-06-05 12:00:00,152.49,152.5,151.11,151.33,104997.0,152.49,152.5,151.11,151.33,104997.0
2020-06-05 13:00:00,151.32,152.01,150.62,151.38,90079.0,151.32,152.01,150.62,151.38,90079.0
2020-06-05 14:00:00,151.33,151.77,150.0,150.1,100403.0,151.33,151.77,150.0,150.1,100403.0
2020-06-05 15:00:00,150.16,150.46,148.8,149.58,276233.0,150.16,150.46,148.8,149.58,276233.0
2020-06-08 09:30:00,148.67,151.38,148.43,149.34,142864.0,148.67,151.38,148.43,149.34,142864.0
2020-06-08 10:00:00,149.43,150.62,149.27,150.19,125841.0,149.43,150.62,149.27,150.19,125841.0
2020-06-08 11:00:00,150.22,151.31,150.12,150.47,95275.0,150.22,151.31,150.12,150.47,95275.0
2020-06-08 12:00:00,150.47,150.56,150.09,150.16,79459.0,150.47,150.56,150.09,150.16,79459.0
2020-06-08 13:00:00,150.2,151.06,150.1,150.67,103149.0,150.2,151.06,150.1,150.67,103149.0
2020-06-08 14:00:00,150.65,151.15,150.0,150.03,96818.0,150.65,151.15,150.0,150.03,96818.0
2020-06-08 15:00:00,150.03,150.03,149.11,150.0,319736.0,150.03,150.03,149.11,150.0,319736.0
2020-06-09 09:30:00,148.64,149.56,148.3,149.16,71371.0,148.64,149.56,148.3,149.16,71371.0
2020-06-09 10:00:00,149.15,149.4,147.9,149.08,106762.0,149.15,149.4,147.9,149.08,106762.0
2020-06-09 11:00:00,149.09,149.22,147.88,148.06,44548.0,149.09,149.22,147.88,148.06,44548.0
2020-06-09 12:00:00,148.1,148.1,147.54,147.89,40089.0,148.1,148.1,147.54,147.89,40089.0
2020-06-09 13:00:00,147.87,148.25,147.23,147.36,50234.0,147.87,148.25,147.23,147.36,50234.0
2020-06-09 14:00:00,147.37,147.83,146.6,147.76,67066.0,147.37,147.83,146.6,147.76,67066.0
2020-06-09 15:00:00,147.75,147.8,146.6,146.78,124165.0,147.75,147.8,146.6,146.78,124165.0
2020-06-10 09:30:00,147.27,147.72,145.51,145.94,72524.0,147.27,147.72,145.51,145.94,72524.0
2020-06-10 10:00:00,145.94,146.35,145.23,145.74,111404.0,145.94,146.35,145.23,145.74,111404.0
2020-06-10 11:00:00,145.69,145.85,144.66,145.34,51734.0,145.69,145.85,144.66,145.34,51734.0
2020-06-10 12:00:00,145.39,146.44,145.19,146.37,127626.0,145.39,146.44,145.19,146.37,127626.0
2020-06-10 13:00:00,146.36,147.09,146.18,146.44,63191.0,146.36,147.09,146.18,146.44,63191.0
2020-06-10 14:00:00,146.46,147.94,146.02,146.71,137172.0,146.46,147.94,146.02,146.71,137172.0
2020-06-10 15:00:00,146.71,148.8,146.6,147.16,270147.0,146.71,148.8,146.6,147.16,270147.0
2020-06-11 09:30:00,143.43,143.84,141.54,142.98,69716.0,143.43,143.84,141.54,142.98,69716.0
2020-06-11 10:00:00,143.07,143.43,141.77,142.03,351641.0,143.07,143.43,141.77,142.03,351641.0
2020-06-11 11:00:00,142.03,143.27,141.25,141.63,169006.0,142.03,143.27,141.25,141.63,169006.0
2020-06-11 12:00:00,141.63,141.69,139.48,139.74,96530.0,141.63,141.69,139.48,139.74,96530.0
2020-06-11 13:00:00,139.77,140.74,139.19,140.56,56026.0,139.77,140.74,139.19,140.56,56026.0
2020-06-11 14:00:00,140.55,140.69,138.74,139.17,77638.0,140.55,140.69,138.74,139.17,77638.0
2020-06-11 15:00:00,139.23,139.71,138.22,138.57,230445.0,139.23,139.71,138.22,138.57,230445.0
2020-06-12 09:30:00,142.59,143.2,141.88,142.93,87309.0,142.59,143.2,141.88,142.93,87309.0
2020-06-12 10:00:00,143.11,143.59,138.48,138.63,84216.0,143.11,143.59,138.48,138.63,84216.0
2020-06-12 11:00:00,138.57,139.58,136.85,139.58,59701.0,138.57,139.58,136.85,139.58,59701.0
2020-06-12 12:00:00,139.45,139.65,137.48,138.43,67604.0,139.45,139.65,137.48,138.43,67604.0
2020-06-12 13:00:00,138.42,138.43,134.93,135.1,72070.0,138.42,138.43,134.93,135.1,72070.0
2020-06-12 14:00:00,135.11,137.88,134.95,137.56,58791.0,135.11,137.88,134.95,137.56,58791.0
2020-06-12 15:00:00,137.54,139.16,137.32,138.65,137653.0,137.54,139.16,137.32,138.65,137653.0
2020-06-15 09:30:00,135.21,137.06,135.19,136.24,58266.0,135.21,137.06,135.19,136.24,58266.0
2020-06-15 10:00:00,136.14,137.58,135.93,137.17,107149.0,136.14,137.58,135.93,137.17,107149.0
2020-06-15 11:00:00,137.19,137.87,136.87,137.32,80504.0,137.19,137.87,136.87,137.32,80504.0
2020-06-15 12:00:00,137.25,138.37,137.25,138.37,67387.0,137.25,138.37,137.25,138.37,67387.0
2020-06-15 13:00:00,138.32,138.91,137.78,138.08,111755.0,138.32,138.91,137.78,138.08,111755.0
2020-06-15 14:00:00,138.1,140.26,138.09,138.9,97104.0,138.1,140.26,138.09,138.9,97104.0
2020-06-15 15:00:00,138.83,139.71,138.07,139.6,253241.0,138.83,139.71,138.07,139.6,253241.0
2020-06-16 09:30:00,143.72,144.46,142.19,142.39,62847.0,143.72,144.46,142.19,142.39,62847.0
2020-06-16 10:00:00,142.33,144.28,140.86,140.86,78359.0,142.33,144.28,140.86,140.86,78359.0
2020-06-16 11:00:00,140.68,141.51,139.57,140.53,93619.0,140.68,141.51,139.57,140.53,93619.0
2020-06-16 12:00:00,140.53,141.93,139.84,141.72,163177.0,140.53,141.93,139.84,141.72,163177.0
2020-06-16 13:00:00,141.75,142.19,140.89,141.06,74986.0,141.75,142.19,140.89,141.06,74986.0
2020-06-16 14:00:00,141.02,142.15,141.02,141.7,74407.0,141.02,142.15,141.02,141.7,74407.0
2020-06-16 15:00:00,141.66,141.7,140.21,141.19,305246.0,141.66,141.7,140.21,141.19,305246.0
2020-06-17 09:30:00,141.5,141.5,140.01,140.19,62577.0,141.5,141.5,140.01,140.19,62577.0
2020-06-17 10:00:00,140.22,140.58,138.04,138.77,109147.0,140.22,140.58,138.04,138.77,109147.0
2020-06-17 11:00:00,138.81,140.25,138.43,140.25,140830.0,138.81,140.25,138.43,140.25,140830.0
2020-06-17 12:00:00,140.33,141.37,140.27,140.88,130692.0,140.33,141.37,140.27,140.88,130692.0
2020-06-17 13:00:00,140.94,141.38,140.47,140.59,71282.0,140.94,141.38,140.47,140.59,71282.0
2020-06-17 14:00:00,140.72,140.95,139.94,139.98,70956.0,140.72,140.95,139.94,139.98,70956.0
2020-06-17 15:00:00,139.93,140.01,138.4,138.92,216447.0,139.93,140.01,138.4,138.92,216447.0
2020-06-18 09:30:00,138.02,138.95,136.89,138.42,31011.0,138.02,138.95,136.89,138.42,31011.0
2020-06-18 10:00:00,138.29,139.24,137.68,139.24,70955.0,138.29,139.24,137.68,139.24,70955.0
2020-06-18 11:00:00,139.25,139.25,137.3,138.21,150928.0,139.25,139.25,137.3,138.21,150928.0
2020-06-18 12:00:00,138.43,138.81,137.92,138.71,87763.0,138.43,138.81,137.92,138.71,87763.0
2020-06-18 13:00:00,138.68,138.94,138.44,138.72,50618.0,138.68,138.94,138.44,138.72,50618.0
2020-06-18 14:00:00,138.69,138.7,137.37,137.54,86275.0,138.69,138.7,137.37,137.54,86275.0
2020-06-18 15:00:00,137.52,138.54,137.28,138.08,190324.0,137.52,138.54,137.28,138.08,190324.0
2020-06-19 09:30:00,141.17,141.31,139.64,139.89,150810.0,141.17,141.31,139.64,139.89,150810.0
2020-06-19 10:00:00,139.99,140.83,139.68,140.36,95635.0,139.99,140.83,139.68,140.36,95635.0
2020-06-19 11:00:00,140.38,140.38,138.83,138.83,86547.0,140.38,140.38,138.83,138.83,86547.0
2020-06-19 12:00:00,138.91,139.0,137.47,138.66,57316.0,138.91,139.0,137.47,138.66,57316.0
2020-06-19 13:00:00,138.55,138.57,136.82,136.83,83349.0,138.55,138.57,136.82,136.83,83349.0
2020-06-19 14:00:00,136.84,138.19,136.46,138.11,92610.0,136.84,138.19,136.46,138.11,92610.0
2020-06-19 15:00:00,138.01,138.59,136.06,136.17,445754.0,138.01,138.59,136.06,136.17,445754.0
2020-06-22 09:30:00,135.83,136.21,134.38,135.06,103921.0,135.83,136.21,134.38,135.06,103921.0
2020-06-22 10:00:00,135.0,135.54,133.93,134.13,83567.0,135.0,135.54,133.93,134.13,83567.0
2020-06-22 11:00:00,134.09,135.04,134.04,134.78,114928.0,134.09,135.04,134.04,134.78,114928.0
2020-06-22 12:00:00,134.81,136.12,134.72,136.09,106613.0,134.81,136.12,134.72,136.09,106613.0
2020-06-22 13:00:00,136.11,137.27,136.07,137.19,49392.0,136.11,137.27,136.07,137.19,49392.0
2020-06-22 14:00:00,137.25,137.89,136.68,137.88,53119.0,137.25,137.89,136.68,137.88,53119.0
2020-06-22 15:00:00,137.91,137.92,136.36,137.51,217745.0,137.91,137.92,136.36,137.51,217745.0
2020-06-23 09:30:00,139.19,139.46,136.85,137.51,45642.0,139.19,139.46,136.85,137.51,45642.0
2020-06-23 10:00:00,137.54,138.91,137.18,138.89,80924.0,137.54,138.91,137.18,138.89,80924.0
2020-06-23 11:00:00,138.94,139.72,138.65,139.46,59220.0,138.94,139.72,138.65,139.46,59220.0
2020-06-23 12:00:00,139.54,140.47,139.02,140.21,178448.0,139.54,140.47,139.02,140.21,178448.0
2020-06-23 13:00:00,140.28,142.02,140.24,141.43,203862.0,140.28,142.02,140.24,141.43,203862.0
2020-06-23 14:00:00,141.39,141.52,140.23,140.51,98726.0,141.39,141.52,140.23,140.51,98726.0
2020-06-23 15:00:00,140.46,140.59,139.98,140.13,186186.0,140.46,140.59,139.98,140.13,186186.0
2020-06-24 09:30:00,139.1,139.78,137.57,138.09,75701.0,139.1,139.78,137.57,138.09,75701.0
2020-06-24 10:00:00,138.08,138.18,134.94,135.03,114220.0,138.08,138.18,134.94,135.03,114220.0
2020-06-24 11:00:00,135.03,135.59,134.38,135.23,168898.0,135.03,135.59,134.38,135.23,168898.0
2020-06-24 12:00:00,135.3,136.23,134.75,136.12,138102.0,135.3,136.23,134.75,136.12,138102.0
2020-06-24 13:00:00,136.11,136.26,135.16,135.82,115473.0,136.11,136.26,135.16,135.82,115473.0
2020-06-24 14:00:00,135.9,136.74,135.33,135.93,94701.0,135.9,136.74,135.33,135.93,94701.0
2020-06-24 15:00:00,135.86,137.3,135.86,136.55,315604.0,135.86,137.3,135.86,136.55,315604.0
2020-06-25 09:30:00,136.03,136.27,134.6,135.49,34115.0,136.03,136.27,134.6,135.49,34115.0
2020-06-25 10:00:00,135.55,136.39,134.7,134.77,54428.0,135.55,136.39,134.7,134.77,54428.0
2020-06-25 11:00:00,134.66,134.69,133.18,134.34,81104.0,134.66,134.69,133.18,134.34,81104.0
2020-06-25 12:00:00,134.48,135.3,134.3,135.06,57457.0,134.48,135.3,134.3,135.06,57457.0
2020-06-25 13:00:00,135.0,135.59,134.93,135.3,60499.0,135.0,135.59,134.93,135.3,60499.0
2020-06-25 14:00:00,135.35,136.08,135.08,136.02,72136.0,135.35,136.08,135.08,136.02,72136.0
2020-06-25 15:00:00,136.0,137.97,135.93,137.7,260545.0,136.0,137.97,135.93,137.7,260545.0
2020-06-26 09:30:00,136.88,139.06,136.88,138.61,51946.0,136.88,139.06,136.88,138.61,51946.0
2020-06-26 10:00:00,138.57,138.98,136.36,136.36,116605.0,138.57,138.98,136.36,136.36,116605.0
2020-06-26 11:00:00,136.58,136.94,135.82,136.86,55559.0,136.58,136.94,135.82,136.86,55559.0
2020-06-26 12:00:00,136.84,136.84,135.69,136.51,52630.0,136.84,136.84,135.69,136.51,52630.0
2020-06-26 13:00:00,136.5,137.02,136.34,136.73,48123.0,136.5,137.02,136.34,136.73,48123.0
2020-06-26 14:00:00,136.69,136.89,135.91,136.52,110852.0,136.69,136.89,135.91,136.52,110852.0
2020-06-26 15:00:00,136.53,136.79,135.47,135.79,229434.0,136.53,136.79,135.47,135.79,229434.0
2020-06-29 09:30:00,136.94,137.26,135.63,136.39,34735.0,136.94,137.26,135.63,136.39,34735.0
2020-06-29 10:00:00,136.41,137.27,136.16,137.0,36400.0,136.41,137.27,136.16,137.0,36400.0
2020-06-29 11:00:00,137.08,137.5,136.42,137.32,51853.0,137.08,137.5,136.42,137.32,51853.0
2020-06-29 12:00:00,137.47,137.71,137.18,137.45,29299.0,137.47,137.71,137.18,137.45,29299.0
2020-06-29 13:00:00,137.51,137.55,137.04,137.21,22168.0,137.51,137.55,137.04,137.21,22168.0
2020-06-29 14:00:00,137.24,137.38,136.66,136.96,31423.0,137.24,137.38,136.66,136.96,31423.0
2020-06-29 15:00:00,137.0,137.52,136.51,137.52,69242.0,137.0,137.52,136.51,137.52,69242.0
2020-06-30 09:30:00,137.0,138.56,137.0,138.44,32296.0,137.0,138.56,137.0,138.44,32296.0
2020-06-30 10:00:00,138.36,139.54,138.04,139.41,23568.0,138.36,139.54,138.04,139.41,23568.0
2020-06-30 11:00:00,139.39,140.47,139.36,140.41,42974.0,139.39,140.47,139.36,140.41,42974.0
2020-06-30 12:00:00,140.45,141.4,140.4,140.82,51506.0,140.45,141.4,140.4,140.82,51506.0
2020-06-30 13:00:00,140.85,141.06,140.44,141.0,30944.0,140.85,141.06,140.44,141.0,30944.0
2020-06-30 14:00:00,141.0,141.51,140.97,141.43,41903.0,141.0,141.51,140.97,141.43,41903.0
2020-06-30 15:00:00,141.44,142.56,141.15,141.86,197394.0,141.44,142.56,141.15,141.86,197394.0
2020-07-01 09:30:00,141.98,142.68,139.67,140.19,112342.0,141.98,142.68,139.67,140.19,112342.0
2020-07-01 10:00:00,140.19,140.53,139.61,140.34,80630.0,140.19,140.53,139.61,140.34,80630.0
2020-07-01 11:00:00,140.41,140.5,139.4,139.93,86842.0,140.41,140.5,139.4,139.93,86842.0
2020-07-01 12:00:00,139.89,140.94,139.8,140.6,55379.0,139.89,140.94,139.8,140.6,55379.0
2020-07-01 13:00:00,140.6,140.92,140.35,140.62,34898.0,140.6,140.92,140.35,140.62,34898.0
2020-07-01 14:00:00,140.62,141.54,140.61,141.4,166728.0,140.62,141.54,140.61,141.4,166728.0
2020-07-01 15:00:00,141.43,142.56,141.38,141.47,435067.0,141.43,142.56,141.38,141.47,435067.0
2020-07-02 09:30:00,143.22,144.0,142.8,143.08,48451.0,143.22,144.0,142.8,143.08,48451.0
2020-07-02 10:00:00,143.11,143.35,142.27,142.46,53242.0,143.11,143.35,142.27,142.46,53242.0
2020-07-02 11:00:00,142.27,143.03,141.95,142.81,47722.0,142.27,143.03,141.95,142.81,47722.0
2020-07-02 12:00:00,142.86,142.92,142.18,142.53,38969.0,142.86,142.92,142.18,142.53,38969.0
2020-07-02 13:00:00,142.48,142.6,142.08,142.22,35609.0,142.48,142.6,142.08,142.22,35609.0
2020-07-02 14:00:00,142.24,143.19,142.01,143.11,52756.0,142.24,143.19,142.01,143.11,52756.0
2020-07-02 15:00:00,143.1,143.19,140.87,141.51,177440.0,143.1,143.19,140.87,141.51,177440.0
2020-07-06 09:30:00,143.3,143.3,141.72,142.94,59526.0,143.3,143.3,141.72,142.94,59526.0
2020-07-06 10:00:00,143.0,143.81,142.52,143.7,105630.0,143.0,143.81,142.52,143.7,105630.0
2020-07-06 11:00:00,143.66,143.76,143.22,143.45,65740.0,143.66,143.76,143.22,143.45,65740.0
2020-07-06 12:00:00,143.46,143.74,143.0,143.64,111715.0,143.46,143.74,143.0,143.64,111715.0
2020-07-06 13:00:00,143.69,144.03,143.49,143.72,92789.0,143.69,144.03,143.49,143.72,92789.0
2020-07-06 14:00:00,143.64,143.64,142.93,143.43,90426.0,143.64,143.64,142.93,143.43,90426.0
2020-07-06 15:00:00,143.4,143.68,143.1,143.63,175859.0,143.4,143.68,143.1,143.63,175859.0
2020-07-07 09:30:00,142.56,143.28,141.74,143.28,44242.0,142.56,143.28,141.74,143.28,44242.0
2020-07-07 10:00:00,143.26,143.89,143.0,143.53,65781.0,143.26,143.89,143.0,143.53,65781.0
2020-07-07 11:00:00,143.55,144.23,143.53,144.23,40318.0,143.55,144.23,143.53,144.23,40318.0
2020-07-07 12:00:00,144.34,144.44,143.58,143.64,39873.0,144.34,144.44,143.58,143.64,39873.0
2020-07-07 13:00:00,143.66,143.85,143.18,143.27,36107.0,143.66,143.85,143.18,143.27,36107.0
2020-07-07 14:00:00,143.21,143.28,142.49,143.27,58021.0,143.21,143.28,142.49,143.27,58021.0
2020-07-07 15:00:00,143.26,143.3,141.74,141.94,192370.0,143.26,143.3,141.74,141.94,192370.0
2020-07-08 09:30:00,142.56,144.01,142.31,143.63,29585.0,142.56,144.01,142.31,143.63,29585.0
2020-07-08 10:00:00,143.63,143.92,142.94,143.52,42441.0,143.63,143.92,142.94,143.52,42441.0
2020-07-08 11:00:00,143.46,143.78,142.74,143.08,68606.0,143.46,143.78,142.74,143.08,68606.0
2020-07-08 12:00:00,143.13,143.29,142.9,143.27,25649.0,143.13,143.29,142.9,143.27,25649.0
2020-07-08 13:00:00,143.25,143.43,142.85,143.14,50433.0,143.25,143.43,142.85,143.14,50433.0
2020-07-08 14:00:00,143.05,143.65,143.04,143.53,49366.0,143.05,143.65,143.04,143.53,49366.0
2020-07-08 15:00:00,143.58,144.42,143.46,144.26,146698.0,143.58,144.42,143.46,144.26,146698.0
2020-07-09 09:30:00,143.97,145.66,143.5,145.61,57683.0,143.97,145.66,143.5,145.61,57683.0
2020-07-09 10:00:00,145.76,145.95,143.75,143.75,99819.0,145.76,145.95,143.75,143.75,99819.0
2020-07-09 11:00:00,143.7,143.81,142.72,143.35,48624.0,143.7,143.81,142.72,143.35,48624.0
2020-07-09 12:00:00,143.34,143.89,143.23,143.67,33661.0,143.34,143.89,143.23,143.67,33661.0
2020-07-09 13:00:00,143.64,144.74,143.63,144.22,46442.0,143.64,144.74,143.63,144.22,46442.0
2020-07-09 14:00:00,144.19,145.23,144.15,145.19,51335.0,144.19,145.23,144.15,145.19,51335.0
2020-07-09 15:00:00,145.29,145.48,144.47,145.06,116839.0,145.29,145.48,144.47,145.06,116839.0
2020-07-10 09:30:00,145.03,145.31,142.74,143.05,24795.0,145.03,145.31,142.74,143.05,24795.0
2020-07-10 10:00:00,142.7,143.45,142.24,142.91,41516.0,142.7,143.45,142.24,142.91,41516.0
2020-07-10 11:00:00,142.81,142.81,142.11,142.62,33947.0,142.81,142.81,142.11,142.62,33947.0
2020-07-10 12:00:00,142.54,142.79,141.88,141.94,40653.0,142.54,142.79,141.88,141.94,40653.0
2020-07-10 13:00:00,141.93,142.1,141.52,141.93,33688.0,141.93,142.1,141.52,141.93,33688.0
2020-07-10 14:00:00,141.97,142.03,141.38,141.77,36380.0,141.97,142.03,141.38,141.77,36380.0
2020-07-10 15:00:00,141.73,143.3,141.65,142.72,202626.0,141.73,143.3,141.65,142.72,202626.0
2020-07-13 09:30:00,144.22,144.74,143.61,143.95,19752.0,144.22,144.74,143.61,143.95,19752.0
2020-07-13 10:00:00,144.0,144.9,143.82,144.78,42712.0,144.0,144.9,143.82,144.78,42712.0
2020-07-13 11:00:00,144.85,145.98,144.76,145.97,23635.0,144.85,145.98,144.76,145.97,23635.0
2020-07-13 12:00:00,146.0,146.35,145.63,145.89,27478.0,146.0,146.35,145.63,145.89,27478.0
2020-07-13 13:00:00,145.89,146.29,145.51,145.72,40313.0,145.89,146.29,145.51,145.72,40313.0
2020-07-13 14:00:00,145.72,145.81,144.01,144.34,67032.0,145.72,145.81,144.01,144.34,67032.0
2020-07-13 15:00:00,144.39,144.39,141.15,141.29,284308.0,144.39,144.39,141.15,141.29,284308.0
2020-07-14 09:30:00,141.8,144.05,140.6,144.0,317308.0,141.8,144.05,140.6,144.0,317308.0
2020-07-14 10:00:00,143.86,144.99,143.07,144.84,92827.0,143.86,144.99,143.07,144.84,92827.0
2020-07-14 11:00:00,144.87,145.51,144.68,145.09,77380.0,144.87,145.51,144.68,145.09,77380.0
2020-07-14 12:00:00,145.21,145.6,144.84,145.0,137351.0,145.21,145.6,144.84,145.0,137351.0
2020-07-14 13:00:00,145.03,146.78,144.8,146.3,84442.0,145.03,146.78,144.8,146.3,84442.0
2020-07-14 14:00:00,146.24,147.65,146.19,147.54,42464.0,146.24,147.65,146.19,147.54,42464.0
2020-07-14 15:00:00,147.53,147.99,146.76,147.78,228549.0,147.53,147.99,146.76,147.78,228549.0
2020-07-15 09:30:00,150.0,150.86,149.26,150.65,85103.0,150.0,150.86,149.26,150.65,85103.0
2020-07-15 10:00:00,150.83,152.6,150.56,152.09,75187.0,150.83,152.6,150.56,152.09,75187.0
2020-07-15 11:00:00,152.13,152.89,151.45,151.45,79428.0,152.13,152.89,151.45,151.45,79428.0
2020-07-15 12:00:00,151.44,152.02,151.06,152.02,69132.0,151.44,152.02,151.06,152.02,69132.0
2020-07-15 13:00:00,152.0,152.29,151.63,151.69,42188.0,152.0,152.29,151.63,151.69,42188.0
2020-07-15 14:00:00,151.57,152.25,151.41,151.52,47531.0,151.57,152.25,151.41,151.52,47531.0
2020-07-15 15:00:00,151.46,152.87,151.4,152.37,185271.0,151.46,152.87,151.4,152.37,185271.0
2020-07-16 09:30:00,151.74,151.85,150.07,150.45,62026.0,151.74,151.85,150.07,150.45,62026.0
2020-07-16 10:00:00,150.47,151.01,150.16,150.17,168031.0,150.47,151.01,150.16,150.17,168031.0
2020-07-16 11:00:00,150.15,150.26,148.73,148.84,49853.0,150.15,150.26,148.73,148.84,49853.0
2020-07-16 12:00:00,148.83,148.9,148.16,148.26,58094.0,148.83,148.9,148.16,148.26,58094.0
2020-07-16 13:00:00,148.25,149.61,148.2,149.42,68429.0,148.25,149.61,148.2,149.42,68429.0
2020-07-16 14:00:00,149.4,149.74,148.79,148.88,39096.0,149.4,149.74,148.79,148.88,39096.0
2020-07-16 15:00:00,148.89,149.85,148.61,149.69,208524.0,148.89,149.85,148.61,149.69,208524.0
2020-07-17 09:30:00,150.94,150.94,149.91,150.41,87713.0,150.94,150.94,149.91,150.41,87713.0
2020-07-17 10:00:00,150.31,152.32,150.07,151.93,165694.0,150.31,152.32,150.07,151.93,165694.0
2020-07-17 11:00:00,151.96,153.9,151.96,153.9,80241.0,151.96,153.9,151.96,153.9,80241.0
2020-07-17 12:00:00,153.84,154.49,153.65,154.28,73357.0,153.84,154.49,153.65,154.28,73357.0
2020-07-17 13:00:00,154.28,154.64,153.57,154.21,52868.0,154.28,154.64,153.57,154.21,52868.0
2020-07-17 14:00:00,154.16,155.07,154.15,154.7,50130.0,154.16,155.07,154.15,154.7,50130.0
2020-07-17 15:00:00,154.62,154.77,154.02,154.06,163726.0,154.62,154.77,154.02,154.06,163726.0
2020-07-20 09:30:00,153.62,153.98,153.03,153.58,65262.0,153.62,153.98,153.03,153.58,65262.0
2020-07-20 10:00:00,153.56,155.3,153.34,155.28,143712.0,153.56,155.3,153.34,155.28,143712.0
2020-07-20 11:00:00,155.28,155.4,154.91,155.18,59224.0,155.28,155.4,154.91,155.18,59224.0
2020-07-20 12:00:00,155.18,155.22,154.9,155.08,56310.0,155.18,155.22,154.9,155.08,56310.0
2020-07-20 13:00:00,155.07,155.39,154.91,155.34,48282.0,155.07,155.39,154.91,155.34,48282.0
2020-07-20 14:00:00,155.32,155.33,154.75,154.8,81052.0,155.32,155.33,154.75,154.8,81052.0
2020-07-20 15:00:00,154.8,155.57,154.8,155.19,176973.0,154.8,155.57,154.8,155.19,176973.0
2020-07-21 09:30:00,156.19,158.52,155.92,157.31,90376.0,156.19,158.52,155.92,157.31,90376.0
2020-07-21 10:00:00,157.43,158.8,156.93,158.54,132957.0,157.43,158.8,156.93,158.54,132957.0
2020-07-21 11:00:00,158.58,159.13,157.92,158.72,120339.0,158.58,159.13,157.92,158.72,120339.0
2020-07-21 12:00:00,158.68,159.24,158.03,158.94,84415.0,158.68,159.24,158.03,158.94,84415.0
2020-07-21 13:00:00,158.93,159.09,158.3,158.52,104048.0,158.93,159.09,158.3,158.52,104048.0
2020-07-21 14:00:00,158.48,158.73,157.81,157.91,83298.0,158.48,158.73,157.81,157.91,83298.0
2020-07-21 15:00:00,157.9,158.17,156.58,157.0,252030.0,157.9,158.17,156.58,157.0,252030.0
2020-07-22 09:30:00,160.06,163.96,160.0,162.09,256393.0,160.06,163.96,160.0,162.09,256393.0
2020-07-22 10:00:00,162.09,164.2,160.93,163.59,173560.0,162.09,164.2,160.93,163.59,173560.0
2020-07-22 11:00:00,163.59,164.73,163.53,163.83,98925.0,163.59,164.73,163.53,163.83,98925.0
2020-07-22 12:00:00,163.9,166.16,163.85,165.62,174729.0,163.9,166.16,163.85,165.62,174729.0
2020-07-22 13:00:00,165.68,165.68,162.45,162.52,132561.0,165.68,165.68,162.45,162.52,132561.0
2020-07-22 14:00:00,162.5,164.39,162.42,163.52,167023.0,162.5,164.39,162.42,163.52,167023.0
2020-07-22 15:00:00,163.57,165.04,162.97,164.28,335603.0,163.57,165.04,162.97,164.28,335603.0
2020-07-23 09:30:00,164.73,164.99,162.69,164.14,97244.0,164.73,164.99,162.69,164.14,97244.0
2020-07-23 10:00:00,164.15,164.65,163.2,163.56,127147.0,164.15,164.65,163.2,163.56,127147.0
2020-07-23 11:00:00,163.56,164.09,163.18,163.72,123807.0,163.56,164.09,163.18,163.72,123807.0
2020-07-23 12:00:00,163.65,163.73,161.8,162.05,108204.0,163.65,163.73,161.8,162.05,108204.0
2020-07-23 13:00:00,162.05,162.64,161.69,162.28,87501.0,162.05,162.64,161.69,162.28,87501.0
2020-07-23 14:00:00,162.25,162.38,160.55,161.48,105904.0,162.25,162.38,160.55,161.48,105904.0
2020-07-23 15:00:00,161.6,161.98,160.83,161.69,297907.0,161.6,161.98,160.83,161.69,297907.0
2020-07-24 09:30:00,160.76,161.0,157.69,159.02,36787.0,160.76,161.0,157.69,159.02,36787.0
2020-07-24 10:00:00,159.07,159.28,156.46,157.45,148783.0,159.07,159.28,156.46,157.45,148783.0
2020-07-24 11:00:00,157.4,158.56,157.02,158.53,95240.0,157.4,158.56,157.02,158.53,95240.0
2020-07-24 12:00:00,158.53,158.8,157.38,157.62,87550.0,158.53,158.8,157.38,157.62,87550.0
2020-07-24 13:00:00,157.57,158.2,156.74,157.71,52830.0,157.57,158.2,156.74,157.71,52830.0
2020-07-24 14:00:00,157.8,158.33,157.76,157.99,59621.0,157.8,158.33,157.76,157.99,59621.0
2020-07-24 15:00:00,157.99,158.35,157.18,157.82,190598.0,157.99,158.35,157.18,157.82,190598.0
2020-07-27 09:30:00,158.42,162.12,158.01,161.95,55966.0,158.42,162.12,158.01,161.95,55966.0
2020-07-27 10:00:00,161.94,163.55,161.92,162.13,125215.0,161.94,163.55,161.92,162.13,125215.0
2020-07-27 11:00:00,162.15,162.19,161.01,161.52,58625.0,162.15,162.19,161.01,161.52,58625.0
2020-07-27 12:00:00,161.59,162.2,161.2,162.07,44003.0,161.59,162.2,161.2,162.07,44003.0
2020-07-27 13:00:00,162.09,162.24,161.71,161.76,39015.0,162.09,162.24,161.71,161.76,39015.0
2020-07-27 14:00:00,161.74,162.05,161.4,162.05,80890.0,161.74,162.05,161.4,162.05,80890.0
2020-07-27 15:00:00,162.04,162.6,161.78,162.28,240385.0,162.04,162.6,161.78,162.28,240385.0
2020-07-28 09:30:00,158.75,159.86,157.72,159.37,296640.0,158.75,159.86,157.72,159.37,296640.0
2020-07-28 10:00:00,159.32,160.93,159.13,159.72,146382.0,159.32,160.93,159.13,159.72,146382.0
2020-07-28 11:00:00,159.71,160.1,158.97,159.1,102141.0,159.71,160.1,158.97,159.1,102141.0
2020-07-28 12:00:00,159.11,159.92,158.95,159.8,60653.0,159.11,159.92,158.95,159.8,60653.0
2020-07-28 13:00:00,159.79,159.97,159.43,159.55,57507.0,159.79,159.97,159.43,159.55,57507.0
2020-07-28 14:00:00,159.57,159.65,159.18,159.28,113316.0,159.57,159.65,159.18,159.28,113316.0
2020-07-28 15:00:00,159.31,159.4,158.44,158.66,283886.0,159.31,159.4,158.44,158.66,283886.0
2020-07-29 09:30:00,159.65,160.13,159.02,159.14,55611.0,159.65,160.13,159.02,159.14,55611.0
2020-07-29 10:00:00,159.2,160.26,159.15,160.21,132837.0,159.2,160.26,159.15,160.21,132837.0
2020-07-29 11:00:00,160.21,160.3,159.1,159.96,43128.0,160.21,160.3,159.1,159.96,43128.0
2020-07-29 12:00:00,159.97,160.29,159.72,160.01,98703.0,159.97,160.29,159.72,160.01,98703.0
2020-07-29 13:00:00,160.02,160.56,159.61,159.99,150748.0,160.02,160.56,159.61,159.99,150748.0
2020-07-29 14:00:00,159.95,160.67,159.88,160.17,157781.0,159.95,160.67,159.88,160.17,157781.0
2020-07-29 15:00:00,160.25,160.88,159.89,160.06,243558.0,160.25,160.88,159.89,160.06,243558.0
2020-07-30 09:30:00,158.0,159.09,157.9,158.05,172724.0,158.0,159.09,157.9,158.05,172724.0
2020-07-30 10:00:00,158.0,158.81,156.16,157.05,94883.0,158.0,158.81,156.16,157.05,94883.0
2020-07-30 11:00:00,157.05,158.45,156.63,158.11,49964.0,157.05,158.45,156.63,158.11,49964.0
2020-07-30 12:00:00,158.14,158.67,157.67,158.09,53516.0,158.14,158.67,157.67,158.09,53516.0
2020-07-30 13:00:00,158.05,158.95,158.0,158.64,83625.0,158.05,158.95,158.0,158.64,83625.0
2020-07-30 14:00:00,158.66,158.78,158.07,158.23,53201.0,158.66,158.78,158.07,158.23,53201.0
2020-07-30 15:00:00,158.26,158.7,157.89,158.24,152441.0,158.26,158.7,157.89,158.24,152441.0
2020-07-31 09:30:00,158.0,158.63,157.29,158.05,161293.0,158.0,158.63,157.29,158.05,161293.0
2020-07-31 10:00:00,158.07,158.18,156.12,157.25,57034.0,158.07,158.18,156.12,157.25,57034.0
2020-07-31 11:00:00,157.22,158.15,156.95,157.0,87729.0,157.22,158.15,156.95,157.0,87729.0
2020-07-31 12:00:00,156.96,157.13,155.71,156.17,91035.0,156.96,157.13,155.71,156.17,91035.0
2020-07-31 13:00:00,156.16,157.01,156.08,156.46,47828.0,156.16,157.01,156.08,156.46,47828.0
2020-07-31 14:00:00,156.45,158.11,156.2,158.06,94601.0,156.45,158.11,156.2,158.06,94601.0
2020-07-31 15:00:00,158.07,158.48,157.61,158.46,156604.0,158.07,158.48,157.61,158.46,156604.0
2020-08-03 09:30:00,159.07,160.1,158.46,159.97,50547.0,159.07,160.1,158.46,159.97,50547.0
2020-08-03 10:00:00,160.0,161.12,159.98,160.74,65703.0,160.0,161.12,159.98,160.74,65703.0
2020-08-03 11:00:00,160.85,161.5,160.46,161.09,37189.0,160.85,161.5,160.46,161.09,37189.0
2020-08-03 12:00:00,161.02,161.32,160.68,161.05,36405.0,161.02,161.32,160.68,161.05,36405.0
2020-08-03 13:00:00,161.06,161.97,161.02,161.59,44873.0,161.06,161.97,161.02,161.59,44873.0
2020-08-03 14:00:00,161.58,161.7,161.27,161.4,40483.0,161.58,161.7,161.27,161.4,40483.0
2020-08-03 15:00:00,161.42,161.62,161.13,161.24,162153.0,161.42,161.62,161.13,161.24,162153.0
2020-08-04 09:30:00,160.11,160.29,159.38,159.64,96138.0,160.11,160.29,159.38,159.64,96138.0
2020-08-04 10:00:00,159.69,160.42,159.69,160.03,101070.0,159.69,160.42,159.69,160.03,101070.0
2020-08-04 11:00:00,160.05,160.64,159.9,160.14,44572.0,160.05,160.64,159.9,160.14,44572.0
2020-08-04 12:00:00,160.11,160.21,159.75,160.0,86287.0,160.11,160.21,159.75,160.0,86287.0
2020-08-04 13:00:00,159.99,160.84,159.95,160.83,61421.0,159.99,160.84,159.95,160.83,61421.0
2020-08-04 14:00:00,160.8,160.81,159.0,159.96,113196.0,160.8,160.81,159.0,159.96,113196.0
2020-08-04 15:00:00,159.95,160.19,159.63,160.19,104071.0,159.95,160.19,159.63,160.19,104071.0
2020-08-05 09:30:00,161.5,161.82,160.39,161.21,26407.0,161.5,161.82,160.39,161.21,26407.0
2020-08-05 10:00:00,161.16,161.16,160.26,160.51,40459.0,161.16,161.16,160.26,160.51,40459.0
2020-08-05 11:00:00,160.52,160.85,159.8,159.81,39747.0,160.52,160.85,159.8,159.81,39747.0
2020-08-05 12:00:00,159.75,160.71,159.67,160.51,26476.0,159.75,160.71,159.67,160.51,26476.0
2020-08-05 13:00:00,160.55,161.25,160.41,160.83,31709.0,160.55,161.25,160.41,160.83,31709.0
2020-08-05 14:00:00,160.85,161.52,160.84,160.96,33348.0,160.85,161.52,160.84,160.96,33348.0
2020-08-05 15:00:00,160.99,161.18,160.51,160.77,129878.0,160.99,161.18,160.51,160.77,129878.0
2020-08-06 09:30:00,161.0,161.68,160.23,161.61,108445.0,161.0,161.68,160.23,161.61,108445.0
2020-08-06 10:00:00,161.6,161.65,159.49,160.3,69249.0,161.6,161.65,159.49,160.3,69249.0
2020-08-06 11:00:00,160.21,160.3,159.62,160.06,49386.0,160.21,160.3,159.62,160.06,49386.0
2020-08-06 12:00:00,160.04,160.34,159.95,160.13,43430.0,160.04,160.34,159.95,160.13,43430.0
2020-08-06 13:00:00,160.14,160.14,159.68,160.0,32901.0,160.14,160.14,159.68,160.0,32901.0
2020-08-06 14:00:00,160.0,161.03,159.85,160.92,51827.0,160.0,161.03,159.85,160.92,51827.0
2020-08-06 15:00:00,160.94,161.42,160.74,161.12,181789.0,160.94,161.42,160.74,161.12,181789.0
2020-08-07 09:30:00,160.43,161.04,159.36,160.71,53332.0,160.43,161.04,159.36,160.71,53332.0
2020-08-07 10:00:00,160.5,160.95,160.38,160.71,47390.0,160.5,160.95,160.38,160.71,47390.0
2020-08-07 11:00:00,160.7,160.97,159.72,159.72,94890.0,160.7,160.97,159.72,159.72,94890.0
2020-08-07 12:00:00,159.72,160.42,159.53,160.0,41640.0,159.72,160.42,159.53,160.0,41640.0
2020-08-07 13:00:00,159.98,159.98,159.24,159.4,28409.0,159.98,159.98,159.24,159.4,28409.0
2020-08-07 14:00:00,159.41,160.13,159.01,160.07,48819.0,159.41,160.13,159.01,160.07,48819.0
2020-08-07 15:00:00,160.04,160.74,159.25,160.54,137182.0,160.04,160.74,159.25,160.54,137182.0
2020-08-10 09:30:00,160.85,160.93,159.82,160.38,13650.0,160.85,160.93,159.82,160.38,13650.0
2020-08-10 10:00:00,160.57,160.57,159.58,159.58,38224.0,160.57,160.57,159.58,159.58,38224.0
2020-08-10 11:00:00,159.58,160.02,159.22,159.86,75125.0,159.58,160.02,159.22,159.86,75125.0
2020-08-10 12:00:00,159.89,159.94,159.59,159.83,51113.0,159.89,159.94,159.59,159.83,51113.0
2020-08-10 13:00:00,159.85,159.9,158.97,159.07,93406.0,159.85,159.9,158.97,159.07,93406.0
2020-08-10 14:00:00,159.04,159.44,159.0,159.44,43891.0,159.04,159.44,159.0,159.44,43891.0
2020-08-10 15:00:00,159.44,159.69,159.01,159.67,126882.0,159.44,159.69,159.01,159.67,126882.0
2020-08-11 09:30:00,160.41,160.91,158.96,159.42,39183.0,160.41,160.91,158.96,159.42,39183.0
2020-08-11 10:00:00,159.35,160.62,159.1,160.46,88439.0,159.35,160.62,159.1,160.46,88439.0
2020-08-11 11:00:00,160.49,161.17,160.14,160.71,43704.0,160.49,161.17,160.14,160.71,43704.0
2020-08-11 12:00:00,160.78,161.22,160.36,161.2,40389.0,160.78,161.22,160.36,161.2,40389.0
2020-08-11 13:00:00,161.21,161.96,161.03,161.22,40617.0,161.21,161.96,161.03,161.22,40617.0
2020-08-11 14:00:00,161.24,161.39,160.55,160.94,38163.0,161.24,161.39,160.55,160.94,38163.0
2020-08-11 15:00:00,160.94,160.94,159.07,159.31,170230.0,160.94,160.94,159.07,159.31,170230.0
2020-08-12 09:30:00,160.22,160.63,159.92,160.17,30233.0,160.22,160.63,159.92,160.17,30233.0
2020-08-12 10:00:00,160.22,161.63,160.12,161.52,86211.0,160.22,161.63,160.12,161.52,86211.0
2020-08-12 11:00:00,161.47,161.83,161.24,161.63,52694.0,161.47,161.83,161.24,161.63,52694.0
2020-08-12 12:00:00,161.68,162.37,160.78,162.14,61152.0,161.68,162.37,160.78,162.14,61152.0
2020-08-12 13:00:00,162.31,162.69,162.07,162.69,45278.0,162.31,162.69,162.07,162.69,45278.0
2020-08-12 14:00:00,162.72,163.23,162.53,163.2,57123.0,162.72,163.23,162.53,163.2,57123.0
2020-08-12 15:00:00,163.27,163.38,162.49,162.81,157095.0,163.27,163.38,162.49,162.81,157095.0
2020-08-13 09:30:00,162.22,163.5,162.22,163.03,57782.0,162.22,163.5,162.22,163.03,57782.0
2020-08-13 10:00:00,162.97,164.29,162.88,164.07,60104.0,162.97,164.29,162.88,164.07,60104.0
2020-08-13 11:00:00,164.02,164.69,163.91,164.49,41127.0,164.02,164.69,163.91,164.49,41127.0
2020-08-13 12:00:00,164.47,165.02,164.47,164.73,37416.0,164.47,165.02,164.47,164.73,37416.0
2020-08-13 13:00:00,164.64,164.67,163.74,164.17,55210.0,164.64,164.67,163.74,164.17,55210.0
2020-08-13 14:00:00,164.13,164.2,163.17,163.3,41692.0,164.13,164.2,163.17,163.3,41692.0
2020-08-13 15:00:00,163.36,164.1,163.21,163.79,107453.0,163.36,164.1,163.21,163.79,107453.0
2020-08-14 09:30:00,162.65,162.88,161.11,161.98,59875.0,162.65,162.88,161.11,161.98,59875.0
2020-08-14 10:00:00,161.95,162.46,161.33,162.46,42732.0,161.95,162.46,161.33,162.46,42732.0
2020-08-14 11:00:00,162.47,162.8,161.73,161.97,32915.0,162.47,162.8,161.73,161.97,32915.0
2020-08-14 12:00:00,161.99,161.99,161.41,161.67,33922.0,161.99,161.99,161.41,161.67,33922.0
2020-08-14 13:00:00,161.7,161.77,161.21,161.28,26286.0,161.7,161.77,161.21,161.28,26286.0
2020-08-14 14:00:00,161.28,161.6,160.8,161.08,27317.0,161.28,161.6,160.8,161.08,27317.0
2020-08-14 15:00:00,161.11,161.47,160.48,161.16,91130.0,161.11,161.47,160.48,161.16,91130.0
2020-08-17 09:30:00,161.82,162.56,161.15,162.53,21144.0,161.82,162.56,161.15,162.53,21144.0
2020-08-17 10:00:00,162.53,163.09,162.26,163.04,29309.0,162.53,163.09,162.26,163.04,29309.0
2020-08-17 11:00:00,162.97,163.26,162.57,162.9,16547.0,162.97,163.26,162.57,162.9,16547.0
2020-08-17 12:00:00,162.93,162.93,162.06,162.2,15566.0,162.93,162.93,162.06,162.2,15566.0
2020-08-17 13:00:00,162.17,162.37,161.86,162.22,31082.0,162.17,162.37,161.86,162.22,31082.0
2020-08-17 14:00:00,162.26,162.3,161.65,161.81,18792.0,162.26,162.3,161.65,161.81,18792.0
2020-08-17 15:00:00,161.74,161.79,161.18,161.62,118875.0,161.74,161.79,161.18,161.62,118875.0
2020-08-18 09:30:00,161.81,161.81,160.59,160.62,26054.0,161.81,161.81,160.59,160.62,26054.0
2020-08-18 10:00:00,160.61,160.81,159.67,160.29,25786.0,160.61,160.81,159.67,160.29,25786.0
2020-08-18 11:00:00,160.38,160.64,159.93,160.1,27262.0,160.38,160.64,159.93,160.1,27262.0
2020-08-18 12:00:00,160.13,160.73,159.43,160.73,39636.0,160.13,160.73,159.43,160.73,39636.0
2020-08-18 13:00:00,160.69,160.69,160.12,160.2,23125.0,160.69,160.69,160.12,160.2,23125.0
2020-08-18 14:00:00,160.21,160.57,160.04,160.35,17573.0,160.21,160.57,160.04,160.35,17573.0
2020-08-18 15:00:00,160.39,160.87,160.24,160.64,96968.0,160.39,160.87,160.24,160.64,96968.0
2020-08-19 09:30:00,160.67,160.73,160.03,160.29,14385.0,160.67,160.73,160.03,160.29,14385.0
2020-08-19 10:00:00,160.22,161.27,160.13,161.27,20929.0,160.22,161.27,160.13,161.27,20929.0
2020-08-19 11:00:00,161.26,161.68,160.93,161.28,15221.0,161.26,161.68,160.93,161.28,15221.0
2020-08-19 12:00:00,161.34,161.49,160.54,160.6,24517.0,161.34,161.49,160.54,160.6,24517.0
2020-08-19 13:00:00,160.56,161.36,160.45,161.11,22842.0,160.56,161.36,160.45,161.11,22842.0
2020-08-19 14:00:00,161.07,161.29,160.37,161.28,21940.0,161.07,161.29,160.37,161.28,21940.0
2020-08-19 15:00:00,161.25,161.32,159.09,160.28,80584.0,161.25,161.32,159.09,160.28,80584.0
2020-08-20 09:30:00,158.95,158.95,157.67,157.67,34083.0,158.95,158.95,157.67,157.67,34083.0
2020-08-20 10:00:00,157.68,158.88,157.53,158.47,44716.0,157.68,158.88,157.53,158.47,44716.0
2020-08-20 11:00:00,158.48,158.52,157.62,158.43,57980.0,158.48,158.52,157.62,158.43,57980.0
2020-08-20 12:00:00,158.4,158.51,157.86,157.86,33725.0,158.4,158.51,157.86,157.86,33725.0
2020-08-20 13:00:00,157.83,158.34,157.61,158.19,29770.0,157.83,158.34,157.61,158.19,29770.0
2020-08-20 14:00:00,158.16,158.26,157.75,158.0,27399.0,158.16,158.26,157.75,158.0,27399.0
2020-08-20 15:00:00,158.02,158.37,157.43,157.96,158837.0,158.02,158.37,157.43,157.96,158837.0
2020-08-21 09:30:00,158.52,158.7,157.17,157.27,54351.0,158.52,158.7,157.17,157.27,54351.0
2020-08-21 10:00:00,157.32,157.93,156.72,157.21,30202.0,157.32,157.93,156.72,157.21,30202.0
2020-08-21 11:00:00,157.19,157.19,156.34,156.6,23252.0,157.19,157.19,156.34,156.6,23252.0
2020-08-21 12:00:00,156.55,157.42,156.47,156.99,33615.0,156.55,157.42,156.47,156.99,33615.0
2020-08-21 13:00:00,157.01,157.2,156.69,157.16,27619.0,157.01,157.2,156.69,157.16,27619.0
2020-08-21 14:00:00,157.18,157.51,157.11,157.3,55270.0,157.18,157.51,157.11,157.3,55270.0
2020-08-21 15:00:00,157.3,158.03,157.27,157.67,171220.0,157.3,158.03,157.27,157.67,171220.0
2020-08-24 09:30:00,158.43,158.53,157.53,157.89,25668.0,158.43,158.53,157.53,157.89,25668.0
2020-08-24 10:00:00,157.94,158.34,157.6,157.64,55189.0,157.94,158.34,157.6,157.64,55189.0
2020-08-24 11:00:00,157.56,157.85,156.34,156.5,27553.0,157.56,157.85,156.34,156.5,27553.0
2020-08-24 12:00:00,156.43,156.71,155.92,155.92,20652.0,156.43,156.71,155.92,155.92,20652.0
2020-08-24 13:00:00,155.94,156.62,155.86,156.03,38901.0,155.94,156.62,155.86,156.03,38901.0
2020-08-24 14:00:00,156.03,156.27,155.43,155.57,47158.0,156.03,156.27,155.43,155.57,47158.0
2020-08-24 15:00:00,155.56,156.24,155.09,156.24,183855.0,155.56,156.24,155.09,156.24,183855.0
2020-08-25 09:30:00,156.91,157.38,154.58,157.38,63163.0,156.91,157.38,154.58,157.38,63163.0
2020-08-25 10:00:00,157.26,157.79,156.58,156.96,80954.0,157.26,157.79,156.58,156.96,80954.0
2020-08-25 11:00:00,156.94,157.63,155.88,156.12,74515.0,156.94,157.63,155.88,156.12,74515.0
2020-08-25 12:00:00,156.08,156.69,156.08,156.45,63349.0,156.08,156.69,156.08,156.45,63349.0
2020-08-25 13:00:00,156.47,157.01,156.2,156.81,55158.0,156.47,157.01,156.2,156.81,55158.0
2020-08-25 14:00:00,156.79,157.27,156.79,157.14,57662.0,156.79,157.27,156.79,157.14,57662.0
2020-08-25 15:00:00,157.12,157.39,156.79,156.93,146715.0,157.12,157.39,156.79,156.93,146715.0
2020-08-26 09:30:00,156.66,157.61,156.66,156.98,37210.0,156.66,157.61,156.66,156.98,37210.0
2020-08-26 10:00:00,157.06,157.53,156.8,157.1,44446.0,157.06,157.53,156.8,157.1,44446.0
2020-08-26 11:00:00,157.11,157.54,156.87,157.46,28219.0,157.11,157.54,156.87,157.46,28219.0
2020-08-26 12:00:00,157.48,158.12,157.48,158.09,48340.0,157.48,158.12,157.48,158.09,48340.0
2020-08-26 13:00:00,158.11,158.77,158.11,158.33,42713.0,158.11,158.77,158.11,158.33,42713.0
2020-08-26 14:00:00,158.29,159.08,158.29,158.72,43276.0,158.29,159.08,158.29,158.72,43276.0
2020-08-26 15:00:00,158.66,159.15,158.31,158.47,132597.0,158.66,159.15,158.31,158.47,132597.0
2020-08-27 09:30:00,158.48,159.0,156.74,157.5,45208.0,158.48,159.0,156.74,157.5,45208.0
2020-08-27 10:00:00,157.48,159.09,156.52,159.09,48791.0,157.48,159.09,156.52,159.09,48791.0
2020-08-27 11:00:00,159.02,159.74,158.61,159.18,38455.0,159.02,159.74,158.61,159.18,38455.0
2020-08-27 12:00:00,159.18,159.32,158.06,158.23,44896.0,159.18,159.32,158.06,158.23,44896.0
2020-08-27 13:00:00,158.2,159.16,158.04,159.16,30605.0,158.2,159.16,158.04,159.16,30605.0
2020-08-27 14:00:00,159.13,159.94,158.91,159.77,65633.0,159.13,159.94,158.91,159.77,65633.0
2020-08-27 15:00:00,159.72,159.9,158.48,158.49,92729.0,159.72,159.9,158.48,158.49,92729.0
2020-08-28 09:30:00,158.5,159.52,157.82,159.21,22357.0,158.5,159.52,157.82,159.21,22357.0
2020-08-28 10:00:00,159.34,159.57,158.88,159.34,22821.0,159.34,159.57,158.88,159.34,22821.0
2020-08-28 11:00:00,159.34,159.8,159.27,159.53,25404.0,159.34,159.8,159.27,159.53,25404.0
2020-08-28 12:00:00,159.45,160.28,159.38,160.17,42751.0,159.45,160.28,159.38,160.17,42751.0
2020-08-28 13:00:00,160.17,160.22,159.67,159.98,66544.0,160.17,160.22,159.67,159.98,66544.0
2020-08-28 14:00:00,160.03,160.85,160.0,160.67,40351.0,160.03,160.85,160.0,160.67,40351.0
2020-08-28 15:00:00,160.66,161.25,160.49,161.21,168613.0,160.66,161.25,160.49,161.21,168613.0
2020-08-31 09:30:00,160.44,161.97,160.25,161.96,29575.0,160.44,161.97,160.25,161.96,29575.0
2020-08-31 10:00:00,161.99,163.8,161.99,163.49,64574.0,161.99,163.8,161.99,163.49,64574.0
2020-08-31 11:00:00,163.62,163.78,163.03,163.12,40774.0,163.62,163.78,163.03,163.12,40774.0
2020-08-31 12:00:00,163.13,163.68,163.13,163.58,90953.0,163.13,163.68,163.13,163.58,90953.0
2020-08-31 13:00:00,163.56,163.77,163.44,163.7,42828.0,163.56,163.77,163.44,163.7,42828.0
2020-08-31 14:00:00,163.7,164.88,163.56,164.74,56091.0,163.7,164.88,163.56,164.74,56091.0
2020-08-31 15:00:00,164.74,164.74,163.71,163.79,177949.0,164.74,164.74,163.71,163.79,177949.0
2020-09-01 09:30:00,164.0,165.88,163.71,164.92,89207.0,164.0,165.88,163.71,164.92,89207.0
2020-09-01 10:00:00,164.91,164.98,163.82,164.09,52826.0,164.91,164.98,163.82,164.09,52826.0
2020-09-01 11:00:00,164.13,164.21,163.0,163.25,56774.0,164.13,164.21,163.0,163.25,56774.0
2020-09-01 12:00:00,163.22,164.32,163.19,164.22,83056.0,163.22,164.32,163.19,164.22,83056.0
2020-09-01 13:00:00,164.15,164.24,163.45,164.15,86887.0,164.15,164.24,163.45,164.15,86887.0
2020-09-01 14:00:00,164.07,165.19,164.07,165.12,54420.0,164.07,165.19,164.07,165.12,54420.0
2020-09-01 15:00:00,165.13,165.2,164.41,165.13,158285.0,165.13,165.2,164.41,165.13,158285.0
2020-09-02 09:30:00,165.52,165.75,164.65,165.55,51858.0,165.52,165.75,164.65,165.55,51858.0
2020-09-02 10:00:00,165.68,167.26,164.9,167.0,88959.0,165.68,167.26,164.9,167.0,88959.0
2020-09-02 11:00:00,167.04,168.03,166.84,167.56,56939.0,167.04,168.03,166.84,167.56,56939.0
2020-09-02 12:00:00,167.58,168.4,167.32,168.06,68472.0,167.58,168.4,167.32,168.06,68472.0
2020-09-02 13:00:00,168.08,168.8,167.81,168.77,41148.0,168.08,168.8,167.81,168.77,41148.0
2020-09-02 14:00:00,168.73,169.43,168.42,169.41,65694.0,168.73,169.43,168.42,169.41,65694.0
2020-09-02 15:00:00,169.43,170.51,169.26,169.67,198092.0,169.43,170.51,169.26,169.67,198092.0
2020-09-03 09:30:00,169.96,169.99,167.69,168.0,39864.0,169.96,169.99,167.69,168.0,39864.0
2020-09-03 10:00:00,168.03,168.06,165.61,165.81,58673.0,168.03,168.06,165.61,165.81,58673.0
2020-09-03 11:00:00,165.79,165.79,163.12,164.98,36851.0,165.79,165.79,163.12,164.98,36851.0
2020-09-03 12:00:00,165.04,165.68,164.08,164.11,38447.0,165.04,165.68,164.08,164.11,38447.0
2020-09-03 13:00:00,164.05,164.8,163.44,164.25,24534.0,164.05,164.8,163.44,164.25,24534.0
2020-09-03 14:00:00,164.3,165.01,163.9,164.1,42632.0,164.3,165.01,163.9,164.1,42632.0
2020-09-03 15:00:00,164.12,165.14,163.14,164.77,188652.0,164.12,165.14,163.14,164.77,188652.0
2020-09-04 09:30:00,165.54,165.71,162.52,163.15,41193.0,165.54,165.71,162.52,163.15,41193.0
2020-09-04 10:00:00,163.1,163.33,158.19,159.73,75224.0,163.1,163.33,158.19,159.73,75224.0
2020-09-04 11:00:00,159.63,159.86,157.17,159.79,69292.0,159.63,159.86,157.17,159.79,69292.0
2020-09-04 12:00:00,159.54,161.07,159.12,160.79,88337.0,159.54,161.07,159.12,160.79,88337.0
2020-09-04 13:00:00,160.45,160.57,159.13,159.45,48748.0,160.45,160.57,159.13,159.45,48748.0
2020-09-04 14:00:00,159.28,160.9,158.75,160.54,99974.0,159.28,160.9,158.75,160.54,99974.0
2020-09-04 15:00:00,160.62,161.86,159.71,160.13,280969.0,160.62,161.86,159.71,160.13,280969.0
2020-09-08 09:30:00,158.62,160.01,157.2,159.95,67961.0,158.62,160.01,157.2,159.95,67961.0
2020-09-08 10:00:00,160.16,160.46,158.15,160.26,53415.0,160.16,160.46,158.15,160.26,53415.0
2020-09-08 11:00:00,159.97,161.56,159.7,160.24,71165.0,159.97,161.56,159.7,160.24,71165.0
2020-09-08 12:00:00,160.02,160.3,158.9,158.97,36845.0,160.02,160.3,158.9,158.97,36845.0
2020-09-08 13:00:00,159.06,160.43,158.68,160.11,36285.0,159.06,160.43,158.68,160.11,36285.0
2020-09-08 14:00:00,159.95,160.11,157.87,158.75,70237.0,159.95,160.11,157.87,158.75,70237.0
2020-09-08 15:00:00,158.6,159.28,157.65,157.87,206493.0,158.6,159.28,157.65,157.87,206493.0
2020-09-09 09:30:00,160.74,162.07,159.43,162.06,72984.0,160.74,162.07,159.43,162.06,72984.0
2020-09-09 10:00:00,162.07,162.9,161.7,162.01,61247.0,162.07,162.9,161.7,162.01,61247.0
2020-09-09 11:00:00,162.01,162.62,161.61,162.36,28164.0,162.01,162.62,161.61,162.36,28164.0
2020-09-09 12:00:00,162.43,162.77,162.14,162.76,27569.0,162.43,162.77,162.14,162.76,27569.0
2020-09-09 13:00:00,162.8,163.18,162.26,162.47,71985.0,162.8,163.18,162.26,162.47,71985.0
2020-09-09 14:00:00,162.54,162.68,162.07,162.28,114096.0,162.54,162.68,162.07,162.28,114096.0
2020-09-09 15:00:00,162.3,162.46,161.06,161.06,192611.0,162.3,162.46,161.06,161.06,192611.0
2020-09-10 09:30:00,162.0,163.42,161.82,162.64,57383.0,162.0,163.42,161.82,162.64,57383.0
2020-09-10 10:00:00,162.75,163.74,162.32,162.32,159767.0,162.75,163.74,162.32,162.32,159767.0
2020-09-10 11:00:00,162.33,163.24,162.05,162.25,94445.0,162.33,163.24,162.05,162.25,94445.0
2020-09-10 12:00:00,162.36,162.56,161.45,161.86,28477.0,162.36,162.56,161.45,161.86,28477.0
2020-09-10 13:00:00,161.87,162.75,161.68,161.84,29068.0,161.87,162.75,161.68,161.84,29068.0
2020-09-10 14:00:00,161.84,162.14,160.65,161.31,55135.0,161.84,162.14,160.65,161.31,55135.0
2020-09-10 15:00:00,161.3,161.43,159.51,159.51,131844.0,161.3,161.43,159.51,159.51,131844.0
2020-09-11 09:30:00,160.96,161.63,160.29,160.3,18890.0,160.96,161.63,160.29,160.3,18890.0
2020-09-11 10:00:00,160.31,160.88,159.77,160.02,26495.0,160.31,160.88,159.77,160.02,26495.0
2020-09-11 11:00:00,160.02,160.75,159.74,160.14,28847.0,160.02,160.75,159.74,160.14,28847.0
2020-09-11 12:00:00,160.2,160.6,159.26,159.26,20396.0,160.2,160.6,159.26,159.26,20396.0
2020-09-11 13:00:00,159.31,159.4,158.14,158.43,25477.0,159.31,159.4,158.14,158.43,25477.0
2020-09-11 14:00:00,158.37,159.94,158.23,159.67,26863.0,158.37,159.94,158.23,159.67,26863.0
2020-09-11 15:00:00,159.72,160.13,159.16,159.59,136036.0,159.72,160.13,159.16,159.59,136036.0
2020-09-14 09:30:00,161.39,161.88,160.68,161.12,27357.0,161.39,161.88,160.68,161.12,27357.0
2020-09-14 10:00:00,161.14,162.93,160.97,162.33,45402.0,161.14,162.93,160.97,162.33,45402.0
2020-09-14 11:00:00,162.39,163.11,162.21,162.56,42039.0,162.39,163.11,162.21,162.56,42039.0
2020-09-14 12:00:00,162.56,162.95,162.46,162.8,32276.0,162.56,162.95,162.46,162.8,32276.0
2020-09-14 13:00:00,162.86,163.0,162.12,162.53,28412.0,162.86,163.0,162.12,162.53,28412.0
2020-09-14 14:00:00,162.51,162.57,161.49,161.8,43505.0,162.51,162.57,161.49,161.8,43505.0
2020-09-14 15:00:00,161.74,162.13,160.91,161.65,212454.0,161.74,162.13,160.91,161.65,212454.0
2020-09-15 09:30:00,162.73,164.91,162.73,164.61,69829.0,162.73,164.91,162.73,164.61,69829.0
2020-09-15 10:00:00,164.59,164.88,163.48,164.68,157198.0,164.59,164.88,163.48,164.68,157198.0
2020-09-15 11:00:00,164.6,164.93,164.02,164.55,69379.0,164.6,164.93,164.02,164.55,69379.0
2020-09-15 12:00:00,164.54,165.57,164.45,165.42,84678.0,164.54,165.57,164.45,165.42,84678.0
2020-09-15 13:00:00,165.45,165.75,165.31,165.34,53396.0,165.45,165.75,165.31,165.34,53396.0
2020-09-15 14:00:00,165.38,165.6,164.91,165.5,73140.0,165.38,165.6,164.91,165.5,73140.0
2020-09-15 15:00:00,165.5,165.63,164.67,164.71,306389.0,165.5,165.63,164.67,164.71,306389.0
2020-09-16 09:30:00,165.6,165.91,164.54,164.72,54359.0,165.6,165.91,164.54,164.72,54359.0
2020-09-16 10:00:00,164.61,165.34,164.42,164.77,119352.0,164.61,165.34,164.42,164.77,119352.0
2020-09-16 11:00:00,164.72,165.3,164.68,164.9,85823.0,164.72,165.3,164.68,164.9,85823.0
2020-09-16 12:00:00,164.86,165.14,164.71,164.85,74696.0,164.86,165.14,164.71,164.85,74696.0
2020-09-16 13:00:00,164.87,165.01,163.65,163.85,103107.0,164.87,165.01,163.65,163.85,103107.0
2020-09-16 14:00:00,163.88,164.4,163.01,163.06,104198.0,163.88,164.4,163.01,163.06,104198.0
2020-09-16 15:00:00,163.08,163.27,162.0,162.02,200793.0,163.08,163.27,162.0,162.02,200793.0
2020-09-17 09:30:00,160.79,161.31,158.85,159.51,30181.0,160.79,161.31,158.85,159.51,30181.0
2020-09-17 10:00:00,159.51,161.1,159.29,160.73,53718.0,159.51,161.1,159.29,160.73,53718.0
2020-09-17 11:00:00,160.78,161.29,159.73,159.73,45393.0,160.78,161.29,159.73,159.73,45393.0
2020-09-17 12:00:00,159.72,159.87,158.59,159.09,52588.0,159.72,159.87,158.59,159.09,52588.0
2020-09-17 13:00:00,159.01,160.0,158.96,159.98,33922.0,159.01,160.0,158.96,159.98,33922.0
2020-09-17 14:00:00,159.96,160.44,159.62,160.13,53638.0,159.96,160.44,159.62,160.13,53638.0
2020-09-17 15:00:00,160.13,160.62,159.59,160.62,213820.0,160.13,160.62,159.59,160.62,213820.0
2020-09-18 09:30:00,160.38,160.88,158.87,159.4,138694.0,160.38,160.88,158.87,159.4,138694.0
2020-09-18 10:00:00,159.71,160.58,159.39,159.97,59291.0,159.71,160.58,159.39,159.97,59291.0
2020-09-18 11:00:00,159.95,160.14,158.85,159.07,43253.0,159.95,160.14,158.85,159.07,43253.0
2020-09-18 12:00:00,159.02,159.27,157.96,158.06,54740.0,159.02,159.27,157.96,158.06,54740.0
2020-09-18 13:00:00,158.0,158.29,156.78,157.02,82648.0,158.0,158.29,156.78,157.02,82648.0
2020-09-18 14:00:00,157.02,157.44,156.71,157.4,66890.0,157.02,157.44,156.71,157.4,66890.0
2020-09-18 15:00:00,157.43,157.89,156.72,156.97,316359.0,157.43,157.89,156.72,156.97,316359.0
2020-09-21 09:30:00,154.62,154.92,151.69,152.9,48390.0,154.62,154.92,151.69,152.9,48390.0
2020-09-21 10:00:00,152.78,152.86,150.61,151.62,75002.0,152.78,152.86,150.61,151.62,75002.0
2020-09-21 11:00:00,151.51,153.6,151.17,153.52,56504.0,151.51,153.6,151.17,153.52,56504.0
2020-09-21 12:00:00,153.43,153.7,152.58,152.79,44309.0,153.43,153.7,152.58,152.79,44309.0
2020-09-21 13:00:00,152.81,153.74,152.6,153.2,42044.0,152.81,153.74,152.6,153.2,42044.0
2020-09-21 14:00:00,153.13,153.29,152.43,153.19,59900.0,153.13,153.29,152.43,153.19,59900.0
2020-09-21 15:00:00,153.11,154.41,153.04,154.09,167909.0,153.11,154.41,153.04,154.09,167909.0
2020-09-22 09:30:00,153.77,154.44,152.85,153.22,63312.0,153.77,154.44,152.85,153.22,63312.0
2020-09-22 10:00:00,153.22,154.15,152.87,152.88,239136.0,153.22,154.15,152.87,152.88,239136.0
2020-09-22 11:00:00,152.95,153.48,152.72,153.46,42206.0,152.95,153.48,152.72,153.46,42206.0
2020-09-22 12:00:00,153.41,153.81,152.5,152.79,28880.0,153.41,153.81,152.5,152.79,28880.0
2020-09-22 13:00:00,152.79,153.23,152.68,153.17,57876.0,152.79,153.23,152.68,153.17,57876.0
2020-09-22 14:00:00,153.23,154.07,153.1,154.04,120406.0,153.23,154.07,153.1,154.04,120406.0
2020-09-22 15:00:00,154.03,154.15,153.17,153.25,199133.0,154.03,154.15,153.17,153.25,199133.0
2020-09-23 09:30:00,153.44,153.77,152.2,152.6,24516.0,153.44,153.77,152.2,152.6,24516.0
2020-09-23 10:00:00,152.6,153.19,152.15,152.74,65245.0,152.6,153.19,152.15,152.74,65245.0
2020-09-23 11:00:00,152.79,153.23,151.35,151.35,39982.0,152.79,153.23,151.35,151.35,39982.0
2020-09-23 12:00:00,151.34,152.09,151.07,152.09,32270.0,151.34,152.09,151.07,152.09,32270.0
2020-09-23 13:00:00,152.1,152.12,151.22,151.32,33351.0,152.1,152.12,151.22,151.32,33351.0
2020-09-23 14:00:00,151.23,151.23,149.69,149.7,71749.0,151.23,151.23,149.69,149.7,71749.0
2020-09-23 15:00:00,149.65,150.11,148.87,149.02,189689.0,149.65,150.11,148.87,149.02,189689.0
2020-09-24 09:30:00,149.75,149.75,146.46,146.69,70765.0,149.75,149.75,146.46,146.69,70765.0
2020-09-24 10:00:00,146.97,148.03,146.0,147.16,68351.0,146.97,148.03,146.0,147.16,68351.0
2020-09-24 11:00:00,147.11,148.85,146.58,148.85,74384.0,147.11,148.85,146.58,148.85,74384.0
2020-09-24 12:00:00,148.88,149.23,148.06,149.03,38383.0,148.88,149.23,148.06,149.03,38383.0
2020-09-24 13:00:00,149.05,149.52,148.63,148.69,99504.0,149.05,149.52,148.63,148.69,99504.0
2020-09-24 14:00:00,148.68,148.97,147.88,147.96,84562.0,148.68,148.97,147.88,147.96,84562.0
2020-09-24 15:00:00,147.96,148.7,147.6,148.0,308853.0,147.96,148.7,147.6,148.0,308853.0
2020-09-25 09:30:00,147.32,148.15,146.03,146.75,117265.0,147.32,148.15,146.03,146.75,117265.0
2020-09-25 10:00:00,146.74,149.39,146.09,149.24,286484.0,146.74,149.39,146.09,149.24,286484.0
2020-09-25 11:00:00,149.33,150.1,148.97,149.16,89343.0,149.33,150.1,148.97,149.16,89343.0
2020-09-25 12:00:00,149.24,150.99,149.11,150.73,76978.0,149.24,150.99,149.11,150.73,76978.0
2020-09-25 13:00:00,150.61,151.98,150.61,151.79,153508.0,150.61,151.98,150.61,151.79,153508.0
2020-09-25 14:00:00,151.8,152.53,151.34,151.72,173155.0,151.8,152.53,151.34,151.72,173155.0
2020-09-25 15:00:00,151.72,152.37,150.99,151.32,435753.0,151.72,152.37,150.99,151.32,435753.0
2020-09-28 09:30:00,153.33,155.27,153.33,154.59,43523.0,153.33,155.27,153.33,154.59,43523.0
2020-09-28 10:00:00,154.61,156.99,154.59,155.33,54869.0,154.61,156.99,154.59,155.33,54869.0
2020-09-28 11:00:00,155.33,155.99,154.87,154.93,28539.0,155.33,155.99,154.87,154.93,28539.0
2020-09-28 12:00:00,154.9,155.77,154.55,155.69,28805.0,154.9,155.77,154.55,155.69,28805.0
2020-09-28 13:00:00,155.62,156.66,155.55,156.4,32047.0,155.62,156.66,155.55,156.4,32047.0
2020-09-28 14:00:00,156.43,156.49,155.88,156.39,59422.0,156.43,156.49,155.88,156.39,59422.0
2020-09-28 15:00:00,156.44,156.45,155.02,155.47,167874.0,156.44,156.45,155.02,155.47,167874.0
2020-09-29 09:30:00,155.25,157.54,154.73,157.22,40122.0,155.25,157.54,154.73,157.22,40122.0
2020-09-29 10:00:00,157.38,158.05,155.81,156.34,50348.0,157.38,158.05,155.81,156.34,50348.0
2020-09-29 11:00:00,156.37,156.96,155.84,156.13,38705.0,156.37,156.96,155.84,156.13,38705.0
2020-09-29 12:00:00,156.01,156.07,155.29,155.32,62166.0,156.01,156.07,155.29,155.32,62166.0
2020-09-29 13:00:00,155.31,155.45,154.61,155.25,74321.0,155.31,155.45,154.61,155.25,74321.0
2020-09-29 14:00:00,155.25,155.46,154.96,154.99,97051.0,155.25,155.46,154.96,154.99,97051.0
2020-09-29 15:00:00,155.01,155.43,154.75,154.77,162050.0,155.01,155.43,154.75,154.77,162050.0
2020-09-30 09:30:00,155.36,156.85,155.0,156.33,22133.0,155.36,156.85,155.0,156.33,22133.0
2020-09-30 10:00:00,156.39,156.96,156.13,156.53,44041.0,156.39,156.96,156.13,156.53,44041.0
2020-09-30 11:00:00,156.42,157.73,156.39,157.31,41797.0,156.42,157.73,156.39,157.31,41797.0
2020-09-30 12:00:00,157.31,158.14,157.09,157.94,71101.0,157.31,158.14,157.09,157.94,71101.0
2020-09-30 13:00:00,157.9,158.52,157.47,158.37,30682.0,157.9,158.52,157.47,158.37,30682.0
2020-09-30 14:00:00,158.37,158.97,157.06,157.91,30402.0,158.37,158.97,157.06,157.91,30402.0
2020-09-30 15:00:00,157.8,158.32,156.53,157.63,110936.0,157.8,158.32,156.53,157.63,110936.0
2020-10-01 09:30:00,159.16,160.8,158.44,159.03,69175.0,159.16,160.8,158.44,159.03,69175.0
2020-10-01 10:00:00,158.89,159.19,157.86,158.37,37323.0,158.89,159.19,157.86,158.37,37323.0
2020-10-01 11:00:00,158.5,158.97,157.94,158.92,44567.0,158.5,158.97,157.94,158.92,44567.0
2020-10-01 12:00:00,158.93,159.29,158.37,158.37,54587.0,158.93,159.29,158.37,158.37,54587.0
2020-10-01 13:00:00,158.34,158.61,157.96,158.21,78958.0,158.34,158.61,157.96,158.21,78958.0
2020-10-01 14:00:00,158.44,158.46,157.47,158.46,46537.0,158.44,158.46,157.47,158.46,46537.0
2020-10-01 15:00:00,158.43,158.66,157.54,158.28,101608.0,158.43,158.66,157.54,158.28,101608.0
2020-10-02 09:30:00,156.41,157.68,155.81,156.97,37097.0,156.41,157.68,155.81,156.97,37097.0
2020-10-02 10:00:00,157.22,157.45,156.29,156.76,25594.0,157.22,157.45,156.29,156.76,25594.0
2020-10-02 11:00:00,156.69,157.34,156.07,156.17,26250.0,156.69,157.34,156.07,156.17,26250.0
2020-10-02 12:00:00,156.1,157.83,155.97,157.51,43441.0,156.1,157.83,155.97,157.51,43441.0
2020-10-02 13:00:00,157.57,157.88,156.34,156.81,35033.0,157.57,157.88,156.34,156.81,35033.0
2020-10-02 14:00:00,156.85,158.24,156.85,158.24,47626.0,156.85,158.24,156.85,158.24,47626.0
2020-10-02 15:00:00,158.35,158.38,156.77,156.91,86682.0,158.35,158.38,156.77,156.91,86682.0
2020-10-05 09:30:00,158.6,160.77,157.81,159.95,25355.0,158.6,160.77,157.81,159.95,25355.0
2020-10-05 10:00:00,159.83,161.32,159.4,161.22,32667.0,159.83,161.32,159.4,161.22,32667.0
2020-10-05 11:00:00,161.21,161.65,160.45,160.95,28130.0,161.21,161.65,160.45,160.95,28130.0
2020-10-05 12:00:00,160.89,161.12,160.32,160.99,16383.0,160.89,161.12,160.32,160.99,16383.0
2020-10-05 13:00:00,161.05,161.09,160.19,160.24,23527.0,161.05,161.09,160.19,160.24,23527.0
2020-10-05 14:00:00,160.19,160.59,160.01,160.44,23725.0,160.19,160.59,160.01,160.44,23725.0
2020-10-05 15:00:00,160.44,160.96,160.24,160.61,80652.0,160.44,160.96,160.24,160.61,80652.0
2020-10-06 09:30:00,161.15,161.61,160.95,161.05,17579.0,161.15,161.61,160.95,161.05,17579.0
2020-10-06 10:00:00,160.99,161.87,160.72,161.47,22517.0,160.99,161.87,160.72,161.47,22517.0
2020-10-06 11:00:00,161.47,161.48,161.02,161.2,21237.0,161.47,161.48,161.02,161.2,21237.0
2020-10-06 12:00:00,161.21,161.82,161.21,161.72,14264.0,161.21,161.82,161.21,161.72,14264.0
2020-10-06 13:00:00,161.68,162.08,161.38,161.63,20706.0,161.68,162.08,161.38,161.63,20706.0
2020-10-06 14:00:00,161.69,162.92,160.2,160.94,35290.0,161.69,162.92,160.2,160.94,35290.0
2020-10-06 15:00:00,160.78,160.88,159.4,159.4,81899.0,160.78,160.88,159.4,159.4,81899.0
2020-10-07 09:30:00,160.32,162.95,160.27,162.65,21052.0,160.32,162.95,160.27,162.65,21052.0
2020-10-07 10:00:00,162.76,164.21,162.62,164.06,65266.0,162.76,164.21,162.62,164.06,65266.0
2020-10-07 11:00:00,163.98,164.69,163.65,164.01,50709.0,163.98,164.69,163.65,164.01,50709.0
2020-10-07 12:00:00,163.92,163.97,163.21,163.32,17503.0,163.92,163.97,163.21,163.32,17503.0
2020-10-07 13:00:00,163.12,163.52,162.79,163.15,32248.0,163.12,163.52,162.79,163.15,32248.0
2020-10-07 14:00:00,163.06,164.39,162.82,164.39,37317.0,163.06,164.39,162.82,164.39,37317.0
2020-10-07 15:00:00,164.35,164.72,163.98,164.19,81883.0,164.35,164.72,163.98,164.19,81883.0
2020-10-08 09:30:00,164.57,165.39,164.02,164.17,23768.0,164.57,165.39,164.02,164.17,23768.0
2020-10-08 10:00:00,164.29,165.39,163.83,165.06,17633.0,164.29,165.39,163.83,165.06,17633.0
2020-10-08 11:00:00,165.19,165.65,164.77,165.52,26798.0,165.19,165.65,164.77,165.52,26798.0
2020-10-08 12:00:00,165.57,166.11,165.21,165.41,44894.0,165.57,166.11,165.21,165.41,44894.0
2020-10-08 13:00:00,165.34,165.48,164.51,164.51,31909.0,165.34,165.48,164.51,164.51,31909.0
2020-10-08 14:00:00,164.46,164.89,164.44,164.79,41289.0,164.46,164.89,164.44,164.79,41289.0
2020-10-08 15:00:00,164.85,164.91,164.48,164.5,110398.0,164.85,164.91,164.48,164.5,110398.0
2020-10-09 09:30:00,165.38,166.22,164.97,166.18,36220.0,165.38,166.22,164.97,166.18,36220.0
2020-10-09 10:00:00,166.17,167.09,165.28,166.8,52276.0,166.17,167.09,165.28,166.8,52276.0
2020-10-09 11:00:00,166.82,167.36,166.58,167.2,61848.0,166.82,167.36,166.58,167.2,61848.0
2020-10-09 12:00:00,167.21,167.54,166.15,166.53,150700.0,167.21,167.54,166.15,166.53,150700.0
2020-10-09 13:00:00,166.65,166.72,166.03,166.22,133829.0,166.65,166.72,166.03,166.22,133829.0
2020-10-09 14:00:00,166.22,166.32,165.94,166.08,89309.0,166.22,166.32,165.94,166.08,89309.0
2020-10-09 15:00:00,166.14,166.88,166.13,166.75,125695.0,166.14,166.88,166.13,166.75,125695.0
2020-10-12 09:30:00,167.94,168.23,166.49,167.41,26725.0,167.94,168.23,166.49,167.41,26725.0
2020-10-12 10:00:00,167.41,169.99,166.93,169.4,119283.0,167.41,169.99,166.93,169.4,119283.0
2020-10-12 11:00:00,169.51,169.9,169.43,169.81,61110.0,169.51,169.9,169.43,169.81,61110.0
2020-10-12 12:00:00,169.73,171.5,169.73,171.38,150184.0,169.73,171.5,169.73,171.38,150184.0
2020-10-12 13:00:00,171.38,171.88,170.94,170.97,46640.0,171.38,171.88,170.94,170.97,46640.0
2020-10-12 14:00:00,170.9,171.32,170.46,170.99,68664.0,170.9,171.32,170.46,170.99,68664.0
2020-10-12 15:00:00,171.04,171.13,170.27,170.46,128212.0,171.04,171.13,170.27,170.46,128212.0
2020-10-13 09:30:00,169.5,170.99,168.57,170.54,51072.0,169.5,170.99,168.57,170.54,51072.0
2020-10-13 10:00:00,170.5,170.94,168.36,169.14,92302.0,170.5,170.94,168.36,169.14,92302.0
2020-10-13 11:00:00,169.15,169.2,168.07,169.01,44269.0,169.15,169.2,168.07,169.01,44269.0
2020-10-13 12:00:00,168.98,169.39,168.67,168.78,77296.0,168.98,169.39,168.67,168.78,77296.0
2020-10-13 13:00:00,168.74,168.9,168.07,168.08,31083.0,168.74,168.9,168.07,168.08,31083.0
2020-10-13 14:00:00,168.02,168.23,166.96,167.22,54379.0,168.02,168.23,166.96,167.22,54379.0
2020-10-13 15:00:00,167.22,167.68,166.57,166.59,151965.0,167.22,167.68,166.57,166.59,151965.0
2020-10-14 09:30:00,167.37,167.75,165.87,167.61,73916.0,167.37,167.75,165.87,167.61,73916.0
2020-10-14 10:00:00,167.59,168.13,166.87,167.22,100992.0,167.59,168.13,166.87,167.22,100992.0
2020-10-14 11:00:00,167.13,167.21,164.68,164.79,69166.0,167.13,167.21,164.68,164.79,69166.0
2020-10-14 12:00:00,164.88,165.2,164.28,164.73,41923.0,164.88,165.2,164.28,164.73,41923.0
2020-10-14 13:00:00,164.67,165.09,164.43,164.94,33641.0,164.67,165.09,164.43,164.94,33641.0
2020-10-14 14:00:00,164.98,165.5,164.66,165.11,49222.0,164.98,165.5,164.66,165.11,49222.0
2020-10-14 15:00:00,165.12,166.2,165.07,165.84,118226.0,165.12,166.2,165.07,165.84,118226.0
2020-10-15 09:30:00,163.53,164.19,162.67,163.53,68713.0,163.53,164.19,162.67,163.53,68713.0
2020-10-15 10:00:00,163.53,163.54,162.51,162.65,91094.0,163.53,163.54,162.51,162.65,91094.0
2020-10-15 11:00:00,162.67,163.02,162.16,162.51,75735.0,162.67,163.02,162.16,162.51,75735.0
2020-10-15 12:00:00,162.57,162.57,161.35,162.03,76296.0,162.57,162.57,161.35,162.03,76296.0
2020-10-15 13:00:00,162.03,162.74,162.01,162.37,84563.0,162.03,162.74,162.01,162.37,84563.0
2020-10-15 14:00:00,162.33,162.54,162.04,162.38,114354.0,162.33,162.54,162.04,162.38,114354.0
2020-10-15 15:00:00,162.38,162.81,161.89,162.0,318690.0,162.38,162.81,161.89,162.0,318690.0
2020-10-16 09:30:00,163.33,165.3,163.33,164.81,124118.0,163.33,165.3,163.33,164.81,124118.0
2020-10-16 10:00:00,164.99,166.39,164.94,166.01,65800.0,164.99,166.39,164.94,166.01,65800.0
2020-10-16 11:00:00,166.03,166.1,165.05,165.31,60507.0,166.03,166.1,165.05,165.31,60507.0
2020-10-16 12:00:00,165.26,165.3,164.1,164.81,49014.0,165.26,165.3,164.1,164.81,49014.0
2020-10-16 13:00:00,164.89,165.83,164.15,165.48,47769.0,164.89,165.83,164.15,165.48,47769.0
2020-10-16 14:00:00,165.3,165.93,165.3,165.34,75290.0,165.3,165.93,165.3,165.34,75290.0
2020-10-16 15:00:00,165.36,165.36,164.52,164.53,221025.0,165.36,165.36,164.52,164.53,221025.0
2020-10-19 09:30:00,164.76,165.81,164.13,165.64,124847.0,164.76,165.81,164.13,165.64,124847.0
2020-10-19 10:00:00,165.54,165.94,164.44,165.64,107180.0,165.54,165.94,164.44,165.64,107180.0
2020-10-19 11:00:00,165.64,166.5,165.21,165.97,170809.0,165.64,166.5,165.21,165.97,170809.0
2020-10-19 12:00:00,166.1,166.28,165.69,166.05,78261.0,166.1,166.28,165.69,166.05,78261.0
2020-10-19 13:00:00,166.03,166.04,164.57,164.71,105727.0,166.03,166.04,164.57,164.71,105727.0
2020-10-19 14:00:00,164.77,165.37,164.0,164.02,76585.0,164.77,165.37,164.0,164.02,76585.0
2020-10-19 15:00:00,164.02,164.56,163.07,164.09,314734.0,164.02,164.56,163.07,164.09,314734.0
2020-10-20 09:30:00,172.16,176.0,171.84,174.78,295629.0,172.16,176.0,171.84,174.78,295629.0
2020-10-20 10:00:00,175.11,175.24,172.76,174.04,200906.0,175.11,175.24,172.76,174.04,200906.0
2020-10-20 11:00:00,173.78,173.82,172.34,173.26,124108.0,173.78,173.82,172.34,173.26,124108.0
2020-10-20 12:00:00,173.16,173.71,172.66,172.88,121637.0,173.16,173.71,172.66,172.88,121637.0
2020-10-20 13:00:00,172.95,174.67,172.57,173.7,170961.0,172.95,174.67,172.57,173.7,170961.0
2020-10-20 14:00:00,173.72,174.41,173.7,174.0,147710.0,173.72,174.41,173.7,174.0,147710.0
2020-10-20 15:00:00,174.04,174.38,173.18,173.58,420624.0,174.04,174.38,173.18,173.58,420624.0
2020-10-21 09:30:00,173.9,174.72,172.75,173.55,89242.0,173.9,174.72,172.75,173.55,89242.0
2020-10-21 10:00:00,173.63,173.74,171.88,172.24,129259.0,173.63,173.74,171.88,172.24,129259.0
2020-10-21 11:00:00,172.24,172.76,170.78,172.2,71884.0,172.24,172.76,170.78,172.2,71884.0
2020-10-21 12:00:00,172.29,172.78,170.3,170.58,78229.0,172.29,172.78,170.3,170.58,78229.0
2020-10-21 13:00:00,170.48,170.86,170.01,170.44,49751.0,170.48,170.86,170.01,170.44,49751.0
2020-10-21 14:00:00,170.51,171.44,170.5,171.28,41950.0,170.51,171.44,170.5,171.28,41950.0
2020-10-21 15:00:00,171.27,171.56,169.08,169.08,141153.0,171.27,171.56,169.08,169.08,141153.0
2020-10-22 09:30:00,169.87,171.54,169.68,170.93,75089.0,169.87,171.54,169.68,170.93,75089.0
2020-10-22 10:00:00,170.85,171.98,167.49,168.64,103871.0,170.85,171.98,167.49,168.64,103871.0
2020-10-22 11:00:00,168.64,169.12,167.94,168.23,183108.0,168.64,169.12,167.94,168.23,183108.0
2020-10-22 12:00:00,168.28,169.0,168.2,168.85,24338.0,168.28,169.0,168.2,168.85,24338.0
2020-10-22 13:00:00,168.86,170.24,168.52,169.96,55228.0,168.86,170.24,168.52,169.96,55228.0
2020-10-22 14:00:00,169.94,169.94,168.87,169.25,61059.0,169.94,169.94,168.87,169.25,61059.0
2020-10-22 15:00:00,169.3,169.88,168.8,169.4,131058.0,169.3,169.88,168.8,169.4,131058.0
2020-10-23 09:30:00,170.55,170.77,168.71,169.99,31588.0,170.55,170.77,168.71,169.99,31588.0
2020-10-23 10:00:00,169.87,169.89,167.85,169.22,42980.0,169.87,169.89,167.85,169.22,42980.0
2020-10-23 11:00:00,169.23,169.41,167.11,167.2,43940.0,169.23,169.41,167.11,167.2,43940.0
2020-10-23 12:00:00,167.19,167.48,166.6,167.45,60625.0,167.19,167.48,166.6,167.45,60625.0
2020-10-23 13:00:00,167.41,167.65,166.75,167.09,43637.0,167.41,167.65,166.75,167.09,43637.0
2020-10-23 14:00:00,167.1,167.53,166.53,166.58,56850.0,167.1,167.53,166.53,166.58,56850.0
2020-10-23 15:00:00,166.56,167.58,166.56,167.33,171190.0,166.56,167.58,166.56,167.33,171190.0
2020-10-26 09:30:00,165.6,165.71,163.35,164.27,38149.0,165.6,165.71,163.35,164.27,38149.0
2020-10-26 10:00:00,164.29,165.0,162.03,162.3,69519.0,164.29,165.0,162.03,162.3,69519.0
2020-10-26 11:00:00,162.23,162.43,160.54,161.6,155803.0,162.23,162.43,160.54,161.6,155803.0
2020-10-26 12:00:00,161.58,162.0,160.7,161.12,59839.0,161.58,162.0,160.7,161.12,59839.0
2020-10-26 13:00:00,161.11,161.41,159.81,161.38,78811.0,161.11,161.41,159.81,161.38,78811.0
2020-10-26 14:00:00,161.37,162.32,161.05,161.54,94121.0,161.37,162.32,161.05,161.54,94121.0
2020-10-26 15:00:00,161.54,162.42,161.25,162.22,307925.0,161.54,162.42,161.25,162.22,307925.0
2020-10-27 09:30:00,162.62,162.74,160.39,161.47,50671.0,162.62,162.74,160.39,161.47,50671.0
2020-10-27 10:00:00,161.4,161.56,159.67,160.52,94149.0,161.4,161.56,159.67,160.52,94149.0
2020-10-27 11:00:00,160.36,160.56,158.95,159.74,86562.0,160.36,160.56,158.95,159.74,86562.0
2020-10-27 12:00:00,159.75,159.85,158.58,159.34,58305.0,159.75,159.85,158.58,159.34,58305.0
2020-10-27 13:00:00,159.28,161.13,158.79,161.09,82109.0,159.28,161.13,158.79,161.09,82109.0
2020-10-27 14:00:00,161.18,161.72,160.53,160.77,82925.0,161.18,161.72,160.53,160.77,82925.0
2020-10-27 15:00:00,160.96,161.11,159.12,159.14,254533.0,160.96,161.11,159.12,159.14,254533.0
2020-10-28 09:30:00,155.75,158.64,155.21,157.95,61064.0,155.75,158.64,155.21,157.95,61064.0
2020-10-28 10:00:00,157.95,158.1,155.69,156.84,106629.0,157.95,158.1,155.69,156.84,106629.0
2020-10-28 11:00:00,156.84,157.05,155.84,156.76,69363.0,156.84,157.05,155.84,156.76,69363.0
2020-10-28 12:00:00,156.76,157.64,156.07,156.89,124072.0,156.76,157.64,156.07,156.89,124072.0
2020-10-28 13:00:00,156.9,157.68,155.63,157.52,82212.0,156.9,157.68,155.63,157.52,82212.0
2020-10-28 14:00:00,157.52,157.83,156.41,157.24,104693.0,157.52,157.83,156.41,157.24,104693.0
2020-10-28 15:00:00,157.28,157.48,155.58,155.72,290274.0,157.28,157.48,155.58,155.72,290274.0
2020-10-29 09:30:00,156.42,157.75,154.26,154.79,71926.0,156.42,157.75,154.26,154.79,71926.0
2020-10-29 10:00:00,154.75,156.45,154.65,155.97,177230.0,154.75,156.45,154.65,155.97,177230.0
2020-10-29 11:00:00,155.95,156.04,154.5,154.87,94174.0,155.95,156.04,154.5,154.87,94174.0
2020-10-29 12:00:00,154.92,155.0,153.57,153.94,59613.0,154.92,155.0,153.57,153.94,59613.0
2020-10-29 13:00:00,154.0,155.21,153.55,155.12,58320.0,154.0,155.21,153.55,155.12,58320.0
2020-10-29 14:00:00,155.13,157.05,155.12,156.97,121000.0,155.13,157.05,155.12,156.97,121000.0
2020-10-29 15:00:00,157.01,157.16,154.62,154.65,225328.0,157.01,157.16,154.62,154.65,225328.0
2020-10-30 09:30:00,153.94,154.74,152.83,153.31,28510.0,153.94,154.74,152.83,153.31,28510.0
2020-10-30 10:00:00,153.39,153.92,150.65,151.52,53648.0,153.39,153.92,150.65,151.52,53648.0
2020-10-30 11:00:00,151.54,153.38,151.54,153.09,103091.0,151.54,153.38,151.54,153.09,103091.0
2020-10-30 12:00:00,152.97,155.01,152.97,153.56,24172.0,152.97,155.01,152.97,153.56,24172.0
2020-10-30 13:00:00,153.52,153.62,152.82,153.16,39688.0,153.52,153.62,152.82,153.16,39688.0
2020-10-30 14:00:00,153.1,153.83,152.54,153.13,62183.0,153.1,153.83,152.54,153.13,62183.0
2020-10-30 15:00:00,153.19,154.02,152.8,154.02,219590.0,153.19,154.02,152.8,154.02,219590.0
2020-11-02 09:30:00,156.21,157.22,155.66,157.22,51702.0,156.21,157.22,155.66,157.22,51702.0
2020-11-02 10:00:00,157.22,157.57,155.53,155.95,56659.0,157.22,157.57,155.53,155.95,56659.0
2020-11-02 11:00:00,156.06,156.54,155.2,155.9,40505.0,156.06,156.54,155.2,155.9,40505.0
2020-11-02 12:00:00,155.87,156.08,155.01,155.23,33953.0,155.87,156.08,155.01,155.23,33953.0
2020-11-02 13:00:00,155.29,155.35,154.59,154.68,58479.0,155.29,155.35,154.59,154.68,58479.0
2020-11-02 14:00:00,154.8,155.58,154.6,155.1,49686.0,154.8,155.58,154.6,155.1,49686.0
2020-11-02 15:00:00,155.16,155.45,154.23,155.22,151832.0,155.16,155.45,154.23,155.22,151832.0
2020-11-03 09:30:00,157.63,158.6,157.09,158.2,26264.0,157.63,158.6,157.09,158.2,26264.0
2020-11-03 10:00:00,158.3,160.25,158.02,159.32,94702.0,158.3,160.25,158.02,159.32,94702.0
2020-11-03 11:00:00,159.3,160.39,159.3,159.91,60482.0,159.3,160.39,159.3,159.91,60482.0
2020-11-03 12:00:00,159.91,160.87,159.68,160.39,44040.0,159.91,160.87,159.68,160.39,44040.0
2020-11-03 13:00:00,160.39,160.61,159.74,159.91,35462.0,160.39,160.61,159.74,159.91,35462.0
2020-11-03 14:00:00,159.86,160.46,159.74,160.14,54711.0,159.86,160.46,159.74,160.14,54711.0
2020-11-03 15:00:00,160.1,160.95,159.56,160.09,139641.0,160.1,160.95,159.56,160.09,139641.0
2020-11-04 09:30:00,162.04,166.62,162.04,166.62,97040.0,162.04,166.62,162.04,166.62,97040.0
2020-11-04 10:00:00,166.71,170.45,166.46,169.39,162842.0,166.71,170.45,166.46,169.39,162842.0
2020-11-04 11:00:00,169.45,173.0,169.24,172.85,127174.0,169.45,173.0,169.24,172.85,127174.0
2020-11-04 12:00:00,172.72,174.21,172.65,172.87,149125.0,172.72,174.21,172.65,172.87,149125.0
2020-11-04 13:00:00,172.95,173.07,171.7,172.2,55677.0,172.95,173.07,171.7,172.2,55677.0
2020-11-04 14:00:00,172.21,173.17,171.93,172.96,102468.0,172.21,173.17,171.93,172.96,102468.0
2020-11-04 15:00:00,173.03,173.25,170.84,170.9,292955.0,173.03,173.25,170.84,170.9,292955.0
2020-11-05 09:30:00,173.67,174.87,172.63,173.45,68192.0,173.67,174.87,172.63,173.45,68192.0
2020-11-05 10:00:00,173.45,176.16,173.41,175.03,108872.0,173.45,176.16,173.41,175.03,108872.0
2020-11-05 11:00:00,175.19,175.82,173.07,173.07,91946.0,175.19,175.82,173.07,173.07,91946.0
2020-11-05 12:00:00,172.97,173.5,171.79,172.65,52000.0,172.97,173.5,171.79,172.65,52000.0
2020-11-05 13:00:00,172.66,173.67,172.22,173.09,59868.0,172.66,173.67,172.22,173.09,59868.0
2020-11-05 14:00:00,173.26,173.74,172.79,173.35,96146.0,173.26,173.74,172.79,173.35,96146.0
2020-11-05 15:00:00,173.21,173.3,171.26,171.71,152334.0,173.21,173.3,171.26,171.71,152334.0
2020-11-06 09:30:00,171.99,171.99,169.86,171.84,76505.0,171.99,171.99,169.86,171.84,76505.0
2020-11-06 10:00:00,171.58,173.33,171.07,171.68,41066.0,171.58,173.33,171.07,171.68,41066.0
2020-11-06 11:00:00,171.68,172.58,170.73,171.24,52775.0,171.68,172.58,170.73,171.24,52775.0
2020-11-06 12:00:00,171.56,171.74,170.59,171.47,35247.0,171.56,171.74,170.59,171.47,35247.0
2020-11-06 13:00:00,171.5,172.95,171.5,172.84,33073.0,171.5,172.95,171.5,172.84,33073.0
2020-11-06 14:00:00,172.87,173.01,172.15,172.57,42615.0,172.87,173.01,172.15,172.57,42615.0
2020-11-06 15:00:00,172.58,172.62,170.77,171.43,184481.0,172.58,172.62,170.77,171.43,184481.0
2020-11-09 09:30:00,180.13,180.77,174.37,179.13,94380.0,180.13,180.77,174.37,179.13,94380.0
2020-11-09 10:00:00,179.0,179.83,177.2,178.65,126012.0,179.0,179.83,177.2,178.65,126012.0
2020-11-09 11:00:00,178.67,178.95,177.7,178.53,84713.0,178.67,178.95,177.7,178.53,84713.0
2020-11-09 12:00:00,178.53,179.75,178.36,178.74,67839.0,178.53,179.75,178.36,178.74,67839.0
2020-11-09 13:00:00,178.78,179.39,178.14,178.73,74174.0,178.78,179.39,178.14,178.73,74174.0
2020-11-09 14:00:00,178.74,178.74,175.2,175.59,113236.0,178.74,178.74,175.2,175.59,113236.0
2020-11-09 15:00:00,175.66,176.19,173.31,173.66,178803.0,175.66,176.19,173.31,173.66,178803.0
2020-11-10 09:30:00,172.92,173.41,169.85,171.2,47615.0,172.92,173.41,169.85,171.2,47615.0
2020-11-10 10:00:00,171.17,171.38,166.23,166.68,199599.0,171.17,171.38,166.23,166.68,199599.0
2020-11-10 11:00:00,166.72,169.1,166.38,168.94,99271.0,166.72,169.1,166.38,168.94,99271.0
2020-11-10 12:00:00,168.86,170.48,168.86,169.99,95142.0,168.86,170.48,168.86,169.99,95142.0
2020-11-10 13:00:00,170.06,170.32,167.8,168.37,90252.0,170.06,170.32,167.8,168.37,90252.0
2020-11-10 14:00:00,168.32,168.39,166.29,166.33,101640.0,168.32,168.39,166.29,166.33,101640.0
2020-11-10 15:00:00,166.35,166.53,165.48,166.0,221110.0,166.35,166.53,165.48,166.0,221110.0
2020-11-11 09:30:00,168.01,169.71,167.31,168.5,120873.0,168.01,169.71,167.31,168.5,120873.0
2020-11-11 10:00:00,168.5,168.68,167.09,167.7,92030.0,168.5,168.68,167.09,167.7,92030.0
2020-11-11 11:00:00,167.87,168.52,167.33,168.51,44910.0,167.87,168.52,167.33,168.51,44910.0
2020-11-11 12:00:00,168.49,168.68,167.78,168.14,42820.0,168.49,168.68,167.78,168.14,42820.0
2020-11-11 13:00:00,168.08,168.2,166.39,166.54,43130.0,168.08,168.2,166.39,166.54,43130.0
2020-11-11 14:00:00,166.44,167.3,165.58,166.13,50017.0,166.44,167.3,165.58,166.13,50017.0
2020-11-11 15:00:00,166.12,168.44,166.12,167.91,202423.0,166.12,168.44,166.12,167.91,202423.0
2020-11-12 09:30:00,167.81,168.86,167.58,167.98,75323.0,167.81,168.86,167.58,167.98,75323.0
2020-11-12 10:00:00,168.25,168.98,167.8,168.77,22795.0,168.25,168.98,167.8,168.77,22795.0
2020-11-12 11:00:00,168.84,169.65,168.75,169.16,32163.0,168.84,169.65,168.75,169.16,32163.0
2020-11-12 12:00:00,169.08,169.28,166.68,166.92,54345.0,169.08,169.28,166.68,166.92,54345.0
2020-11-12 13:00:00,166.91,167.91,166.69,167.73,38023.0,166.91,167.91,166.69,167.73,38023.0
2020-11-12 14:00:00,167.72,167.93,167.23,167.36,28196.0,167.72,167.93,167.23,167.36,28196.0
2020-11-12 15:00:00,167.28,168.13,166.69,167.8,151224.0,167.28,168.13,166.69,167.8,151224.0
2020-11-13 09:30:00,168.98,171.81,168.97,171.81,21999.0,168.98,171.81,168.97,171.81,21999.0
2020-11-13 10:00:00,171.61,173.52,171.18,172.43,80753.0,171.61,173.52,171.18,172.43,80753.0
2020-11-13 11:00:00,172.41,173.34,172.1,173.27,49480.0,172.41,173.34,172.1,173.27,49480.0
2020-11-13 12:00:00,173.23,173.5,172.76,173.47,52088.0,173.23,173.5,172.76,173.47,52088.0
2020-11-13 13:00:00,173.49,173.9,173.3,173.65,29993.0,173.49,173.9,173.3,173.65,29993.0
2020-11-13 14:00:00,173.73,174.52,173.71,174.32,26768.0,173.73,174.52,173.71,174.32,26768.0
2020-11-13 15:00:00,174.26,174.51,173.85,173.94,137588.0,174.26,174.51,173.85,173.94,137588.0
2020-11-16 09:30:00,175.0,175.38,173.07,173.94,54812.0,175.0,175.38,173.07,173.94,54812.0
2020-11-16 10:00:00,173.93,174.91,173.75,173.95,70443.0,173.93,174.91,173.75,173.95,70443.0
2020-11-16 11:00:00,173.71,174.35,172.11,172.46,54261.0,173.71,174.35,172.11,172.46,54261.0
2020-11-16 12:00:00,172.39,173.26,171.89,173.11,31906.0,172.39,173.26,171.89,173.11,31906.0
2020-11-16 13:00:00,173.08,173.08,172.28,172.3,26396.0,173.08,173.08,172.28,172.3,26396.0
2020-11-16 14:00:00,172.34,173.24,171.98,173.16,24753.0,172.34,173.24,171.98,173.16,24753.0
2020-11-16 15:00:00,173.24,173.79,172.88,173.79,106627.0,173.24,173.79,172.88,173.79,106627.0
2020-11-17 09:30:00,171.78,172.4,168.91,169.03,81034.0,171.78,172.4,168.91,169.03,81034.0
2020-11-17 10:00:00,169.26,170.95,169.0,170.65,43377.0,169.26,170.95,169.0,170.65,43377.0
2020-11-17 11:00:00,170.64,171.01,169.85,169.97,38987.0,170.64,171.01,169.85,169.97,38987.0
2020-11-17 12:00:00,169.97,170.55,169.55,169.79,31390.0,169.97,170.55,169.55,169.79,31390.0
2020-11-17 13:00:00,169.83,170.81,169.64,169.69,24441.0,169.83,170.81,169.64,169.69,24441.0
2020-11-17 14:00:00,169.61,171.24,169.61,171.14,43537.0,169.61,171.24,169.61,171.14,43537.0
2020-11-17 15:00:00,171.06,172.34,170.79,172.24,86995.0,171.06,172.34,170.79,172.24,86995.0
2020-11-18 09:30:00,172.32,173.07,171.2,172.11,34573.0,172.32,173.07,171.2,172.11,34573.0
2020-11-18 10:00:00,172.36,172.62,171.45,172.0,24506.0,172.36,172.62,171.45,172.0,24506.0
2020-11-18 11:00:00,172.09,173.34,172.08,172.7,34665.0,172.09,173.34,172.08,172.7,34665.0
2020-11-18 12:00:00,172.71,173.53,172.48,172.82,72644.0,172.71,173.53,172.48,172.82,72644.0
2020-11-18 13:00:00,172.79,172.93,171.08,171.22,47435.0,172.79,172.93,171.08,171.22,47435.0
2020-11-18 14:00:00,171.23,171.78,170.96,171.53,67557.0,171.23,171.78,170.96,171.53,67557.0
2020-11-18 15:00:00,171.52,171.61,168.87,169.08,158677.0,171.52,171.61,168.87,169.08,158677.0
2020-11-19 09:30:00,168.35,169.18,167.01,168.49,74826.0,168.35,169.18,167.01,168.49,74826.0
2020-11-19 10:00:00,168.45,169.85,168.01,169.24,74440.0,168.45,169.85,168.01,169.24,74440.0
2020-11-19 11:00:00,169.15,169.55,168.27,168.69,52532.0,169.15,169.55,168.27,168.69,52532.0
2020-11-19 12:00:00,168.74,168.8,167.03,167.66,74365.0,168.74,168.8,167.03,167.66,74365.0
2020-11-19 13:00:00,167.71,168.54,167.53,168.33,47669.0,167.71,168.54,167.53,168.33,47669.0
2020-11-19 14:00:00,168.28,169.6,168.28,169.28,38594.0,168.28,169.6,168.28,169.28,38594.0
2020-11-19 15:00:00,169.32,169.82,168.72,169.45,71173.0,169.32,169.82,168.72,169.45,71173.0
2020-11-20 09:30:00,169.75,169.89,168.14,169.61,43073.0,169.75,169.89,168.14,169.61,43073.0
2020-11-20 10:00:00,169.48,170.35,168.88,170.05,58366.0,169.48,170.35,168.88,170.05,58366.0
2020-11-20 11:00:00,170.0,170.98,169.88,170.7,37123.0,170.0,170.98,169.88,170.7,37123.0
2020-11-20 12:00:00,170.75,171.08,170.19,170.58,26405.0,170.75,171.08,170.19,170.58,26405.0
2020-11-20 13:00:00,170.64,170.73,170.12,170.72,18703.0,170.64,170.73,170.12,170.72,18703.0
2020-11-20 14:00:00,170.76,170.77,170.13,170.45,56753.0,170.76,170.77,170.13,170.45,56753.0
2020-11-20 15:00:00,170.47,170.75,169.75,169.76,78044.0,170.47,170.75,169.75,169.76,78044.0
2020-11-23 09:30:00,170.8,171.26,169.97,170.9,24017.0,170.8,171.26,169.97,170.9,24017.0
2020-11-23 10:00:00,170.69,171.02,169.84,170.66,53640.0,170.69,171.02,169.84,170.66,53640.0
2020-11-23 11:00:00,170.69,170.91,169.31,169.99,68507.0,170.69,170.91,169.31,169.99,68507.0
2020-11-23 12:00:00,169.94,170.17,169.56,169.76,45460.0,169.94,170.17,169.56,169.76,45460.0
2020-11-23 13:00:00,169.82,170.21,169.46,170.09,31382.0,169.82,170.21,169.46,170.09,31382.0
2020-11-23 14:00:00,170.09,170.84,169.94,170.68,85071.0,170.09,170.84,169.94,170.68,85071.0
2020-11-23 15:00:00,170.84,171.42,170.2,170.56,107428.0,170.84,171.42,170.2,170.56,107428.0
2020-11-24 09:30:00,172.89,173.05,170.98,171.34,28871.0,172.89,173.05,170.98,171.34,28871.0
2020-11-24 10:00:00,170.9,172.52,170.77,172.35,81188.0,170.9,172.52,170.77,172.35,81188.0
2020-11-24 11:00:00,172.42,173.82,172.06,173.15,51762.0,172.42,173.82,172.06,173.15,51762.0
2020-11-24 12:00:00,173.13,173.33,172.62,172.99,65726.0,173.13,173.33,172.62,172.99,65726.0
2020-11-24 13:00:00,172.99,173.59,172.41,172.53,38829.0,172.99,173.59,172.41,172.53,38829.0
2020-11-24 14:00:00,172.63,173.34,172.21,172.92,53853.0,172.63,173.34,172.21,172.92,53853.0
2020-11-24 15:00:00,172.92,172.96,171.81,172.0,103845.0,172.92,172.96,171.81,172.0,103845.0
2020-11-25 09:30:00,171.99,171.99,170.2,170.87,24575.0,171.99,171.99,170.2,170.87,24575.0
2020-11-25 10:00:00,170.78,171.03,169.78,170.31,57412.0,170.78,171.03,169.78,170.31,57412.0
2020-11-25 11:00:00,170.3,170.64,169.9,170.46,46504.0,170.3,170.64,169.9,170.46,46504.0
2020-11-25 12:00:00,170.45,170.64,169.96,170.48,60604.0,170.45,170.64,169.96,170.48,60604.0
2020-11-25 13:00:00,170.65,170.65,169.87,170.16,41383.0,170.65,170.65,169.87,170.16,41383.0
2020-11-25 14:00:00,170.18,170.7,169.74,170.59,36516.0,170.18,170.7,169.74,170.59,36516.0
2020-11-25 15:00:00,170.56,170.78,169.34,169.89,162817.0,170.56,170.78,169.34,169.89,162817.0
2020-11-27 09:30:00,170.48,170.89,168.22,169.79,106507.0,170.48,170.89,168.22,169.79,106507.0
2020-11-27 10:00:00,169.77,169.82,168.03,168.77,84150.0,169.77,169.82,168.03,168.77,84150.0
2020-11-27 11:00:00,168.77,169.74,168.4,168.66,73552.0,168.77,169.74,168.4,168.66,73552.0
2020-11-27 12:00:00,168.9,169.31,168.5,168.87,116997.0,168.9,169.31,168.5,168.87,116997.0
2020-11-30 09:30:00,169.61,170.42,168.71,168.72,47321.0,169.61,170.42,168.71,168.72,47321.0
2020-11-30 10:00:00,168.7,169.1,167.83,168.79,75087.0,168.7,169.1,167.83,168.79,75087.0
2020-11-30 11:00:00,168.64,168.72,167.74,168.48,51727.0,168.64,168.72,167.74,168.48,51727.0
2020-11-30 12:00:00,168.47,169.12,168.13,169.0,57947.0,168.47,169.12,168.13,169.0,57947.0
2020-11-30 13:00:00,169.0,169.14,168.32,168.42,43841.0,169.0,169.14,168.32,168.42,43841.0
2020-11-30 14:00:00,168.35,168.91,168.13,168.73,73221.0,168.35,168.91,168.13,168.73,73221.0
2020-11-30 15:00:00,168.77,169.15,168.18,169.02,416154.0,168.77,169.15,168.18,169.02,416154.0
2020-12-01 09:30:00,170.62,173.77,170.31,173.48,257149.0,170.62,173.77,170.31,173.48,257149.0
2020-12-01 10:00:00,173.2,173.62,172.04,172.49,95929.0,173.2,173.62,172.04,172.49,95929.0
2020-12-01 11:00:00,172.49,172.88,172.21,172.38,74664.0,172.49,172.88,172.21,172.38,74664.0
2020-12-01 12:00:00,172.39,172.65,172.04,172.1,70172.0,172.39,172.65,172.04,172.1,70172.0
2020-12-01 13:00:00,172.08,172.99,171.94,172.72,55494.0,172.08,172.99,171.94,172.72,55494.0
2020-12-01 14:00:00,172.73,172.73,171.52,171.89,65114.0,172.73,172.73,171.52,171.89,65114.0
2020-12-01 15:00:00,171.89,171.89,171.18,171.23,173991.0,171.89,171.89,171.18,171.23,173991.0
2020-12-02 09:30:00,170.47,170.47,168.31,170.21,94958.0,170.47,170.47,168.31,170.21,94958.0
2020-12-02 10:00:00,170.21,170.41,169.5,169.75,91038.0,170.21,170.41,169.5,169.75,91038.0
2020-12-02 11:00:00,169.78,170.81,169.78,170.46,85158.0,169.78,170.81,169.78,170.46,85158.0
2020-12-02 12:00:00,170.33,170.7,169.97,170.6,36752.0,170.33,170.7,169.97,170.6,36752.0
2020-12-02 13:00:00,170.59,170.65,169.7,169.73,60984.0,170.59,170.65,169.7,169.73,60984.0
2020-12-02 14:00:00,169.91,170.59,169.74,170.59,58374.0,169.91,170.59,169.74,170.59,58374.0
2020-12-02 15:00:00,170.59,170.6,169.76,170.03,188019.0,170.59,170.6,169.76,170.03,188019.0
2020-12-03 09:30:00,170.45,170.5,168.83,169.84,47370.0,170.45,170.5,168.83,169.84,47370.0
2020-12-03 10:00:00,169.91,171.0,169.87,170.19,84010.0,169.91,171.0,169.87,170.19,84010.0
2020-12-03 11:00:00,170.09,170.47,169.01,169.01,60042.0,170.09,170.47,169.01,169.01,60042.0
2020-12-03 12:00:00,169.09,169.28,168.46,168.52,56025.0,169.09,169.28,168.46,168.52,56025.0
2020-12-03 13:00:00,168.45,168.63,167.69,168.03,65632.0,168.45,168.63,167.69,168.03,65632.0
2020-12-03 14:00:00,168.03,168.74,168.01,168.53,73311.0,168.03,168.74,168.01,168.53,73311.0
2020-12-03 15:00:00,168.56,168.74,167.19,167.68,216070.0,168.56,168.74,167.19,167.68,216070.0
2020-12-04 09:30:00,167.9,168.18,165.82,167.29,46723.0,167.9,168.18,165.82,167.29,46723.0
2020-12-04 10:00:00,167.22,169.68,166.97,169.44,73055.0,167.22,169.68,166.97,169.44,73055.0
2020-12-04 11:00:00,169.45,169.83,169.24,169.24,51658.0,169.45,169.83,169.24,169.24,51658.0
2020-12-04 12:00:00,169.29,170.1,169.03,169.68,72192.0,169.29,170.1,169.03,169.68,72192.0
2020-12-04 13:00:00,169.75,170.15,169.68,169.97,67814.0,169.75,170.15,169.68,169.97,67814.0
2020-12-04 14:00:00,169.94,170.4,169.86,170.07,56344.0,169.94,170.4,169.86,170.07,56344.0
2020-12-04 15:00:00,170.09,170.61,169.86,170.6,199988.0,170.09,170.61,169.86,170.6,199988.0
2020-12-07 09:30:00,170.9,171.63,170.64,171.25,57012.0,170.9,171.63,170.64,171.25,57012.0
2020-12-07 10:00:00,171.22,172.1,171.05,171.63,58156.0,171.22,172.1,171.05,171.63,58156.0
2020-12-07 11:00:00,171.7,171.94,171.33,171.7,55359.0,171.7,171.94,171.33,171.7,55359.0
2020-12-07 12:00:00,171.64,172.14,169.63,169.98,55116.0,171.64,172.14,169.63,169.98,55116.0
2020-12-07 13:00:00,169.99,170.21,169.32,169.75,52478.0,169.99,170.21,169.32,169.75,52478.0
2020-12-07 14:00:00,169.75,169.89,169.14,169.65,73380.0,169.75,169.89,169.14,169.65,73380.0
2020-12-07 15:00:00,169.67,170.29,169.17,170.07,173351.0,169.67,170.29,169.17,170.07,173351.0
2020-12-08 09:30:00,169.44,170.25,168.38,168.71,71660.0,169.44,170.25,168.38,168.71,71660.0
2020-12-08 10:00:00,168.71,170.38,168.45,170.23,101844.0,168.71,170.38,168.45,170.23,101844.0
2020-12-08 11:00:00,170.28,170.34,169.62,169.82,43423.0,170.28,170.34,169.62,169.82,43423.0
2020-12-08 12:00:00,169.9,170.36,169.66,170.22,33894.0,169.9,170.36,169.66,170.22,33894.0
2020-12-08 13:00:00,170.27,170.37,169.23,169.28,39509.0,170.27,170.37,169.23,169.28,39509.0
2020-12-08 14:00:00,169.25,170.52,169.25,170.52,65855.0,169.25,170.52,169.25,170.52,65855.0
2020-12-08 15:00:00,170.48,171.45,170.44,171.37,182646.0,170.48,171.45,170.44,171.37,182646.0
2020-12-09 09:30:00,171.18,171.5,170.06,170.25,44541.0,171.18,171.5,170.06,170.25,44541.0
2020-12-09 10:00:00,170.23,170.32,168.77,169.37,45703.0,170.23,170.32,168.77,169.37,45703.0
2020-12-09 11:00:00,169.29,170.04,168.91,169.99,43344.0,169.29,170.04,168.91,169.99,43344.0
2020-12-09 12:00:00,169.94,170.22,168.92,169.04,56089.0,169.94,170.22,168.92,169.04,56089.0
2020-12-09 13:00:00,169.04,169.17,168.63,168.66,66920.0,169.04,169.17,168.63,168.66,66920.0
2020-12-09 14:00:00,168.73,169.86,168.69,169.32,70713.0,168.73,169.86,168.69,169.32,70713.0
2020-12-09 15:00:00,169.31,169.41,168.39,168.54,222038.0,169.31,169.41,168.39,168.54,222038.0
2020-12-10 09:30:00,168.4,168.4,167.43,168.16,58665.0,168.4,168.4,167.43,168.16,58665.0
2020-12-10 10:00:00,168.4,169.98,168.08,168.43,66265.0,168.4,169.98,168.08,168.43,66265.0
2020-12-10 11:00:00,168.49,169.59,167.69,168.55,83428.0,168.49,169.59,167.69,168.55,83428.0
2020-12-10 12:00:00,168.55,169.46,168.54,169.11,35783.0,168.55,169.46,168.54,169.11,35783.0
2020-12-10 13:00:00,169.13,169.57,168.81,168.84,35218.0,169.13,169.57,168.81,168.84,35218.0
2020-12-10 14:00:00,168.94,169.08,168.14,168.92,50360.0,168.94,169.08,168.14,168.92,50360.0
2020-12-10 15:00:00,168.88,169.57,168.41,168.47,130627.0,168.88,169.57,168.41,168.47,130627.0
2020-12-11 09:30:00,167.26,167.87,166.83,167.13,18572.0,167.26,167.87,166.83,167.13,18572.0
2020-12-11 10:00:00,166.98,167.23,166.09,166.38,48637.0,166.98,167.23,166.09,166.38,48637.0
2020-12-11 11:00:00,166.34,167.02,165.52,166.8,73664.0,166.34,167.02,165.52,166.8,73664.0
2020-12-11 12:00:00,166.84,167.09,166.33,166.98,91310.0,166.84,167.09,166.33,166.98,91310.0
2020-12-11 13:00:00,166.95,167.67,166.89,167.58,54065.0,166.95,167.67,166.89,167.58,54065.0
2020-12-11 14:00:00,167.52,167.78,166.86,167.3,49413.0,167.52,167.78,166.86,167.3,49413.0
2020-12-11 15:00:00,167.48,168.59,167.45,167.81,189149.0,167.48,168.59,167.45,167.81,189149.0
2020-12-14 09:30:00,169.08,171.6,169.02,171.25,57365.0,169.08,171.6,169.02,171.25,57365.0
2020-12-14 10:00:00,171.16,172.25,169.58,169.71,166962.0,171.16,172.25,169.58,169.71,166962.0
2020-12-14 11:00:00,169.74,170.24,168.75,168.83,42040.0,169.74,170.24,168.75,168.83,42040.0
2020-12-14 12:00:00,168.81,168.89,167.54,167.83,37755.0,168.81,168.89,167.54,167.83,37755.0
2020-12-14 13:00:00,167.84,168.08,167.35,167.52,45276.0,167.84,168.08,167.35,167.52,45276.0
2020-12-14 14:00:00,167.6,168.04,166.91,167.54,46075.0,167.6,168.04,166.91,167.54,46075.0
2020-12-14 15:00:00,167.61,168.23,167.07,167.25,238108.0,167.61,168.23,167.07,167.25,238108.0
2020-12-15 09:30:00,168.72,169.22,167.67,168.41,36692.0,168.72,169.22,167.67,168.41,36692.0
2020-12-15 10:00:00,168.47,169.29,168.38,168.78,91719.0,168.47,169.29,168.38,168.78,91719.0
2020-12-15 11:00:00,168.77,169.0,168.03,168.91,40942.0,168.77,169.0,168.03,168.91,40942.0
2020-12-15 12:00:00,168.96,170.59,168.95,170.47,51524.0,168.96,170.59,168.95,170.47,51524.0
2020-12-15 13:00:00,170.57,173.33,170.55,173.11,87382.0,170.57,173.33,170.55,173.11,87382.0
2020-12-15 14:00:00,173.04,173.34,172.45,172.64,74925.0,173.04,173.34,172.45,172.64,74925.0
2020-12-15 15:00:00,172.66,172.83,171.95,172.52,149262.0,172.66,172.83,171.95,172.52,149262.0
2020-12-16 09:30:00,172.42,173.03,171.07,171.13,78966.0,172.42,173.03,171.07,171.13,78966.0
2020-12-16 10:00:00,171.43,174.96,171.2,174.35,76954.0,171.43,174.96,171.2,174.35,76954.0
2020-12-16 11:00:00,174.33,174.51,172.93,173.13,36525.0,174.33,174.51,172.93,173.13,36525.0
2020-12-16 12:00:00,173.11,173.56,172.84,173.3,34033.0,173.11,173.56,172.84,173.3,34033.0
2020-12-16 13:00:00,173.25,173.96,173.05,173.77,42736.0,173.25,173.96,173.05,173.77,42736.0
2020-12-16 14:00:00,173.83,174.88,173.63,174.85,64323.0,173.83,174.88,173.63,174.85,64323.0
2020-12-16 15:00:00,174.8,175.46,174.49,174.77,204489.0,174.8,175.46,174.49,174.77,204489.0
2020-12-17 09:30:00,175.73,176.8,175.0,176.32,31168.0,175.73,176.8,175.0,176.32,31168.0
2020-12-17 10:00:00,176.47,177.58,176.12,177.33,80061.0,176.47,177.58,176.12,177.33,80061.0
2020-12-17 11:00:00,177.26,177.41,176.62,177.29,69216.0,177.26,177.41,176.62,177.29,69216.0
2020-12-17 12:00:00,177.21,177.97,176.76,177.37,61015.0,177.21,177.97,176.76,177.37,61015.0
2020-12-17 13:00:00,177.38,178.08,177.34,177.9,39714.0,177.38,178.08,177.34,177.9,39714.0
2020-12-17 14:00:00,177.9,178.99,177.84,178.84,56011.0,177.9,178.99,177.84,178.84,56011.0
2020-12-17 15:00:00,178.8,179.22,178.67,178.92,241327.0,178.8,179.22,178.67,178.92,241327.0
2020-12-18 09:30:00,179.58,180.98,179.58,180.03,180149.0,179.58,180.98,179.58,180.03,180149.0
2020-12-18 10:00:00,180.0,180.49,178.24,178.39,89922.0,180.0,180.49,178.24,178.39,89922.0
2020-12-18 11:00:00,178.45,178.53,177.66,177.94,59074.0,178.45,178.53,177.66,177.94,59074.0
2020-12-18 12:00:00,177.92,179.66,177.83,179.3,52445.0,177.92,179.66,177.83,179.3,52445.0
2020-12-18 13:00:00,179.23,179.23,178.42,178.74,36133.0,179.23,179.23,178.42,178.74,36133.0
2020-12-18 14:00:00,178.62,179.52,178.41,178.64,63467.0,178.62,179.52,178.41,178.64,63467.0
2020-12-18 15:00:00,178.69,180.99,178.19,180.29,216711.0,178.69,180.99,178.19,180.29,216711.0
2020-12-21 09:30:00,176.56,177.97,175.45,176.56,53254.0,176.56,177.97,175.45,176.56,53254.0
2020-12-21 10:00:00,176.55,176.94,173.87,174.12,95473.0,176.55,176.94,173.87,174.12,95473.0
2020-12-21 11:00:00,174.13,175.13,174.12,174.59,32327.0,174.13,175.13,174.12,174.59,32327.0
2020-12-21 12:00:00,174.72,176.71,174.72,176.58,42021.0,174.72,176.71,174.72,176.58,42021.0
2020-12-21 13:00:00,176.51,177.23,176.18,177.02,34954.0,176.51,177.23,176.18,177.02,34954.0
2020-12-21 14:00:00,176.91,177.43,176.7,177.17,39785.0,176.91,177.43,176.7,177.17,39785.0
2020-12-21 15:00:00,177.22,177.22,175.69,176.75,124462.0,177.22,177.22,175.69,176.75,124462.0
2020-12-22 09:30:00,177.37,177.37,175.08,175.27,29233.0,177.37,177.37,175.08,175.27,29233.0
2020-12-22 10:00:00,175.2,176.24,174.6,176.0,66646.0,175.2,176.24,174.6,176.0,66646.0
2020-12-22 11:00:00,175.91,176.56,175.65,176.13,51590.0,175.91,176.56,175.65,176.13,51590.0
2020-12-22 12:00:00,176.25,176.89,175.91,176.72,22867.0,176.25,176.89,175.91,176.72,22867.0
2020-12-22 13:00:00,176.71,177.31,176.62,177.15,31759.0,176.71,177.31,176.62,177.15,31759.0
2020-12-22 14:00:00,177.15,177.33,176.65,177.07,35481.0,177.15,177.33,176.65,177.07,35481.0
2020-12-22 15:00:00,177.01,177.12,176.1,176.97,114961.0,177.01,177.12,176.1,176.97,114961.0
2020-12-23 09:30:00,177.84,178.99,176.41,176.43,63760.0,177.84,178.99,176.41,176.43,63760.0
2020-12-23 10:00:00,176.31,176.52,174.9,175.25,88442.0,176.31,176.52,174.9,175.25,88442.0
2020-12-23 11:00:00,175.31,177.03,175.07,176.49,123825.0,175.31,177.03,175.07,176.49,123825.0
2020-12-23 12:00:00,176.52,177.05,176.15,176.48,32986.0,176.52,177.05,176.15,176.48,32986.0
2020-12-23 13:00:00,176.46,176.73,176.21,176.3,34618.0,176.46,176.73,176.21,176.3,34618.0
2020-12-23 14:00:00,176.19,176.23,175.23,175.4,43202.0,176.19,176.23,175.23,175.4,43202.0
2020-12-23 15:00:00,175.31,176.56,175.31,175.54,206856.0,175.31,176.56,175.31,175.54,206856.0
2020-12-24 09:30:00,175.91,176.46,175.38,175.86,27276.0,175.91,176.46,175.38,175.86,27276.0
2020-12-24 10:00:00,175.77,175.88,175.18,175.57,30098.0,175.77,175.88,175.18,175.57,30098.0
2020-12-24 11:00:00,175.58,175.67,174.94,175.15,33699.0,175.58,175.67,174.94,175.15,33699.0
2020-12-24 12:00:00,175.02,176.36,174.95,176.21,72582.0,175.02,176.36,174.95,176.21,72582.0
2020-12-28 09:30:00,177.5,177.5,174.9,175.15,33023.0,177.5,177.5,174.9,175.15,33023.0
2020-12-28 10:00:00,175.15,175.35,173.82,174.72,110511.0,175.15,175.35,173.82,174.72,110511.0
2020-12-28 11:00:00,174.71,175.87,174.61,175.24,40584.0,174.71,175.87,174.61,175.24,40584.0
2020-12-28 12:00:00,175.24,175.91,174.82,175.33,28407.0,175.24,175.91,174.82,175.33,28407.0
2020-12-28 13:00:00,175.37,176.1,175.08,175.56,24573.0,175.37,176.1,175.08,175.56,24573.0
2020-12-28 14:00:00,175.53,176.27,175.49,176.17,31290.0,175.53,176.27,175.49,176.17,31290.0
2020-12-28 15:00:00,176.18,176.34,175.25,175.33,92783.0,176.18,176.34,175.25,175.33,92783.0
2020-12-29 09:30:00,177.49,177.53,174.72,174.73,37080.0,177.49,177.53,174.72,174.73,37080.0
2020-12-29 10:00:00,174.71,175.58,174.32,175.31,34756.0,174.71,175.58,174.32,175.31,34756.0
2020-12-29 11:00:00,175.25,175.35,174.76,175.22,28207.0,175.25,175.35,174.76,175.22,28207.0
2020-12-29 12:00:00,175.29,175.46,174.33,174.45,21329.0,175.29,175.46,174.33,174.45,21329.0
2020-12-29 13:00:00,174.61,175.0,174.37,174.62,14620.0,174.61,175.0,174.37,174.62,14620.0
2020-12-29 14:00:00,174.61,175.24,174.31,174.8,21592.0,174.61,175.24,174.31,174.8,21592.0
2020-12-29 15:00:00,174.82,175.26,174.72,174.96,76305.0,174.82,175.26,174.72,174.96,76305.0
2020-12-30 09:30:00,175.55,177.83,175.2,177.65,45461.0,175.55,177.83,175.2,177.65,45461.0
2020-12-30 10:00:00,177.68,178.58,177.46,177.69,93149.0,177.68,178.58,177.46,177.69,93149.0
2020-12-30 11:00:00,177.65,178.13,176.69,176.78,51294.0,177.65,178.13,176.69,176.78,51294.0
2020-12-30 12:00:00,176.74,177.51,176.65,177.43,47765.0,176.74,177.51,176.65,177.43,47765.0
2020-12-30 13:00:00,177.5,177.85,177.25,177.55,53041.0,177.5,177.85,177.25,177.55,53041.0
2020-12-30 14:00:00,177.49,177.8,177.18,177.44,61684.0,177.49,177.8,177.18,177.44,61684.0
2020-12-30 15:00:00,177.42,177.95,177.09,177.64,140214.0,177.42,177.95,177.09,177.64,140214.0
2020-12-31 09:30:00,178.04,178.42,175.39,176.27,25483.0,178.04,178.42,175.39,176.27,25483.0
2020-12-31 10:00:00,176.4,177.15,176.06,176.16,46034.0,176.4,177.15,176.06,176.16,46034.0
2020-12-31 11:00:00,176.24,176.62,176.0,176.34,41664.0,176.24,176.62,176.0,176.34,41664.0
2020-12-31 12:00:00,176.46,177.28,176.42,177.2,21136.0,176.46,177.28,176.42,177.2,21136.0
2020-12-31 13:00:00,177.19,177.47,176.78,177.47,24669.0,177.19,177.47,176.78,177.47,24669.0
2020-12-31 14:00:00,177.53,178.46,177.25,177.98,26265.0,177.53,178.46,177.25,177.98,26265.0
2020-12-31 15:00:00,178.0,179.37,178.0,179.22,77235.0,178.0,179.37,178.0,179.22,77235.0
2021-01-04 09:30:00,177.82,179.26,177.21,178.46,75978.0,177.82,179.26,177.21,178.46,75978.0
2021-01-04 10:00:00,178.61,179.81,178.17,178.18,117783.0,178.61,179.81,178.17,178.18,117783.0
2021-01-04 11:00:00,178.13,178.36,174.63,174.74,89736.0,178.13,178.36,174.63,174.74,89736.0
2021-01-04 12:00:00,174.76,175.48,174.28,175.4,40623.0,174.76,175.48,174.28,175.4,40623.0
2021-01-04 13:00:00,175.5,177.2,175.5,177.1,40253.0,175.5,177.2,175.5,177.1,40253.0
2021-01-04 14:00:00,177.08,177.16,175.88,176.67,39891.0,177.08,177.16,175.88,176.67,39891.0
2021-01-04 15:00:00,176.63,177.1,175.51,176.68,113731.0,176.63,177.1,175.51,176.68,113731.0
2021-01-05 09:30:00,175.73,179.89,175.73,179.09,35849.0,175.73,179.89,175.73,179.09,35849.0
2021-01-05 10:00:00,179.21,180.16,177.66,177.91,67920.0,179.21,180.16,177.66,177.91,67920.0
2021-01-05 11:00:00,177.79,178.14,177.19,177.5,37582.0,177.79,178.14,177.19,177.5,37582.0
2021-01-05 12:00:00,177.5,178.55,177.5,178.48,55617.0,177.5,178.55,177.5,178.48,55617.0
2021-01-05 13:00:00,178.52,178.74,178.19,178.74,32618.0,178.52,178.74,178.19,178.74,32618.0
2021-01-05 14:00:00,178.74,180.14,178.74,179.56,51079.0,178.74,180.14,178.74,179.56,51079.0
2021-01-05 15:00:00,179.57,180.33,179.07,179.35,122738.0,179.57,180.33,179.07,179.35,122738.0
2021-01-06 09:30:00,177.39,182.96,176.99,182.96,56489.0,177.39,182.96,176.99,182.96,56489.0
2021-01-06 10:00:00,183.0,184.99,182.22,184.37,109421.0,183.0,184.99,182.22,184.37,109421.0
2021-01-06 11:00:00,184.35,185.75,183.68,185.63,101600.0,184.35,185.75,183.68,185.63,101600.0
2021-01-06 12:00:00,185.63,186.52,184.62,186.52,97508.0,185.63,186.52,184.62,186.52,97508.0
2021-01-06 13:00:00,186.59,186.9,186.12,186.28,39172.0,186.59,186.9,186.12,186.28,39172.0
2021-01-06 14:00:00,186.19,186.84,185.05,186.22,69065.0,186.19,186.84,185.05,186.22,69065.0
2021-01-06 15:00:00,186.06,187.05,185.27,186.37,169568.0,186.06,187.05,185.27,186.37,169568.0
2021-01-07 09:30:00,187.8,189.38,187.32,188.77,58943.0,187.8,189.38,187.32,188.77,58943.0
2021-01-07 10:00:00,188.65,189.81,188.12,189.27,64083.0,188.65,189.81,188.12,189.27,64083.0
2021-01-07 11:00:00,189.3,189.64,188.03,188.5,51266.0,189.3,189.64,188.03,188.5,51266.0
2021-01-07 12:00:00,188.61,189.18,187.61,188.81,50709.0,188.61,189.18,187.61,188.81,50709.0
2021-01-07 13:00:00,188.77,188.84,188.01,188.38,34097.0,188.77,188.84,188.01,188.38,34097.0
2021-01-07 14:00:00,188.42,188.51,187.74,188.39,33773.0,188.42,188.51,187.74,188.39,33773.0
2021-01-07 15:00:00,188.31,188.6,187.74,188.07,104175.0,188.31,188.6,187.74,188.07,104175.0
2021-01-08 09:30:00,188.0,190.69,187.53,190.69,26527.0,188.0,190.69,187.53,190.69,26527.0
2021-01-08 10:00:00,190.66,191.04,188.5,189.17,36876.0,190.66,191.04,188.5,189.17,36876.0
2021-01-08 11:00:00,189.09,189.76,188.89,189.48,32435.0,189.09,189.76,188.89,189.48,32435.0
2021-01-08 12:00:00,189.7,190.28,189.41,189.7,34868.0,189.7,190.28,189.41,189.7,34868.0
2021-01-08 13:00:00,189.84,189.84,188.41,189.23,48181.0,189.84,189.84,188.41,189.23,48181.0
2021-01-08 14:00:00,189.41,190.49,189.21,190.21,68308.0,189.41,190.49,189.21,190.21,68308.0
2021-01-08 15:00:00,190.21,192.0,190.05,191.08,165672.0,190.21,192.0,190.05,191.08,165672.0
2021-01-11 09:30:00,190.36,190.36,188.86,189.19,39286.0,190.36,190.36,188.86,189.19,39286.0
2021-01-11 10:00:00,189.02,189.98,188.27,189.37,52213.0,189.02,189.98,188.27,189.37,52213.0
2021-01-11 11:00:00,189.45,190.64,189.28,190.17,21723.0,189.45,190.64,189.28,190.17,21723.0
2021-01-11 12:00:00,190.18,190.97,190.03,190.84,18854.0,190.18,190.97,190.03,190.84,18854.0
2021-01-11 13:00:00,190.83,191.52,190.74,191.38,42390.0,190.83,191.52,190.74,191.38,42390.0
2021-01-11 14:00:00,191.15,192.07,190.61,192.04,50076.0,191.15,192.07,190.61,192.04,50076.0
2021-01-11 15:00:00,192.0,192.02,190.91,191.52,109352.0,192.0,192.02,190.91,191.52,109352.0
2021-01-12 09:30:00,191.0,192.34,190.32,191.09,32389.0,191.0,192.34,190.32,191.09,32389.0
2021-01-12 10:00:00,191.12,191.16,189.78,189.87,35021.0,191.12,191.16,189.78,189.87,35021.0
2021-01-12 11:00:00,189.8,190.35,188.76,189.17,21230.0,189.8,190.35,188.76,189.17,21230.0
2021-01-12 12:00:00,189.36,189.6,187.94,189.6,33968.0,189.36,189.6,187.94,189.6,33968.0
2021-01-12 13:00:00,189.47,190.33,188.98,190.29,31767.0,189.47,190.33,188.98,190.29,31767.0
2021-01-12 14:00:00,190.2,190.51,188.62,189.24,28168.0,190.2,190.51,188.62,189.24,28168.0
2021-01-12 15:00:00,189.16,189.86,188.86,189.39,137684.0,189.16,189.86,188.86,189.39,137684.0
2021-01-13 09:30:00,189.04,190.78,188.96,190.02,19971.0,189.04,190.78,188.96,190.02,19971.0
2021-01-13 10:00:00,190.12,191.21,189.47,190.87,35308.0,190.12,191.21,189.47,190.87,35308.0
2021-01-13 11:00:00,190.84,191.2,189.37,189.63,44804.0,190.84,191.2,189.37,189.63,44804.0
2021-01-13 12:00:00,189.48,190.79,189.35,190.57,22645.0,189.48,190.79,189.35,190.57,22645.0
2021-01-13 13:00:00,190.63,191.16,190.52,190.58,19369.0,190.63,191.16,190.52,190.58,19369.0
2021-01-13 14:00:00,190.67,191.37,190.27,190.35,37684.0,190.67,191.37,190.27,190.35,37684.0
2021-01-13 15:00:00,190.47,190.48,189.33,189.36,102627.0,190.47,190.48,189.33,189.36,102627.0
2021-01-14 09:30:00,189.38,190.55,189.09,189.74,17294.0,189.38,190.55,189.09,189.74,17294.0
2021-01-14 10:00:00,189.77,189.88,189.09,189.37,18696.0,189.77,189.88,189.09,189.37,18696.0
2021-01-14 11:00:00,189.44,190.11,189.21,189.76,34380.0,189.44,190.11,189.21,189.76,34380.0
2021-01-14 12:00:00,189.83,190.39,189.7,190.04,20143.0,189.83,190.39,189.7,190.04,20143.0
2021-01-14 13:00:00,190.17,190.17,189.33,189.49,20909.0,190.17,190.17,189.33,189.49,20909.0
2021-01-14 14:00:00,189.43,189.69,189.15,189.16,27598.0,189.43,189.69,189.15,189.16,27598.0
2021-01-14 15:00:00,189.2,189.22,187.7,188.26,88737.0,189.2,189.22,187.7,188.26,88737.0
2021-01-15 09:30:00,187.92,188.35,186.38,187.29,90537.0,187.92,188.35,186.38,187.29,90537.0
2021-01-15 10:00:00,187.35,188.13,185.61,187.55,60113.0,187.35,188.13,185.61,187.55,60113.0
2021-01-15 11:00:00,187.56,187.56,186.49,186.83,34832.0,187.56,187.56,186.49,186.83,34832.0
2021-01-15 12:00:00,186.71,187.2,186.42,186.87,34324.0,186.71,187.2,186.42,186.87,34324.0
2021-01-15 13:00:00,186.86,187.97,186.68,187.9,37086.0,186.86,187.97,186.68,187.9,37086.0
2021-01-15 14:00:00,187.99,188.75,187.79,188.2,36550.0,187.99,188.75,187.79,188.2,36550.0
2021-01-15 15:00:00,188.26,188.74,187.34,187.95,186366.0,188.26,188.74,187.34,187.95,186366.0
2021-01-19 09:30:00,191.5,191.5,186.47,188.89,85834.0,191.5,191.5,186.47,188.89,85834.0
2021-01-19 10:00:00,189.08,189.5,188.12,188.12,67963.0,189.08,189.5,188.12,188.12,67963.0
2021-01-19 11:00:00,188.16,188.45,187.2,188.25,63497.0,188.16,188.45,187.2,188.25,63497.0
2021-01-19 12:00:00,188.11,189.22,187.43,189.22,31657.0,188.11,189.22,187.43,189.22,31657.0
2021-01-19 13:00:00,189.31,189.6,188.9,189.45,20097.0,189.31,189.6,188.9,189.45,20097.0
2021-01-19 14:00:00,189.39,189.51,188.52,188.63,23214.0,189.39,189.51,188.52,188.63,23214.0
2021-01-19 15:00:00,188.61,189.16,188.33,188.94,100186.0,188.61,189.16,188.33,188.94,100186.0
2021-01-20 09:30:00,189.03,189.92,188.03,189.49,54570.0,189.03,189.92,188.03,189.49,54570.0
2021-01-20 10:00:00,189.37,191.23,189.25,189.68,53631.0,189.37,191.23,189.25,189.68,53631.0
2021-01-20 11:00:00,189.69,189.79,189.05,189.18,36702.0,189.69,189.79,189.05,189.18,36702.0
2021-01-20 12:00:00,189.23,189.95,189.0,189.78,26854.0,189.23,189.95,189.0,189.78,26854.0
2021-01-20 13:00:00,189.87,190.65,189.59,190.6,34079.0,189.87,190.65,189.59,190.6,34079.0
2021-01-20 14:00:00,190.63,191.15,190.1,190.74,23745.0,190.63,191.15,190.1,190.74,23745.0
2021-01-20 15:00:00,190.95,191.27,190.38,190.44,83428.0,190.95,191.27,190.38,190.44,83428.0
2021-01-21 09:30:00,189.65,191.27,188.38,188.45,37607.0,189.65,191.27,188.38,188.45,37607.0
2021-01-21 10:00:00,188.25,189.97,187.89,189.95,39987.0,188.25,189.97,187.89,189.95,39987.0
2021-01-21 11:00:00,190.03,190.31,189.0,189.19,24682.0,190.03,190.31,189.0,189.19,24682.0
2021-01-21 12:00:00,189.19,189.53,188.22,188.49,13301.0,189.19,189.53,188.22,188.49,13301.0
2021-01-21 13:00:00,188.5,189.47,188.24,189.12,18361.0,188.5,189.47,188.24,189.12,18361.0
2021-01-21 14:00:00,189.13,189.22,188.05,188.15,97771.0,189.13,189.22,188.05,188.15,97771.0
2021-01-21 15:00:00,188.19,188.43,187.63,187.71,240035.0,188.19,188.43,187.63,187.71,240035.0
2021-01-22 09:30:00,186.99,187.41,185.84,186.77,25041.0,186.99,187.41,185.84,186.77,25041.0
2021-01-22 10:00:00,186.56,186.87,185.47,186.49,37305.0,186.56,186.87,185.47,186.49,37305.0
2021-01-22 11:00:00,186.37,186.57,185.95,186.25,78007.0,186.37,186.57,185.95,186.25,78007.0
2021-01-22 12:00:00,186.25,186.4,185.6,185.6,36093.0,186.25,186.4,185.6,185.6,36093.0
2021-01-22 13:00:00,185.75,185.75,185.13,185.4,15645.0,185.75,185.75,185.13,185.4,15645.0
2021-01-22 14:00:00,185.27,186.03,185.24,185.47,29967.0,185.27,186.03,185.24,185.47,29967.0
2021-01-22 15:00:00,185.5,186.09,185.18,185.64,180458.0,185.5,186.09,185.18,185.64,180458.0
2021-01-25 09:30:00,185.75,186.44,183.31,184.22,47805.0,185.75,186.44,183.31,184.22,47805.0
2021-01-25 10:00:00,184.37,184.37,181.21,181.22,66944.0,184.37,184.37,181.21,181.22,66944.0
2021-01-25 11:00:00,181.27,182.66,179.53,182.38,131030.0,181.27,182.66,179.53,182.38,131030.0
2021-01-25 12:00:00,182.47,182.69,181.46,182.58,73182.0,182.47,182.69,181.46,182.58,73182.0
2021-01-25 13:00:00,182.57,183.41,182.34,182.54,47295.0,182.57,183.41,182.34,182.54,47295.0
2021-01-25 14:00:00,182.56,183.15,181.87,182.9,74441.0,182.56,183.15,181.87,182.9,74441.0
2021-01-25 15:00:00,182.84,183.15,182.43,182.99,137809.0,182.84,183.15,182.43,182.99,137809.0
2021-01-26 09:30:00,184.48,184.68,182.19,182.68,52555.0,184.48,184.68,182.19,182.68,52555.0
2021-01-26 10:00:00,182.91,183.04,181.68,182.21,58526.0,182.91,183.04,181.68,182.21,58526.0
2021-01-26 11:00:00,182.29,182.58,181.35,181.9,53147.0,182.29,182.58,181.35,181.9,53147.0
2021-01-26 12:00:00,181.86,182.1,181.35,181.5,26269.0,181.86,182.1,181.35,181.5,26269.0
2021-01-26 13:00:00,181.45,182.4,181.43,182.12,29973.0,181.45,182.4,181.43,182.12,29973.0
2021-01-26 14:00:00,182.07,182.22,180.56,180.96,49769.0,182.07,182.22,180.56,180.96,49769.0
2021-01-26 15:00:00,180.91,181.72,180.06,180.31,140847.0,180.91,181.72,180.06,180.31,140847.0
2021-01-27 09:30:00,176.12,176.85,170.0,172.52,161942.0,176.12,176.85,170.0,172.52,161942.0
2021-01-27 10:00:00,172.59,175.51,172.49,175.51,126702.0,172.59,175.51,172.49,175.51,126702.0
2021-01-27 11:00:00,175.63,176.11,173.25,173.38,133866.0,175.63,176.11,173.25,173.38,133866.0
2021-01-27 12:00:00,173.37,175.14,173.2,174.47,79053.0,173.37,175.14,173.2,174.47,79053.0
2021-01-27 13:00:00,174.47,175.79,174.39,174.68,63589.0,174.47,175.79,174.39,174.68,63589.0
2021-01-27 14:00:00,174.6,174.73,172.96,173.0,72276.0,174.6,174.73,172.96,173.0,72276.0
2021-01-27 15:00:00,173.09,174.23,172.31,173.27,368996.0,173.09,174.23,172.31,173.27,368996.0
2021-01-28 09:30:00,175.94,176.91,174.91,176.23,168014.0,175.94,176.91,174.91,176.23,168014.0
2021-01-28 10:00:00,176.31,178.84,176.06,178.05,101995.0,176.31,178.84,176.06,178.05,101995.0
2021-01-28 11:00:00,178.31,180.34,178.15,179.31,42548.0,178.31,180.34,178.15,179.31,42548.0
2021-01-28 12:00:00,179.31,179.52,178.18,178.37,48658.0,179.31,179.52,178.18,178.37,48658.0
2021-01-28 13:00:00,178.43,179.84,178.19,179.61,36631.0,178.43,179.84,178.19,179.61,36631.0
2021-01-28 14:00:00,179.71,179.92,178.58,179.77,41810.0,179.71,179.92,178.58,179.77,41810.0
2021-01-28 15:00:00,179.65,179.93,178.41,178.43,135727.0,179.65,179.93,178.41,178.43,135727.0
2021-01-29 09:30:00,178.05,180.9,176.51,180.74,48624.0,178.05,180.9,176.51,180.74,48624.0
2021-01-29 10:00:00,180.79,181.75,179.44,180.28,41106.0,180.79,181.75,179.44,180.28,41106.0
2021-01-29 11:00:00,180.32,180.48,178.2,179.39,66433.0,180.32,180.48,178.2,179.39,66433.0
2021-01-29 12:00:00,179.32,179.32,176.89,177.67,38996.0,179.32,179.32,176.89,177.67,38996.0
2021-01-29 13:00:00,177.51,179.11,177.27,178.8,64531.0,177.51,179.11,177.27,178.8,64531.0
2021-01-29 14:00:00,178.65,179.11,177.85,178.59,53968.0,178.65,179.11,177.85,178.59,53968.0
2021-01-29 15:00:00,178.5,179.39,177.46,177.71,126113.0,178.5,179.39,177.46,177.71,126113.0
2021-02-01 09:30:00,180.18,182.2,178.83,180.49,206840.0,180.18,182.2,178.83,180.49,206840.0
2021-02-01 10:00:00,180.29,181.17,179.31,179.61,65058.0,180.29,181.17,179.31,179.61,65058.0
2021-02-01 11:00:00,179.58,180.87,179.0,180.24,49811.0,179.58,180.87,179.0,180.24,49811.0
2021-02-01 12:00:00,180.24,181.22,180.24,180.84,40997.0,180.24,181.22,180.24,180.84,40997.0
2021-02-01 13:00:00,180.81,180.98,179.98,180.34,40266.0,180.81,180.98,179.98,180.34,40266.0
2021-02-01 14:00:00,180.38,182.09,180.17,181.52,62732.0,180.38,182.09,180.17,181.52,62732.0
2021-02-01 15:00:00,181.53,181.6,180.39,180.45,194598.0,181.53,181.6,180.39,180.45,194598.0
2021-02-02 09:30:00,183.15,186.27,182.25,186.09,86133.0,183.15,186.27,182.25,186.09,86133.0
2021-02-02 10:00:00,186.09,187.34,185.52,185.71,107152.0,186.09,187.34,185.52,185.71,107152.0
2021-02-02 11:00:00,185.71,186.38,185.48,185.93,56949.0,185.71,186.38,185.48,185.93,56949.0
2021-02-02 12:00:00,185.93,186.08,184.8,185.01,46093.0,185.93,186.08,184.8,185.01,46093.0
2021-02-02 13:00:00,185.01,185.39,184.12,184.24,51895.0,185.01,185.39,184.12,184.24,51895.0
2021-02-02 14:00:00,184.29,184.73,183.65,184.39,45197.0,184.29,184.73,183.65,184.39,45197.0
2021-02-02 15:00:00,184.39,185.21,184.1,184.4,173235.0,184.39,185.21,184.1,184.4,173235.0
2021-02-03 09:30:00,183.91,185.5,183.74,184.39,42320.0,183.91,185.5,183.74,184.39,42320.0
2021-02-03 10:00:00,184.78,184.78,182.92,184.38,81206.0,184.78,184.78,182.92,184.38,81206.0
2021-02-03 11:00:00,184.41,184.41,183.39,183.65,60284.0,184.41,184.41,183.39,183.65,60284.0
2021-02-03 12:00:00,183.65,183.85,182.35,183.53,32708.0,183.65,183.85,182.35,183.53,32708.0
2021-02-03 13:00:00,183.44,184.19,183.15,183.69,21997.0,183.44,184.19,183.15,183.69,21997.0
2021-02-03 14:00:00,183.68,184.24,183.64,183.9,32279.0,183.68,184.24,183.64,183.9,32279.0
2021-02-03 15:00:00,183.94,183.94,182.98,183.0,99466.0,183.94,183.94,182.98,183.0,99466.0
2021-02-04 09:30:00,183.36,183.87,182.03,183.71,41408.0,183.36,183.87,182.03,183.71,41408.0
2021-02-04 10:00:00,183.64,185.97,183.29,185.97,51551.0,183.64,185.97,183.29,185.97,51551.0
2021-02-04 11:00:00,185.73,185.8,183.82,183.96,33459.0,185.73,185.8,183.82,183.96,33459.0
2021-02-04 12:00:00,183.96,184.15,183.45,183.95,33076.0,183.96,184.15,183.45,183.95,33076.0
2021-02-04 13:00:00,184.02,184.17,183.77,184.07,29398.0,184.02,184.17,183.77,184.07,29398.0
2021-02-04 14:00:00,184.07,184.37,183.79,184.13,37432.0,184.07,184.37,183.79,184.13,37432.0
2021-02-04 15:00:00,184.13,184.6,183.53,184.32,122954.0,184.13,184.6,183.53,184.32,122954.0
2021-02-05 09:30:00,186.03,187.0,185.11,185.78,43093.0,186.03,187.0,185.11,185.78,43093.0
2021-02-05 10:00:00,185.95,186.71,185.63,186.28,51001.0,185.95,186.71,185.63,186.28,51001.0
2021-02-05 11:00:00,186.29,186.71,186.02,186.16,44543.0,186.29,186.71,186.02,186.16,44543.0
2021-02-05 12:00:00,185.98,186.1,185.39,185.42,27416.0,185.98,186.1,185.39,185.42,27416.0
2021-02-05 13:00:00,185.46,185.57,184.83,185.26,32551.0,185.46,185.57,184.83,185.26,32551.0
2021-02-05 14:00:00,185.28,185.76,184.84,185.66,43132.0,185.28,185.76,184.84,185.66,43132.0
2021-02-05 15:00:00,185.64,186.56,185.45,186.11,139408.0,185.64,186.56,185.45,186.11,139408.0
2021-02-08 09:30:00,187.47,188.87,186.62,188.67,53480.0,187.47,188.87,186.62,188.67,53480.0
2021-02-08 10:00:00,188.54,189.08,187.54,187.54,47706.0,188.54,189.08,187.54,187.54,47706.0
2021-02-08 11:00:00,187.69,188.42,187.21,187.5,49651.0,187.69,188.42,187.21,187.5,49651.0
2021-02-08 12:00:00,187.47,187.57,186.72,187.0,38768.0,187.47,187.57,186.72,187.0,38768.0
2021-02-08 13:00:00,186.99,187.34,186.73,187.11,32257.0,186.99,187.34,186.73,187.11,32257.0
2021-02-08 14:00:00,187.1,187.34,186.83,187.18,44233.0,187.1,187.34,186.83,187.18,44233.0
2021-02-08 15:00:00,187.17,187.75,186.41,186.95,301382.0,187.17,187.75,186.41,186.95,301382.0
2021-02-09 09:30:00,185.64,186.6,184.9,185.67,62524.0,185.64,186.6,184.9,185.67,62524.0
2021-02-09 10:00:00,185.73,187.1,185.42,185.71,78766.0,185.73,187.1,185.42,185.71,78766.0
2021-02-09 11:00:00,185.61,186.39,185.08,186.14,61424.0,185.61,186.39,185.08,186.14,61424.0
2021-02-09 12:00:00,186.21,187.14,186.21,186.34,43681.0,186.21,187.14,186.21,186.34,43681.0
2021-02-09 13:00:00,186.42,186.53,185.92,186.0,70500.0,186.42,186.53,185.92,186.0,70500.0
2021-02-09 14:00:00,185.93,186.3,184.44,184.74,106994.0,185.93,186.3,184.44,184.74,106994.0
2021-02-09 15:00:00,184.74,184.75,183.79,183.84,270468.0,184.74,184.75,183.79,183.84,270468.0
2021-02-10 09:30:00,195.75,199.99,192.7,196.11,263627.0,195.75,199.99,192.7,196.11,263627.0
2021-02-10 10:00:00,196.34,197.5,191.12,193.86,298493.0,196.34,197.5,191.12,193.86,298493.0
2021-02-10 11:00:00,193.89,194.6,190.43,190.63,107455.0,193.89,194.6,190.43,190.63,107455.0
2021-02-10 12:00:00,190.63,191.53,189.77,191.21,125611.0,190.63,191.53,189.77,191.21,125611.0
2021-02-10 13:00:00,191.13,191.54,190.47,190.87,66671.0,191.13,191.54,190.47,190.87,66671.0
2021-02-10 14:00:00,190.85,191.23,189.78,190.96,211410.0,190.85,191.23,189.78,190.96,211410.0
2021-02-10 15:00:00,191.04,191.65,189.59,190.05,341254.0,191.04,191.65,189.59,190.05,341254.0
2021-02-11 09:30:00,191.66,195.92,191.31,193.12,121161.0,191.66,195.92,191.31,193.12,121161.0
2021-02-11 10:00:00,193.11,196.57,193.11,195.94,182155.0,193.11,196.57,193.11,195.94,182155.0
2021-02-11 11:00:00,196.23,196.97,193.92,194.91,82716.0,196.23,196.97,193.92,194.91,82716.0
2021-02-11 12:00:00,194.66,194.66,192.03,192.52,57243.0,194.66,194.66,192.03,192.52,57243.0
2021-02-11 13:00:00,192.59,192.99,192.08,192.14,35942.0,192.59,192.99,192.08,192.14,35942.0
2021-02-11 14:00:00,192.16,192.7,191.75,192.46,46537.0,192.16,192.7,191.75,192.46,46537.0
2021-02-11 15:00:00,192.49,192.91,191.99,192.75,150027.0,192.49,192.91,191.99,192.75,150027.0
2021-02-12 09:30:00,191.57,192.15,189.21,189.22,46059.0,191.57,192.15,189.21,189.22,46059.0
2021-02-12 10:00:00,189.21,191.87,188.9,191.67,171923.0,189.21,191.87,188.9,191.67,171923.0
2021-02-12 11:00:00,191.75,192.87,191.74,192.68,39725.0,191.75,192.87,191.74,192.68,39725.0
2021-02-12 12:00:00,192.54,192.76,191.77,191.84,31898.0,192.54,192.76,191.77,191.84,31898.0
2021-02-12 13:00:00,191.83,192.25,191.29,192.15,29740.0,191.83,192.25,191.29,192.15,29740.0
2021-02-12 14:00:00,192.24,192.9,192.03,192.62,40496.0,192.24,192.9,192.03,192.62,40496.0
2021-02-12 15:00:00,192.62,193.22,192.39,192.78,121599.0,192.62,193.22,192.39,192.78,121599.0
2021-02-16 09:30:00,192.66,193.16,191.17,191.17,47962.0,192.66,193.16,191.17,191.17,47962.0
2021-02-16 10:00:00,191.25,191.86,190.45,190.84,71414.0,191.25,191.86,190.45,190.84,71414.0
2021-02-16 11:00:00,190.91,191.02,190.05,190.3,30950.0,190.91,191.02,190.05,190.3,30950.0
2021-02-16 12:00:00,190.38,191.1,190.16,191.1,41220.0,190.38,191.1,190.16,191.1,41220.0
2021-02-16 13:00:00,191.09,191.23,190.38,190.44,31498.0,191.09,191.23,190.38,190.44,31498.0
2021-02-16 14:00:00,190.56,190.76,190.08,190.3,29987.0,190.56,190.76,190.08,190.3,29987.0
2021-02-16 15:00:00,190.25,190.85,189.67,190.55,130093.0,190.25,190.85,189.67,190.55,130093.0
2021-02-17 09:30:00,188.51,191.02,188.22,190.79,40872.0,188.51,191.02,188.22,190.79,40872.0
2021-02-17 10:00:00,190.6,191.67,190.25,190.45,29930.0,190.6,191.67,190.25,190.45,29930.0
2021-02-17 11:00:00,190.35,190.35,188.71,189.02,45129.0,190.35,190.35,188.71,189.02,45129.0
2021-02-17 12:00:00,189.09,189.25,188.37,188.64,26890.0,189.09,189.25,188.37,188.64,26890.0
2021-02-17 13:00:00,188.59,189.12,188.53,188.98,15123.0,188.59,189.12,188.53,188.98,15123.0
2021-02-17 14:00:00,189.0,189.21,188.57,188.9,19547.0,189.0,189.21,188.57,188.9,19547.0
2021-02-17 15:00:00,188.86,189.37,188.81,188.93,67893.0,188.86,189.37,188.81,188.93,67893.0
2021-02-18 09:30:00,188.0,188.45,186.3,187.77,46122.0,188.0,188.45,186.3,187.77,46122.0
2021-02-18 10:00:00,187.77,187.77,185.38,187.02,30983.0,187.77,187.77,185.38,187.02,30983.0
2021-02-18 11:00:00,187.23,188.59,186.95,187.64,60096.0,187.23,188.59,186.95,187.64,60096.0
2021-02-18 12:00:00,187.7,188.14,187.03,187.15,53939.0,187.7,188.14,187.03,187.15,53939.0
2021-02-18 13:00:00,187.18,188.19,187.04,187.52,38314.0,187.18,188.19,187.04,187.52,38314.0
2021-02-18 14:00:00,187.44,188.64,187.44,188.48,19882.0,187.44,188.64,187.44,188.48,19882.0
2021-02-18 15:00:00,188.46,189.03,187.58,187.87,116521.0,188.46,189.03,187.58,187.87,116521.0
2021-02-19 09:30:00,188.4,188.4,186.26,187.63,73362.0,188.4,188.4,186.26,187.63,73362.0
2021-02-19 10:00:00,187.65,188.17,185.97,187.63,60082.0,187.65,188.17,185.97,187.63,60082.0
2021-02-19 11:00:00,187.66,188.19,187.5,187.9,66844.0,187.66,188.19,187.5,187.9,66844.0
2021-02-19 12:00:00,187.99,188.77,187.74,188.44,41910.0,187.99,188.77,187.74,188.44,41910.0
2021-02-19 13:00:00,188.4,188.81,188.06,188.66,48827.0,188.4,188.81,188.06,188.66,48827.0
2021-02-19 14:00:00,188.72,189.04,188.41,188.94,45500.0,188.72,189.04,188.41,188.94,45500.0
2021-02-19 15:00:00,188.99,189.45,188.5,188.73,138387.0,188.99,189.45,188.5,188.73,138387.0
2021-02-22 09:30:00,187.45,188.11,186.38,188.11,77026.0,187.45,188.11,186.38,188.11,77026.0
2021-02-22 10:00:00,188.01,189.25,187.48,188.89,75265.0,188.01,189.25,187.48,188.89,75265.0
2021-02-22 11:00:00,189.07,189.31,187.52,188.89,35885.0,189.07,189.31,187.52,188.89,35885.0
2021-02-22 12:00:00,188.88,190.03,188.64,189.79,30881.0,188.88,190.03,188.64,189.79,30881.0
2021-02-22 13:00:00,189.76,190.1,189.3,189.86,29680.0,189.76,190.1,189.3,189.86,29680.0
2021-02-22 14:00:00,189.96,190.46,189.69,190.42,37666.0,189.96,190.46,189.69,190.42,37666.0
2021-02-22 15:00:00,190.42,190.79,189.67,190.14,169549.0,190.42,190.79,189.67,190.14,169549.0
2021-02-23 09:30:00,190.67,192.72,190.16,191.24,161122.0,190.67,192.72,190.16,191.24,161122.0
2021-02-23 10:00:00,191.17,192.81,190.24,192.67,123446.0,191.17,192.81,190.24,192.67,123446.0
2021-02-23 11:00:00,192.67,192.67,190.66,191.08,78892.0,192.67,192.67,190.66,191.08,78892.0
2021-02-23 12:00:00,191.05,191.37,189.93,190.11,79936.0,191.05,191.37,189.93,190.11,79936.0
2021-02-23 13:00:00,190.09,191.11,189.89,190.78,60448.0,190.09,191.11,189.89,190.78,60448.0
2021-02-23 14:00:00,190.72,191.03,190.05,190.7,61695.0,190.72,191.03,190.05,190.7,61695.0
2021-02-23 15:00:00,190.77,192.05,190.28,191.05,264473.0,190.77,192.05,190.28,191.05,264473.0
2021-02-24 09:30:00,191.18,193.78,191.18,193.55,103262.0,191.18,193.78,191.18,193.55,103262.0
2021-02-24 10:00:00,193.14,194.64,192.05,194.6,117535.0,193.14,194.64,192.05,194.6,117535.0
2021-02-24 11:00:00,194.47,196.9,194.05,196.44,121371.0,194.47,196.9,194.05,196.44,121371.0
2021-02-24 12:00:00,196.38,197.35,195.75,197.0,135952.0,196.38,197.35,195.75,197.0,135952.0
2021-02-24 13:00:00,197.0,197.09,195.58,196.71,100785.0,197.0,197.09,195.58,196.71,100785.0
2021-02-24 14:00:00,196.75,197.08,194.6,194.76,88139.0,196.75,197.08,194.6,194.76,88139.0
2021-02-24 15:00:00,194.61,195.91,194.31,194.57,246436.0,194.61,195.91,194.31,194.57,246436.0
2021-02-25 09:30:00,194.05,194.86,192.66,193.86,99969.0,194.05,194.86,192.66,193.86,99969.0
2021-02-25 10:00:00,193.64,194.86,192.8,194.86,103119.0,193.64,194.86,192.8,194.86,103119.0
2021-02-25 11:00:00,194.81,195.0,193.08,193.29,68579.0,194.81,195.0,193.08,193.29,68579.0
2021-02-25 12:00:00,193.25,193.36,190.67,191.19,120838.0,193.25,193.36,190.67,191.19,120838.0
2021-02-25 13:00:00,191.16,192.1,190.67,191.43,83461.0,191.16,192.1,190.67,191.43,83461.0
2021-02-25 14:00:00,191.41,193.07,191.32,192.05,52998.0,191.41,193.07,191.32,192.05,52998.0
2021-02-25 15:00:00,192.02,192.78,191.26,192.5,211619.0,192.02,192.78,191.26,192.5,211619.0
2021-02-26 09:30:00,193.82,195.21,193.37,193.48,63326.0,193.82,195.21,193.37,193.48,63326.0
2021-02-26 10:00:00,193.6,193.69,189.39,191.35,93348.0,193.6,193.69,189.39,191.35,93348.0
2021-02-26 11:00:00,191.35,195.03,191.21,194.54,111223.0,191.35,195.03,191.21,194.54,111223.0
2021-02-26 12:00:00,194.55,195.27,193.79,194.0,70920.0,194.55,195.27,193.79,194.0,70920.0
2021-02-26 13:00:00,194.1,195.0,193.63,194.53,79562.0,194.1,195.0,193.63,194.53,79562.0
2021-02-26 14:00:00,194.58,194.83,192.94,194.16,69275.0,194.58,194.83,192.94,194.16,69275.0
2021-02-26 15:00:00,194.15,194.89,192.74,192.74,266024.0,194.15,194.89,192.74,192.74,266024.0
2021-03-01 09:30:00,194.98,196.72,194.23,195.65,68559.0,194.98,196.72,194.23,195.65,68559.0
2021-03-01 10:00:00,195.5,195.5,193.19,193.19,46112.0,195.5,195.5,193.19,193.19,46112.0
2021-03-01 11:00:00,193.11,194.17,192.55,193.85,44859.0,193.11,194.17,192.55,193.85,44859.0
2021-03-01 12:00:00,193.69,194.84,193.51,194.28,52709.0,193.69,194.84,193.51,194.28,52709.0
2021-03-01 13:00:00,194.28,194.3,193.36,193.36,30285.0,194.28,194.3,193.36,193.36,30285.0
2021-03-01 14:00:00,193.35,194.38,193.31,193.99,45777.0,193.35,194.38,193.31,193.99,45777.0
2021-03-01 15:00:00,194.05,194.95,194.02,194.44,167131.0,194.05,194.95,194.02,194.44,167131.0
2021-03-02 09:30:00,194.33,194.79,192.85,193.35,45147.0,194.33,194.79,192.85,193.35,45147.0
2021-03-02 10:00:00,192.81,193.3,190.12,191.48,67131.0,192.81,193.3,190.12,191.48,67131.0
2021-03-02 11:00:00,191.36,192.82,191.07,192.67,33159.0,191.36,192.82,191.07,192.67,33159.0
2021-03-02 12:00:00,192.59,193.72,192.55,193.32,34747.0,192.59,193.72,192.55,193.32,34747.0
2021-03-02 13:00:00,193.39,194.0,193.29,193.66,33071.0,193.39,194.0,193.29,193.66,33071.0
2021-03-02 14:00:00,193.65,193.82,193.1,193.45,36025.0,193.65,193.82,193.1,193.45,36025.0
2021-03-02 15:00:00,193.46,193.57,192.67,192.74,94930.0,193.46,193.57,192.67,192.74,94930.0
2021-03-03 09:30:00,191.17,192.34,190.63,190.63,35531.0,191.17,192.34,190.63,190.63,35531.0
2021-03-03 10:00:00,190.77,190.77,188.61,189.89,39212.0,190.77,190.77,188.61,189.89,39212.0
2021-03-03 11:00:00,189.64,190.94,189.46,190.73,28673.0,189.64,190.94,189.46,190.73,28673.0
2021-03-03 12:00:00,190.72,191.32,190.59,190.9,23834.0,190.72,191.32,190.59,190.9,23834.0
2021-03-03 13:00:00,191.04,191.65,190.43,191.53,34250.0,191.04,191.65,190.43,191.53,34250.0
2021-03-03 14:00:00,191.64,192.11,190.75,192.11,77534.0,191.64,192.11,190.75,192.11,77534.0
2021-03-03 15:00:00,191.97,192.44,190.36,190.58,92342.0,191.97,192.44,190.36,190.58,92342.0
2021-03-04 09:30:00,189.71,191.26,189.48,190.2,29087.0,189.71,191.26,189.48,190.2,29087.0
2021-03-04 10:00:00,190.05,190.32,187.22,188.47,72359.0,190.05,190.32,187.22,188.47,72359.0
2021-03-04 11:00:00,188.38,190.07,187.95,189.97,34567.0,188.38,190.07,187.95,189.97,34567.0
2021-03-04 12:00:00,190.08,190.84,186.75,187.01,51402.0,190.08,190.84,186.75,187.01,51402.0
2021-03-04 13:00:00,186.99,187.28,183.9,183.91,61025.0,186.99,187.28,183.9,183.91,61025.0
2021-03-04 14:00:00,184.06,187.18,183.97,186.91,81731.0,184.06,187.18,183.97,186.91,81731.0
2021-03-04 15:00:00,186.81,186.95,184.99,186.57,184424.0,186.81,186.95,184.99,186.57,184424.0
2021-03-05 09:30:00,187.87,189.37,185.0,186.32,74421.0,187.87,189.37,185.0,186.32,74421.0
2021-03-05 10:00:00,186.44,186.69,182.76,183.09,102809.0,186.44,186.69,182.76,183.09,102809.0
2021-03-05 11:00:00,183.05,183.11,181.13,182.66,283260.0,183.05,183.11,181.13,182.66,283260.0
2021-03-05 12:00:00,182.67,186.67,182.46,185.9,113229.0,182.67,186.67,182.46,185.9,113229.0
2021-03-05 13:00:00,185.99,187.35,184.97,187.03,66202.0,185.99,187.35,184.97,187.03,66202.0
2021-03-05 14:00:00,187.09,188.22,186.21,188.16,47452.0,187.09,188.22,186.21,188.16,47452.0
2021-03-05 15:00:00,188.17,189.92,187.8,188.68,128774.0,188.17,189.92,187.8,188.68,128774.0
2021-03-08 09:30:00,191.47,191.63,188.63,189.88,38340.0,191.47,191.63,188.63,189.88,38340.0
2021-03-08 10:00:00,190.28,194.57,190.05,194.27,81086.0,190.28,194.57,190.05,194.27,81086.0
2021-03-08 11:00:00,194.37,194.95,193.28,193.28,57820.0,194.37,194.95,193.28,193.28,57820.0
2021-03-08 12:00:00,193.41,193.57,192.25,193.34,38669.0,193.41,193.57,192.25,193.34,38669.0
2021-03-08 13:00:00,193.39,193.7,191.07,191.11,47637.0,193.39,193.7,191.07,191.11,47637.0
2021-03-08 14:00:00,191.1,191.77,189.33,189.48,68486.0,191.1,191.77,189.33,189.48,68486.0
2021-03-08 15:00:00,189.51,189.63,187.62,187.79,153977.0,189.51,189.63,187.62,187.79,153977.0
2021-03-09 09:30:00,190.06,192.8,188.81,191.0,56093.0,190.06,192.8,188.81,191.0,56093.0
2021-03-09 10:00:00,191.11,191.4,189.67,190.58,150858.0,191.11,191.4,189.67,190.58,150858.0
2021-03-09 11:00:00,190.31,191.41,189.88,191.33,54106.0,190.31,191.41,189.88,191.33,54106.0
2021-03-09 12:00:00,191.27,192.06,190.89,191.21,27689.0,191.27,192.06,190.89,191.21,27689.0
2021-03-09 13:00:00,191.4,192.03,191.08,191.38,33801.0,191.4,192.03,191.08,191.38,33801.0
2021-03-09 14:00:00,191.38,191.43,190.18,190.19,33798.0,191.38,191.43,190.18,190.19,33798.0
2021-03-09 15:00:00,190.24,190.61,189.1,189.39,132422.0,190.24,190.61,189.1,189.39,132422.0
2021-03-10 09:30:00,190.24,191.37,189.69,190.78,46221.0,190.24,191.37,189.69,190.78,46221.0
2021-03-10 10:00:00,190.91,191.11,189.62,189.94,49653.0,190.91,191.11,189.62,189.94,49653.0
2021-03-10 11:00:00,190.06,191.79,189.62,190.88,66032.0,190.06,191.79,189.62,190.88,66032.0
2021-03-10 12:00:00,190.8,191.55,190.21,191.55,43807.0,190.8,191.55,190.21,191.55,43807.0
2021-03-10 13:00:00,191.55,191.65,189.54,189.87,34470.0,191.55,191.65,189.54,189.87,34470.0
2021-03-10 14:00:00,189.83,190.87,189.54,190.77,49103.0,189.83,190.87,189.54,190.77,49103.0
2021-03-10 15:00:00,190.78,191.0,189.65,189.74,114821.0,190.78,191.0,189.65,189.74,114821.0
2021-03-11 09:30:00,191.36,191.83,190.21,191.3,37645.0,191.36,191.83,190.21,191.3,37645.0
2021-03-11 10:00:00,191.56,191.81,189.45,190.05,41604.0,191.56,191.81,189.45,190.05,41604.0
2021-03-11 11:00:00,190.2,191.19,189.44,189.59,68459.0,190.2,191.19,189.44,189.59,68459.0
2021-03-11 12:00:00,189.59,190.36,189.34,189.69,39009.0,189.59,190.36,189.34,189.69,39009.0
2021-03-11 13:00:00,189.66,190.06,189.19,189.67,33799.0,189.66,190.06,189.19,189.67,33799.0
2021-03-11 14:00:00,189.61,190.49,189.49,189.63,31648.0,189.61,190.49,189.49,189.63,31648.0
2021-03-11 15:00:00,189.56,190.04,189.08,189.21,108166.0,189.56,190.04,189.08,189.21,108166.0
2021-03-12 09:30:00,188.14,189.22,186.02,187.36,26720.0,188.14,189.22,186.02,187.36,26720.0
2021-03-12 10:00:00,187.42,187.42,185.45,185.68,74691.0,187.42,187.42,185.45,185.68,74691.0
2021-03-12 11:00:00,185.65,187.2,185.25,187.2,56013.0,185.65,187.2,185.25,187.2,56013.0
2021-03-12 12:00:00,187.31,187.46,186.78,187.1,51983.0,187.31,187.46,186.78,187.1,51983.0
2021-03-12 13:00:00,187.09,187.4,186.42,186.43,46533.0,187.09,187.4,186.42,186.43,46533.0
2021-03-12 14:00:00,186.45,186.83,186.11,186.77,67620.0,186.45,186.83,186.11,186.77,67620.0
2021-03-12 15:00:00,186.8,187.28,186.44,186.76,147261.0,186.8,187.28,186.44,186.76,147261.0
2021-03-15 09:30:00,186.03,188.24,185.84,186.05,50065.0,186.03,188.24,185.84,186.05,50065.0
2021-03-15 10:00:00,186.04,188.88,186.04,187.24,72511.0,186.04,188.88,186.04,187.24,72511.0
2021-03-15 11:00:00,187.25,187.71,186.21,186.82,47356.0,187.25,187.71,186.21,186.82,47356.0
2021-03-15 12:00:00,186.88,188.22,186.82,188.22,86250.0,186.88,188.22,186.82,188.22,86250.0
2021-03-15 13:00:00,188.21,189.48,188.16,189.01,47363.0,188.21,189.48,188.16,189.01,47363.0
2021-03-15 14:00:00,189.04,190.15,188.94,189.94,61677.0,189.04,190.15,188.94,189.94,61677.0
2021-03-15 15:00:00,189.92,190.72,189.81,190.65,156328.0,189.92,190.72,189.81,190.65,156328.0
2021-03-16 09:30:00,191.77,192.79,190.28,190.67,42161.0,191.77,192.79,190.28,190.67,42161.0
2021-03-16 10:00:00,190.71,190.88,189.33,189.65,57383.0,190.71,190.88,189.33,189.65,57383.0
2021-03-16 11:00:00,189.59,190.03,188.73,188.75,65612.0,189.59,190.03,188.73,188.75,65612.0
2021-03-16 12:00:00,188.85,189.51,188.85,189.46,61549.0,188.85,189.51,188.85,189.46,61549.0
2021-03-16 13:00:00,189.43,189.49,189.06,189.08,43421.0,189.43,189.49,189.06,189.08,43421.0
2021-03-16 14:00:00,189.09,189.23,187.34,188.07,86941.0,189.09,189.23,187.34,188.07,86941.0
2021-03-16 15:00:00,188.03,189.63,187.98,189.34,115611.0,188.03,189.63,187.98,189.34,115611.0
2021-03-17 09:30:00,188.69,189.26,187.61,188.95,31465.0,188.69,189.26,187.61,188.95,31465.0
2021-03-17 10:00:00,188.88,189.57,188.47,189.04,35244.0,188.88,189.57,188.47,189.04,35244.0
2021-03-17 11:00:00,189.02,190.19,188.92,190.02,52019.0,189.02,190.19,188.92,190.02,52019.0
2021-03-17 12:00:00,190.06,190.18,189.04,189.65,48601.0,190.06,190.18,189.04,189.65,48601.0
2021-03-17 13:00:00,189.71,189.82,188.9,189.03,19720.0,189.71,189.82,188.9,189.03,19720.0
2021-03-17 14:00:00,189.01,191.1,189.01,190.44,60098.0,189.01,191.1,189.01,190.44,60098.0
2021-03-17 15:00:00,190.58,190.58,189.28,189.72,115088.0,190.58,190.58,189.28,189.72,115088.0
2021-03-18 09:30:00,188.53,189.18,188.05,188.49,18896.0,188.53,189.18,188.05,188.49,18896.0
2021-03-18 10:00:00,188.51,189.19,187.09,187.66,67844.0,188.51,189.19,187.09,187.66,67844.0
2021-03-18 11:00:00,187.7,189.1,187.69,188.94,72108.0,187.7,189.1,187.69,188.94,72108.0
2021-03-18 12:00:00,189.11,190.05,188.22,188.37,28694.0,189.11,190.05,188.22,188.37,28694.0
2021-03-18 13:00:00,188.45,189.47,188.25,189.37,35362.0,188.45,189.47,188.25,189.37,35362.0
2021-03-18 14:00:00,189.34,189.35,187.34,187.81,42048.0,189.34,189.35,187.34,187.81,42048.0
2021-03-18 15:00:00,187.64,187.82,185.73,186.47,138895.0,187.64,187.82,185.73,186.47,138895.0
2021-03-19 09:30:00,187.09,187.59,185.78,186.18,112650.0,187.09,187.59,185.78,186.18,112650.0
2021-03-19 10:00:00,186.35,188.11,185.97,187.94,30801.0,186.35,188.11,185.97,187.94,30801.0
2021-03-19 11:00:00,187.95,188.93,187.7,188.7,30148.0,187.95,188.93,187.7,188.7,30148.0
2021-03-19 12:00:00,188.73,188.73,187.99,188.62,21151.0,188.73,188.73,187.99,188.62,21151.0
2021-03-19 13:00:00,188.67,188.73,187.94,188.37,31510.0,188.67,188.73,187.94,188.37,31510.0
2021-03-19 14:00:00,188.43,188.63,187.95,188.27,39241.0,188.43,188.63,187.95,188.27,39241.0
2021-03-19 15:00:00,188.27,189.62,188.0,188.31,121282.0,188.27,189.62,188.0,188.31,121282.0
2021-03-22 09:30:00,188.3,189.89,187.14,189.57,33755.0,188.3,189.89,187.14,189.57,33755.0
2021-03-22 10:00:00,189.83,190.33,189.03,189.81,44944.0,189.83,190.33,189.03,189.81,44944.0
2021-03-22 11:00:00,189.88,189.98,188.58,189.09,30918.0,189.88,189.98,188.58,189.09,30918.0
2021-03-22 12:00:00,189.08,190.02,188.95,190.0,20172.0,189.08,190.02,188.95,190.0,20172.0
2021-03-22 13:00:00,190.05,190.7,189.43,190.66,53268.0,190.05,190.7,189.43,190.66,53268.0
2021-03-22 14:00:00,190.63,191.06,190.12,190.29,33866.0,190.63,191.06,190.12,190.29,33866.0
2021-03-22 15:00:00,190.36,190.8,189.51,189.87,156207.0,190.36,190.8,189.51,189.87,156207.0
2021-03-23 09:30:00,189.53,189.77,188.0,188.54,47038.0,189.53,189.77,188.0,188.54,47038.0
2021-03-23 10:00:00,188.59,189.53,188.08,188.99,38908.0,188.59,189.53,188.08,188.99,38908.0
2021-03-23 11:00:00,189.06,189.53,188.78,189.14,32889.0,189.06,189.53,188.78,189.14,32889.0
2021-03-23 12:00:00,189.4,189.66,188.98,189.43,36085.0,189.4,189.66,188.98,189.43,36085.0
2021-03-23 13:00:00,189.51,189.73,188.65,188.8,62306.0,189.51,189.73,188.65,188.8,62306.0
2021-03-23 14:00:00,188.72,189.01,187.91,187.91,93432.0,188.72,189.01,187.91,187.91,93432.0
2021-03-23 15:00:00,187.91,188.1,186.37,187.12,90852.0,187.91,188.1,186.37,187.12,90852.0
2021-03-24 09:30:00,187.26,188.72,186.67,187.55,18720.0,187.26,188.72,186.67,187.55,18720.0
2021-03-24 10:00:00,187.65,189.15,186.72,188.84,28700.0,187.65,189.15,186.72,188.84,28700.0
2021-03-24 11:00:00,188.92,189.23,187.47,187.83,34544.0,188.92,189.23,187.47,187.83,34544.0
2021-03-24 12:00:00,187.84,188.6,187.77,188.06,25068.0,187.84,188.6,187.77,188.06,25068.0
2021-03-24 13:00:00,187.96,187.96,185.55,186.94,57261.0,187.96,187.96,185.55,186.94,57261.0
2021-03-24 14:00:00,187.03,187.69,186.53,187.3,66324.0,187.03,187.69,186.53,187.3,66324.0
2021-03-24 15:00:00,187.14,187.29,186.12,186.12,91464.0,187.14,187.29,186.12,186.12,91464.0
2021-03-25 09:30:00,186.29,186.49,184.67,186.49,32340.0,186.29,186.49,184.67,186.49,32340.0
2021-03-25 10:00:00,186.16,187.04,184.4,185.1,56029.0,186.16,187.04,184.4,185.1,56029.0
2021-03-25 11:00:00,185.04,186.09,184.3,186.06,69555.0,185.04,186.09,184.3,186.06,69555.0
2021-03-25 12:00:00,186.11,186.3,185.41,185.84,44762.0,186.11,186.3,185.41,185.84,44762.0
2021-03-25 13:00:00,185.8,186.35,185.29,185.66,72349.0,185.8,186.35,185.29,185.66,72349.0
2021-03-25 14:00:00,185.71,186.16,184.82,185.7,69873.0,185.71,186.16,184.82,185.7,69873.0
2021-03-25 15:00:00,185.7,187.01,185.4,186.51,180735.0,185.7,187.01,185.4,186.51,180735.0
2021-03-26 09:30:00,187.85,188.13,186.65,187.48,19126.0,187.85,188.13,186.65,187.48,19126.0
2021-03-26 10:00:00,187.48,189.01,187.25,188.55,31915.0,187.48,189.01,187.25,188.55,31915.0
2021-03-26 11:00:00,188.57,189.63,187.61,189.63,25023.0,188.57,189.63,187.61,189.63,25023.0
2021-03-26 12:00:00,189.63,189.87,188.71,189.41,42489.0,189.63,189.87,188.71,189.41,42489.0
2021-03-26 13:00:00,189.51,190.7,189.4,190.34,24465.0,189.51,190.7,189.4,190.34,24465.0
2021-03-26 14:00:00,190.38,191.63,189.97,191.21,46068.0,190.38,191.63,189.97,191.21,46068.0
2021-03-26 15:00:00,191.31,193.16,190.95,192.85,112843.0,191.31,193.16,190.95,192.85,112843.0
2021-03-29 09:30:00,191.04,192.23,190.01,190.56,26961.0,191.04,192.23,190.01,190.56,26961.0
2021-03-29 10:00:00,190.85,191.27,189.7,190.12,41114.0,190.85,191.27,189.7,190.12,41114.0
2021-03-29 11:00:00,190.11,191.84,189.77,191.42,61493.0,190.11,191.84,189.77,191.42,61493.0
2021-03-29 12:00:00,191.35,191.71,190.94,191.43,38700.0,191.35,191.71,190.94,191.43,38700.0
2021-03-29 13:00:00,191.42,192.01,191.15,191.47,42956.0,191.42,192.01,191.15,191.47,42956.0
2021-03-29 14:00:00,191.47,191.53,190.77,191.09,32808.0,191.47,191.53,190.77,191.09,32808.0
2021-03-29 15:00:00,191.1,191.49,190.78,191.02,92024.0,191.1,191.49,190.78,191.02,92024.0
2021-03-30 09:30:00,189.7,190.72,189.15,190.2,26355.0,189.7,190.72,189.15,190.2,26355.0
2021-03-30 10:00:00,190.32,191.38,189.48,190.73,38046.0,190.32,191.38,189.48,190.73,38046.0
2021-03-30 11:00:00,190.68,191.07,190.31,190.91,91547.0,190.68,191.07,190.31,190.91,91547.0
2021-03-30 12:00:00,190.95,191.02,190.54,190.85,42993.0,190.95,191.02,190.54,190.85,42993.0
2021-03-30 13:00:00,190.91,191.14,190.71,191.02,47027.0,190.91,191.14,190.71,191.02,47027.0
2021-03-30 14:00:00,191.01,191.74,190.88,191.7,65013.0,191.01,191.74,190.88,191.7,65013.0
2021-03-30 15:00:00,191.63,191.7,190.36,190.85,142980.0,191.63,191.7,190.36,190.85,142980.0
2021-03-31 09:30:00,192.14,192.68,190.85,192.19,51800.0,192.14,192.68,190.85,192.19,51800.0
2021-03-31 10:00:00,192.21,193.59,191.22,193.36,70077.0,192.21,193.59,191.22,193.36,70077.0
2021-03-31 11:00:00,193.25,194.65,192.98,194.07,44701.0,193.25,194.65,192.98,194.07,44701.0
2021-03-31 12:00:00,194.1,194.92,194.06,194.85,43290.0,194.1,194.92,194.06,194.85,43290.0
2021-03-31 13:00:00,194.76,195.06,194.17,194.62,36678.0,194.76,195.06,194.17,194.62,36678.0
2021-03-31 14:00:00,194.61,194.92,194.36,194.48,36695.0,194.61,194.92,194.36,194.48,36695.0
2021-03-31 15:00:00,194.66,194.74,193.1,193.27,148842.0,194.66,194.74,193.1,193.27,148842.0
2021-04-01 09:30:00,195.03,195.17,191.84,193.47,29672.0,195.03,195.17,191.84,193.47,29672.0
2021-04-01 10:00:00,193.72,197.85,193.2,197.85,80767.0,193.72,197.85,193.2,197.85,80767.0
2021-04-01 11:00:00,197.85,198.15,196.95,197.19,91007.0,197.85,198.15,196.95,197.19,91007.0
2021-04-01 12:00:00,197.08,197.76,196.78,197.07,53795.0,197.08,197.76,196.78,197.07,53795.0
2021-04-01 13:00:00,197.14,197.75,196.46,197.73,37172.0,197.14,197.75,196.46,197.73,37172.0
2021-04-01 14:00:00,197.62,199.31,197.52,198.27,89707.0,197.62,199.31,197.52,198.27,89707.0
2021-04-01 15:00:00,198.28,198.57,197.51,198.07,184966.0,198.28,198.57,197.51,198.07,184966.0
2021-04-05 09:30:00,199.0,201.31,199.0,201.14,65049.0,199.0,201.31,199.0,201.14,65049.0
2021-04-05 10:00:00,201.13,201.25,199.44,200.01,33268.0,201.13,201.25,199.44,200.01,33268.0
2021-04-05 11:00:00,200.1,200.75,199.68,200.53,24912.0,200.1,200.75,199.68,200.53,24912.0
2021-04-05 12:00:00,200.59,200.81,200.17,200.43,28566.0,200.59,200.81,200.17,200.43,28566.0
2021-04-05 13:00:00,200.41,200.56,199.7,199.7,23856.0,200.41,200.56,199.7,199.7,23856.0
2021-04-05 14:00:00,199.81,200.22,199.57,199.58,26942.0,199.81,200.22,199.57,199.58,26942.0
2021-04-05 15:00:00,199.59,200.74,199.03,200.27,120483.0,199.59,200.74,199.03,200.27,120483.0
2021-04-06 09:30:00,200.3,202.2,200.2,202.0,26492.0,200.3,202.2,200.2,202.0,26492.0
2021-04-06 10:00:00,201.77,203.38,201.77,202.71,52905.0,201.77,203.38,201.77,202.71,52905.0
2021-04-06 11:00:00,202.71,203.28,202.6,203.22,61483.0,202.71,203.28,202.6,203.22,61483.0
2021-04-06 12:00:00,203.12,203.74,202.77,203.48,38060.0,203.12,203.74,202.77,203.48,38060.0
2021-04-06 13:00:00,203.59,203.63,203.15,203.32,63646.0,203.59,203.63,203.15,203.32,63646.0
2021-04-06 14:00:00,203.3,203.79,202.98,203.61,47777.0,203.3,203.79,202.98,203.61,47777.0
2021-04-06 15:00:00,203.48,203.75,202.64,203.57,231164.0,203.48,203.75,202.64,203.57,231164.0
2021-04-07 09:30:00,203.43,203.44,201.57,201.57,29334.0,203.43,203.44,201.57,201.57,29334.0
2021-04-07 10:00:00,201.6,202.58,201.32,201.75,24753.0,201.6,202.58,201.32,201.75,24753.0
2021-04-07 11:00:00,201.81,201.81,200.94,201.34,28262.0,201.81,201.81,200.94,201.34,28262.0
2021-04-07 12:00:00,201.28,201.39,200.07,200.78,22823.0,201.28,201.39,200.07,200.78,22823.0
2021-04-07 13:00:00,200.8,200.96,200.43,200.76,22108.0,200.8,200.96,200.43,200.76,22108.0
2021-04-07 14:00:00,200.71,201.23,200.64,201.04,27013.0,200.71,201.23,200.64,201.04,27013.0
2021-04-07 15:00:00,201.17,201.6,200.57,201.59,135586.0,201.17,201.6,200.57,201.59,135586.0
2021-04-08 09:30:00,202.46,203.45,202.46,202.87,38598.0,202.46,203.45,202.46,202.87,38598.0
2021-04-08 10:00:00,202.98,204.89,202.98,204.74,74109.0,202.98,204.89,202.98,204.74,74109.0
2021-04-08 11:00:00,204.75,204.75,203.74,204.27,21766.0,204.75,204.75,203.74,204.27,21766.0
2021-04-08 12:00:00,204.24,204.74,204.0,204.08,25576.0,204.24,204.74,204.0,204.08,25576.0
2021-04-08 13:00:00,204.08,204.61,203.97,204.2,26550.0,204.08,204.61,203.97,204.2,26550.0
2021-04-08 14:00:00,204.13,204.91,204.12,204.65,28533.0,204.13,204.91,204.12,204.65,28533.0
2021-04-08 15:00:00,204.66,204.84,204.03,204.26,80315.0,204.66,204.84,204.03,204.26,80315.0
2021-04-09 09:30:00,205.68,206.29,204.66,205.14,34586.0,205.68,206.29,204.66,205.14,34586.0
2021-04-09 10:00:00,205.16,206.82,204.99,206.34,50418.0,205.16,206.82,204.99,206.34,50418.0
2021-04-09 11:00:00,206.44,207.41,206.31,206.79,31749.0,206.44,207.41,206.31,206.79,31749.0
2021-04-09 12:00:00,206.8,207.23,206.59,207.01,23337.0,206.8,207.23,206.59,207.01,23337.0
2021-04-09 13:00:00,206.99,207.12,206.4,206.67,19540.0,206.99,207.12,206.4,206.67,19540.0
2021-04-09 14:00:00,206.66,206.93,206.38,206.59,31097.0,206.66,206.93,206.38,206.59,31097.0
2021-04-09 15:00:00,206.57,207.79,206.56,207.67,100882.0,206.57,207.79,206.56,207.67,100882.0
2021-04-12 09:30:00,207.9,208.48,206.27,206.88,38110.0,207.9,208.48,206.27,206.88,38110.0
2021-04-12 10:00:00,207.01,208.17,206.73,207.02,67907.0,207.01,208.17,206.73,207.02,67907.0
2021-04-12 11:00:00,207.08,207.55,205.77,207.11,58893.0,207.08,207.55,205.77,207.11,58893.0
2021-04-12 12:00:00,207.16,207.7,206.49,207.48,39724.0,207.16,207.7,206.49,207.48,39724.0
2021-04-12 13:00:00,207.61,207.71,207.27,207.46,34565.0,207.61,207.71,207.27,207.46,34565.0
2021-04-12 14:00:00,207.51,208.33,207.4,208.3,36962.0,207.51,208.33,207.4,208.3,36962.0
2021-04-12 15:00:00,208.25,208.42,207.64,208.22,108973.0,208.25,208.42,207.64,208.22,108973.0
2021-04-13 09:30:00,208.09,208.61,207.37,208.14,28383.0,208.09,208.61,207.37,208.14,28383.0
2021-04-13 10:00:00,208.11,208.84,207.8,207.87,38265.0,208.11,208.84,207.8,207.87,38265.0
2021-04-13 11:00:00,207.9,208.33,207.54,208.21,32077.0,207.9,208.33,207.54,208.21,32077.0
2021-04-13 12:00:00,208.32,208.32,206.8,206.8,25618.0,208.32,208.32,206.8,206.8,25618.0
2021-04-13 13:00:00,206.9,207.26,206.69,207.14,25563.0,206.9,207.26,206.69,207.14,25563.0
2021-04-13 14:00:00,207.2,208.01,207.2,207.85,26449.0,207.2,208.01,207.2,207.85,26449.0
2021-04-13 15:00:00,207.81,208.04,207.4,207.57,72241.0,207.81,208.04,207.4,207.57,72241.0
2021-04-14 09:30:00,209.01,211.0,208.12,210.36,63024.0,209.01,211.0,208.12,210.36,63024.0
2021-04-14 10:00:00,210.51,210.66,208.98,209.19,59352.0,210.51,210.66,208.98,209.19,59352.0
2021-04-14 11:00:00,209.3,210.45,209.06,209.8,28131.0,209.3,210.45,209.06,209.8,28131.0
2021-04-14 12:00:00,209.67,210.81,209.67,210.66,24983.0,209.67,210.81,209.67,210.66,24983.0
2021-04-14 13:00:00,210.64,211.11,209.8,209.96,41592.0,210.64,211.11,209.8,209.96,41592.0
2021-04-14 14:00:00,210.02,210.16,208.21,208.27,61232.0,210.02,210.16,208.21,208.27,61232.0
2021-04-14 15:00:00,208.34,209.32,207.86,208.9,207821.0,208.34,209.32,207.86,208.9,207821.0
2021-04-15 09:30:00,210.75,213.75,210.75,213.63,42419.0,210.75,213.75,210.75,213.63,42419.0
2021-04-15 10:00:00,213.7,217.32,213.47,216.74,130051.0,213.7,217.32,213.47,216.74,130051.0
2021-04-15 11:00:00,216.8,217.63,216.12,216.35,49800.0,216.8,217.63,216.12,216.35,49800.0
2021-04-15 12:00:00,216.48,216.74,215.5,216.35,36612.0,216.48,216.74,215.5,216.35,36612.0
2021-04-15 13:00:00,216.26,216.65,215.83,216.05,27809.0,216.26,216.65,215.83,216.05,27809.0
2021-04-15 14:00:00,216.09,216.44,215.48,215.69,37531.0,216.09,216.44,215.48,215.69,37531.0
2021-04-15 15:00:00,215.67,215.67,214.02,214.12,405177.0,215.67,215.67,214.02,214.12,405177.0
2021-04-16 09:30:00,216.0,216.43,215.14,215.91,171162.0,216.0,216.43,215.14,215.91,171162.0
2021-04-16 10:00:00,215.88,216.91,215.33,216.38,96695.0,215.88,216.91,215.33,216.38,96695.0
2021-04-16 11:00:00,216.38,216.57,215.28,216.24,138011.0,216.38,216.57,215.28,216.24,138011.0
2021-04-16 12:00:00,216.33,216.62,215.65,215.97,127766.0,216.33,216.62,215.65,215.97,127766.0
2021-04-16 13:00:00,215.98,216.0,214.81,215.13,167115.0,215.98,216.0,214.81,215.13,167115.0
2021-04-16 14:00:00,215.24,215.65,214.92,215.51,76684.0,215.24,215.65,214.92,215.51,76684.0
2021-04-16 15:00:00,215.48,215.77,215.32,215.56,179818.0,215.48,215.77,215.32,215.56,179818.0
2021-04-19 09:30:00,215.71,217.04,214.96,215.81,46174.0,215.71,217.04,214.96,215.81,46174.0
2021-04-19 10:00:00,215.69,217.35,215.58,217.09,154992.0,215.69,217.35,215.58,217.09,154992.0
2021-04-19 11:00:00,217.14,218.33,216.31,216.47,136337.0,217.14,218.33,216.31,216.47,136337.0
2021-04-19 12:00:00,216.47,217.07,215.96,216.34,142629.0,216.47,217.07,215.96,216.34,142629.0
2021-04-19 13:00:00,216.27,217.13,216.19,216.34,75658.0,216.27,217.13,216.19,216.34,75658.0
2021-04-19 14:00:00,216.47,217.05,215.95,216.26,82288.0,216.47,217.05,215.95,216.26,82288.0
2021-04-19 15:00:00,216.25,216.49,215.47,216.08,163149.0,216.25,216.49,215.47,216.08,163149.0
2021-04-20 09:30:00,215.87,219.6,215.87,219.0,54521.0,215.87,219.6,215.87,219.0,54521.0
2021-04-20 10:00:00,218.99,219.44,218.38,218.53,168726.0,218.99,219.44,218.38,218.53,168726.0
2021-04-20 11:00:00,218.55,218.55,216.73,217.56,67522.0,218.55,218.55,216.73,217.56,67522.0
2021-04-20 12:00:00,217.56,218.61,217.44,218.41,61654.0,217.56,218.61,217.44,218.41,61654.0
2021-04-20 13:00:00,218.44,218.67,217.47,217.8,180632.0,218.44,218.67,217.47,217.8,180632.0
2021-04-20 14:00:00,217.74,218.12,216.76,216.76,302557.0,217.74,218.12,216.76,216.76,302557.0
2021-04-20 15:00:00,216.89,218.32,216.71,217.22,334634.0,216.89,218.32,216.71,217.22,334634.0
2021-04-21 09:30:00,216.5,219.28,215.22,219.15,40179.0,216.5,219.28,215.22,219.15,40179.0
2021-04-21 10:00:00,219.01,220.53,218.67,219.56,73812.0,219.01,220.53,218.67,219.56,73812.0
2021-04-21 11:00:00,219.63,220.47,219.08,219.61,50557.0,219.63,220.47,219.08,219.61,50557.0
2021-04-21 12:00:00,219.46,219.81,219.08,219.77,29408.0,219.46,219.81,219.08,219.77,29408.0
2021-04-21 13:00:00,219.77,220.25,219.26,220.15,42529.0,219.77,220.25,219.26,220.15,42529.0
2021-04-21 14:00:00,220.32,220.55,218.94,219.16,73287.0,220.32,220.55,218.94,219.16,73287.0
2021-04-21 15:00:00,219.13,219.72,218.86,219.27,187926.0,219.13,219.72,218.86,219.27,187926.0
2021-04-22 09:30:00,225.95,235.51,223.78,224.8,343690.0,225.95,235.51,223.78,224.8,343690.0
2021-04-22 10:00:00,224.93,228.98,224.71,225.2,153585.0,224.93,228.98,224.71,225.2,153585.0
2021-04-22 11:00:00,225.2,228.15,224.94,226.94,122058.0,225.2,228.15,224.94,226.94,122058.0
2021-04-22 12:00:00,227.06,227.54,225.85,226.34,46752.0,227.06,227.54,225.85,226.34,46752.0
2021-04-22 13:00:00,226.21,226.33,223.95,224.14,68323.0,226.21,226.33,223.95,224.14,68323.0
2021-04-22 14:00:00,223.87,226.97,223.6,226.38,137581.0,223.87,226.97,223.6,226.38,137581.0
2021-04-22 15:00:00,226.39,226.9,225.53,226.0,303152.0,226.39,226.9,225.53,226.0,303152.0
2021-04-23 09:30:00,226.4,231.87,226.4,230.35,118151.0,226.4,231.87,226.4,230.35,118151.0
2021-04-23 10:00:00,230.36,230.38,227.94,229.8,124381.0,230.36,230.38,227.94,229.8,124381.0
2021-04-23 11:00:00,229.81,231.42,229.09,231.09,73258.0,229.81,231.42,229.09,231.09,73258.0
2021-04-23 12:00:00,231.2,231.85,230.93,231.03,87163.0,231.2,231.85,230.93,231.03,87163.0
2021-04-23 13:00:00,231.08,232.2,230.58,232.02,91093.0,231.08,232.2,230.58,232.02,91093.0
2021-04-23 14:00:00,232.04,232.5,231.49,231.79,99339.0,232.04,232.5,231.49,231.79,99339.0
2021-04-23 15:00:00,231.86,232.91,231.72,232.22,305139.0,231.86,232.91,231.72,232.22,305139.0
2021-04-26 09:30:00,233.09,234.56,232.18,232.98,64001.0,233.09,234.56,232.18,232.98,64001.0
2021-04-26 10:00:00,232.82,234.5,232.76,234.36,115267.0,232.82,234.5,232.76,234.36,115267.0
2021-04-26 11:00:00,234.27,234.85,233.13,233.27,84766.0,234.27,234.85,233.13,233.27,84766.0
2021-04-26 12:00:00,233.25,234.29,232.66,234.19,101486.0,233.25,234.29,232.66,234.19,101486.0
2021-04-26 13:00:00,234.28,235.19,233.75,233.95,111449.0,234.28,235.19,233.75,233.95,111449.0
2021-04-26 14:00:00,234.02,234.4,233.77,233.82,79270.0,234.02,234.4,233.77,233.82,79270.0
2021-04-26 15:00:00,233.76,234.27,233.08,233.62,172335.0,233.76,234.27,233.08,233.62,172335.0
2021-04-27 09:30:00,233.32,234.29,232.5,232.79,43893.0,233.32,234.29,232.5,232.79,43893.0
2021-04-27 10:00:00,232.83,234.02,232.02,233.35,90470.0,232.83,234.02,232.02,233.35,90470.0
2021-04-27 11:00:00,233.33,233.4,231.69,231.81,400532.0,233.33,233.4,231.69,231.81,400532.0
2021-04-27 12:00:00,231.89,233.19,231.72,232.21,99706.0,231.89,233.19,231.72,232.21,99706.0
2021-04-27 13:00:00,232.29,233.11,231.98,232.76,98150.0,232.29,233.11,231.98,232.76,98150.0
2021-04-27 14:00:00,232.81,233.96,232.64,233.78,44658.0,232.81,233.96,232.64,233.78,44658.0
2021-04-27 15:00:00,233.74,234.66,233.32,234.41,162528.0,233.74,234.66,233.32,234.41,162528.0
2021-04-28 09:30:00,233.77,235.09,232.74,234.15,30647.0,233.77,235.09,232.74,234.15,30647.0
2021-04-28 10:00:00,233.79,235.36,233.26,234.88,29038.0,233.79,235.36,233.26,234.88,29038.0
2021-04-28 11:00:00,234.95,235.34,234.51,235.16,55953.0,234.95,235.34,234.51,235.16,55953.0
2021-04-28 12:00:00,235.1,235.84,234.94,235.18,105781.0,235.1,235.84,234.94,235.18,105781.0
2021-04-28 13:00:00,235.17,236.9,234.99,236.39,119985.0,235.17,236.9,234.99,236.39,119985.0
2021-04-28 14:00:00,236.44,237.26,236.2,237.12,233031.0,236.44,237.26,236.2,237.12,233031.0
2021-04-28 15:00:00,237.08,237.29,235.35,236.13,208840.0,237.08,237.29,235.35,236.13,208840.0
2021-04-29 09:30:00,237.0,237.47,234.34,234.36,37570.0,237.0,237.47,234.34,234.36,37570.0
2021-04-29 10:00:00,234.27,234.94,232.35,233.29,107088.0,234.27,234.94,232.35,233.29,107088.0
2021-04-29 11:00:00,233.38,233.88,232.35,232.44,94803.0,233.38,233.88,232.35,232.44,94803.0
2021-04-29 12:00:00,232.47,233.28,232.12,232.68,87141.0,232.47,233.28,232.12,232.68,87141.0
2021-04-29 13:00:00,232.67,233.55,232.37,233.32,49330.0,232.67,233.55,232.37,233.32,49330.0
2021-04-29 14:00:00,233.28,235.75,233.04,235.43,160513.0,233.28,235.75,233.04,235.43,160513.0
2021-04-29 15:00:00,235.38,235.58,233.95,235.41,157275.0,235.38,235.58,233.95,235.41,157275.0
2021-04-30 09:30:00,235.11,236.92,233.84,235.67,46717.0,235.11,236.92,233.84,235.67,46717.0
2021-04-30 10:00:00,235.49,235.88,233.32,233.8,49876.0,235.49,235.88,233.32,233.8,49876.0
2021-04-30 11:00:00,233.76,233.94,232.59,233.94,55946.0,233.76,233.94,232.59,233.94,55946.0
2021-04-30 12:00:00,233.94,234.69,233.94,234.2,17176.0,233.94,234.69,233.94,234.2,17176.0
2021-04-30 13:00:00,234.19,234.77,233.51,233.76,19986.0,234.19,234.77,233.51,233.76,19986.0
2021-04-30 14:00:00,233.85,234.8,233.48,234.37,36620.0,233.85,234.8,233.48,234.37,36620.0
2021-04-30 15:00:00,234.34,235.16,233.96,234.86,168860.0,234.34,235.16,233.96,234.86,168860.0
2021-05-03 09:30:00,236.0,236.62,233.65,233.84,31507.0,236.0,236.62,233.65,233.84,31507.0
2021-05-03 10:00:00,233.63,233.63,231.72,232.82,127971.0,233.63,233.63,231.72,232.82,127971.0
2021-05-03 11:00:00,232.94,233.99,232.49,233.77,54290.0,232.94,233.99,232.49,233.77,54290.0
2021-05-03 12:00:00,233.78,233.84,232.82,233.16,34953.0,233.78,233.84,232.82,233.16,34953.0
2021-05-03 13:00:00,233.24,233.36,232.62,232.75,35265.0,233.24,233.36,232.62,232.75,35265.0
2021-05-03 14:00:00,232.91,234.07,232.82,234.07,40445.0,232.91,234.07,232.82,234.07,40445.0
2021-05-03 15:00:00,234.07,234.28,233.51,233.97,114580.0,234.07,234.28,233.51,233.97,114580.0
2021-05-04 09:30:00,232.0,233.67,232.0,232.89,39007.0,232.0,233.67,232.0,232.89,39007.0
2021-05-04 10:00:00,232.55,233.38,231.4,231.48,67581.0,232.55,233.38,231.4,231.48,67581.0
2021-05-04 11:00:00,231.49,232.09,229.47,229.75,123485.0,231.49,232.09,229.47,229.75,123485.0
2021-05-04 12:00:00,229.8,230.75,229.62,230.75,181690.0,229.8,230.75,229.62,230.75,181690.0
2021-05-04 13:00:00,230.75,231.63,230.67,230.85,39514.0,230.75,231.63,230.67,230.85,39514.0
2021-05-04 14:00:00,230.74,231.33,230.52,230.78,47353.0,230.74,231.33,230.52,230.78,47353.0
2021-05-04 15:00:00,230.61,232.72,230.5,232.72,148373.0,230.61,232.72,230.5,232.72,148373.0
2021-05-05 09:30:00,233.55,234.75,231.06,231.44,49090.0,233.55,234.75,231.06,231.44,49090.0
2021-05-05 10:00:00,231.34,232.18,230.06,231.85,58038.0,231.34,232.18,230.06,231.85,58038.0
2021-05-05 11:00:00,231.81,232.71,231.3,232.59,189230.0,231.81,232.71,231.3,232.59,189230.0
2021-05-05 12:00:00,232.75,232.77,231.46,231.89,90702.0,232.75,232.77,231.46,231.89,90702.0
2021-05-05 13:00:00,231.81,233.53,231.49,233.53,104340.0,231.81,233.53,231.49,233.53,104340.0
2021-05-05 14:00:00,233.66,234.15,232.65,232.91,60434.0,233.66,234.15,232.65,232.91,60434.0
2021-05-05 15:00:00,232.95,233.0,231.55,231.82,226688.0,232.95,233.0,231.55,231.82,226688.0
2021-05-06 09:30:00,231.33,231.74,230.62,231.13,54287.0,231.33,231.74,230.62,231.13,54287.0
2021-05-06 10:00:00,231.1,231.28,229.84,230.14,35673.0,231.1,231.28,229.84,230.14,35673.0
2021-05-06 11:00:00,230.19,230.72,229.35,229.79,56293.0,230.19,230.72,229.35,229.79,56293.0
2021-05-06 12:00:00,229.83,230.34,229.56,229.97,56994.0,229.83,230.34,229.56,229.97,56994.0
2021-05-06 13:00:00,229.93,230.99,229.81,230.77,81148.0,229.93,230.99,229.81,230.77,81148.0
2021-05-06 14:00:00,230.84,231.13,230.16,230.18,83036.0,230.84,231.13,230.16,230.18,83036.0
2021-05-06 15:00:00,230.23,231.42,229.74,231.4,383609.0,230.23,231.42,229.74,231.4,383609.0
2021-05-07 09:30:00,232.0,234.5,231.86,234.09,69953.0,232.0,234.5,231.86,234.09,69953.0
2021-05-07 10:00:00,234.14,235.38,234.03,235.06,56992.0,234.14,235.38,234.03,235.06,56992.0
2021-05-07 11:00:00,235.21,235.8,234.73,235.52,51167.0,235.21,235.8,234.73,235.52,51167.0
2021-05-07 12:00:00,235.53,236.21,235.41,236.04,36542.0,235.53,236.21,235.41,236.04,36542.0
2021-05-07 13:00:00,236.07,236.08,235.01,235.61,30156.0,236.07,236.08,235.01,235.61,30156.0
2021-05-07 14:00:00,235.36,235.68,233.74,233.75,58011.0,235.36,235.68,233.74,233.75,58011.0
2021-05-07 15:00:00,233.78,234.68,233.74,234.38,183745.0,233.78,234.68,233.74,234.38,183745.0
2021-05-10 09:30:00,234.96,235.86,233.12,233.44,37123.0,234.96,235.86,233.12,233.44,37123.0
2021-05-10 10:00:00,233.45,233.52,232.51,233.2,65545.0,233.45,233.52,232.51,233.2,65545.0
2021-05-10 11:00:00,233.11,233.24,232.22,232.73,32166.0,233.11,233.24,232.22,232.73,32166.0
2021-05-10 12:00:00,232.7,233.06,232.41,232.95,36917.0,232.7,233.06,232.41,232.95,36917.0
2021-05-10 13:00:00,233.0,233.03,231.79,232.27,52018.0,233.0,233.03,231.79,232.27,52018.0
2021-05-10 14:00:00,232.08,232.43,231.28,232.04,99743.0,232.08,232.43,231.28,232.04,99743.0
2021-05-10 15:00:00,232.01,232.31,231.41,231.49,267864.0,232.01,232.31,231.41,231.49,267864.0
2021-05-11 09:30:00,229.31,232.03,227.4,231.75,68000.0,229.31,232.03,227.4,231.75,68000.0
2021-05-11 10:00:00,231.67,232.46,230.0,231.18,185690.0,231.67,232.46,230.0,231.18,185690.0
2021-05-11 11:00:00,231.15,233.3,231.03,232.72,67984.0,231.15,233.3,231.03,232.72,67984.0
2021-05-11 12:00:00,232.7,232.94,231.0,231.36,51279.0,232.7,232.94,231.0,231.36,51279.0
2021-05-11 13:00:00,231.39,231.79,231.09,231.65,64959.0,231.39,231.79,231.09,231.65,64959.0
2021-05-11 14:00:00,231.8,231.95,230.97,231.5,67068.0,231.8,231.95,230.97,231.5,67068.0
2021-05-11 15:00:00,231.5,232.45,231.07,232.05,186245.0,231.5,232.45,231.07,232.05,186245.0
2021-05-12 09:30:00,229.86,231.59,229.48,230.22,41739.0,229.86,231.59,229.48,230.22,41739.0
2021-05-12 10:00:00,230.28,231.43,230.08,231.39,45141.0,230.28,231.43,230.08,231.39,45141.0
2021-05-12 11:00:00,231.38,231.76,230.14,230.51,70736.0,231.38,231.76,230.14,230.51,70736.0
2021-05-12 12:00:00,230.5,231.04,228.95,229.21,45471.0,230.5,231.04,228.95,229.21,45471.0
2021-05-12 13:00:00,229.07,229.61,228.7,229.47,53158.0,229.07,229.61,228.7,229.47,53158.0
2021-05-12 14:00:00,229.56,229.78,228.83,229.5,13177.0,229.56,229.78,228.83,229.5,13177.0
2021-05-12 15:00:00,229.48,229.58,227.59,228.0,82184.0,229.48,229.58,227.59,228.0,82184.0
2021-05-13 09:30:00,229.07,229.34,228.19,229.05,57822.0,229.07,229.34,228.19,229.05,57822.0
2021-05-13 10:00:00,229.2,230.97,228.99,230.8,65134.0,229.2,230.97,228.99,230.8,65134.0
2021-05-13 11:00:00,230.71,230.71,230.12,230.25,34637.0,230.71,230.71,230.12,230.25,34637.0
2021-05-13 12:00:00,230.34,230.72,229.61,229.85,64495.0,230.34,230.72,229.61,229.85,64495.0
2021-05-13 13:00:00,229.84,230.08,228.66,228.75,50226.0,229.84,230.08,228.66,228.75,50226.0
2021-05-13 14:00:00,228.75,230.33,228.75,229.88,62104.0,228.75,230.33,228.75,229.88,62104.0
2021-05-13 15:00:00,229.71,230.33,229.35,229.76,273554.0,229.71,230.33,229.35,229.76,273554.0
2021-05-14 09:30:00,231.08,232.53,229.36,232.27,125910.0,231.08,232.53,229.36,232.27,125910.0
2021-05-14 10:00:00,232.21,233.83,231.71,233.75,50979.0,232.21,233.83,231.71,233.75,50979.0
2021-05-14 11:00:00,233.68,234.31,233.15,233.63,43216.0,233.68,234.31,233.15,233.63,43216.0
2021-05-14 12:00:00,233.58,234.54,233.55,234.52,55714.0,233.58,234.54,233.55,234.52,55714.0
2021-05-14 13:00:00,234.54,234.72,234.26,234.48,28848.0,234.54,234.72,234.26,234.48,28848.0
2021-05-14 14:00:00,234.5,234.81,233.91,234.48,37716.0,234.5,234.81,233.91,234.48,37716.0
2021-05-14 15:00:00,234.54,234.77,233.97,234.04,149657.0,234.54,234.77,233.97,234.04,149657.0
2021-05-17 09:30:00,234.65,235.54,233.22,233.92,33859.0,234.65,235.54,233.22,233.92,33859.0
2021-05-17 10:00:00,233.79,234.2,232.3,232.77,39190.0,233.79,234.2,232.3,232.77,39190.0
2021-05-17 11:00:00,232.84,233.59,232.21,232.92,34431.0,232.84,233.59,232.21,232.92,34431.0
2021-05-17 12:00:00,232.95,233.7,232.78,233.31,29132.0,232.95,233.7,232.78,233.31,29132.0
2021-05-17 13:00:00,233.4,233.4,231.39,231.46,60881.0,233.4,233.4,231.39,231.46,60881.0
2021-05-17 14:00:00,231.51,232.11,231.22,232.03,31528.0,231.51,232.11,231.22,232.03,31528.0
2021-05-17 15:00:00,232.12,232.35,231.4,231.44,74137.0,232.12,232.35,231.4,231.44,74137.0
2021-05-18 09:30:00,232.15,232.29,229.53,230.43,48334.0,232.15,232.29,229.53,230.43,48334.0
2021-05-18 10:00:00,230.34,231.74,230.34,231.0,76789.0,230.34,231.74,230.34,231.0,76789.0
2021-05-18 11:00:00,231.11,232.1,230.94,231.74,79875.0,231.11,232.1,230.94,231.74,79875.0
2021-05-18 12:00:00,231.75,231.96,231.41,231.61,28602.0,231.75,231.96,231.41,231.61,28602.0
2021-05-18 13:00:00,231.73,231.99,231.39,231.66,38126.0,231.73,231.99,231.39,231.66,38126.0
2021-05-18 14:00:00,231.79,232.14,230.86,231.24,49164.0,231.79,232.14,230.86,231.24,49164.0
2021-05-18 15:00:00,231.29,231.97,230.55,230.63,184048.0,231.29,231.97,230.55,230.63,184048.0
2021-05-19 09:30:00,228.12,229.49,226.95,228.04,49622.0,228.12,229.49,226.95,228.04,49622.0
2021-05-19 10:00:00,228.09,229.48,227.53,228.88,52865.0,228.09,229.48,227.53,228.88,52865.0
2021-05-19 11:00:00,228.83,229.57,228.28,229.34,54995.0,228.83,229.57,228.28,229.34,54995.0
2021-05-19 12:00:00,229.28,230.94,229.27,230.92,52599.0,229.28,230.94,229.27,230.92,52599.0
2021-05-19 13:00:00,231.1,232.19,230.52,231.83,141443.0,231.1,232.19,230.52,231.83,141443.0
2021-05-19 14:00:00,231.66,232.6,230.8,231.06,58535.0,231.66,232.6,230.8,231.06,58535.0
2021-05-19 15:00:00,230.93,232.72,230.82,232.7,158983.0,230.93,232.72,230.82,232.7,158983.0
2021-05-20 09:30:00,232.39,234.97,232.03,233.71,29002.0,232.39,234.97,232.03,233.71,29002.0
2021-05-20 10:00:00,233.93,235.61,233.92,235.61,31571.0,233.93,235.61,233.92,235.61,31571.0
2021-05-20 11:00:00,235.66,236.72,235.3,236.6,39500.0,235.66,236.72,235.3,236.6,39500.0
2021-05-20 12:00:00,236.34,236.59,235.54,235.95,26375.0,236.34,236.59,235.54,235.95,26375.0
2021-05-20 13:00:00,236.04,236.98,236.0,236.32,23459.0,236.04,236.98,236.0,236.32,23459.0
2021-05-20 14:00:00,236.44,237.58,236.32,237.12,65197.0,236.44,237.58,236.32,237.12,65197.0
2021-05-20 15:00:00,237.05,237.84,236.56,236.78,113545.0,237.05,237.84,236.56,236.78,113545.0
2021-05-21 09:30:00,237.35,239.48,237.35,239.48,54085.0,237.35,239.48,237.35,239.48,54085.0
2021-05-21 10:00:00,239.6,240.8,239.01,240.64,114164.0,239.6,240.8,239.01,240.64,114164.0
2021-05-21 11:00:00,240.69,240.82,238.47,238.59,47338.0,240.69,240.82,238.47,238.59,47338.0
2021-05-21 12:00:00,238.54,239.52,238.13,238.46,25344.0,238.54,239.52,238.13,238.46,25344.0
2021-05-21 13:00:00,238.45,238.84,238.18,238.73,30678.0,238.45,238.84,238.18,238.73,30678.0
2021-05-21 14:00:00,238.65,239.36,238.21,239.15,51946.0,238.65,239.36,238.21,239.15,51946.0
2021-05-21 15:00:00,239.11,239.95,238.96,238.98,245746.0,239.11,239.95,238.96,238.98,245746.0
2021-05-24 09:30:00,241.13,242.0,239.91,242.0,36297.0,241.13,242.0,239.91,242.0,36297.0
2021-05-24 10:00:00,241.96,243.94,241.45,243.84,90312.0,241.96,243.94,241.45,243.84,90312.0
2021-05-24 11:00:00,243.73,243.78,242.31,242.6,48761.0,243.73,243.78,242.31,242.6,48761.0
2021-05-24 12:00:00,242.43,243.29,242.02,242.68,53627.0,242.43,243.29,242.02,242.68,53627.0
2021-05-24 13:00:00,242.71,242.91,242.38,242.91,25946.0,242.71,242.91,242.38,242.91,25946.0
2021-05-24 14:00:00,242.95,242.99,242.36,242.45,29247.0,242.95,242.99,242.36,242.45,29247.0
2021-05-24 15:00:00,242.44,242.76,242.11,242.64,122572.0,242.44,242.76,242.11,242.64,122572.0
2021-05-25 09:30:00,243.44,243.78,241.42,241.42,18885.0,243.44,243.78,241.42,241.42,18885.0
2021-05-25 10:00:00,241.31,243.63,241.23,243.49,38006.0,241.31,243.63,241.23,243.49,38006.0
2021-05-25 11:00:00,243.5,243.99,243.02,243.87,49154.0,243.5,243.99,243.02,243.87,49154.0
2021-05-25 12:00:00,243.92,244.96,243.47,243.72,91241.0,243.92,244.96,243.47,243.72,91241.0
2021-05-25 13:00:00,243.8,244.1,242.94,243.59,39664.0,243.8,244.1,242.94,243.59,39664.0
2021-05-25 14:00:00,243.57,243.75,242.03,242.1,71721.0,243.57,243.75,242.03,242.1,71721.0
2021-05-25 15:00:00,242.08,242.67,241.8,242.13,176245.0,242.08,242.67,241.8,242.13,176245.0
2021-05-26 09:30:00,243.19,243.69,240.5,240.64,22493.0,243.19,243.69,240.5,240.64,22493.0
2021-05-26 10:00:00,240.77,241.68,240.55,240.96,36803.0,240.77,241.68,240.55,240.96,36803.0
2021-05-26 11:00:00,240.92,241.18,239.61,239.67,58214.0,240.92,241.18,239.61,239.67,58214.0
2021-05-26 12:00:00,239.64,240.04,238.75,239.37,64019.0,239.64,240.04,238.75,239.37,64019.0
2021-05-26 13:00:00,239.36,239.61,238.96,239.27,35304.0,239.36,239.61,238.96,239.27,35304.0
2021-05-26 14:00:00,239.36,239.42,237.63,237.72,68870.0,239.36,239.42,237.63,237.72,68870.0
2021-05-26 15:00:00,237.79,239.64,237.79,239.47,105964.0,237.79,239.64,237.79,239.47,105964.0
2021-05-27 09:30:00,239.95,240.9,239.19,239.74,56994.0,239.95,240.9,239.19,239.74,56994.0
2021-05-27 10:00:00,239.86,240.45,239.4,240.25,93552.0,239.86,240.45,239.4,240.25,93552.0
2021-05-27 11:00:00,240.22,240.28,238.92,240.11,179541.0,240.22,240.28,238.92,240.11,179541.0
2021-05-27 12:00:00,240.01,240.53,239.61,240.04,257258.0,240.01,240.53,239.61,240.04,257258.0
2021-05-27 13:00:00,240.03,240.25,239.63,239.63,93832.0,240.03,240.25,239.63,239.63,93832.0
2021-05-27 14:00:00,239.72,240.04,239.32,239.44,55244.0,239.72,240.04,239.32,239.44,55244.0
2021-05-27 15:00:00,239.38,239.67,237.28,237.55,423995.0,239.38,239.67,237.28,237.55,423995.0
2021-05-28 09:30:00,239.55,239.93,238.02,239.66,49918.0,239.55,239.93,238.02,239.66,49918.0
2021-05-28 10:00:00,239.91,240.26,239.26,239.96,140299.0,239.91,240.26,239.26,239.96,140299.0
2021-05-28 11:00:00,239.95,240.09,239.0,239.34,200316.0,239.95,240.09,239.0,239.34,200316.0
2021-05-28 12:00:00,239.4,239.48,238.85,239.11,94138.0,239.4,239.48,238.85,239.11,94138.0
2021-05-28 13:00:00,239.16,239.25,238.37,238.65,163073.0,239.16,239.25,238.37,238.65,163073.0
2021-05-28 14:00:00,238.65,240.45,238.47,240.37,74312.0,238.65,240.45,238.47,240.37,74312.0
2021-05-28 15:00:00,240.3,240.58,239.87,240.23,125076.0,240.3,240.58,239.87,240.23,125076.0
2021-06-01 09:30:00,241.4,242.01,237.57,237.75,38120.0,241.4,242.01,237.57,237.75,38120.0
2021-06-01 10:00:00,237.79,238.01,234.76,236.68,58967.0,237.79,238.01,234.76,236.68,58967.0
2021-06-01 11:00:00,236.75,237.0,235.88,235.99,37253.0,236.75,237.0,235.88,235.99,37253.0
2021-06-01 12:00:00,236.04,236.54,235.65,236.23,39967.0,236.04,236.54,235.65,236.23,39967.0
2021-06-01 13:00:00,236.27,237.62,236.04,237.62,46417.0,236.27,237.62,236.04,237.62,46417.0
2021-06-01 14:00:00,237.55,237.86,237.21,237.63,41911.0,237.55,237.86,237.21,237.63,41911.0
2021-06-01 15:00:00,237.67,238.01,237.24,237.47,105377.0,237.67,238.01,237.24,237.47,105377.0
2021-06-02 09:30:00,238.38,239.5,236.83,238.48,39476.0,238.38,239.5,236.83,238.48,39476.0
2021-06-02 10:00:00,238.59,239.41,237.94,238.57,46124.0,238.59,239.41,237.94,238.57,46124.0
2021-06-02 11:00:00,238.48,238.73,237.7,237.74,26116.0,238.48,238.73,237.7,237.74,26116.0
2021-06-02 12:00:00,237.69,237.88,236.67,237.24,43302.0,237.69,237.88,236.67,237.24,43302.0
2021-06-02 13:00:00,237.17,237.33,236.56,236.85,41880.0,237.17,237.33,236.56,236.85,41880.0
2021-06-02 14:00:00,236.87,237.32,235.54,235.62,43572.0,236.87,237.32,235.54,235.62,43572.0
2021-06-02 15:00:00,235.56,235.73,234.91,235.01,184106.0,235.56,235.73,234.91,235.01,184106.0
2021-06-03 09:30:00,233.38,234.84,231.14,231.22,80363.0,233.38,234.84,231.14,231.22,80363.0
2021-06-03 10:00:00,231.13,233.05,230.96,232.89,130358.0,231.13,233.05,230.96,232.89,130358.0
2021-06-03 11:00:00,232.89,233.42,231.6,232.3,220449.0,232.89,233.42,231.6,232.3,220449.0
2021-06-03 12:00:00,232.3,233.01,231.77,232.86,147273.0,232.3,233.01,231.77,232.86,147273.0
2021-06-03 13:00:00,232.78,233.35,232.6,233.26,76849.0,232.78,233.35,232.6,233.26,76849.0
2021-06-03 14:00:00,233.2,233.87,233.02,233.67,64569.0,233.2,233.87,233.02,233.67,64569.0
2021-06-03 15:00:00,233.59,234.44,233.26,233.34,229198.0,233.59,234.44,233.26,233.34,229198.0
2021-06-04 09:30:00,235.59,236.43,233.83,235.27,55517.0,235.59,236.43,233.83,235.27,55517.0
2021-06-04 10:00:00,235.27,235.27,233.45,233.72,120003.0,235.27,235.27,233.45,233.72,120003.0
2021-06-04 11:00:00,233.74,235.0,233.67,234.95,52297.0,233.74,235.0,233.67,234.95,52297.0
2021-06-04 12:00:00,234.97,235.0,233.92,234.19,49363.0,234.97,235.0,233.92,234.19,49363.0
2021-06-04 13:00:00,234.21,234.3,233.65,233.91,33914.0,234.21,234.3,233.65,233.91,33914.0
2021-06-04 14:00:00,233.93,234.18,233.71,233.92,48764.0,233.93,234.18,233.71,233.92,48764.0
2021-06-04 15:00:00,233.94,234.41,233.59,233.91,198268.0,233.94,234.41,233.59,233.91,198268.0
2021-06-07 09:30:00,233.57,234.77,233.36,234.09,37347.0,233.57,234.77,233.36,234.09,37347.0
2021-06-07 10:00:00,234.17,234.39,233.38,234.25,93881.0,234.17,234.39,233.38,234.25,93881.0
2021-06-07 11:00:00,234.23,235.22,233.86,234.51,267825.0,234.23,235.22,233.86,234.51,267825.0
2021-06-07 12:00:00,234.47,234.69,233.46,233.53,93543.0,234.47,234.69,233.46,233.53,93543.0
2021-06-07 13:00:00,233.57,234.75,233.52,233.65,106421.0,233.57,234.75,233.52,233.65,106421.0
2021-06-07 14:00:00,233.85,233.86,233.16,233.62,61852.0,233.85,233.86,233.16,233.62,61852.0
2021-06-07 15:00:00,233.63,233.74,232.58,233.19,268341.0,233.63,233.74,232.58,233.19,268341.0
2021-06-08 09:30:00,234.05,234.59,231.26,231.39,35640.0,234.05,234.59,231.26,231.39,35640.0
2021-06-08 10:00:00,231.43,232.25,231.07,232.03,44765.0,231.43,232.25,231.07,232.03,44765.0
2021-06-08 11:00:00,232.03,233.1,231.67,233.01,49898.0,232.03,233.1,231.67,233.01,49898.0
2021-06-08 12:00:00,233.02,234.0,233.02,233.77,47443.0,233.02,234.0,233.02,233.77,47443.0
2021-06-08 13:00:00,233.75,234.61,233.55,234.47,38524.0,233.75,234.61,233.55,234.47,38524.0
2021-06-08 14:00:00,234.43,234.7,233.99,234.59,64932.0,234.43,234.7,233.99,234.59,64932.0
2021-06-08 15:00:00,234.61,235.72,234.56,234.82,123452.0,234.61,235.72,234.56,234.82,123452.0
2021-06-09 09:30:00,235.2,236.59,234.65,235.7,35354.0,235.2,236.59,234.65,235.7,35354.0
2021-06-09 10:00:00,235.82,237.1,235.82,236.47,36395.0,235.82,237.1,235.82,236.47,36395.0
2021-06-09 11:00:00,236.46,236.88,235.98,236.79,30115.0,236.46,236.88,235.98,236.79,30115.0
2021-06-09 12:00:00,236.69,238.34,236.41,237.85,118940.0,236.69,238.34,236.41,237.85,118940.0
2021-06-09 13:00:00,237.69,238.43,237.36,238.29,54377.0,237.69,238.43,237.36,238.29,54377.0
2021-06-09 14:00:00,238.35,238.8,238.08,238.73,90447.0,238.35,238.8,238.08,238.73,90447.0
2021-06-09 15:00:00,238.72,239.85,238.63,239.4,271682.0,238.72,239.85,238.63,239.4,271682.0
2021-06-10 09:30:00,239.95,241.9,239.92,241.83,29141.0,239.95,241.9,239.92,241.83,29141.0
2021-06-10 10:00:00,241.9,242.44,241.17,241.2,60937.0,241.9,242.44,241.17,241.2,60937.0
2021-06-10 11:00:00,241.25,243.11,241.01,242.98,52149.0,241.25,243.11,241.01,242.98,52149.0
2021-06-10 12:00:00,242.9,244.38,242.82,243.58,72978.0,242.9,244.38,242.82,243.58,72978.0
2021-06-10 13:00:00,243.49,243.99,243.22,243.81,30844.0,243.49,243.99,243.22,243.81,30844.0
2021-06-10 14:00:00,243.8,244.09,243.4,243.64,38697.0,243.8,244.09,243.4,243.64,38697.0
2021-06-10 15:00:00,243.64,243.66,242.6,242.91,150083.0,243.64,243.66,242.6,242.91,150083.0
2021-06-11 09:30:00,243.0,243.28,241.27,242.05,62603.0,243.0,243.28,241.27,242.05,62603.0
2021-06-11 10:00:00,242.26,242.62,240.47,241.0,69750.0,242.26,242.62,240.47,241.0,69750.0
2021-06-11 11:00:00,240.97,241.76,240.54,240.85,48597.0,240.97,241.76,240.54,240.85,48597.0
2021-06-11 12:00:00,240.84,241.29,240.63,240.7,76266.0,240.84,241.29,240.63,240.7,76266.0
2021-06-11 13:00:00,240.7,243.07,240.63,242.78,103838.0,240.7,243.07,240.63,242.78,103838.0
2021-06-11 14:00:00,242.74,243.1,242.6,242.76,47110.0,242.74,243.1,242.6,242.76,47110.0
2021-06-11 15:00:00,242.79,243.54,242.54,243.42,163096.0,242.79,243.54,242.54,243.42,163096.0
2021-06-14 09:30:00,243.41,243.76,242.3,243.45,26958.0,243.41,243.76,242.3,243.45,26958.0
2021-06-14 10:00:00,243.49,244.32,243.39,244.14,35725.0,243.49,244.32,243.39,244.14,35725.0
2021-06-14 11:00:00,244.14,245.51,244.14,244.78,119239.0,244.14,245.51,244.14,244.78,119239.0
2021-06-14 12:00:00,244.77,245.05,244.32,244.38,46255.0,244.77,245.05,244.32,244.38,46255.0
2021-06-14 13:00:00,244.31,244.37,243.42,243.52,31169.0,244.31,244.37,243.42,243.52,31169.0
2021-06-14 14:00:00,243.51,243.76,243.24,243.58,30448.0,243.51,243.76,243.24,243.58,30448.0
2021-06-14 15:00:00,243.52,244.49,243.41,244.47,133573.0,243.52,244.49,243.41,244.47,133573.0
2021-06-15 09:30:00,245.21,246.2,244.24,244.31,62401.0,245.21,246.2,244.24,244.31,62401.0
2021-06-15 10:00:00,244.35,245.36,244.18,244.82,87744.0,244.35,245.36,244.18,244.82,87744.0
2021-06-15 11:00:00,244.91,245.33,244.67,245.08,59634.0,244.91,245.33,244.67,245.08,59634.0
2021-06-15 12:00:00,245.08,245.85,245.02,245.5,49142.0,245.08,245.85,245.02,245.5,49142.0
2021-06-15 13:00:00,245.58,246.19,245.41,246.14,39414.0,245.58,246.19,245.41,246.14,39414.0
2021-06-15 14:00:00,246.18,247.48,246.18,247.05,59140.0,246.18,247.48,246.18,247.05,59140.0
2021-06-15 15:00:00,247.03,247.3,246.7,246.87,141827.0,247.03,247.3,246.7,246.87,141827.0
2021-06-16 09:30:00,248.74,248.74,246.01,246.75,26902.0,248.74,248.74,246.01,246.75,26902.0
2021-06-16 10:00:00,246.82,247.27,244.44,244.72,88807.0,246.82,247.27,244.44,244.72,88807.0
2021-06-16 11:00:00,244.81,246.07,244.45,245.51,106079.0,244.81,246.07,244.45,245.51,106079.0
2021-06-16 12:00:00,245.52,246.97,245.32,246.81,58848.0,245.52,246.97,245.32,246.81,58848.0
2021-06-16 13:00:00,246.76,247.17,246.3,246.62,73911.0,246.76,247.17,246.3,246.62,73911.0
2021-06-16 14:00:00,246.43,246.43,243.77,244.86,86737.0,246.43,246.43,243.77,244.86,86737.0
2021-06-16 15:00:00,244.86,245.29,244.1,244.19,174421.0,244.86,245.29,244.1,244.19,174421.0
2021-06-17 09:30:00,243.86,245.68,243.12,245.38,51666.0,243.86,245.68,243.12,245.38,51666.0
2021-06-17 10:00:00,245.3,246.4,245.18,245.72,61226.0,245.3,246.4,245.18,245.72,61226.0
2021-06-17 11:00:00,245.58,245.79,244.5,244.55,70470.0,245.58,245.79,244.5,244.55,70470.0
2021-06-17 12:00:00,244.51,244.96,243.69,244.39,84118.0,244.51,244.96,243.69,244.39,84118.0
2021-06-17 13:00:00,244.41,245.95,244.3,245.36,76684.0,244.41,245.95,244.3,245.36,76684.0
2021-06-17 14:00:00,245.38,246.4,245.29,246.11,57575.0,245.38,246.4,245.29,246.11,57575.0
2021-06-17 15:00:00,246.24,247.06,245.99,246.39,210033.0,246.24,247.06,245.99,246.39,210033.0
2021-06-18 09:30:00,244.65,247.06,244.42,246.24,118888.0,244.65,247.06,244.42,246.24,118888.0
2021-06-18 10:00:00,246.05,246.05,244.05,244.18,62628.0,246.05,246.05,244.05,244.18,62628.0
2021-06-18 11:00:00,244.1,244.59,242.82,243.7,67587.0,244.1,244.59,242.82,243.7,67587.0
2021-06-18 12:00:00,243.68,244.68,243.65,243.81,71435.0,243.68,244.68,243.65,243.81,71435.0
2021-06-18 13:00:00,243.78,243.94,243.14,243.37,69340.0,243.78,243.94,243.14,243.37,69340.0
2021-06-18 14:00:00,243.29,243.99,243.25,243.68,70327.0,243.29,243.99,243.25,243.68,70327.0
2021-06-18 15:00:00,243.7,244.12,238.99,239.67,547474.0,243.7,244.12,238.99,239.67,547474.0
2021-06-21 09:30:00,241.11,241.83,239.1,241.78,53670.0,241.11,241.83,239.1,241.78,53670.0
2021-06-21 10:00:00,241.84,243.63,241.74,243.26,110795.0,241.84,243.63,241.74,243.26,110795.0
2021-06-21 11:00:00,243.33,244.28,243.16,243.81,96307.0,243.33,244.28,243.16,243.81,96307.0
2021-06-21 12:00:00,243.73,243.85,242.86,242.94,50422.0,243.73,243.85,242.86,242.94,50422.0
2021-06-21 13:00:00,242.93,243.69,242.38,243.63,44084.0,242.93,243.69,242.38,243.63,44084.0
2021-06-21 14:00:00,243.64,243.81,243.24,243.45,43884.0,243.64,243.81,243.24,243.45,43884.0
2021-06-21 15:00:00,243.49,243.79,243.19,243.42,144149.0,243.49,243.79,243.19,243.42,144149.0
2021-06-22 09:30:00,243.42,244.95,241.91,242.11,41549.0,243.42,244.95,241.91,242.11,41549.0
2021-06-22 10:00:00,242.07,243.66,242.02,243.47,78793.0,242.07,243.66,242.02,243.47,78793.0
2021-06-22 11:00:00,243.46,244.23,242.98,243.09,82141.0,243.46,244.23,242.98,243.09,82141.0
2021-06-22 12:00:00,243.11,244.23,243.11,243.84,85108.0,243.11,244.23,243.11,243.84,85108.0
2021-06-22 13:00:00,243.83,244.51,243.75,243.89,62734.0,243.83,244.51,243.75,243.89,62734.0
2021-06-22 14:00:00,243.89,244.31,243.66,243.74,59131.0,243.89,244.31,243.66,243.74,59131.0
2021-06-22 15:00:00,243.74,244.3,243.6,243.95,187148.0,243.74,244.3,243.6,243.95,187148.0
2021-06-23 09:30:00,243.09,243.98,241.99,243.03,36708.0,243.09,243.98,241.99,243.03,36708.0
2021-06-23 10:00:00,242.95,244.56,242.94,244.29,117611.0,242.95,244.56,242.94,244.29,117611.0
2021-06-23 11:00:00,244.31,244.64,241.83,242.04,97427.0,244.31,244.64,241.83,242.04,97427.0
2021-06-23 12:00:00,242.14,242.75,241.85,242.23,65487.0,242.14,242.75,241.85,242.23,65487.0
2021-06-23 13:00:00,242.22,242.83,241.58,242.79,164695.0,242.22,242.83,241.58,242.79,164695.0
2021-06-23 14:00:00,242.72,243.22,242.47,242.62,47519.0,242.72,243.22,242.47,242.62,47519.0
2021-06-23 15:00:00,242.67,243.05,242.03,242.34,122003.0,242.67,243.05,242.03,242.34,122003.0
2021-06-24 09:30:00,243.58,244.82,242.82,243.58,41615.0,243.58,244.82,242.82,243.58,41615.0
2021-06-24 10:00:00,243.67,244.17,242.94,243.06,91125.0,243.67,244.17,242.94,243.06,91125.0
2021-06-24 11:00:00,243.11,243.48,242.04,242.31,65926.0,243.11,243.48,242.04,242.31,65926.0
2021-06-24 12:00:00,242.25,242.62,241.65,242.03,50882.0,242.25,242.62,241.65,242.03,50882.0
2021-06-24 13:00:00,242.06,242.22,241.24,241.46,48707.0,242.06,242.22,241.24,241.46,48707.0
2021-06-24 14:00:00,241.51,242.16,241.44,241.75,48923.0,241.51,242.16,241.44,241.75,48923.0
2021-06-24 15:00:00,241.71,241.83,240.81,240.91,161436.0,241.71,241.83,240.81,240.91,161436.0
2021-06-25 09:30:00,241.93,242.9,240.89,242.86,46595.0,241.93,242.9,240.89,242.86,46595.0
2021-06-25 10:00:00,243.19,243.7,242.36,242.58,58334.0,243.19,243.7,242.36,242.58,58334.0
2021-06-25 11:00:00,242.61,243.18,242.18,243.1,169330.0,242.61,243.18,242.18,243.1,169330.0
2021-06-25 12:00:00,243.1,243.37,242.66,243.2,390791.0,243.1,243.37,242.66,243.2,390791.0
2021-06-25 13:00:00,243.2,244.41,243.06,244.15,104680.0,243.2,244.41,243.06,244.15,104680.0
2021-06-25 14:00:00,244.16,245.34,244.1,244.64,91227.0,244.16,245.34,244.1,244.64,91227.0
2021-06-25 15:00:00,244.58,245.77,244.5,245.42,187572.0,244.58,245.77,244.5,245.42,187572.0
2021-06-28 09:30:00,245.93,246.75,243.55,244.13,38156.0,245.93,246.75,243.55,244.13,38156.0
2021-06-28 10:00:00,244.11,244.39,243.09,243.71,42841.0,244.11,244.39,243.09,243.71,42841.0
2021-06-28 11:00:00,243.61,243.96,242.95,243.91,39747.0,243.61,243.96,242.95,243.91,39747.0
2021-06-28 12:00:00,243.99,244.03,242.16,242.22,32614.0,243.99,244.03,242.16,242.22,32614.0
2021-06-28 13:00:00,242.21,243.37,242.2,243.37,25577.0,242.21,243.37,242.2,243.37,25577.0
2021-06-28 14:00:00,243.37,243.81,243.01,243.56,48975.0,243.37,243.81,243.01,243.56,48975.0
2021-06-28 15:00:00,243.56,244.03,243.33,243.33,98297.0,243.56,244.03,243.33,243.33,98297.0
2021-06-29 09:30:00,243.14,244.74,242.58,244.74,27361.0,243.14,244.74,242.58,244.74,27361.0
2021-06-29 10:00:00,244.74,245.43,244.35,244.66,50860.0,244.74,245.43,244.35,244.66,50860.0
2021-06-29 11:00:00,244.58,244.82,244.19,244.67,58034.0,244.58,244.82,244.19,244.67,58034.0
2021-06-29 12:00:00,244.72,245.15,244.46,244.86,38408.0,244.72,245.15,244.46,244.86,38408.0
2021-06-29 13:00:00,244.84,245.62,244.82,245.03,44156.0,244.84,245.62,244.82,245.03,44156.0
2021-06-29 14:00:00,245.03,245.08,244.38,244.38,30791.0,245.03,245.08,244.38,244.38,30791.0
2021-06-29 15:00:00,244.35,244.43,243.94,244.19,70595.0,244.35,244.43,243.94,244.19,70595.0
2021-06-30 09:30:00,243.34,243.99,241.47,241.68,34504.0,243.34,243.99,241.47,241.68,34504.0
2021-06-30 10:00:00,241.59,242.01,240.62,241.55,63763.0,241.59,242.01,240.62,241.55,63763.0
2021-06-30 11:00:00,241.65,242.07,240.61,240.91,54345.0,241.65,242.07,240.61,240.91,54345.0
2021-06-30 12:00:00,240.9,241.88,240.33,241.64,46804.0,240.9,241.88,240.33,241.64,46804.0
2021-06-30 13:00:00,241.66,241.99,241.37,241.63,30181.0,241.66,241.99,241.37,241.63,30181.0
2021-06-30 14:00:00,241.49,241.58,240.4,240.49,48454.0,241.49,241.58,240.4,240.49,48454.0
2021-06-30 15:00:00,240.48,242.61,240.39,242.31,244655.0,240.48,242.61,240.39,242.31,244655.0
2021-07-01 09:30:00,242.73,244.54,242.46,244.51,24552.0,242.73,244.54,242.46,244.51,24552.0
2021-07-01 10:00:00,244.74,246.13,243.99,246.01,65502.0,244.74,246.13,243.99,246.01,65502.0
2021-07-01 11:00:00,246.0,246.28,245.11,246.11,72230.0,246.0,246.28,245.11,246.11,72230.0
2021-07-01 12:00:00,246.14,246.14,245.33,246.08,39606.0,246.14,246.14,245.33,246.08,39606.0
2021-07-01 13:00:00,246.01,246.17,245.21,246.06,39685.0,246.01,246.17,245.21,246.06,39685.0
2021-07-01 14:00:00,246.12,246.34,245.69,246.12,49314.0,246.12,246.34,245.69,246.12,49314.0
2021-07-01 15:00:00,246.13,247.35,245.91,247.06,146404.0,246.13,247.35,245.91,247.06,146404.0
2021-07-02 09:30:00,247.41,247.41,246.15,247.01,34395.0,247.41,247.41,246.15,247.01,34395.0
2021-07-02 10:00:00,246.92,247.31,246.17,247.3,41111.0,246.92,247.31,246.17,247.3,41111.0
2021-07-02 11:00:00,247.27,247.42,246.8,247.03,23569.0,247.27,247.42,246.8,247.03,23569.0
2021-07-02 12:00:00,247.08,248.0,247.01,247.99,28827.0,247.08,248.0,247.01,247.99,28827.0
2021-07-02 13:00:00,247.93,248.47,247.6,248.37,27129.0,247.93,248.47,247.6,248.37,27129.0
2021-07-02 14:00:00,248.34,248.8,248.23,248.53,28701.0,248.34,248.8,248.23,248.53,28701.0
2021-07-02 15:00:00,248.34,249.45,248.34,249.2,91025.0,248.34,249.45,248.34,249.2,91025.0
2021-07-06 09:30:00,249.64,249.72,248.29,249.26,73944.0,249.64,249.72,248.29,249.26,73944.0
2021-07-06 10:00:00,249.12,249.4,247.84,248.58,85153.0,249.12,249.4,247.84,248.58,85153.0
2021-07-06 11:00:00,248.5,248.83,248.16,248.72,43944.0,248.5,248.83,248.16,248.72,43944.0
2021-07-06 12:00:00,248.68,249.18,248.03,249.18,37022.0,248.68,249.18,248.03,249.18,37022.0
2021-07-06 13:00:00,249.19,249.83,248.45,249.26,137247.0,249.19,249.83,248.45,249.26,137247.0
2021-07-06 14:00:00,249.25,250.4,249.16,250.31,70568.0,249.25,250.4,249.16,250.31,70568.0
2021-07-06 15:00:00,250.32,251.57,250.28,251.01,158912.0,250.32,251.57,250.28,251.01,158912.0
2021-07-07 09:30:00,251.67,253.36,251.15,253.31,34657.0,251.67,253.36,251.15,253.31,34657.0
2021-07-07 10:00:00,253.31,253.36,248.98,250.59,40944.0,253.31,253.36,248.98,250.59,40944.0
2021-07-07 11:00:00,250.77,252.96,250.61,252.84,44871.0,250.77,252.96,250.61,252.84,44871.0
2021-07-07 12:00:00,252.84,253.49,252.7,253.03,43943.0,252.84,253.49,252.7,253.03,43943.0
2021-07-07 13:00:00,252.91,253.37,252.73,252.91,39686.0,252.91,253.37,252.73,252.91,39686.0
2021-07-07 14:00:00,253.03,253.2,251.86,252.99,41765.0,253.03,253.2,251.86,252.99,41765.0
2021-07-07 15:00:00,253.01,254.05,252.93,253.9,134347.0,253.01,254.05,252.93,253.9,134347.0
2021-07-08 09:30:00,250.0,250.47,248.08,249.16,40244.0,250.0,250.47,248.08,249.16,40244.0
2021-07-08 10:00:00,249.4,249.4,247.92,248.44,54271.0,249.4,249.4,247.92,248.44,54271.0
2021-07-08 11:00:00,248.47,250.54,248.04,250.04,73710.0,248.47,250.54,248.04,250.04,73710.0
2021-07-08 12:00:00,250.03,250.61,249.41,249.65,51939.0,250.03,250.61,249.41,249.65,51939.0
2021-07-08 13:00:00,249.65,249.89,248.77,248.81,50121.0,249.65,249.89,248.77,248.81,50121.0
2021-07-08 14:00:00,248.91,249.01,248.32,248.54,41114.0,248.91,249.01,248.32,248.54,41114.0
2021-07-08 15:00:00,248.58,249.02,247.9,248.9,120540.0,248.58,249.02,247.9,248.9,120540.0
2021-07-09 09:30:00,249.7,250.09,248.57,249.07,12717.0,249.7,250.09,248.57,249.07,12717.0
2021-07-09 10:00:00,249.07,250.71,248.97,250.18,34936.0,249.07,250.71,248.97,250.18,34936.0
2021-07-09 11:00:00,250.03,251.1,249.66,250.3,38070.0,250.03,251.1,249.66,250.3,38070.0
2021-07-09 12:00:00,250.42,250.7,249.8,249.82,32932.0,250.42,250.7,249.8,249.82,32932.0
2021-07-09 13:00:00,249.97,250.93,249.83,250.74,16911.0,249.97,250.93,249.83,250.74,16911.0
2021-07-09 14:00:00,250.79,251.19,250.55,250.95,33035.0,250.79,251.19,250.55,250.95,33035.0
2021-07-09 15:00:00,250.95,251.31,250.49,251.01,78375.0,250.95,251.31,250.49,251.01,78375.0
2021-07-12 09:30:00,251.63,252.41,251.01,251.39,32342.0,251.63,252.41,251.01,251.39,32342.0
2021-07-12 10:00:00,251.16,251.86,250.68,251.73,54723.0,251.16,251.86,250.68,251.73,54723.0
2021-07-12 11:00:00,251.7,251.89,249.94,249.96,34464.0,251.7,251.89,249.94,249.96,34464.0
2021-07-12 12:00:00,250.02,250.45,249.09,249.29,46400.0,250.02,250.45,249.09,249.29,46400.0
2021-07-12 13:00:00,249.27,249.5,248.28,248.69,50884.0,249.27,249.5,248.28,248.69,50884.0
2021-07-12 14:00:00,248.63,248.84,248.11,248.64,57255.0,248.63,248.84,248.11,248.64,57255.0
2021-07-12 15:00:00,248.72,249.42,248.19,248.58,117614.0,248.72,249.42,248.19,248.58,117614.0
2021-07-13 09:30:00,248.99,249.31,246.69,247.03,30872.0,248.99,249.31,246.69,247.03,30872.0
2021-07-13 10:00:00,247.29,247.78,246.5,246.91,60309.0,247.29,247.78,246.5,246.91,60309.0
2021-07-13 11:00:00,246.94,248.54,246.88,247.98,81048.0,246.94,248.54,246.88,247.98,81048.0
2021-07-13 12:00:00,247.96,249.85,247.58,249.75,73187.0,247.96,249.85,247.58,249.75,73187.0
2021-07-13 13:00:00,249.61,249.73,249.0,249.56,24873.0,249.61,249.73,249.0,249.56,24873.0
2021-07-13 14:00:00,249.38,249.89,248.72,249.86,56083.0,249.38,249.89,248.72,249.86,56083.0
2021-07-13 15:00:00,249.72,250.05,249.27,249.64,63942.0,249.72,250.05,249.27,249.64,63942.0
2021-07-14 09:30:00,249.64,250.46,248.55,248.56,84398.0,249.64,250.46,248.55,248.56,84398.0
2021-07-14 10:00:00,248.59,248.61,246.86,247.06,40562.0,248.59,248.61,246.86,247.06,40562.0
2021-07-14 11:00:00,246.86,247.01,245.5,245.51,34285.0,246.86,247.01,245.5,245.51,34285.0
2021-07-14 12:00:00,245.55,246.5,245.31,246.34,66227.0,245.55,246.5,245.31,246.34,66227.0
2021-07-14 13:00:00,246.15,247.08,245.99,246.6,44784.0,246.15,247.08,245.99,246.6,44784.0
2021-07-14 14:00:00,246.58,247.4,246.49,246.65,27327.0,246.58,247.4,246.49,246.65,27327.0
2021-07-14 15:00:00,246.72,247.04,245.81,246.12,90786.0,246.72,247.04,245.81,246.12,90786.0
2021-07-15 09:30:00,245.63,246.63,245.55,246.63,33708.0,245.63,246.63,245.55,246.63,33708.0
2021-07-15 10:00:00,246.65,246.82,243.91,245.15,125227.0,246.65,246.82,243.91,245.15,125227.0
2021-07-15 11:00:00,245.18,247.22,245.11,246.35,57581.0,245.18,247.22,245.11,246.35,57581.0
2021-07-15 12:00:00,246.5,247.0,245.85,245.96,31695.0,246.5,247.0,245.85,245.96,31695.0
2021-07-15 13:00:00,245.96,245.96,244.28,244.28,44440.0,245.96,245.96,244.28,244.28,44440.0
2021-07-15 14:00:00,244.44,246.24,244.27,246.21,38317.0,244.44,246.24,244.27,246.21,38317.0
2021-07-15 15:00:00,246.22,246.58,245.78,246.53,90516.0,246.22,246.58,245.78,246.53,90516.0
2021-07-16 09:30:00,247.3,247.69,246.08,246.4,23299.0,247.3,247.69,246.08,246.4,23299.0
2021-07-16 10:00:00,246.13,248.14,245.66,247.49,31607.0,246.13,248.14,245.66,247.49,31607.0
2021-07-16 11:00:00,247.5,248.53,246.67,248.53,36305.0,247.5,248.53,246.67,248.53,36305.0
2021-07-16 12:00:00,248.6,249.78,248.45,248.66,37472.0,248.6,249.78,248.45,248.66,37472.0
2021-07-16 13:00:00,248.63,248.67,247.93,248.4,23048.0,248.63,248.67,247.93,248.4,23048.0
2021-07-16 14:00:00,248.25,248.64,247.69,247.92,21918.0,248.25,248.64,247.69,247.92,21918.0
2021-07-16 15:00:00,247.7,248.28,247.13,247.71,55159.0,247.7,248.28,247.13,247.71,55159.0
2021-07-19 09:30:00,244.23,245.15,243.64,244.23,77509.0,244.23,245.15,243.64,244.23,77509.0
2021-07-19 10:00:00,244.11,244.46,242.99,243.04,42124.0,244.11,244.46,242.99,243.04,42124.0
2021-07-19 11:00:00,243.04,243.94,242.95,243.61,43875.0,243.04,243.94,242.95,243.61,43875.0
2021-07-19 12:00:00,243.52,243.61,241.65,242.0,21771.0,243.52,243.61,241.65,242.0,21771.0
2021-07-19 13:00:00,241.98,242.35,240.08,241.16,56135.0,241.98,242.35,240.08,241.16,56135.0
2021-07-19 14:00:00,241.25,241.42,239.95,240.0,58939.0,241.25,241.42,239.95,240.0,58939.0
2021-07-19 15:00:00,240.02,241.76,239.83,241.7,156267.0,240.02,241.76,239.83,241.7,156267.0
2021-07-20 09:30:00,242.92,245.62,241.48,245.17,40222.0,242.92,245.62,241.48,245.17,40222.0
2021-07-20 10:00:00,245.63,246.51,245.02,246.21,42941.0,245.63,246.51,245.02,246.21,42941.0
2021-07-20 11:00:00,246.33,247.38,246.26,247.34,42444.0,246.33,247.38,246.26,247.34,42444.0
2021-07-20 12:00:00,247.35,247.69,246.67,246.75,32279.0,247.35,247.69,246.67,246.75,32279.0
2021-07-20 13:00:00,246.71,246.71,245.98,246.5,34480.0,246.71,246.71,245.98,246.5,34480.0
2021-07-20 14:00:00,246.53,247.1,246.29,246.62,108810.0,246.53,247.1,246.29,246.62,108810.0
2021-07-20 15:00:00,246.61,247.52,246.39,247.07,233653.0,246.61,247.52,246.39,247.07,233653.0
2021-07-21 09:30:00,247.88,247.88,241.82,242.68,78269.0,247.88,247.88,241.82,242.68,78269.0
2021-07-21 10:00:00,242.68,244.02,241.31,242.65,133556.0,242.68,244.02,241.31,242.65,133556.0
2021-07-21 11:00:00,242.65,243.48,242.49,243.27,102099.0,242.65,243.48,242.49,243.27,102099.0
2021-07-21 12:00:00,243.27,243.4,242.35,243.12,53567.0,243.27,243.4,242.35,243.12,53567.0
2021-07-21 13:00:00,243.1,243.16,241.96,242.19,47578.0,243.1,243.16,241.96,242.19,47578.0
2021-07-21 14:00:00,242.27,242.94,242.05,242.51,46977.0,242.27,242.94,242.05,242.51,46977.0
2021-07-21 15:00:00,242.53,243.08,242.05,243.03,265559.0,242.53,243.08,242.05,243.03,265559.0
2021-07-22 09:30:00,244.16,245.19,243.43,244.02,16511.0,244.16,245.19,243.43,244.02,16511.0
2021-07-22 10:00:00,243.94,246.89,243.79,246.46,62209.0,243.94,246.89,243.79,246.46,62209.0
2021-07-22 11:00:00,246.42,246.59,244.91,245.1,27996.0,246.42,246.59,244.91,245.1,27996.0
2021-07-22 12:00:00,245.13,245.37,244.59,245.19,93963.0,245.13,245.37,244.59,245.19,93963.0
2021-07-22 13:00:00,245.04,245.48,244.7,244.7,40432.0,245.04,245.48,244.7,244.7,40432.0
2021-07-22 14:00:00,244.83,245.0,244.43,244.55,39927.0,244.83,245.0,244.43,244.55,39927.0
2021-07-22 15:00:00,244.55,245.28,244.23,244.99,144481.0,244.55,245.28,244.23,244.99,144481.0
2021-07-23 09:30:00,246.01,246.71,245.28,246.71,28283.0,246.01,246.71,245.28,246.71,28283.0
2021-07-23 10:00:00,246.58,248.34,246.56,247.7,39180.0,246.58,248.34,246.56,247.7,39180.0
2021-07-23 11:00:00,247.88,249.45,247.66,248.17,98161.0,247.88,249.45,247.66,248.17,98161.0
2021-07-23 12:00:00,248.24,249.14,247.78,248.56,93430.0,248.24,249.14,247.78,248.56,93430.0
2021-07-23 13:00:00,248.57,249.06,248.31,248.49,66148.0,248.57,249.06,248.31,248.49,66148.0
2021-07-23 14:00:00,248.48,248.94,248.32,248.59,66660.0,248.48,248.94,248.32,248.59,66660.0
2021-07-23 15:00:00,248.55,249.91,248.08,249.09,144636.0,248.55,249.91,248.08,249.09,144636.0
2021-07-26 09:30:00,248.05,249.85,247.34,247.53,53557.0,248.05,249.85,247.34,247.53,53557.0
2021-07-26 10:00:00,247.47,247.65,243.92,244.79,143722.0,247.47,247.65,243.92,244.79,143722.0
2021-07-26 11:00:00,244.58,246.38,244.57,246.19,69981.0,244.58,246.38,244.57,246.19,69981.0
2021-07-26 12:00:00,246.2,246.68,245.31,245.53,61322.0,246.2,246.68,245.31,245.53,61322.0
2021-07-26 13:00:00,245.53,246.69,245.02,246.51,74877.0,245.53,246.69,245.02,246.51,74877.0
2021-07-26 14:00:00,246.46,246.93,246.28,246.67,69503.0,246.46,246.93,246.28,246.67,69503.0
2021-07-26 15:00:00,246.68,247.94,246.64,247.26,230929.0,246.68,247.94,246.64,247.26,230929.0
2021-07-27 09:30:00,243.63,247.2,238.17,241.48,228831.0,243.63,247.2,238.17,241.48,228831.0
2021-07-27 10:00:00,241.43,245.0,239.45,241.56,192561.0,241.43,245.0,239.45,241.56,192561.0
2021-07-27 11:00:00,241.62,242.81,240.8,242.12,110118.0,241.62,242.81,240.8,242.12,110118.0
2021-07-27 12:00:00,242.13,243.87,241.88,242.31,64531.0,242.13,243.87,241.88,242.31,64531.0
2021-07-27 13:00:00,242.4,242.44,240.65,241.06,77965.0,242.4,242.44,240.65,241.06,77965.0
2021-07-27 14:00:00,241.01,243.91,240.87,243.84,123377.0,241.01,243.91,240.87,243.84,123377.0
2021-07-27 15:00:00,243.87,244.07,242.35,243.27,293357.0,243.87,244.07,242.35,243.27,293357.0
2021-07-28 09:30:00,244.16,245.62,242.22,243.17,55347.0,244.16,245.62,242.22,243.17,55347.0
2021-07-28 10:00:00,243.4,244.05,242.02,242.7,113397.0,243.4,244.05,242.02,242.7,113397.0
2021-07-28 11:00:00,242.89,243.46,242.76,243.01,130879.0,242.89,243.46,242.76,243.01,130879.0
2021-07-28 12:00:00,243.01,245.02,242.76,244.99,117573.0,243.01,245.02,242.76,244.99,117573.0
2021-07-28 13:00:00,245.07,245.12,242.74,243.29,88408.0,245.07,245.12,242.74,243.29,88408.0
2021-07-28 14:00:00,243.26,246.28,242.68,246.1,75413.0,243.26,246.28,242.68,246.1,75413.0
2021-07-28 15:00:00,246.0,246.21,245.07,245.24,151822.0,246.0,246.21,245.07,245.24,151822.0
2021-07-29 09:30:00,246.82,248.46,246.51,248.46,24651.0,246.82,248.46,246.51,248.46,24651.0
2021-07-29 10:00:00,248.32,250.2,248.2,249.39,58775.0,248.32,250.2,248.2,249.39,58775.0
2021-07-29 11:00:00,249.5,249.76,248.64,249.22,37680.0,249.5,249.76,248.64,249.22,37680.0
2021-07-29 12:00:00,249.24,249.24,248.16,248.37,20982.0,249.24,249.24,248.16,248.37,20982.0
2021-07-29 13:00:00,248.34,248.61,247.68,247.68,27313.0,248.34,248.61,247.68,247.68,27313.0
2021-07-29 14:00:00,247.77,248.87,247.47,248.72,33913.0,247.77,248.87,247.47,248.72,33913.0
2021-07-29 15:00:00,248.72,249.01,248.59,248.77,112136.0,248.72,249.01,248.59,248.77,112136.0
2021-07-30 09:30:00,248.92,249.91,248.09,248.09,34828.0,248.92,249.91,248.09,248.09,34828.0
2021-07-30 10:00:00,248.67,249.5,247.2,249.06,64962.0,248.67,249.5,247.2,249.06,64962.0
2021-07-30 11:00:00,249.09,249.12,248.06,248.46,47537.0,249.09,249.12,248.06,248.46,47537.0
2021-07-30 12:00:00,248.45,249.65,248.27,249.01,77350.0,248.45,249.65,248.27,249.01,77350.0
2021-07-30 13:00:00,249.02,249.91,248.58,249.78,40485.0,249.02,249.91,248.58,249.78,40485.0
2021-07-30 14:00:00,249.86,249.87,248.28,248.66,61067.0,249.86,249.87,248.28,248.66,61067.0
2021-07-30 15:00:00,248.77,249.38,247.13,247.64,153279.0,248.77,249.38,247.13,247.64,153279.0
2021-08-02 09:30:00,248.43,249.43,247.59,247.86,35163.0,248.43,249.43,247.59,247.86,35163.0
2021-08-02 10:00:00,247.46,248.25,246.43,247.03,23784.0,247.46,248.25,246.43,247.03,23784.0
2021-08-02 11:00:00,246.96,248.14,246.8,246.92,37464.0,246.96,248.14,246.8,246.92,37464.0
2021-08-02 12:00:00,246.92,247.34,246.3,247.22,35569.0,246.92,247.34,246.3,247.22,35569.0
2021-08-02 13:00:00,247.31,247.41,246.73,247.12,23148.0,247.31,247.41,246.73,247.12,23148.0
2021-08-02 14:00:00,247.05,247.83,246.91,247.77,44515.0,247.05,247.83,246.91,247.77,44515.0
2021-08-02 15:00:00,247.77,247.82,246.96,247.41,64505.0,247.77,247.82,246.96,247.41,64505.0
2021-08-03 09:30:00,248.19,250.41,247.78,249.66,52682.0,248.19,250.41,247.78,249.66,52682.0
2021-08-03 10:00:00,249.51,250.74,249.38,250.22,83679.0,249.51,250.74,249.38,250.22,83679.0
2021-08-03 11:00:00,250.14,250.39,248.61,249.51,73874.0,250.14,250.39,248.61,249.51,73874.0
2021-08-03 12:00:00,249.7,250.17,249.21,249.89,55708.0,249.7,250.17,249.21,249.89,55708.0
2021-08-03 13:00:00,249.89,250.65,249.75,249.8,69088.0,249.89,250.65,249.75,249.8,69088.0
2021-08-03 14:00:00,249.76,250.24,249.52,249.57,50304.0,249.76,250.24,249.52,249.57,50304.0
2021-08-03 15:00:00,249.57,249.99,249.44,249.97,110454.0,249.57,249.99,249.44,249.97,110454.0
2021-08-04 09:30:00,249.99,252.13,249.65,251.53,71112.0,249.99,252.13,249.65,251.53,71112.0
2021-08-04 10:00:00,251.53,252.1,248.74,249.38,33416.0,251.53,252.1,248.74,249.38,33416.0
2021-08-04 11:00:00,249.26,249.26,246.8,247.72,77798.0,249.26,249.26,246.8,247.72,77798.0
2021-08-04 12:00:00,247.82,249.27,247.82,248.86,32786.0,247.82,249.27,247.82,248.86,32786.0
2021-08-04 13:00:00,248.96,249.75,248.89,249.47,27143.0,248.96,249.75,248.89,249.47,27143.0
2021-08-04 14:00:00,249.46,250.5,249.4,249.82,48434.0,249.46,250.5,249.4,249.82,48434.0
2021-08-04 15:00:00,249.81,250.62,249.6,249.86,105003.0,249.81,250.62,249.6,249.86,105003.0
2021-08-05 09:30:00,250.9,251.85,250.14,251.25,30227.0,250.9,251.85,250.14,251.25,30227.0
2021-08-05 10:00:00,251.27,251.54,249.33,249.72,70251.0,251.27,251.54,249.33,249.72,70251.0
2021-08-05 11:00:00,249.87,249.87,248.64,248.68,26648.0,249.87,249.87,248.64,248.68,26648.0
2021-08-05 12:00:00,248.74,249.17,248.41,248.47,37705.0,248.74,249.17,248.41,248.47,37705.0
2021-08-05 13:00:00,248.53,248.6,247.62,248.0,14733.0,248.53,248.6,247.62,248.0,14733.0
2021-08-05 14:00:00,248.06,248.06,247.27,247.81,26813.0,248.06,248.06,247.27,247.81,26813.0
2021-08-05 15:00:00,247.8,248.46,247.51,248.33,74480.0,247.8,248.46,247.51,248.33,74480.0
2021-08-06 09:30:00,247.82,248.07,245.55,245.58,20015.0,247.82,248.07,245.55,245.58,20015.0
2021-08-06 10:00:00,245.88,246.0,244.8,245.91,27100.0,245.88,246.0,244.8,245.91,27100.0
2021-08-06 11:00:00,245.97,247.51,245.77,247.51,43688.0,245.97,247.51,245.77,247.51,43688.0
2021-08-06 12:00:00,247.66,248.15,247.37,247.78,48723.0,247.66,248.15,247.37,247.78,48723.0
2021-08-06 13:00:00,247.85,249.42,247.48,249.21,56005.0,247.85,249.42,247.48,249.21,56005.0
2021-08-06 14:00:00,249.14,249.81,248.65,248.83,79463.0,249.14,249.81,248.65,248.83,79463.0
2021-08-06 15:00:00,248.8,249.1,248.32,248.97,110602.0,248.8,249.1,248.32,248.97,110602.0
2021-08-09 09:30:00,249.09,249.83,247.5,247.79,19792.0,249.09,249.83,247.5,247.79,19792.0
2021-08-09 10:00:00,247.74,248.46,246.97,247.52,49023.0,247.74,248.46,246.97,247.52,49023.0
2021-08-09 11:00:00,247.61,248.03,246.87,247.13,28361.0,247.61,248.03,246.87,247.13,28361.0
2021-08-09 12:00:00,247.2,247.22,245.95,246.28,27572.0,247.2,247.22,245.95,246.28,27572.0
2021-08-09 13:00:00,246.25,246.31,245.38,246.18,33009.0,246.25,246.31,245.38,246.18,33009.0
2021-08-09 14:00:00,246.2,247.35,246.06,247.32,67479.0,246.2,247.35,246.06,247.32,67479.0
2021-08-09 15:00:00,247.26,248.07,247.09,247.67,94554.0,247.26,248.07,247.09,247.67,94554.0
2021-08-10 09:30:00,247.46,247.94,245.72,246.83,15719.0,247.46,247.94,245.72,246.83,15719.0
2021-08-10 10:00:00,246.78,248.39,246.37,247.71,45101.0,246.78,248.39,246.37,247.71,45101.0
2021-08-10 11:00:00,247.54,249.91,247.47,249.82,46142.0,247.54,249.91,247.47,249.82,46142.0
2021-08-10 12:00:00,249.73,249.75,248.46,248.68,33812.0,249.73,249.75,248.46,248.68,33812.0
2021-08-10 13:00:00,248.69,248.87,247.25,247.25,28010.0,248.69,248.87,247.25,247.25,28010.0
2021-08-10 14:00:00,247.33,247.39,246.59,246.77,37600.0,247.33,247.39,246.59,246.77,37600.0
2021-08-10 15:00:00,246.85,247.47,246.82,247.46,96587.0,246.85,247.47,246.82,247.46,96587.0
2021-08-11 09:30:00,247.63,248.44,246.69,247.03,9253.0,247.63,248.44,246.69,247.03,9253.0
2021-08-11 10:00:00,246.99,247.33,245.93,246.08,23916.0,246.99,247.33,245.93,246.08,23916.0
2021-08-11 11:00:00,245.83,245.93,245.17,245.39,38341.0,245.83,245.93,245.17,245.39,38341.0
2021-08-11 12:00:00,245.28,245.59,244.95,245.06,50887.0,245.28,245.59,244.95,245.06,50887.0
2021-08-11 13:00:00,245.06,245.45,244.97,245.09,45773.0,245.06,245.45,244.97,245.09,45773.0
2021-08-11 14:00:00,245.11,245.32,244.41,244.51,51015.0,245.11,245.32,244.41,244.51,51015.0
2021-08-11 15:00:00,244.64,244.9,244.21,244.38,82463.0,244.64,244.9,244.21,244.38,82463.0
2021-08-12 09:30:00,244.97,245.46,244.2,244.2,26136.0,244.97,245.46,244.2,244.2,26136.0
2021-08-12 10:00:00,244.1,246.15,243.68,246.15,55564.0,244.1,246.15,243.68,246.15,55564.0
2021-08-12 11:00:00,246.11,246.13,245.23,245.71,20148.0,246.11,246.13,245.23,245.71,20148.0
2021-08-12 12:00:00,245.75,245.98,245.31,245.64,28420.0,245.75,245.98,245.31,245.64,28420.0
2021-08-12 13:00:00,245.62,246.86,245.57,246.54,58928.0,245.62,246.86,245.57,246.54,58928.0
2021-08-12 14:00:00,246.48,246.83,246.48,246.7,38282.0,246.48,246.83,246.48,246.7,38282.0
2021-08-12 15:00:00,246.71,247.15,246.18,246.18,109965.0,246.71,247.15,246.18,246.18,109965.0
2021-08-13 09:30:00,246.6,247.45,246.46,246.7,13189.0,246.6,247.45,246.46,246.7,13189.0
2021-08-13 10:00:00,246.61,247.32,246.23,246.44,11732.0,246.61,247.32,246.23,246.44,11732.0
2021-08-13 11:00:00,246.39,246.99,245.98,246.84,12085.0,246.39,246.99,245.98,246.84,12085.0
2021-08-13 12:00:00,247.02,247.03,246.19,246.44,8996.0,247.02,247.03,246.19,246.44,8996.0
2021-08-13 13:00:00,246.51,247.13,246.43,246.92,20460.0,246.51,247.13,246.43,246.92,20460.0
2021-08-13 14:00:00,246.98,247.09,246.67,247.0,20012.0,246.98,247.09,246.67,247.0,20012.0
2021-08-13 15:00:00,247.03,248.26,246.93,248.17,36029.0,247.03,248.26,246.93,248.17,36029.0
2021-08-16 09:30:00,248.4,250.5,248.23,249.75,42633.0,248.4,250.5,248.23,249.75,42633.0
2021-08-16 10:00:00,249.6,251.95,249.36,251.84,34519.0,249.6,251.95,249.36,251.84,34519.0
2021-08-16 11:00:00,251.93,253.39,251.93,252.41,39652.0,251.93,253.39,251.93,252.41,39652.0
2021-08-16 12:00:00,252.47,253.17,252.25,253.16,30587.0,252.47,253.17,252.25,253.16,30587.0
2021-08-16 13:00:00,253.13,253.6,252.71,253.17,40865.0,253.13,253.6,252.71,253.17,40865.0
2021-08-16 14:00:00,253.2,254.35,252.81,254.35,48914.0,253.2,254.35,252.81,254.35,48914.0
2021-08-16 15:00:00,254.21,255.45,254.03,255.36,143713.0,254.21,255.45,254.03,255.36,143713.0
2021-08-17 09:30:00,254.62,256.34,253.73,254.39,36651.0,254.62,256.34,253.73,254.39,36651.0
2021-08-17 10:00:00,254.29,255.41,253.06,255.3,69485.0,254.29,255.41,253.06,255.3,69485.0
2021-08-17 11:00:00,255.45,256.31,254.96,256.14,52784.0,255.45,256.31,254.96,256.14,52784.0
2021-08-17 12:00:00,256.26,256.9,255.59,255.98,74457.0,256.26,256.9,255.59,255.98,74457.0
2021-08-17 13:00:00,255.9,256.68,254.79,255.79,104361.0,255.9,256.68,254.79,255.79,104361.0
2021-08-17 14:00:00,255.97,256.66,255.48,256.1,71187.0,255.97,256.66,255.48,256.1,71187.0
2021-08-17 15:00:00,256.04,257.3,255.65,257.18,156604.0,256.04,257.3,255.65,257.18,156604.0
2021-08-18 09:30:00,256.92,258.52,255.55,258.26,37747.0,256.92,258.52,255.55,258.26,37747.0
2021-08-18 10:00:00,258.37,259.08,257.24,258.1,60955.0,258.37,259.08,257.24,258.1,60955.0
2021-08-18 11:00:00,258.1,258.66,257.36,258.48,59489.0,258.1,258.66,257.36,258.48,59489.0
2021-08-18 12:00:00,258.55,258.7,256.88,257.09,74406.0,258.55,258.7,256.88,257.09,74406.0
2021-08-18 13:00:00,257.23,257.67,256.16,257.22,59144.0,257.23,257.67,256.16,257.22,59144.0
2021-08-18 14:00:00,257.21,257.38,255.4,256.6,62684.0,257.21,257.38,255.4,256.6,62684.0
2021-08-18 15:00:00,256.63,257.03,254.88,254.88,161855.0,256.63,257.03,254.88,254.88,161855.0
2021-08-19 09:30:00,253.21,256.49,252.83,256.49,34346.0,253.21,256.49,252.83,256.49,34346.0
2021-08-19 10:00:00,256.45,257.27,255.15,256.62,65831.0,256.45,257.27,255.15,256.62,65831.0
2021-08-19 11:00:00,256.69,257.14,255.52,256.62,80718.0,256.69,257.14,255.52,256.62,80718.0
2021-08-19 12:00:00,256.62,256.74,255.09,256.27,95656.0,256.62,256.74,255.09,256.27,95656.0
2021-08-19 13:00:00,256.18,256.92,255.29,256.05,78167.0,256.18,256.92,255.29,256.05,78167.0
2021-08-19 14:00:00,256.26,256.85,255.12,256.85,81238.0,256.26,256.85,255.12,256.85,81238.0
2021-08-19 15:00:00,256.85,257.23,256.11,256.62,165716.0,256.85,257.23,256.11,256.62,165716.0
2021-08-20 09:30:00,256.47,257.97,255.66,257.16,32873.0,256.47,257.97,255.66,257.16,32873.0
2021-08-20 10:00:00,257.12,257.32,254.87,254.87,63318.0,257.12,257.32,254.87,254.87,63318.0
2021-08-20 11:00:00,254.75,254.89,253.31,254.71,30281.0,254.75,254.89,253.31,254.71,30281.0
2021-08-20 12:00:00,254.63,254.95,254.13,254.75,30102.0,254.63,254.95,254.13,254.75,30102.0
2021-08-20 13:00:00,254.81,255.19,254.2,254.72,38008.0,254.81,255.19,254.2,254.72,38008.0
2021-08-20 14:00:00,254.9,255.25,254.25,255.06,24735.0,254.9,255.25,254.25,255.06,24735.0
2021-08-20 15:00:00,255.04,255.15,254.43,254.7,103586.0,255.04,255.15,254.43,254.7,103586.0
2021-08-23 09:30:00,256.88,259.24,253.95,254.07,65074.0,256.88,259.24,253.95,254.07,65074.0
2021-08-23 10:00:00,254.16,255.25,253.81,254.66,47545.0,254.16,255.25,253.81,254.66,47545.0
2021-08-23 11:00:00,254.78,255.49,254.65,255.24,58974.0,254.78,255.49,254.65,255.24,58974.0
2021-08-23 12:00:00,255.28,255.77,254.63,255.02,43657.0,255.28,255.77,254.63,255.02,43657.0
2021-08-23 13:00:00,255.1,255.45,254.24,254.58,35291.0,255.1,255.45,254.24,254.58,35291.0
2021-08-23 14:00:00,254.54,254.96,254.29,254.82,43874.0,254.54,254.96,254.29,254.82,43874.0
2021-08-23 15:00:00,254.86,255.16,254.25,254.27,119493.0,254.86,255.16,254.25,254.27,119493.0
2021-08-24 09:30:00,255.26,256.33,253.56,254.78,30125.0,255.26,256.33,253.56,254.78,30125.0
2021-08-24 10:00:00,254.73,255.91,254.73,255.91,29093.0,254.73,255.91,254.73,255.91,29093.0
2021-08-24 11:00:00,256.0,256.12,255.01,255.41,41830.0,256.0,256.12,255.01,255.41,41830.0
2021-08-24 12:00:00,255.36,255.65,254.82,255.14,34672.0,255.36,255.65,254.82,255.14,34672.0
2021-08-24 13:00:00,255.25,255.91,254.81,255.87,36697.0,255.25,255.91,254.81,255.87,36697.0
2021-08-24 14:00:00,255.93,256.8,255.78,256.78,44267.0,255.93,256.8,255.78,256.78,44267.0
2021-08-24 15:00:00,256.75,257.26,256.44,256.72,162028.0,256.75,257.26,256.44,256.72,162028.0
2021-08-25 09:30:00,257.97,258.28,255.71,256.63,26019.0,257.97,258.28,255.71,256.63,26019.0
2021-08-25 10:00:00,256.65,257.07,255.64,256.57,20796.0,256.65,257.07,255.64,256.57,20796.0
2021-08-25 11:00:00,256.58,257.76,256.53,257.6,20877.0,256.58,257.76,256.53,257.6,20877.0
2021-08-25 12:00:00,257.62,258.11,257.57,258.06,15555.0,257.62,258.11,257.57,258.06,15555.0
2021-08-25 13:00:00,258.06,259.3,257.93,258.96,35628.0,258.06,259.3,257.93,258.96,35628.0
2021-08-25 14:00:00,258.9,258.9,257.9,258.37,25866.0,258.9,258.9,257.9,258.37,25866.0
2021-08-25 15:00:00,258.3,258.88,258.09,258.71,50916.0,258.3,258.88,258.09,258.71,50916.0
2021-08-26 09:30:00,259.57,259.57,257.51,257.51,13403.0,259.57,259.57,257.51,257.51,13403.0
2021-08-26 10:00:00,257.59,258.39,257.5,257.69,24316.0,257.59,258.39,257.5,257.69,24316.0
2021-08-26 11:00:00,257.54,257.76,256.4,257.75,42598.0,257.54,257.76,256.4,257.75,42598.0
2021-08-26 12:00:00,257.69,259.01,257.68,258.65,23157.0,257.69,259.01,257.68,258.65,23157.0
2021-08-26 13:00:00,258.69,259.78,258.46,259.52,25775.0,258.69,259.78,258.46,259.52,25775.0
2021-08-26 14:00:00,259.49,259.49,258.59,258.84,20778.0,259.49,259.49,258.59,258.84,20778.0
2021-08-26 15:00:00,258.85,258.88,258.1,258.53,54782.0,258.85,258.88,258.1,258.53,54782.0
2021-08-27 09:30:00,259.42,261.36,259.02,261.02,25019.0,259.42,261.36,259.02,261.02,25019.0
2021-08-27 10:00:00,261.03,263.61,260.83,262.62,59867.0,261.03,263.61,260.83,262.62,59867.0
2021-08-27 11:00:00,262.41,262.73,261.64,261.69,26535.0,262.41,262.73,261.64,261.69,26535.0
2021-08-27 12:00:00,261.73,261.78,260.65,261.09,18892.0,261.73,261.78,260.65,261.09,18892.0
2021-08-27 13:00:00,261.11,261.11,259.33,259.47,29522.0,261.11,261.11,259.33,259.47,29522.0
2021-08-27 14:00:00,259.38,260.18,259.37,259.72,18879.0,259.38,260.18,259.37,259.72,18879.0
2021-08-27 15:00:00,259.62,260.0,259.24,259.55,51068.0,259.62,260.0,259.24,259.55,51068.0
2021-08-30 09:30:00,259.08,260.3,259.08,259.81,32725.0,259.08,260.3,259.08,259.81,32725.0
2021-08-30 10:00:00,259.98,261.45,259.66,261.21,48756.0,259.98,261.45,259.66,261.21,48756.0
2021-08-30 11:00:00,261.1,261.49,260.6,261.22,35478.0,261.1,261.49,260.6,261.22,35478.0
2021-08-30 12:00:00,261.21,261.26,260.42,260.53,33198.0,261.21,261.26,260.42,260.53,33198.0
2021-08-30 13:00:00,260.78,260.9,260.48,260.72,30763.0,260.78,260.9,260.48,260.72,30763.0
2021-08-30 14:00:00,260.7,261.21,260.58,261.11,29939.0,260.7,261.21,260.58,261.11,29939.0
2021-08-30 15:00:00,261.12,261.75,261.04,261.63,73664.0,261.12,261.75,261.04,261.63,73664.0
2021-08-31 09:30:00,261.6,261.79,260.81,261.65,22166.0,261.6,261.79,260.81,261.65,22166.0
2021-08-31 10:00:00,261.61,262.25,260.37,260.47,34816.0,261.61,262.25,260.37,260.47,34816.0
2021-08-31 11:00:00,260.42,260.57,259.54,259.54,18697.0,260.42,260.57,259.54,259.54,18697.0
2021-08-31 12:00:00,259.48,259.79,258.73,258.93,25098.0,259.48,259.79,258.73,258.93,25098.0
2021-08-31 13:00:00,258.93,259.27,258.25,259.27,22578.0,258.93,259.27,258.25,259.27,22578.0
2021-08-31 14:00:00,259.36,259.64,259.09,259.24,19228.0,259.36,259.64,259.09,259.24,19228.0
2021-08-31 15:00:00,259.25,259.92,258.58,259.69,131082.0,259.25,259.92,258.58,259.69,131082.0
2021-09-01 09:30:00,260.01,260.6,258.48,259.0,31288.0,260.01,260.6,258.48,259.0,31288.0
2021-09-01 10:00:00,258.85,260.3,258.65,260.01,24811.0,258.85,260.3,258.65,260.01,24811.0
2021-09-01 11:00:00,260.17,261.01,259.49,260.56,24958.0,260.17,261.01,259.49,260.56,24958.0
2021-09-01 12:00:00,260.38,261.98,260.24,261.93,27786.0,260.38,261.98,260.24,261.93,27786.0
2021-09-01 13:00:00,261.93,262.71,261.75,262.36,39109.0,261.93,262.71,261.75,262.36,39109.0
2021-09-01 14:00:00,262.32,263.05,262.31,262.85,26941.0,262.32,263.05,262.31,262.85,26941.0
2021-09-01 15:00:00,262.84,262.84,261.97,262.29,74119.0,262.84,262.84,261.97,262.29,74119.0
2021-09-02 09:30:00,263.66,264.83,263.05,264.47,20578.0,263.66,264.83,263.05,264.47,20578.0
2021-09-02 10:00:00,264.33,264.85,262.76,263.51,36304.0,264.33,264.85,262.76,263.51,36304.0
2021-09-02 11:00:00,263.5,264.06,262.88,263.38,20145.0,263.5,264.06,262.88,263.38,20145.0
2021-09-02 12:00:00,263.3,264.01,262.9,263.76,15803.0,263.3,264.01,262.9,263.76,15803.0
2021-09-02 13:00:00,263.82,264.17,263.63,263.95,44038.0,263.82,264.17,263.63,263.95,44038.0
2021-09-02 14:00:00,263.95,264.81,263.95,264.53,19646.0,263.95,264.81,263.95,264.53,19646.0
2021-09-02 15:00:00,264.5,265.34,264.01,265.25,109212.0,264.5,265.34,264.01,265.25,109212.0
2021-09-03 09:30:00,264.72,264.72,262.65,263.14,14343.0,264.72,264.72,262.65,263.14,14343.0
2021-09-03 10:00:00,263.4,263.82,262.56,263.21,32494.0,263.4,263.82,262.56,263.21,32494.0
2021-09-03 11:00:00,263.13,264.37,263.04,263.43,25700.0,263.13,264.37,263.04,263.43,25700.0
2021-09-03 12:00:00,263.42,263.76,263.13,263.66,35344.0,263.42,263.76,263.13,263.66,35344.0
2021-09-03 13:00:00,263.6,264.81,263.6,264.31,24081.0,263.6,264.81,263.6,264.31,24081.0
2021-09-03 14:00:00,264.3,264.31,263.63,263.86,27253.0,264.3,264.31,263.63,263.86,27253.0
2021-09-03 15:00:00,263.91,264.17,263.14,263.16,108547.0,263.91,264.17,263.14,263.16,108547.0
2021-09-07 09:30:00,261.93,263.0,259.44,261.21,25482.0,261.93,263.0,259.44,261.21,25482.0
2021-09-07 10:00:00,260.98,263.16,260.65,262.72,41266.0,260.98,263.16,260.65,262.72,41266.0
2021-09-07 11:00:00,262.73,263.59,262.07,263.45,20762.0,262.73,263.59,262.07,263.45,20762.0
2021-09-07 12:00:00,263.39,264.12,263.18,264.12,38116.0,263.39,264.12,263.18,264.12,38116.0
2021-09-07 13:00:00,264.19,264.4,263.91,263.95,19414.0,264.19,264.4,263.91,263.95,19414.0
2021-09-07 14:00:00,263.86,264.49,263.84,264.12,14768.0,263.86,264.49,263.84,264.12,14768.0
2021-09-07 15:00:00,264.15,265.1,264.02,264.48,76227.0,264.15,265.1,264.02,264.48,76227.0
2021-09-08 09:30:00,264.3,264.76,262.59,264.31,37772.0,264.3,264.76,262.59,264.31,37772.0
2021-09-08 10:00:00,264.52,265.3,263.4,264.12,25444.0,264.52,265.3,263.4,264.12,25444.0
2021-09-08 11:00:00,263.94,264.04,262.6,262.81,29647.0,263.94,264.04,262.6,262.81,29647.0
2021-09-08 12:00:00,262.78,263.02,262.11,262.61,80822.0,262.78,263.02,262.11,262.61,80822.0
2021-09-08 13:00:00,262.61,262.66,261.97,262.12,49587.0,262.61,262.66,261.97,262.12,49587.0
2021-09-08 14:00:00,262.19,262.59,261.79,262.28,32788.0,262.19,262.59,261.79,262.28,32788.0
2021-09-08 15:00:00,262.21,262.59,261.62,261.84,72578.0,262.21,262.59,261.62,261.84,72578.0
2021-09-09 09:30:00,262.0,263.09,261.23,262.03,31109.0,262.0,263.09,261.23,262.03,31109.0
2021-09-09 10:00:00,261.96,263.85,261.71,263.63,96995.0,261.96,263.85,261.71,263.63,96995.0
2021-09-09 11:00:00,263.69,263.7,263.0,263.25,14839.0,263.69,263.7,263.0,263.25,14839.0
2021-09-09 12:00:00,263.36,263.36,262.19,262.46,9678.0,263.36,263.36,262.19,262.46,9678.0
2021-09-09 13:00:00,262.4,262.61,261.45,261.5,15525.0,262.4,262.61,261.45,261.5,15525.0
2021-09-09 14:00:00,261.31,262.15,260.87,262.09,20586.0,261.31,262.15,260.87,262.09,20586.0
2021-09-09 15:00:00,262.26,262.26,261.23,261.4,49896.0,262.26,262.26,261.23,261.4,49896.0
2021-09-10 09:30:00,262.39,263.94,262.26,263.16,20984.0,262.39,263.94,262.26,263.16,20984.0
2021-09-10 10:00:00,262.92,263.03,259.29,260.19,64328.0,262.92,263.03,259.29,260.19,64328.0
2021-09-10 11:00:00,260.24,262.06,260.24,261.93,17930.0,260.24,262.06,260.24,261.93,17930.0
2021-09-10 12:00:00,262.04,262.3,261.69,262.04,28952.0,262.04,262.3,261.69,262.04,28952.0
2021-09-10 13:00:00,261.94,262.09,261.54,261.82,15349.0,261.94,262.09,261.54,261.82,15349.0
2021-09-10 14:00:00,261.67,261.84,261.51,261.54,16267.0,261.67,261.84,261.51,261.54,16267.0
2021-09-10 15:00:00,261.61,261.87,260.5,260.62,63396.0,261.61,261.87,260.5,260.62,63396.0
2021-09-13 09:30:00,262.14,262.54,257.29,257.79,32778.0,262.14,262.54,257.29,257.79,32778.0
2021-09-13 10:00:00,258.06,258.1,254.5,255.46,33782.0,258.06,258.1,254.5,255.46,33782.0
2021-09-13 11:00:00,255.9,256.29,253.17,253.6,28793.0,255.9,256.29,253.17,253.6,28793.0
2021-09-13 12:00:00,253.61,255.52,253.39,255.38,27146.0,253.61,255.52,253.39,255.38,27146.0
2021-09-13 13:00:00,255.57,255.92,255.16,255.75,32708.0,255.57,255.92,255.16,255.75,32708.0
2021-09-13 14:00:00,255.7,255.84,254.32,254.37,35356.0,255.7,255.84,254.32,254.37,35356.0
2021-09-13 15:00:00,254.39,255.93,254.12,255.6,99307.0,254.39,255.93,254.12,255.6,99307.0
2021-09-14 09:30:00,257.46,259.65,256.78,257.04,33724.0,257.46,259.65,256.78,257.04,33724.0
2021-09-14 10:00:00,257.0,258.25,256.0,257.72,168865.0,257.0,258.25,256.0,257.72,168865.0
2021-09-14 11:00:00,258.0,258.05,256.99,258.02,47315.0,258.0,258.05,256.99,258.02,47315.0
2021-09-14 12:00:00,258.13,258.45,256.95,257.0,28496.0,258.13,258.45,256.95,257.0,28496.0
2021-09-14 13:00:00,257.01,258.39,256.95,258.35,33749.0,257.01,258.39,256.95,258.35,33749.0
2021-09-14 14:00:00,258.32,258.42,257.33,257.79,35424.0,258.32,258.42,257.33,257.79,35424.0
2021-09-14 15:00:00,257.82,257.99,257.26,257.57,84591.0,257.82,257.99,257.26,257.57,84591.0
2021-09-15 09:30:00,257.07,257.26,255.89,257.24,36314.0,257.07,257.26,255.89,257.24,36314.0
2021-09-15 10:00:00,257.43,258.25,257.0,257.32,24156.0,257.43,258.25,257.0,257.32,24156.0
2021-09-15 11:00:00,257.21,257.54,256.47,256.91,16773.0,257.21,257.54,256.47,256.91,16773.0
2021-09-15 12:00:00,256.87,258.0,256.73,257.44,11669.0,256.87,258.0,256.73,257.44,11669.0
2021-09-15 13:00:00,257.49,258.91,257.29,258.83,17292.0,257.49,258.91,257.29,258.83,17292.0
2021-09-15 14:00:00,258.77,258.87,258.15,258.26,24545.0,258.77,258.87,258.15,258.26,24545.0
2021-09-15 15:00:00,258.27,259.1,258.27,258.62,61877.0,258.27,259.1,258.27,258.62,61877.0
2021-09-16 09:30:00,258.6,259.28,257.3,258.14,28110.0,258.6,259.28,257.3,258.14,28110.0
2021-09-16 10:00:00,258.08,258.59,256.69,257.32,25285.0,258.08,258.59,256.69,257.32,25285.0
2021-09-16 11:00:00,257.32,257.64,257.17,257.29,27892.0,257.32,257.64,257.17,257.29,27892.0
2021-09-16 12:00:00,257.36,258.18,257.16,257.68,36309.0,257.36,258.18,257.16,257.68,36309.0
2021-09-16 13:00:00,257.58,258.13,257.33,258.13,20043.0,257.58,258.13,257.33,258.13,20043.0
2021-09-16 14:00:00,258.07,258.59,257.74,258.58,26286.0,258.07,258.59,257.74,258.58,26286.0
2021-09-16 15:00:00,258.59,258.82,257.82,257.96,84779.0,258.59,258.82,257.82,257.96,84779.0
2021-09-17 09:30:00,257.63,259.03,256.01,256.36,138243.0,257.63,259.03,256.01,256.36,138243.0
2021-09-17 10:00:00,256.28,258.2,255.88,257.59,13300.0,256.28,258.2,255.88,257.59,13300.0
2021-09-17 11:00:00,257.44,257.73,256.07,256.52,22648.0,257.44,257.73,256.07,256.52,22648.0
2021-09-17 12:00:00,256.47,256.85,256.1,256.49,9596.0,256.47,256.85,256.1,256.49,9596.0
2021-09-17 13:00:00,256.41,256.41,254.82,255.08,15904.0,256.41,256.41,254.82,255.08,15904.0
2021-09-17 14:00:00,255.15,255.77,255.03,255.44,20750.0,255.15,255.77,255.03,255.44,20750.0
2021-09-17 15:00:00,255.65,256.57,255.07,256.29,93795.0,255.65,256.57,255.07,256.29,93795.0
2021-09-20 09:30:00,252.81,255.22,252.17,253.17,24708.0,252.81,255.22,252.17,253.17,24708.0
2021-09-20 10:00:00,253.24,254.16,252.24,253.69,26805.0,253.24,254.16,252.24,253.69,26805.0
2021-09-20 11:00:00,253.76,254.29,252.91,253.24,12840.0,253.76,254.29,252.91,253.24,12840.0
2021-09-20 12:00:00,253.17,253.33,251.78,251.96,21455.0,253.17,253.33,251.78,251.96,21455.0
2021-09-20 13:00:00,251.76,252.27,251.29,251.65,18335.0,251.76,252.27,251.29,251.65,18335.0
2021-09-20 14:00:00,251.9,251.9,250.48,250.63,19854.0,251.9,251.9,250.48,250.63,19854.0
2021-09-20 15:00:00,250.77,253.34,249.82,253.19,76894.0,250.77,253.34,249.82,253.19,76894.0
2021-09-21 09:30:00,254.92,256.63,254.64,254.96,12770.0,254.92,256.63,254.64,254.96,12770.0
2021-09-21 10:00:00,255.07,256.0,253.95,254.67,14413.0,255.07,256.0,253.95,254.67,14413.0
2021-09-21 11:00:00,254.36,256.72,254.2,256.13,18166.0,254.36,256.72,254.2,256.13,18166.0
2021-09-21 12:00:00,256.07,256.85,256.07,256.73,16386.0,256.07,256.85,256.07,256.73,16386.0
2021-09-21 13:00:00,256.82,257.04,255.93,256.32,29722.0,256.82,257.04,255.93,256.32,29722.0
2021-09-21 14:00:00,256.43,258.04,256.33,257.7,54650.0,256.43,258.04,256.33,257.7,54650.0
2021-09-21 15:00:00,257.63,258.48,256.24,256.37,179070.0,257.63,258.48,256.24,256.37,179070.0
2021-09-22 09:30:00,257.15,258.67,255.61,258.34,29392.0,257.15,258.67,255.61,258.34,29392.0
2021-09-22 10:00:00,258.65,259.61,258.52,259.31,47684.0,258.65,259.61,258.52,259.31,47684.0
2021-09-22 11:00:00,259.34,261.09,259.26,260.64,40784.0,259.34,261.09,259.26,260.64,40784.0
2021-09-22 12:00:00,260.59,261.22,260.53,260.89,25962.0,260.59,261.22,260.53,260.89,25962.0
2021-09-22 13:00:00,260.83,260.92,260.24,260.65,27694.0,260.83,260.92,260.24,260.65,27694.0
2021-09-22 14:00:00,260.57,261.36,259.19,259.5,35386.0,260.57,261.36,259.19,259.5,35386.0
2021-09-22 15:00:00,259.32,260.44,258.79,259.77,100719.0,259.32,260.44,258.79,259.77,100719.0
2021-09-23 09:30:00,261.06,262.39,258.57,261.82,44796.0,261.06,262.39,258.57,261.82,44796.0
2021-09-23 10:00:00,261.83,263.54,261.26,263.27,77786.0,261.83,263.54,261.26,263.27,77786.0
2021-09-23 11:00:00,263.17,263.41,261.25,261.82,60908.0,263.17,263.41,261.25,261.82,60908.0
2021-09-23 12:00:00,261.81,262.6,261.07,262.29,57408.0,261.81,262.6,261.07,262.29,57408.0
2021-09-23 13:00:00,262.26,264.0,262.25,263.97,50599.0,262.26,264.0,262.25,263.97,50599.0
2021-09-23 14:00:00,263.92,264.01,262.6,262.75,45642.0,263.92,264.01,262.6,262.75,45642.0
2021-09-23 15:00:00,262.72,263.71,262.09,262.24,103974.0,262.72,263.71,262.09,262.24,103974.0
2021-09-24 09:30:00,261.91,262.79,260.47,262.64,40104.0,261.91,262.79,260.47,262.64,40104.0
2021-09-24 10:00:00,262.73,263.52,259.04,259.11,95179.0,262.73,263.52,259.04,259.11,95179.0
2021-09-24 11:00:00,259.1,261.18,259.09,260.8,86718.0,259.1,261.18,259.09,260.8,86718.0
2021-09-24 12:00:00,260.78,261.3,260.03,260.92,62080.0,260.78,261.3,260.03,260.92,62080.0
2021-09-24 13:00:00,260.9,261.08,259.6,259.6,41995.0,260.9,261.08,259.6,259.6,41995.0
2021-09-24 14:00:00,259.69,261.66,259.6,261.62,40017.0,259.69,261.66,259.6,261.62,40017.0
2021-09-24 15:00:00,261.64,262.28,261.36,261.59,104427.0,261.64,262.28,261.36,261.59,104427.0
2021-09-27 09:30:00,260.27,260.6,253.37,253.82,78929.0,260.27,260.6,253.37,253.82,78929.0
2021-09-27 10:00:00,253.83,253.83,249.65,250.44,105045.0,253.83,253.83,249.65,250.44,105045.0
2021-09-27 11:00:00,250.46,250.96,248.63,249.44,68998.0,250.46,250.96,248.63,249.44,68998.0
2021-09-27 12:00:00,249.41,249.45,246.82,246.91,86562.0,249.41,249.45,246.82,246.91,86562.0
2021-09-27 13:00:00,246.97,249.33,246.8,249.31,99243.0,246.97,249.33,246.8,249.31,99243.0
2021-09-27 14:00:00,249.27,249.78,248.59,248.94,87550.0,249.27,249.78,248.59,248.94,87550.0
2021-09-27 15:00:00,249.06,249.72,248.01,248.08,211399.0,249.06,249.72,248.01,248.08,211399.0
2021-09-28 09:30:00,245.08,245.26,239.46,240.87,113556.0,245.08,245.26,239.46,240.87,113556.0
2021-09-28 10:00:00,240.47,240.7,238.3,239.83,133835.0,240.47,240.7,238.3,239.83,133835.0
2021-09-28 11:00:00,239.83,240.31,237.45,238.48,134503.0,239.83,240.31,237.45,238.48,134503.0
2021-09-28 12:00:00,238.48,242.08,237.8,241.26,122506.0,238.48,242.08,237.8,241.26,122506.0
2021-09-28 13:00:00,241.27,243.39,241.0,241.99,77078.0,241.27,243.39,241.0,241.99,77078.0
2021-09-28 14:00:00,242.01,244.0,241.37,243.75,102613.0,242.01,244.0,241.37,243.75,102613.0
2021-09-28 15:00:00,243.71,244.25,241.43,241.56,173772.0,243.71,244.25,241.43,241.56,173772.0
2021-09-29 09:30:00,244.52,244.88,242.35,242.54,63221.0,244.52,244.88,242.35,242.54,63221.0
2021-09-29 10:00:00,242.91,244.1,241.97,243.74,56922.0,242.91,244.1,241.97,243.74,56922.0
2021-09-29 11:00:00,243.66,245.1,243.33,244.74,45871.0,243.66,245.1,243.33,244.74,45871.0
2021-09-29 12:00:00,244.67,244.67,242.43,242.58,47617.0,244.67,244.67,242.43,242.58,47617.0
2021-09-29 13:00:00,242.63,243.37,242.39,243.31,55129.0,242.63,243.37,242.39,243.31,55129.0
2021-09-29 14:00:00,243.31,244.99,243.31,244.7,41439.0,243.31,244.99,243.31,244.7,41439.0
2021-09-29 15:00:00,244.78,244.8,242.27,242.93,129634.0,244.78,244.8,242.27,242.93,129634.0
2021-09-30 09:30:00,244.09,245.48,243.78,244.48,27865.0,244.09,245.48,243.78,244.48,27865.0
2021-09-30 10:00:00,244.27,244.84,242.67,242.92,29492.0,244.27,244.84,242.67,242.92,29492.0
2021-09-30 11:00:00,242.94,243.15,241.15,241.27,31508.0,242.94,243.15,241.15,241.27,31508.0
2021-09-30 12:00:00,241.15,241.17,239.64,240.47,63726.0,241.15,241.17,239.64,240.47,63726.0
2021-09-30 13:00:00,240.45,241.32,240.3,241.09,56905.0,240.45,241.32,240.3,241.09,56905.0
2021-09-30 14:00:00,241.1,242.22,240.86,241.42,63138.0,241.1,242.22,240.86,241.42,63138.0
2021-09-30 15:00:00,241.39,242.01,239.12,239.39,157438.0,241.39,242.01,239.12,239.39,157438.0
2021-10-01 09:30:00,239.74,240.52,234.1,236.7,93180.0,239.74,240.52,234.1,236.7,93180.0
2021-10-01 10:00:00,236.68,238.3,235.46,238.05,44381.0,236.68,238.3,235.46,238.05,44381.0
2021-10-01 11:00:00,238.25,240.72,237.15,240.1,31787.0,238.25,240.72,237.15,240.1,31787.0
2021-10-01 12:00:00,240.17,240.65,239.62,240.42,28521.0,240.17,240.65,239.62,240.42,28521.0
2021-10-01 13:00:00,240.25,241.62,240.1,241.3,31070.0,240.25,241.62,240.1,241.3,31070.0
2021-10-01 14:00:00,241.32,242.24,241.32,241.99,30013.0,241.32,242.24,241.32,241.99,30013.0
2021-10-01 15:00:00,242.05,242.98,241.33,241.66,63785.0,242.05,242.98,241.33,241.66,63785.0
2021-10-04 09:30:00,241.49,243.29,237.05,237.72,86956.0,241.49,243.29,237.05,237.72,86956.0
2021-10-04 10:00:00,238.11,238.98,235.6,235.64,53462.0,238.11,238.98,235.6,235.64,53462.0
2021-10-04 11:00:00,235.64,237.47,234.77,235.92,50101.0,235.64,237.47,234.77,235.92,50101.0
2021-10-04 12:00:00,235.75,236.69,235.46,235.92,30700.0,235.75,236.69,235.46,235.92,30700.0
2021-10-04 13:00:00,235.77,236.81,235.4,236.55,36670.0,235.77,236.81,235.4,236.55,36670.0
2021-10-04 14:00:00,236.61,238.29,236.61,238.1,44379.0,236.61,238.29,236.61,238.1,44379.0
2021-10-04 15:00:00,238.14,239.4,237.86,238.65,139880.0,238.14,239.4,237.86,238.65,139880.0
2021-10-05 09:30:00,240.27,240.46,237.72,238.93,32455.0,240.27,240.46,237.72,238.93,32455.0
2021-10-05 10:00:00,238.93,243.04,238.93,243.02,66947.0,238.93,243.04,238.93,243.02,66947.0
2021-10-05 11:00:00,243.05,243.47,241.1,241.4,34853.0,243.05,243.47,241.1,241.4,34853.0
2021-10-05 12:00:00,241.35,241.79,240.09,240.67,29477.0,241.35,241.79,240.09,240.67,29477.0
2021-10-05 13:00:00,240.78,240.92,240.0,240.0,27142.0,240.78,240.92,240.0,240.0,27142.0
2021-10-05 14:00:00,240.11,240.91,240.1,240.58,17318.0,240.11,240.91,240.1,240.58,17318.0
2021-10-05 15:00:00,240.51,240.61,239.33,239.4,72913.0,240.51,240.61,239.33,239.4,72913.0
2021-10-06 09:30:00,237.88,238.46,236.68,237.14,22944.0,237.88,238.46,236.68,237.14,22944.0
2021-10-06 10:00:00,237.11,238.73,235.99,238.06,45390.0,237.11,238.73,235.99,238.06,45390.0
2021-10-06 11:00:00,237.71,238.25,236.54,237.17,30429.0,237.71,238.25,236.54,237.17,30429.0
2021-10-06 12:00:00,237.28,237.46,236.04,236.93,15286.0,237.28,237.46,236.04,236.93,15286.0
2021-10-06 13:00:00,236.73,239.42,236.31,239.15,24736.0,236.73,239.42,236.31,239.15,24736.0
2021-10-06 14:00:00,239.21,239.86,238.96,239.16,55723.0,239.21,239.86,238.96,239.16,55723.0
2021-10-06 15:00:00,239.18,239.59,237.88,239.39,66287.0,239.18,239.59,237.88,239.39,66287.0
2021-10-07 09:30:00,240.68,243.91,240.28,243.91,40498.0,240.68,243.91,240.28,243.91,40498.0
2021-10-07 10:00:00,244.33,245.78,243.87,245.16,32730.0,244.33,245.78,243.87,245.16,32730.0
2021-10-07 11:00:00,245.14,245.56,244.64,245.56,13631.0,245.14,245.56,244.64,245.56,13631.0
2021-10-07 12:00:00,245.53,246.07,245.26,246.04,19624.0,245.53,246.07,245.26,246.04,19624.0
2021-10-07 13:00:00,246.0,246.18,245.03,245.46,28881.0,246.0,246.18,245.03,245.46,28881.0
2021-10-07 14:00:00,245.36,245.37,244.21,244.46,19544.0,245.36,245.37,244.21,244.46,19544.0
2021-10-07 15:00:00,244.23,244.65,243.57,243.76,78331.0,244.23,244.65,243.57,243.76,78331.0
2021-10-08 09:30:00,244.35,244.45,242.47,242.64,20280.0,244.35,244.45,242.47,242.64,20280.0
2021-10-08 10:00:00,242.85,244.01,241.81,242.76,27390.0,242.85,244.01,241.81,242.76,27390.0
2021-10-08 11:00:00,242.61,243.62,242.38,242.53,21741.0,242.61,243.62,242.38,242.53,21741.0
2021-10-08 12:00:00,242.46,242.62,242.02,242.4,20094.0,242.46,242.62,242.02,242.4,20094.0
2021-10-08 13:00:00,242.24,242.46,241.82,242.27,23688.0,242.24,242.46,241.82,242.27,23688.0
2021-10-08 14:00:00,242.33,243.82,242.28,243.48,21108.0,242.33,243.82,242.28,243.48,21108.0
2021-10-08 15:00:00,243.52,243.78,241.58,242.21,51434.0,243.52,243.78,241.58,242.21,51434.0
2021-10-11 09:30:00,241.17,243.7,241.05,243.32,9667.0,241.17,243.7,241.05,243.32,9667.0
2021-10-11 10:00:00,243.4,244.78,243.0,244.24,20732.0,243.4,244.78,243.0,244.24,20732.0
2021-10-11 11:00:00,243.99,244.77,243.6,244.48,24698.0,243.99,244.77,243.6,244.48,24698.0
2021-10-11 12:00:00,244.32,244.32,243.15,243.21,24654.0,244.32,244.32,243.15,243.21,24654.0
2021-10-11 13:00:00,243.29,243.29,241.28,241.65,14616.0,243.29,243.29,241.28,241.65,14616.0
2021-10-11 14:00:00,241.78,242.01,241.25,241.57,12882.0,241.78,242.01,241.25,241.57,12882.0
2021-10-11 15:00:00,241.67,241.77,240.09,240.33,48053.0,241.67,241.77,240.09,240.33,48053.0
2021-10-12 09:30:00,242.22,242.27,238.7,239.04,13699.0,242.22,242.27,238.7,239.04,13699.0
2021-10-12 10:00:00,238.68,240.26,238.66,239.37,13609.0,238.68,240.26,238.66,239.37,13609.0
2021-10-12 11:00:00,239.56,241.16,239.37,241.16,27350.0,239.56,241.16,239.37,241.16,27350.0
2021-10-12 12:00:00,241.24,241.42,239.24,239.27,22724.0,241.24,241.42,239.24,239.27,22724.0
2021-10-12 13:00:00,239.37,239.72,238.82,239.25,15663.0,239.37,239.72,238.82,239.25,15663.0
2021-10-12 14:00:00,239.03,239.48,238.45,238.62,10930.0,239.03,239.48,238.45,238.62,10930.0
2021-10-12 15:00:00,238.51,239.05,237.57,238.34,51658.0,238.51,239.05,237.57,238.34,51658.0
2021-10-13 09:30:00,239.94,243.25,239.28,243.25,44322.0,239.94,243.25,239.28,243.25,44322.0
2021-10-13 10:00:00,243.09,243.65,241.55,242.68,66375.0,243.09,243.65,241.55,242.68,66375.0
2021-10-13 11:00:00,242.84,242.84,241.21,241.26,53725.0,242.84,242.84,241.21,241.26,53725.0
2021-10-13 12:00:00,241.09,241.62,240.65,241.31,66302.0,241.09,241.62,240.65,241.31,66302.0
2021-10-13 13:00:00,241.21,241.9,240.74,241.63,30560.0,241.21,241.9,240.74,241.63,30560.0
2021-10-13 14:00:00,241.63,242.31,241.01,241.25,48089.0,241.63,242.31,241.01,241.25,48089.0
2021-10-13 15:00:00,241.23,241.82,240.85,241.61,101124.0,241.23,241.82,240.85,241.61,101124.0
2021-10-14 09:30:00,244.07,245.87,244.02,245.45,26830.0,244.07,245.87,244.02,245.45,26830.0
2021-10-14 10:00:00,245.38,246.27,244.64,246.07,54621.0,245.38,246.27,244.64,246.07,54621.0
2021-10-14 11:00:00,246.03,246.62,245.45,246.62,26046.0,246.03,246.62,245.45,246.62,26046.0
2021-10-14 12:00:00,246.6,246.82,246.08,246.25,16381.0,246.6,246.82,246.08,246.25,16381.0
2021-10-14 13:00:00,246.34,247.25,245.98,246.92,24857.0,246.34,247.25,245.98,246.92,24857.0
2021-10-14 14:00:00,246.93,247.14,246.64,246.74,20235.0,246.93,247.14,246.64,246.74,20235.0
2021-10-14 15:00:00,246.77,247.12,246.34,246.88,106399.0,246.77,247.12,246.34,246.88,106399.0
2021-10-15 09:30:00,248.31,248.63,246.57,248.63,43564.0,248.31,248.63,246.57,248.63,43564.0
2021-10-15 10:00:00,248.73,250.32,248.7,249.83,37320.0,248.73,250.32,248.7,249.83,37320.0
2021-10-15 11:00:00,249.92,249.92,248.02,248.39,23224.0,249.92,249.92,248.02,248.39,23224.0
2021-10-15 12:00:00,248.5,249.38,248.49,248.8,12569.0,248.5,249.38,248.49,248.8,12569.0
2021-10-15 13:00:00,248.68,248.76,248.32,248.49,19094.0,248.68,248.76,248.32,248.49,19094.0
2021-10-15 14:00:00,248.47,249.08,248.46,249.06,22194.0,248.47,249.08,248.46,249.06,22194.0
2021-10-15 15:00:00,249.03,249.07,248.32,248.82,111081.0,249.03,249.07,248.32,248.82,111081.0
2021-10-18 09:30:00,248.3,249.61,246.45,248.28,16201.0,248.3,249.61,246.45,248.28,16201.0
2021-10-18 10:00:00,248.45,249.61,248.29,248.56,20939.0,248.45,249.61,248.29,248.56,20939.0
2021-10-18 11:00:00,248.49,248.64,247.62,247.78,33109.0,248.49,248.64,247.62,247.78,33109.0
2021-10-18 12:00:00,247.72,247.78,246.67,246.67,31565.0,247.72,247.78,246.67,246.67,31565.0
2021-10-18 13:00:00,246.75,246.75,246.25,246.42,27708.0,246.75,246.75,246.25,246.42,27708.0
2021-10-18 14:00:00,246.41,248.35,246.18,248.22,26554.0,246.41,248.35,246.18,248.22,26554.0
2021-10-18 15:00:00,248.28,248.89,248.17,248.49,122160.0,248.28,248.89,248.17,248.49,122160.0
2021-10-19 09:30:00,250.59,252.84,250.34,252.39,45661.0,250.59,252.84,250.34,252.39,45661.0
2021-10-19 10:00:00,252.4,252.97,250.38,250.38,61805.0,252.4,252.97,250.38,250.38,61805.0
2021-10-19 11:00:00,250.7,251.82,250.46,251.29,19688.0,250.7,251.82,250.46,251.29,19688.0
2021-10-19 12:00:00,251.2,251.82,251.03,251.8,31393.0,251.2,251.82,251.03,251.8,31393.0
2021-10-19 13:00:00,251.68,252.07,251.15,251.67,19070.0,251.68,252.07,251.15,251.67,19070.0
2021-10-19 14:00:00,251.64,251.97,249.86,249.86,33164.0,251.64,251.97,249.86,249.86,33164.0
2021-10-19 15:00:00,249.72,250.12,248.9,249.04,114556.0,249.72,250.12,248.9,249.04,114556.0
2021-10-20 09:30:00,249.8,251.34,249.74,250.71,30458.0,249.8,251.34,249.74,250.71,30458.0
2021-10-20 10:00:00,250.76,253.06,250.74,251.41,53213.0,250.76,253.06,250.74,251.41,53213.0
2021-10-20 11:00:00,251.38,252.56,251.13,252.49,62192.0,251.38,252.56,251.13,252.49,62192.0
2021-10-20 12:00:00,252.44,252.59,251.7,252.28,35508.0,252.44,252.59,251.7,252.28,35508.0
2021-10-20 13:00:00,252.35,252.85,252.07,252.29,52979.0,252.35,252.85,252.07,252.29,52979.0
2021-10-20 14:00:00,252.35,253.65,252.35,253.07,54866.0,252.35,253.65,252.35,253.07,54866.0
2021-10-20 15:00:00,253.26,253.26,251.26,251.78,146200.0,253.26,253.26,251.26,251.78,146200.0
2021-10-21 09:30:00,250.0,251.6,241.3,250.81,237813.0,250.0,251.6,241.3,250.81,237813.0
2021-10-21 10:00:00,250.8,251.16,247.7,249.42,119516.0,250.8,251.16,247.7,249.42,119516.0
2021-10-21 11:00:00,249.57,252.23,249.57,252.23,77685.0,249.57,252.23,249.57,252.23,77685.0
2021-10-21 12:00:00,252.22,253.15,251.92,252.87,40416.0,252.22,253.15,251.92,252.87,40416.0
2021-10-21 13:00:00,252.84,253.64,252.41,253.16,37715.0,252.84,253.64,252.41,253.16,37715.0
2021-10-21 14:00:00,253.16,253.38,251.71,251.85,52534.0,253.16,253.38,251.71,251.85,52534.0
2021-10-21 15:00:00,251.92,255.72,251.79,254.84,202226.0,251.92,255.72,251.79,254.84,202226.0
2021-10-22 09:30:00,256.0,258.63,255.05,258.5,52266.0,256.0,258.63,255.05,258.5,52266.0
2021-10-22 10:00:00,258.34,259.22,257.47,258.87,67321.0,258.34,259.22,257.47,258.87,67321.0
2021-10-22 11:00:00,258.87,260.12,257.7,258.23,55362.0,258.87,260.12,257.7,258.23,55362.0
2021-10-22 12:00:00,257.99,259.3,257.75,257.81,41380.0,257.99,259.3,257.75,257.81,41380.0
2021-10-22 13:00:00,257.91,258.04,257.05,257.88,46625.0,257.91,258.04,257.05,257.88,46625.0
2021-10-22 14:00:00,257.74,257.98,257.0,257.48,47991.0,257.74,257.98,257.0,257.48,47991.0
2021-10-22 15:00:00,257.5,257.7,254.87,257.11,271801.0,257.5,257.7,254.87,257.11,271801.0
2021-10-25 09:30:00,256.79,257.23,255.21,256.56,25976.0,256.79,257.23,255.21,256.56,25976.0
2021-10-25 10:00:00,256.82,257.27,256.04,256.99,48197.0,256.82,257.27,256.04,256.99,48197.0
2021-10-25 11:00:00,256.99,258.31,256.98,257.51,35989.0,256.99,258.31,256.98,257.51,35989.0
2021-10-25 12:00:00,257.51,257.69,256.4,256.54,26639.0,257.51,257.69,256.4,256.54,26639.0
2021-10-25 13:00:00,256.55,256.91,255.83,256.28,21080.0,256.55,256.91,255.83,256.28,21080.0
2021-10-25 14:00:00,256.3,257.04,255.94,257.04,31782.0,256.3,257.04,255.94,257.04,31782.0
2021-10-25 15:00:00,257.04,257.36,255.83,257.29,141902.0,257.04,257.36,255.83,257.29,141902.0
2021-10-26 09:30:00,258.34,258.81,256.43,257.38,13592.0,258.34,258.81,256.43,257.38,13592.0
2021-10-26 10:00:00,257.53,258.46,256.69,258.19,30597.0,257.53,258.46,256.69,258.19,30597.0
2021-10-26 11:00:00,258.19,258.33,257.52,257.91,31838.0,258.19,258.33,257.52,257.91,31838.0
2021-10-26 12:00:00,257.97,257.97,256.18,256.6,27700.0,257.97,257.97,256.18,256.6,27700.0
2021-10-26 13:00:00,256.62,256.82,255.9,256.59,32591.0,256.62,256.82,255.9,256.59,32591.0
2021-10-26 14:00:00,256.58,256.64,255.8,255.91,29666.0,256.58,256.64,255.8,255.91,29666.0
2021-10-26 15:00:00,255.93,256.61,255.75,256.09,117222.0,255.93,256.61,255.75,256.09,117222.0
2021-10-27 09:30:00,257.45,257.45,255.33,256.48,32873.0,257.45,257.45,255.33,256.48,32873.0
2021-10-27 10:00:00,256.67,256.75,255.03,255.78,38830.0,256.67,256.75,255.03,255.78,38830.0
2021-10-27 11:00:00,255.84,257.35,255.41,255.65,41705.0,255.84,257.35,255.41,255.65,41705.0
2021-10-27 12:00:00,255.56,256.13,254.55,255.08,23597.0,255.56,256.13,254.55,255.08,23597.0
2021-10-27 13:00:00,255.2,255.67,255.03,255.65,25027.0,255.2,255.67,255.03,255.65,25027.0
2021-10-27 14:00:00,255.61,256.44,255.53,255.94,21164.0,255.61,256.44,255.53,255.94,21164.0
2021-10-27 15:00:00,255.9,255.94,254.04,254.26,72567.0,255.9,255.94,254.04,254.26,72567.0
2021-10-28 09:30:00,254.38,256.85,254.05,256.46,32864.0,254.38,256.85,254.05,256.46,32864.0
2021-10-28 10:00:00,256.61,258.07,255.62,255.68,39048.0,256.61,258.07,255.62,255.68,39048.0
2021-10-28 11:00:00,255.71,256.36,254.55,254.55,38009.0,255.71,256.36,254.55,254.55,38009.0
2021-10-28 12:00:00,254.65,255.09,253.68,253.68,29977.0,254.65,255.09,253.68,253.68,29977.0
2021-10-28 13:00:00,253.79,255.56,253.76,255.56,22291.0,253.79,255.56,253.76,255.56,22291.0
2021-10-28 14:00:00,255.76,256.77,255.74,256.68,20744.0,255.76,256.77,255.74,256.68,20744.0
2021-10-28 15:00:00,256.57,257.3,256.1,257.12,71509.0,256.57,257.3,256.1,257.12,71509.0
2021-10-29 09:30:00,256.93,257.05,255.7,256.4,21167.0,256.93,257.05,255.7,256.4,21167.0
2021-10-29 10:00:00,256.55,258.3,256.05,257.66,27793.0,256.55,258.3,256.05,257.66,27793.0
2021-10-29 11:00:00,257.73,258.06,257.01,257.77,19132.0,257.73,258.06,257.01,257.77,19132.0
2021-10-29 12:00:00,257.65,259.03,257.65,258.25,12044.0,257.65,259.03,257.65,258.25,12044.0
2021-10-29 13:00:00,258.2,260.26,257.88,260.14,34638.0,258.2,260.26,257.88,260.14,34638.0
2021-10-29 14:00:00,260.06,260.67,259.32,260.41,37481.0,260.06,260.67,259.32,260.41,37481.0
2021-10-29 15:00:00,260.31,261.96,260.14,261.35,154959.0,260.31,261.96,260.14,261.35,154959.0
2021-11-01 09:30:00,261.82,263.69,261.16,261.76,21885.0,261.82,263.69,261.16,261.76,21885.0
2021-11-01 10:00:00,261.74,262.41,258.77,259.14,28025.0,261.74,262.41,258.77,259.14,28025.0
2021-11-01 11:00:00,259.25,259.76,257.17,257.6,23640.0,259.25,259.76,257.17,257.6,23640.0
2021-11-01 12:00:00,257.67,259.08,257.51,258.6,24824.0,257.67,259.08,257.51,258.6,24824.0
2021-11-01 13:00:00,258.5,258.5,257.36,258.38,32573.0,258.5,258.5,257.36,258.38,32573.0
2021-11-01 14:00:00,258.46,259.73,258.06,259.73,28101.0,258.46,259.73,258.06,259.73,28101.0
2021-11-01 15:00:00,259.63,259.89,258.81,258.83,79301.0,259.63,259.89,258.81,258.83,79301.0
2021-11-02 09:30:00,259.84,259.84,255.89,258.64,13415.0,259.84,259.84,255.89,258.64,13415.0
2021-11-02 10:00:00,258.64,259.6,258.05,258.32,36603.0,258.64,259.6,258.05,258.32,36603.0
2021-11-02 11:00:00,258.18,259.51,257.73,258.88,19013.0,258.18,259.51,257.73,258.88,19013.0
2021-11-02 12:00:00,259.0,259.99,258.48,259.4,19057.0,259.0,259.99,258.48,259.4,19057.0
2021-11-02 13:00:00,259.29,259.39,257.91,258.21,14190.0,259.29,259.39,257.91,258.21,14190.0
2021-11-02 14:00:00,258.3,258.65,257.61,258.42,18508.0,258.3,258.65,257.61,258.42,18508.0
2021-11-02 15:00:00,258.37,258.42,257.14,257.84,77826.0,258.37,258.42,257.14,257.84,77826.0
2021-11-03 09:30:00,257.47,257.47,254.14,254.62,13975.0,257.47,257.47,254.14,254.62,13975.0
2021-11-03 10:00:00,254.22,254.28,248.16,250.37,104929.0,254.22,254.28,248.16,250.37,104929.0
2021-11-03 11:00:00,250.38,251.99,250.11,251.44,84697.0,250.38,251.99,250.11,251.44,84697.0
2021-11-03 12:00:00,251.53,252.53,251.31,252.11,51571.0,251.53,252.53,251.31,252.11,51571.0
2021-11-03 13:00:00,252.0,253.3,252.0,253.09,55922.0,252.0,253.3,252.0,253.09,55922.0
2021-11-03 14:00:00,252.99,254.31,252.8,253.86,89750.0,252.99,254.31,252.8,253.86,89750.0
2021-11-03 15:00:00,253.86,254.67,253.47,254.66,212265.0,253.86,254.67,253.47,254.66,212265.0
2021-11-04 09:30:00,254.62,254.9,252.9,254.3,20208.0,254.62,254.9,252.9,254.3,20208.0
2021-11-04 10:00:00,254.26,254.77,253.63,253.95,65817.0,254.26,254.77,253.63,253.95,65817.0
2021-11-04 11:00:00,253.94,254.55,253.44,254.49,48783.0,253.94,254.55,253.44,254.49,48783.0
2021-11-04 12:00:00,254.44,254.71,252.85,253.05,51542.0,254.44,254.71,252.85,253.05,51542.0
2021-11-04 13:00:00,253.17,253.17,251.84,252.02,44880.0,253.17,253.17,251.84,252.02,44880.0
2021-11-04 14:00:00,252.08,252.84,251.67,252.83,83924.0,252.08,252.84,251.67,252.83,83924.0
2021-11-04 15:00:00,252.92,253.86,252.88,253.86,180298.0,252.92,253.86,252.88,253.86,180298.0
2021-11-05 09:30:00,252.05,252.58,247.65,248.84,97086.0,252.05,252.58,247.65,248.84,97086.0
2021-11-05 10:00:00,248.81,248.81,246.21,246.56,131970.0,248.81,248.81,246.21,246.56,131970.0
2021-11-05 11:00:00,246.66,246.83,245.11,245.61,95841.0,246.66,246.83,245.11,245.61,95841.0
2021-11-05 12:00:00,245.57,247.89,245.46,247.0,50491.0,245.57,247.89,245.46,247.0,50491.0
2021-11-05 13:00:00,246.92,248.36,246.9,247.88,69997.0,246.92,248.36,246.9,247.88,69997.0
2021-11-05 14:00:00,248.0,248.75,247.38,247.63,93334.0,248.0,248.75,247.38,247.63,93334.0
2021-11-05 15:00:00,247.67,248.16,246.96,247.11,262902.0,247.67,248.16,246.96,247.11,262902.0
2021-11-08 09:30:00,248.57,249.93,246.83,248.03,29563.0,248.57,249.93,246.83,248.03,29563.0
2021-11-08 10:00:00,248.34,249.83,247.38,248.48,40073.0,248.34,249.83,247.38,248.48,40073.0
2021-11-08 11:00:00,248.66,248.72,247.29,247.63,20068.0,248.66,248.72,247.29,247.63,20068.0
2021-11-08 12:00:00,247.54,248.43,247.4,248.22,24480.0,247.54,248.43,247.4,248.22,24480.0
2021-11-08 13:00:00,248.24,250.01,248.09,249.85,24798.0,248.24,250.01,248.09,249.85,24798.0
2021-11-08 14:00:00,249.9,249.99,249.32,249.52,24021.0,249.9,249.99,249.32,249.52,24021.0
2021-11-08 15:00:00,249.56,251.63,249.5,251.62,153972.0,249.56,251.63,249.5,251.62,153972.0
2021-11-09 09:30:00,252.16,254.62,250.22,250.25,15719.0,252.16,254.62,250.22,250.25,15719.0
2021-11-09 10:00:00,250.09,251.59,249.81,250.37,37025.0,250.09,251.59,249.81,250.37,37025.0
2021-11-09 11:00:00,250.21,251.7,249.71,251.08,39028.0,250.21,251.7,249.71,251.08,39028.0
2021-11-09 12:00:00,251.11,251.63,250.6,251.29,38867.0,251.11,251.63,250.6,251.29,38867.0
2021-11-09 13:00:00,251.41,252.84,251.32,252.68,39671.0,251.41,252.84,251.32,252.68,39671.0
2021-11-09 14:00:00,252.69,253.29,252.22,252.62,42125.0,252.69,253.29,252.22,252.62,42125.0
2021-11-09 15:00:00,252.61,252.66,251.78,251.8,101359.0,252.61,252.66,251.78,251.8,101359.0
2021-11-10 09:30:00,250.45,254.02,250.45,254.02,30367.0,250.45,254.02,250.45,254.02,30367.0
2021-11-10 10:00:00,253.75,255.78,253.69,254.52,34858.0,253.75,255.78,253.69,254.52,34858.0
2021-11-10 11:00:00,254.35,254.69,253.25,253.45,28540.0,254.35,254.69,253.25,253.45,28540.0
2021-11-10 12:00:00,253.38,253.47,252.63,253.17,35331.0,253.38,253.47,252.63,253.17,35331.0
2021-11-10 13:00:00,253.11,253.14,251.98,252.71,36935.0,253.11,253.14,251.98,252.71,36935.0
2021-11-10 14:00:00,252.6,252.83,251.67,252.0,34156.0,252.6,252.83,251.67,252.0,34156.0
2021-11-10 15:00:00,252.15,252.54,251.84,252.13,86344.0,252.15,252.54,251.84,252.13,86344.0
2021-11-11 09:30:00,253.2,253.64,252.62,253.56,17731.0,253.2,253.64,252.62,253.56,17731.0
2021-11-11 10:00:00,253.57,254.12,250.57,251.14,44882.0,253.57,254.12,250.57,251.14,44882.0
2021-11-11 11:00:00,251.42,251.72,250.28,250.91,20272.0,251.42,251.72,250.28,250.91,20272.0
2021-11-11 12:00:00,250.85,250.87,249.88,249.99,22496.0,250.85,250.87,249.88,249.99,22496.0
2021-11-11 13:00:00,249.97,252.08,249.89,252.08,35549.0,249.97,252.08,249.89,252.08,35549.0
2021-11-11 14:00:00,252.07,252.33,251.61,251.92,32811.0,252.07,252.33,251.61,251.92,32811.0
2021-11-11 15:00:00,251.99,253.28,251.92,252.55,117936.0,251.99,253.28,251.92,252.55,117936.0
2021-11-12 09:30:00,254.61,256.57,252.89,253.91,46799.0,254.61,256.57,252.89,253.91,46799.0
2021-11-12 10:00:00,254.1,254.97,251.65,254.0,137246.0,254.1,254.97,251.65,254.0,137246.0
2021-11-12 11:00:00,254.15,254.32,252.06,252.71,38118.0,254.15,254.32,252.06,252.71,38118.0
2021-11-12 12:00:00,252.78,254.0,252.43,253.68,41773.0,252.78,254.0,252.43,253.68,41773.0
2021-11-12 13:00:00,253.61,254.18,253.13,254.18,29634.0,253.61,254.18,253.13,254.18,29634.0
2021-11-12 14:00:00,254.13,254.41,253.41,253.83,28583.0,254.13,254.41,253.41,253.83,28583.0
2021-11-12 15:00:00,253.9,254.76,253.6,254.71,115310.0,253.9,254.76,253.6,254.71,115310.0
2021-11-15 09:30:00,254.91,256.6,253.84,255.81,45241.0,254.91,256.6,253.84,255.81,45241.0
2021-11-15 10:00:00,255.73,256.4,252.68,252.91,84551.0,255.73,256.4,252.68,252.91,84551.0
2021-11-15 11:00:00,253.0,253.02,250.98,251.4,67904.0,253.0,253.02,250.98,251.4,67904.0
2021-11-15 12:00:00,251.37,251.92,250.9,251.06,47109.0,251.37,251.92,250.9,251.06,47109.0
2021-11-15 13:00:00,251.06,252.8,250.94,252.73,50055.0,251.06,252.8,250.94,252.73,50055.0
2021-11-15 14:00:00,252.66,253.08,252.48,252.65,45772.0,252.66,253.08,252.48,252.65,45772.0
2021-11-15 15:00:00,252.58,252.59,251.04,251.83,121789.0,252.58,252.59,251.04,251.83,121789.0
2021-11-16 09:30:00,252.18,254.8,251.3,253.94,24648.0,252.18,254.8,251.3,253.94,24648.0
2021-11-16 10:00:00,254.11,257.83,253.84,257.03,85335.0,254.11,257.83,253.84,257.03,85335.0
2021-11-16 11:00:00,256.94,261.94,256.65,261.44,111917.0,256.94,261.94,256.65,261.44,111917.0
2021-11-16 12:00:00,261.42,262.85,260.83,262.8,59489.0,261.42,262.85,260.83,262.8,59489.0
2021-11-16 13:00:00,262.82,265.99,262.82,265.92,82433.0,262.82,265.99,262.82,265.92,82433.0
2021-11-16 14:00:00,265.99,267.14,264.93,266.91,72876.0,265.99,267.14,264.93,266.91,72876.0
2021-11-16 15:00:00,266.91,268.52,266.4,267.71,286630.0,266.91,268.52,266.4,267.71,286630.0
2021-11-17 09:30:00,269.0,269.0,264.19,265.6,69122.0,269.0,269.0,264.19,265.6,69122.0
2021-11-17 10:00:00,265.58,268.18,264.23,266.8,82742.0,265.58,268.18,264.23,266.8,82742.0
2021-11-17 11:00:00,266.91,267.02,265.01,265.61,58365.0,266.91,267.02,265.01,265.61,58365.0
2021-11-17 12:00:00,265.64,267.01,265.47,265.8,45366.0,265.64,267.01,265.47,265.8,45366.0
2021-11-17 13:00:00,265.8,265.99,264.69,264.98,59863.0,265.8,265.99,264.69,264.98,59863.0
2021-11-17 14:00:00,264.94,265.12,263.51,264.01,55287.0,264.94,265.12,263.51,264.01,55287.0
2021-11-17 15:00:00,264.03,264.85,263.59,264.51,143815.0,264.03,264.85,263.59,264.51,143815.0
2021-11-18 09:30:00,267.23,269.95,266.4,268.12,54379.0,267.23,269.95,266.4,268.12,54379.0
2021-11-18 10:00:00,268.55,268.76,266.76,268.21,94602.0,268.55,268.76,266.76,268.21,94602.0
2021-11-18 11:00:00,268.18,271.32,267.99,270.35,175997.0,268.18,271.32,267.99,270.35,175997.0
2021-11-18 12:00:00,270.29,271.18,268.51,269.13,84255.0,270.29,271.18,268.51,269.13,84255.0
2021-11-18 13:00:00,269.0,269.49,266.61,266.61,77410.0,269.0,269.49,266.61,266.61,77410.0
2021-11-18 14:00:00,266.52,267.09,266.01,266.46,62861.0,266.52,267.09,266.01,266.46,62861.0
2021-11-18 15:00:00,266.52,267.85,266.51,266.69,192665.0,266.52,267.85,266.51,266.69,192665.0
2021-11-19 09:30:00,268.97,272.25,268.46,269.91,76263.0,268.97,272.25,268.46,269.91,76263.0
2021-11-19 10:00:00,269.97,270.8,267.68,270.8,116853.0,269.97,270.8,267.68,270.8,116853.0
2021-11-19 11:00:00,270.88,271.02,268.5,269.55,113845.0,270.88,271.02,268.5,269.55,113845.0
2021-11-19 12:00:00,269.51,271.54,269.5,270.56,76787.0,269.51,271.54,269.5,270.56,76787.0
2021-11-19 13:00:00,270.37,270.52,268.7,269.09,31478.0,270.37,270.52,268.7,269.09,31478.0
2021-11-19 14:00:00,269.21,269.43,268.66,268.97,34595.0,269.21,269.43,268.66,268.97,34595.0
2021-11-19 15:00:00,269.01,269.19,267.93,268.14,94662.0,269.01,269.19,267.93,268.14,94662.0
2021-11-22 09:30:00,269.11,269.38,266.11,268.63,39434.0,269.11,269.38,266.11,268.63,39434.0
2021-11-22 10:00:00,268.97,269.6,266.97,268.94,49801.0,268.97,269.6,266.97,268.94,49801.0
2021-11-22 11:00:00,269.04,269.33,266.31,266.34,33351.0,269.04,269.33,266.31,266.34,33351.0
2021-11-22 12:00:00,266.31,269.52,266.31,268.65,36264.0,266.31,269.52,266.31,268.65,36264.0
2021-11-22 13:00:00,268.54,269.12,267.73,268.52,43314.0,268.54,269.12,267.73,268.52,43314.0
2021-11-22 14:00:00,268.34,269.18,267.93,269.05,70385.0,268.34,269.18,267.93,269.05,70385.0
2021-11-22 15:00:00,269.01,269.49,267.31,267.49,189337.0,269.01,269.49,267.31,267.49,189337.0
2021-11-23 09:30:00,264.86,265.56,261.84,265.5,36186.0,264.86,265.56,261.84,265.5,36186.0
2021-11-23 10:00:00,265.27,265.39,262.44,263.05,63036.0,265.27,265.39,262.44,263.05,63036.0
2021-11-23 11:00:00,263.13,265.58,262.79,264.78,59864.0,263.13,265.58,262.79,264.78,59864.0
2021-11-23 12:00:00,264.94,265.18,263.84,263.85,43618.0,264.94,265.18,263.84,263.85,43618.0
2021-11-23 13:00:00,263.74,263.94,262.25,263.57,49535.0,263.74,263.94,262.25,263.57,49535.0
2021-11-23 14:00:00,263.55,264.62,261.7,264.62,38643.0,263.55,264.62,261.7,264.62,38643.0
2021-11-23 15:00:00,264.6,265.5,263.97,265.3,104845.0,264.6,265.5,263.97,265.3,104845.0
2021-11-24 09:30:00,264.11,264.98,261.62,263.81,24578.0,264.11,264.98,261.62,263.81,24578.0
2021-11-24 10:00:00,263.3,264.93,262.39,263.04,29462.0,263.3,264.93,262.39,263.04,29462.0
2021-11-24 11:00:00,263.04,264.86,262.72,264.74,30133.0,263.04,264.86,262.72,264.74,30133.0
2021-11-24 12:00:00,264.71,265.38,264.2,264.3,24533.0,264.71,265.38,264.2,264.3,24533.0
2021-11-24 13:00:00,264.44,265.27,263.63,263.73,31825.0,264.44,265.27,263.63,263.73,31825.0
2021-11-24 14:00:00,263.81,264.71,263.48,264.61,30289.0,263.81,264.71,263.48,264.61,30289.0
2021-11-24 15:00:00,264.51,266.11,264.21,265.47,82956.0,264.51,266.11,264.21,265.47,82956.0
2021-11-26 09:30:00,262.51,269.13,262.51,267.55,41643.0,262.51,269.13,262.51,267.55,41643.0
2021-11-26 10:00:00,267.27,267.92,264.65,265.97,85220.0,267.27,267.92,264.65,265.97,85220.0
2021-11-26 11:00:00,265.8,265.82,263.06,263.8,68303.0,265.8,265.82,263.06,263.8,68303.0
2021-11-26 12:00:00,263.78,264.39,261.49,262.08,111183.0,263.78,264.39,261.49,262.08,111183.0
2021-11-29 09:30:00,263.54,267.33,262.54,267.33,59223.0,263.54,267.33,262.54,267.33,59223.0
2021-11-29 10:00:00,267.34,268.63,265.46,267.39,90317.0,267.34,268.63,265.46,267.39,90317.0
2021-11-29 11:00:00,267.4,270.39,267.04,269.36,51155.0,267.4,270.39,267.04,269.36,51155.0
2021-11-29 12:00:00,269.55,269.76,268.49,268.72,121726.0,269.55,269.76,268.49,268.72,121726.0
2021-11-29 13:00:00,268.8,270.81,268.57,270.74,81354.0,268.8,270.81,268.57,270.74,81354.0
2021-11-29 14:00:00,270.74,270.74,268.33,268.58,89489.0,270.74,270.74,268.33,268.58,89489.0
2021-11-29 15:00:00,268.57,268.65,266.47,266.52,206212.0,268.57,268.65,266.47,266.52,206212.0
2021-11-30 09:30:00,264.58,265.35,258.91,261.98,101772.0,264.58,265.35,258.91,261.98,101772.0
2021-11-30 10:00:00,262.0,264.77,260.13,260.51,110749.0,262.0,264.77,260.13,260.51,110749.0
2021-11-30 11:00:00,260.25,260.28,257.74,258.73,105739.0,260.25,260.28,257.74,258.73,105739.0
2021-11-30 12:00:00,258.72,260.64,257.78,259.78,46948.0,258.72,260.64,257.78,259.78,46948.0
2021-11-30 13:00:00,259.91,260.88,259.36,260.88,33481.0,259.91,260.88,259.36,260.88,33481.0
2021-11-30 14:00:00,260.96,261.53,259.16,259.45,40836.0,260.96,261.53,259.16,259.45,40836.0
2021-11-30 15:00:00,259.51,259.72,258.06,259.07,259319.0,259.51,259.72,258.06,259.07,259319.0
2021-12-01 09:30:00,260.45,262.4,259.27,260.54,42907.0,260.45,262.4,259.27,260.54,42907.0
2021-12-01 10:00:00,261.19,265.03,260.72,264.95,89236.0,261.19,265.03,260.72,264.95,89236.0
2021-12-01 11:00:00,264.96,266.54,264.59,265.67,72719.0,264.96,266.54,264.59,265.67,72719.0
2021-12-01 12:00:00,265.63,267.02,264.59,264.6,45848.0,265.63,267.02,264.59,264.6,45848.0
2021-12-01 13:00:00,264.67,264.89,262.07,262.91,59582.0,264.67,264.89,262.07,262.91,59582.0
2021-12-01 14:00:00,262.91,263.63,261.72,262.85,56771.0,262.91,263.63,261.72,262.85,56771.0
2021-12-01 15:00:00,263.14,263.3,259.12,259.25,195186.0,263.14,263.3,259.12,259.25,195186.0
2021-12-02 09:30:00,258.4,263.42,257.53,261.51,33401.0,258.4,263.42,257.53,261.51,33401.0
2021-12-02 10:00:00,261.48,261.67,258.42,259.53,76005.0,261.48,261.67,258.42,259.53,76005.0
2021-12-02 11:00:00,259.85,261.26,258.59,260.58,41443.0,259.85,261.26,258.59,260.58,41443.0
2021-12-02 12:00:00,260.91,262.05,260.05,261.49,20687.0,260.91,262.05,260.05,261.49,20687.0
2021-12-02 13:00:00,261.46,262.42,260.42,261.85,45858.0,261.46,262.42,260.42,261.85,45858.0
2021-12-02 14:00:00,261.85,261.85,260.78,261.28,49752.0,261.85,261.85,260.78,261.28,49752.0
2021-12-02 15:00:00,261.43,263.39,261.0,262.75,150225.0,261.43,263.39,261.0,262.75,150225.0
2021-12-03 09:30:00,265.11,266.5,260.04,260.04,16847.0,265.11,266.5,260.04,260.04,16847.0
2021-12-03 10:00:00,260.97,262.41,258.88,259.11,29179.0,260.97,262.41,258.88,259.11,29179.0
2021-12-03 11:00:00,259.16,261.47,258.33,260.18,45735.0,259.16,261.47,258.33,260.18,45735.0
2021-12-03 12:00:00,259.75,263.15,259.47,262.55,45767.0,259.75,263.15,259.47,262.55,45767.0
2021-12-03 13:00:00,262.73,264.39,262.19,262.65,60219.0,262.73,264.39,262.19,262.65,60219.0
2021-12-03 14:00:00,262.73,262.91,260.36,260.36,43279.0,262.73,262.91,260.36,260.36,43279.0
2021-12-03 15:00:00,260.28,262.55,259.43,261.68,143645.0,260.28,262.55,259.43,261.68,143645.0
2021-12-06 09:30:00,262.55,262.67,259.24,261.68,47372.0,262.55,262.67,259.24,261.68,47372.0
2021-12-06 10:00:00,262.19,264.28,261.13,263.69,81991.0,262.19,264.28,261.13,263.69,81991.0
2021-12-06 11:00:00,263.5,264.05,262.08,262.69,49726.0,263.5,264.05,262.08,262.69,49726.0
2021-12-06 12:00:00,262.74,264.19,262.62,264.19,36899.0,262.74,264.19,262.62,264.19,36899.0
2021-12-06 13:00:00,264.14,264.98,263.81,264.24,40358.0,264.14,264.98,263.81,264.24,40358.0
2021-12-06 14:00:00,264.15,264.59,263.0,263.69,49587.0,264.15,264.59,263.0,263.69,49587.0
2021-12-06 15:00:00,263.75,264.11,262.76,263.15,98686.0,263.75,264.11,262.76,263.15,98686.0
2021-12-07 09:30:00,267.48,270.25,265.19,269.79,31086.0,267.48,270.25,265.19,269.79,31086.0
2021-12-07 10:00:00,269.93,271.3,268.96,270.35,63439.0,269.93,271.3,268.96,270.35,63439.0
2021-12-07 11:00:00,270.47,271.17,268.78,269.69,49305.0,270.47,271.17,268.78,269.69,49305.0
2021-12-07 12:00:00,269.79,269.99,268.2,269.03,32873.0,269.79,269.99,268.2,269.03,32873.0
2021-12-07 13:00:00,268.98,270.26,268.86,269.58,53822.0,268.98,270.26,268.86,269.58,53822.0
2021-12-07 14:00:00,269.45,270.48,268.56,270.33,52599.0,269.45,270.48,268.56,270.33,52599.0
2021-12-07 15:00:00,270.5,270.89,269.17,270.38,143500.0,270.5,270.89,269.17,270.38,143500.0
2021-12-08 09:30:00,270.8,271.99,269.21,270.94,29766.0,270.8,271.99,269.21,270.94,29766.0
2021-12-08 10:00:00,270.31,270.85,268.34,268.65,51651.0,270.31,270.85,268.34,268.65,51651.0
2021-12-08 11:00:00,268.69,271.99,268.45,271.48,49375.0,268.69,271.99,268.45,271.48,49375.0
2021-12-08 12:00:00,270.92,272.93,270.49,271.76,108745.0,270.92,272.93,270.49,271.76,108745.0
2021-12-08 13:00:00,271.72,272.7,271.25,271.63,43033.0,271.72,272.7,271.25,271.63,43033.0
2021-12-08 14:00:00,271.63,272.42,271.51,271.91,48794.0,271.63,272.42,271.51,271.91,48794.0
2021-12-08 15:00:00,271.93,272.85,271.61,272.19,144678.0,271.93,272.85,271.61,272.19,144678.0
2021-12-09 09:30:00,271.3,272.35,269.82,270.51,32387.0,271.3,272.35,269.82,270.51,32387.0
2021-12-09 10:00:00,270.54,272.33,270.38,272.15,26603.0,270.54,272.33,270.38,272.15,26603.0
2021-12-09 11:00:00,272.37,272.8,271.03,271.31,37676.0,272.37,272.8,271.03,271.31,37676.0
2021-12-09 12:00:00,271.09,272.0,271.08,271.38,30107.0,271.09,272.0,271.08,271.38,30107.0
2021-12-09 13:00:00,271.27,272.48,270.8,271.82,22103.0,271.27,272.48,270.8,271.82,22103.0
2021-12-09 14:00:00,271.7,272.19,271.21,271.21,20295.0,271.7,272.19,271.21,271.21,20295.0
2021-12-09 15:00:00,271.33,271.53,269.13,269.14,77467.0,271.33,271.53,269.13,269.14,77467.0
2021-12-10 09:30:00,269.58,271.97,268.87,270.55,31840.0,269.58,271.97,268.87,270.55,31840.0
2021-12-10 10:00:00,270.81,271.03,268.22,268.4,26126.0,270.81,271.03,268.22,268.4,26126.0
2021-12-10 11:00:00,268.6,268.6,267.29,267.78,78257.0,268.6,268.6,267.29,267.78,78257.0
2021-12-10 12:00:00,267.68,269.09,267.49,268.66,58969.0,267.68,269.09,267.49,268.66,58969.0
2021-12-10 13:00:00,268.67,268.94,267.98,268.13,29556.0,268.67,268.94,267.98,268.13,29556.0
2021-12-10 14:00:00,268.23,269.23,268.02,269.0,58839.0,268.23,269.23,268.02,269.0,58839.0
2021-12-10 15:00:00,269.05,270.65,268.9,270.29,99336.0,269.05,270.65,268.9,270.29,99336.0
2021-12-13 09:30:00,270.52,272.0,268.55,269.43,27328.0,270.52,272.0,268.55,269.43,27328.0
2021-12-13 10:00:00,269.15,269.92,268.46,269.24,37979.0,269.15,269.92,268.46,269.24,37979.0
2021-12-13 11:00:00,269.28,270.0,268.43,269.81,19940.0,269.28,270.0,268.43,269.81,19940.0
2021-12-13 12:00:00,269.7,269.86,268.99,269.21,22214.0,269.7,269.86,268.99,269.21,22214.0
2021-12-13 13:00:00,269.28,269.86,268.8,269.75,20008.0,269.28,269.86,268.8,269.75,20008.0
2021-12-13 14:00:00,269.69,269.99,269.15,269.56,27757.0,269.69,269.99,269.15,269.56,27757.0
2021-12-13 15:00:00,269.62,270.88,269.48,269.73,89786.0,269.62,270.88,269.48,269.73,89786.0
2021-12-14 09:30:00,268.27,269.22,263.86,265.49,34526.0,268.27,269.22,263.86,265.49,34526.0
2021-12-14 10:00:00,265.24,265.88,260.53,260.96,53805.0,265.24,265.88,260.53,260.96,53805.0
2021-12-14 11:00:00,260.99,263.61,260.46,262.05,66248.0,260.99,263.61,260.46,262.05,66248.0
2021-12-14 12:00:00,261.78,263.16,261.34,262.35,36215.0,261.78,263.16,261.34,262.35,36215.0
2021-12-14 13:00:00,262.22,262.66,260.03,260.07,34250.0,262.22,262.66,260.03,260.07,34250.0
2021-12-14 14:00:00,260.09,262.74,259.89,262.73,49539.0,260.09,262.74,259.89,262.73,49539.0
2021-12-14 15:00:00,262.81,264.0,262.08,262.74,111539.0,262.81,264.0,262.08,262.74,111539.0
2021-12-15 09:30:00,263.92,264.5,261.38,261.6,27533.0,263.92,264.5,261.38,261.6,27533.0
2021-12-15 10:00:00,261.73,264.83,261.45,263.53,54718.0,261.73,264.83,261.45,263.53,54718.0
2021-12-15 11:00:00,263.45,263.83,262.8,263.0,28766.0,263.45,263.83,262.8,263.0,28766.0
2021-12-15 12:00:00,262.77,263.53,261.82,263.08,43588.0,262.77,263.53,261.82,263.08,43588.0
2021-12-15 13:00:00,263.08,263.98,262.48,263.98,26363.0,263.08,263.98,262.48,263.98,26363.0
2021-12-15 14:00:00,263.86,264.7,262.86,263.97,70904.0,263.86,264.7,262.86,263.97,70904.0
2021-12-15 15:00:00,263.99,268.77,263.92,268.08,150721.0,263.99,268.77,263.92,268.08,150721.0
2021-12-16 09:30:00,269.0,270.56,268.49,269.16,32586.0,269.0,270.56,268.49,269.16,32586.0
2021-12-16 10:00:00,268.93,271.55,268.92,270.94,51682.0,268.93,271.55,268.92,270.94,51682.0
2021-12-16 11:00:00,270.9,271.03,268.44,268.64,40766.0,270.9,271.03,268.44,268.64,40766.0
2021-12-16 12:00:00,268.75,269.34,266.55,266.78,53730.0,268.75,269.34,266.55,266.78,53730.0
2021-12-16 13:00:00,266.79,268.08,266.24,266.24,81259.0,266.79,268.08,266.24,266.24,81259.0
2021-12-16 14:00:00,266.15,267.7,265.86,266.75,52993.0,266.15,267.7,265.86,266.75,52993.0
2021-12-16 15:00:00,266.55,267.28,265.62,266.49,122435.0,266.55,267.28,265.62,266.49,122435.0
2021-12-17 09:30:00,264.25,264.75,261.52,263.82,148699.0,264.25,264.75,261.52,263.82,148699.0
2021-12-17 10:00:00,263.63,267.12,262.61,266.65,43383.0,263.63,267.12,262.61,266.65,43383.0
2021-12-17 11:00:00,266.56,268.23,265.34,265.94,62407.0,266.56,268.23,265.34,265.94,62407.0
2021-12-17 12:00:00,265.94,268.99,265.63,268.59,41182.0,265.94,268.99,265.63,268.59,41182.0
2021-12-17 13:00:00,268.37,269.09,267.94,269.01,39078.0,268.37,269.09,267.94,269.01,39078.0
2021-12-17 14:00:00,269.0,269.31,268.15,269.06,36151.0,269.0,269.31,268.15,269.06,36151.0
2021-12-17 15:00:00,269.06,269.67,267.17,267.33,103582.0,269.06,269.67,267.17,267.33,103582.0
2021-12-20 09:30:00,266.58,266.58,261.61,263.7,43216.0,266.58,266.58,261.61,263.7,43216.0
2021-12-20 10:00:00,263.91,263.91,260.58,261.35,32693.0,263.91,263.91,260.58,261.35,32693.0
2021-12-20 11:00:00,261.63,263.79,260.62,263.69,34559.0,261.63,263.79,260.62,263.69,34559.0
2021-12-20 12:00:00,263.63,264.1,261.99,262.6,27521.0,263.63,264.1,261.99,262.6,27521.0
2021-12-20 13:00:00,262.6,264.85,262.45,264.42,23487.0,262.6,264.85,262.45,264.42,23487.0
2021-12-20 14:00:00,264.4,265.31,263.28,264.61,24170.0,264.4,265.31,263.28,264.61,24170.0
2021-12-20 15:00:00,264.66,265.31,264.27,264.98,79014.0,264.66,265.31,264.27,264.98,79014.0
2021-12-21 09:30:00,265.88,266.83,262.44,263.85,36052.0,265.88,266.83,262.44,263.85,36052.0
2021-12-21 10:00:00,264.3,265.2,262.51,263.45,50462.0,264.3,265.2,262.51,263.45,50462.0
2021-12-21 11:00:00,263.5,265.3,262.84,265.07,70903.0,263.5,265.3,262.84,265.07,70903.0
2021-12-21 12:00:00,265.2,266.43,265.1,265.81,42872.0,265.2,266.43,265.1,265.81,42872.0
2021-12-21 13:00:00,265.81,268.04,265.74,267.0,31032.0,265.81,268.04,265.74,267.0,31032.0
2021-12-21 14:00:00,267.22,267.72,266.64,267.63,40914.0,267.22,267.72,266.64,267.63,40914.0
2021-12-21 15:00:00,267.48,268.84,267.35,268.63,111932.0,267.48,268.84,267.35,268.63,111932.0
2021-12-22 09:30:00,269.44,271.99,269.44,270.09,17618.0,269.44,271.99,269.44,270.09,17618.0
2021-12-22 10:00:00,270.13,274.91,270.13,274.29,89865.0,270.13,274.91,270.13,274.29,89865.0
2021-12-22 11:00:00,274.46,276.06,274.22,275.13,75587.0,274.46,276.06,274.22,275.13,75587.0
2021-12-22 12:00:00,275.16,275.76,273.74,275.43,75398.0,275.16,275.76,273.74,275.43,75398.0
2021-12-22 13:00:00,275.55,276.09,275.14,275.4,40154.0,275.55,276.09,275.14,275.4,40154.0
2021-12-22 14:00:00,275.35,276.57,274.99,276.57,52024.0,275.35,276.57,274.99,276.57,52024.0
2021-12-22 15:00:00,276.56,277.33,275.17,276.75,162272.0,276.56,277.33,275.17,276.75,162272.0
2021-12-23 09:30:00,277.64,279.68,276.88,278.85,33264.0,277.64,279.68,276.88,278.85,33264.0
2021-12-23 10:00:00,279.08,279.61,277.79,278.56,41696.0,279.08,279.61,277.79,278.56,41696.0
2021-12-23 11:00:00,278.54,278.96,277.65,278.07,23580.0,278.54,278.96,277.65,278.07,23580.0
2021-12-23 12:00:00,277.91,278.17,277.11,277.99,17562.0,277.91,278.17,277.11,277.99,17562.0
2021-12-23 13:00:00,277.95,278.01,277.31,277.58,15772.0,277.95,278.01,277.31,277.58,15772.0
2021-12-23 14:00:00,277.61,278.7,277.56,278.7,17745.0,277.61,278.7,277.56,278.7,17745.0
2021-12-23 15:00:00,278.67,279.19,277.82,277.87,74999.0,278.67,279.19,277.82,277.87,74999.0
2021-12-27 09:30:00,281.17,282.0,279.11,280.58,22004.0,281.17,282.0,279.11,280.58,22004.0
2021-12-27 10:00:00,280.71,283.0,280.61,282.69,38556.0,280.71,283.0,280.61,282.69,38556.0
2021-12-27 11:00:00,282.7,283.57,281.8,281.89,17776.0,282.7,283.57,281.8,281.89,17776.0
2021-12-27 12:00:00,281.89,281.89,280.68,281.16,10533.0,281.89,281.89,280.68,281.16,10533.0
2021-12-27 13:00:00,281.11,281.6,281.07,281.07,7999.0,281.11,281.6,281.07,281.07,7999.0
2021-12-27 14:00:00,280.87,281.68,280.86,281.18,7984.0,280.87,281.68,280.86,281.18,7984.0
2021-12-27 15:00:00,281.1,282.3,281.03,282.13,88321.0,281.1,282.3,281.03,282.13,88321.0
2021-12-28 09:30:00,281.26,283.53,281.26,282.31,19830.0,281.26,283.53,281.26,282.31,19830.0
2021-12-28 10:00:00,282.32,282.5,281.04,281.64,29736.0,282.32,282.5,281.04,281.64,29736.0
2021-12-28 11:00:00,281.53,281.72,280.85,281.63,21992.0,281.53,281.72,280.85,281.63,21992.0
2021-12-28 12:00:00,281.33,281.42,279.8,280.07,20787.0,281.33,281.42,279.8,280.07,20787.0
2021-12-28 13:00:00,279.99,280.71,279.85,280.22,11794.0,279.99,280.71,279.85,280.22,11794.0
2021-12-28 14:00:00,280.1,280.78,279.64,280.23,22832.0,280.1,280.78,279.64,280.23,22832.0
2021-12-28 15:00:00,280.06,280.8,279.65,280.62,47945.0,280.06,280.8,279.65,280.62,47945.0
2021-12-29 09:30:00,279.48,281.61,279.16,280.95,17519.0,279.48,281.61,279.16,280.95,17519.0
2021-12-29 10:00:00,280.85,281.54,279.83,280.76,19942.0,280.85,281.54,279.83,280.76,19942.0
2021-12-29 11:00:00,280.62,281.87,280.32,281.4,15626.0,280.62,281.87,280.32,281.4,15626.0
2021-12-29 12:00:00,281.24,281.51,280.83,280.9,12148.0,281.24,281.51,280.83,280.9,12148.0
2021-12-29 13:00:00,281.02,281.19,280.67,281.07,13958.0,281.02,281.19,280.67,281.07,13958.0
2021-12-29 14:00:00,280.94,282.1,280.94,281.91,15473.0,280.94,282.1,280.94,281.91,15473.0
2021-12-29 15:00:00,281.9,282.9,281.67,282.24,96482.0,281.9,282.9,281.67,282.24,96482.0
2021-12-30 09:30:00,282.7,285.61,282.3,283.74,23984.0,282.7,285.61,282.3,283.74,23984.0
2021-12-30 10:00:00,283.19,284.96,283.19,284.03,28042.0,283.19,284.96,283.19,284.03,28042.0
2021-12-30 11:00:00,284.03,284.18,283.18,283.53,15768.0,284.03,284.18,283.18,283.53,15768.0
2021-12-30 12:00:00,283.35,284.34,282.89,284.15,16124.0,283.35,284.34,282.89,284.15,16124.0
2021-12-30 13:00:00,284.25,284.4,283.69,284.14,15104.0,284.25,284.4,283.69,284.14,15104.0
2021-12-30 14:00:00,284.05,284.05,283.11,283.71,17123.0,284.05,284.05,283.11,283.71,17123.0
2021-12-30 15:00:00,283.54,283.6,281.91,282.61,76889.0,283.54,283.6,281.91,282.61,76889.0
2021-12-31 09:30:00,281.58,283.71,281.58,283.13,8881.0,281.58,283.71,281.58,283.13,8881.0
2021-12-31 10:00:00,283.15,283.6,282.38,283.6,20371.0,283.15,283.6,282.38,283.6,20371.0
2021-12-31 11:00:00,283.6,284.14,283.15,283.43,13787.0,283.6,284.14,283.15,283.43,13787.0
2021-12-31 12:00:00,283.19,284.38,283.19,284.13,11848.0,283.19,284.38,283.19,284.13,11848.0
2021-12-31 13:00:00,284.37,284.41,283.06,283.44,10434.0,284.37,284.41,283.06,283.44,10434.0
2021-12-31 14:00:00,283.7,284.14,282.93,283.04,9794.0,283.7,284.14,282.93,283.04,9794.0
2021-12-31 15:00:00,283.25,283.63,281.69,282.16,53859.0,283.25,283.63,281.69,282.16,53859.0
2022-01-03 09:30:00,282.1,282.53,273.62,274.96,32498.0,282.1,282.53,273.62,274.96,32498.0
2022-01-03 10:00:00,274.68,275.36,269.86,270.92,105630.0,274.68,275.36,269.86,270.92,105630.0
2022-01-03 11:00:00,270.94,271.25,268.55,269.79,82504.0,270.94,271.25,268.55,269.79,82504.0
2022-01-03 12:00:00,269.77,271.28,269.22,269.63,44464.0,269.77,271.28,269.22,269.63,44464.0
2022-01-03 13:00:00,269.78,272.93,269.73,272.85,43899.0,269.78,272.93,269.73,272.85,43899.0
2022-01-03 14:00:00,272.97,273.76,272.63,272.84,54693.0,272.97,273.76,272.63,272.84,54693.0
2022-01-03 15:00:00,272.82,274.0,271.32,273.63,147957.0,272.82,274.0,271.32,273.63,147957.0
2022-01-04 09:30:00,272.62,272.62,267.07,267.48,50881.0,272.62,272.62,267.07,267.48,50881.0
2022-01-04 10:00:00,267.2,267.85,265.17,266.51,125352.0,267.2,267.85,265.17,266.51,125352.0
2022-01-04 11:00:00,266.53,268.8,266.28,268.24,80661.0,266.53,268.8,266.28,268.24,80661.0
2022-01-04 12:00:00,268.33,269.23,265.84,266.19,69456.0,268.33,269.23,265.84,266.19,69456.0
2022-01-04 13:00:00,266.1,266.43,264.14,264.29,74376.0,266.1,266.43,264.14,264.29,74376.0
2022-01-04 14:00:00,264.23,267.48,264.03,267.37,81610.0,264.23,267.48,264.03,267.37,81610.0
2022-01-04 15:00:00,267.49,269.39,267.32,268.09,142130.0,267.49,269.39,267.32,268.09,142130.0
2022-01-05 09:30:00,267.81,269.12,264.82,265.51,39056.0,267.81,269.12,264.82,265.51,39056.0
2022-01-05 10:00:00,265.39,266.41,264.07,265.35,141571.0,265.39,266.41,264.07,265.35,141571.0
2022-01-05 11:00:00,265.36,266.58,264.68,265.06,59771.0,265.36,266.58,264.68,265.06,59771.0
2022-01-05 12:00:00,264.96,267.17,264.71,266.83,32053.0,264.96,267.17,264.71,266.83,32053.0
2022-01-05 13:00:00,266.75,267.28,265.78,265.92,28402.0,266.75,267.28,265.78,265.92,28402.0
2022-01-05 14:00:00,266.1,266.65,263.18,263.38,33229.0,266.1,266.65,263.18,263.38,33229.0
2022-01-05 15:00:00,263.27,263.43,261.24,261.62,328246.0,263.27,263.43,261.24,261.62,328246.0
2022-01-06 09:30:00,260.0,263.6,257.15,259.57,51275.0,260.0,263.6,257.15,259.57,51275.0
2022-01-06 10:00:00,259.59,264.99,258.79,263.73,61220.0,259.59,264.99,258.79,263.73,61220.0
2022-01-06 11:00:00,263.74,265.76,263.74,265.62,41513.0,263.74,265.76,263.74,265.62,41513.0
2022-01-06 12:00:00,265.44,265.55,263.89,263.89,40326.0,265.44,265.55,263.89,263.89,40326.0
2022-01-06 13:00:00,264.09,264.17,262.79,263.23,38225.0,264.09,264.17,262.79,263.23,38225.0
2022-01-06 14:00:00,263.05,263.97,262.71,263.63,45595.0,263.05,263.97,262.71,263.63,45595.0
2022-01-06 15:00:00,263.62,263.8,261.75,262.5,137384.0,263.62,263.8,261.75,262.5,137384.0
2022-01-07 09:30:00,262.19,262.64,260.5,261.47,24182.0,262.19,262.64,260.5,261.47,24182.0
2022-01-07 10:00:00,261.12,261.3,257.91,258.45,38638.0,261.12,261.3,257.91,258.45,38638.0
2022-01-07 11:00:00,258.54,258.74,256.45,257.56,58757.0,258.54,258.74,256.45,257.56,58757.0
2022-01-07 12:00:00,257.44,258.17,256.64,257.19,44640.0,257.44,258.17,256.64,257.19,44640.0
2022-01-07 13:00:00,257.25,257.86,256.59,256.74,36360.0,257.25,257.86,256.59,256.74,36360.0
2022-01-07 14:00:00,256.81,256.92,255.48,256.18,49621.0,256.81,256.92,255.48,256.18,49621.0
2022-01-07 15:00:00,256.1,257.36,254.86,256.91,392931.0,256.1,257.36,254.86,256.91,392931.0
2022-01-10 09:30:00,253.42,254.45,251.52,254.03,41960.0,253.42,254.45,251.52,254.03,41960.0
2022-01-10 10:00:00,254.09,254.09,250.36,251.34,84682.0,254.09,254.09,250.36,251.34,84682.0
2022-01-10 11:00:00,251.56,253.0,250.41,251.76,51384.0,251.56,253.0,250.41,251.76,51384.0
2022-01-10 12:00:00,251.87,253.69,251.35,252.66,42605.0,251.87,253.69,251.35,252.66,42605.0
2022-01-10 13:00:00,252.9,255.2,252.79,255.16,38925.0,252.9,255.2,252.79,255.16,38925.0
2022-01-10 14:00:00,255.37,256.74,255.12,255.61,25414.0,255.37,256.74,255.12,255.61,25414.0
2022-01-10 15:00:00,255.72,257.39,255.19,257.25,164007.0,255.72,257.39,255.19,257.25,164007.0
2022-01-11 09:30:00,257.46,261.18,256.04,257.47,28894.0,257.46,261.18,256.04,257.47,28894.0
2022-01-11 10:00:00,257.27,258.22,255.03,256.08,46879.0,257.27,258.22,255.03,256.08,46879.0
2022-01-11 11:00:00,256.1,258.76,255.91,258.5,39334.0,256.1,258.76,255.91,258.5,39334.0
2022-01-11 12:00:00,258.32,258.87,256.88,257.45,39668.0,258.32,258.87,256.88,257.45,39668.0
2022-01-11 13:00:00,257.6,258.94,257.15,258.94,28744.0,257.6,258.94,257.15,258.94,28744.0
2022-01-11 14:00:00,258.64,259.54,258.14,259.31,21850.0,258.64,259.54,258.14,259.31,21850.0
2022-01-11 15:00:00,259.34,260.61,259.24,260.37,103500.0,259.34,260.61,259.24,260.37,103500.0
2022-01-12 09:30:00,261.08,262.62,260.23,261.97,39033.0,261.08,262.62,260.23,261.97,39033.0
2022-01-12 10:00:00,262.51,263.95,261.53,262.79,40518.0,262.51,263.95,261.53,262.79,40518.0
2022-01-12 11:00:00,263.01,263.26,261.24,262.47,63450.0,263.01,263.26,261.24,262.47,63450.0
2022-01-12 12:00:00,262.53,262.72,261.42,262.65,27795.0,262.53,262.72,261.42,262.65,27795.0
2022-01-12 13:00:00,262.61,262.61,260.73,261.18,29769.0,262.61,262.61,260.73,261.18,29769.0
2022-01-12 14:00:00,261.18,261.36,260.28,261.21,23881.0,261.18,261.36,260.28,261.21,23881.0
2022-01-12 15:00:00,261.24,261.82,260.28,260.88,117612.0,261.24,261.82,260.28,260.88,117612.0
2022-01-13 09:30:00,259.89,260.2,256.49,256.76,24596.0,259.89,260.2,256.49,256.76,24596.0
2022-01-13 10:00:00,257.32,257.35,253.07,253.36,43488.0,257.32,257.35,253.07,253.36,43488.0
2022-01-13 11:00:00,253.31,256.02,252.98,254.96,24568.0,253.31,256.02,252.98,254.96,24568.0
2022-01-13 12:00:00,254.81,254.81,252.35,253.37,25119.0,254.81,254.81,252.35,253.37,25119.0
2022-01-13 13:00:00,253.24,255.2,253.24,255.16,16641.0,253.24,255.2,253.24,255.16,16641.0
2022-01-13 14:00:00,255.5,255.87,253.86,254.79,32190.0,255.5,255.87,253.86,254.79,32190.0
2022-01-13 15:00:00,254.63,254.73,251.65,252.0,99347.0,254.63,254.73,251.65,252.0,99347.0
2022-01-14 09:30:00,250.42,252.88,250.23,251.1,47658.0,250.42,252.88,250.23,251.1,47658.0
2022-01-14 10:00:00,251.1,251.44,247.54,247.56,71826.0,251.1,251.44,247.54,247.56,71826.0
2022-01-14 11:00:00,247.72,248.38,245.69,245.86,79904.0,247.72,248.38,245.69,245.86,79904.0
2022-01-14 12:00:00,245.75,246.4,244.38,244.38,40119.0,245.75,246.4,244.38,244.38,40119.0
2022-01-14 13:00:00,244.41,244.91,241.52,243.4,146883.0,244.41,244.91,241.52,243.4,146883.0
2022-01-14 14:00:00,243.26,244.72,242.93,243.41,97497.0,243.26,244.72,242.93,243.41,97497.0
2022-01-14 15:00:00,243.43,247.39,243.42,247.34,166181.0,243.43,247.39,243.42,247.34,166181.0
2022-01-18 09:30:00,243.18,243.87,240.51,243.42,48083.0,243.18,243.87,240.51,243.42,48083.0
2022-01-18 10:00:00,243.81,245.58,242.28,242.41,40460.0,243.81,245.58,242.28,242.41,40460.0
2022-01-18 11:00:00,242.49,243.1,241.74,242.99,54105.0,242.49,243.1,241.74,242.99,54105.0
2022-01-18 12:00:00,243.11,243.15,241.85,241.85,34322.0,243.11,243.15,241.85,241.85,34322.0
2022-01-18 13:00:00,241.73,244.03,241.33,244.03,37481.0,241.73,244.03,241.33,244.03,37481.0
2022-01-18 14:00:00,243.79,244.23,242.89,244.19,24531.0,243.79,244.23,242.89,244.19,24531.0
2022-01-18 15:00:00,244.01,244.01,241.62,242.42,136095.0,244.01,244.01,241.62,242.42,136095.0
2022-01-19 09:30:00,244.28,246.33,243.03,245.13,31087.0,244.28,246.33,243.03,245.13,31087.0
2022-01-19 10:00:00,245.04,245.5,242.45,242.98,48650.0,245.04,245.5,242.45,242.98,48650.0
2022-01-19 11:00:00,243.16,243.47,241.84,242.77,33584.0,243.16,243.47,241.84,242.77,33584.0
2022-01-19 12:00:00,243.27,244.99,243.26,244.19,26461.0,243.27,244.99,243.26,244.19,26461.0
2022-01-19 13:00:00,244.19,244.19,242.19,242.6,20874.0,244.19,244.19,242.19,242.6,20874.0
2022-01-19 14:00:00,242.45,242.95,242.16,242.46,34638.0,242.45,242.95,242.16,242.46,34638.0
2022-01-19 15:00:00,242.47,242.47,239.9,240.29,104376.0,242.47,242.47,239.9,240.29,104376.0
2022-01-20 09:30:00,241.51,244.04,239.85,243.59,108392.0,241.51,244.04,239.85,243.59,108392.0
2022-01-20 10:00:00,243.59,247.12,243.33,246.93,153220.0,243.59,247.12,243.33,246.93,153220.0
2022-01-20 11:00:00,246.96,248.35,246.96,247.33,104436.0,246.96,248.35,246.96,247.33,104436.0
2022-01-20 12:00:00,247.44,249.51,247.44,248.37,168521.0,247.44,249.51,247.44,248.37,168521.0
2022-01-20 13:00:00,248.48,248.48,246.89,247.32,51642.0,248.48,248.48,246.89,247.32,51642.0
2022-01-20 14:00:00,247.47,248.19,246.7,247.07,62336.0,247.47,248.19,246.7,247.07,62336.0
2022-01-20 15:00:00,247.1,247.66,244.11,244.41,494749.0,247.1,247.66,244.11,244.41,494749.0
2022-01-21 09:30:00,245.0,248.25,244.1,245.34,81994.0,245.0,248.25,244.1,245.34,81994.0
2022-01-21 10:00:00,245.22,245.73,242.86,245.32,68610.0,245.22,245.73,242.86,245.32,68610.0
2022-01-21 11:00:00,245.4,246.3,243.18,243.72,48011.0,245.4,246.3,243.18,243.72,48011.0
2022-01-21 12:00:00,243.59,243.97,241.62,241.74,72486.0,243.59,243.97,241.62,241.74,72486.0
2022-01-21 13:00:00,241.52,243.25,241.38,242.51,88981.0,241.52,243.25,241.38,242.51,88981.0
2022-01-21 14:00:00,242.51,243.12,241.13,241.13,68432.0,242.51,243.12,241.13,241.13,68432.0
2022-01-21 15:00:00,240.98,242.21,239.92,240.89,189749.0,240.98,242.21,239.92,240.89,189749.0
2022-01-24 09:30:00,239.0,239.0,234.25,234.83,76640.0,239.0,239.0,234.25,234.83,76640.0
2022-01-24 10:00:00,234.93,237.34,234.39,235.03,89001.0,234.93,237.34,234.39,235.03,89001.0
2022-01-24 11:00:00,234.84,236.05,233.0,235.36,73653.0,234.84,236.05,233.0,235.36,73653.0
2022-01-24 12:00:00,235.2,236.65,233.2,235.88,96940.0,235.2,236.65,233.2,235.88,96940.0
2022-01-24 13:00:00,236.07,240.22,235.57,240.22,83130.0,236.07,240.22,235.57,240.22,83130.0
2022-01-24 14:00:00,239.98,240.92,235.91,239.28,98531.0,239.98,240.92,235.91,239.28,98531.0
2022-01-24 15:00:00,239.19,244.31,238.52,243.7,200667.0,239.19,244.31,238.52,243.7,200667.0
2022-01-25 09:30:00,237.71,239.22,233.01,234.5,50554.0,237.71,239.22,233.01,234.5,50554.0
2022-01-25 10:00:00,234.78,238.65,234.27,235.86,57706.0,234.78,238.65,234.27,235.86,57706.0
2022-01-25 11:00:00,235.67,237.93,235.01,235.3,50586.0,235.67,237.93,235.01,235.3,50586.0
2022-01-25 12:00:00,235.21,237.24,234.76,236.09,41377.0,235.21,237.24,234.76,236.09,41377.0
2022-01-25 13:00:00,235.72,237.84,235.04,237.62,44744.0,235.72,237.84,235.04,237.62,44744.0
2022-01-25 14:00:00,237.6,239.62,236.78,239.25,37314.0,237.6,239.62,236.78,239.25,37314.0
2022-01-25 15:00:00,239.18,239.21,235.28,236.24,120998.0,239.18,239.21,235.28,236.24,120998.0
2022-01-26 09:30:00,238.15,238.99,236.68,238.32,29099.0,238.15,238.99,236.68,238.32,29099.0
2022-01-26 10:00:00,238.45,239.04,234.79,236.23,121169.0,238.45,239.04,234.79,236.23,121169.0
2022-01-26 11:00:00,236.22,237.84,235.26,237.12,93571.0,236.22,237.84,235.26,237.12,93571.0
2022-01-26 12:00:00,237.0,238.15,236.56,238.09,54065.0,237.0,238.15,236.56,238.09,54065.0
2022-01-26 13:00:00,238.04,238.04,236.64,237.29,53772.0,238.04,238.04,236.64,237.29,53772.0
2022-01-26 14:00:00,237.94,238.97,232.96,233.5,68363.0,237.94,238.97,232.96,233.5,68363.0
2022-01-26 15:00:00,233.34,233.54,230.06,232.64,142479.0,233.34,233.54,230.06,232.64,142479.0
2022-01-27 09:30:00,236.09,237.16,234.81,236.25,26215.0,236.09,237.16,234.81,236.25,26215.0
2022-01-27 10:00:00,235.89,236.29,232.01,234.79,63756.0,235.89,236.29,232.01,234.79,63756.0
2022-01-27 11:00:00,234.82,235.54,233.08,234.7,30994.0,234.82,235.54,233.08,234.7,30994.0
2022-01-27 12:00:00,235.08,235.39,231.45,232.55,28647.0,235.08,235.39,231.45,232.55,28647.0
2022-01-27 13:00:00,232.76,233.22,230.22,232.18,42685.0,232.76,233.22,230.22,232.18,42685.0
2022-01-27 14:00:00,232.17,233.17,230.71,231.55,39337.0,232.17,233.17,230.71,231.55,39337.0
2022-01-27 15:00:00,231.69,233.3,230.21,232.02,98770.0,231.69,233.3,230.21,232.02,98770.0
2022-01-28 09:30:00,233.06,233.55,229.78,230.87,35320.0,233.06,233.55,229.78,230.87,35320.0
2022-01-28 10:00:00,230.81,232.95,230.13,232.52,59502.0,230.81,232.95,230.13,232.52,59502.0
2022-01-28 11:00:00,232.53,234.95,232.07,234.66,43376.0,232.53,234.95,232.07,234.66,43376.0
2022-01-28 12:00:00,234.59,235.71,233.16,233.17,40016.0,234.59,235.71,233.16,233.17,40016.0
2022-01-28 13:00:00,233.14,235.7,233.12,235.39,43352.0,233.14,235.7,233.12,235.39,43352.0
2022-01-28 14:00:00,235.17,235.42,232.57,235.23,42644.0,235.17,235.42,232.57,235.23,42644.0
2022-01-28 15:00:00,235.08,238.99,234.65,238.72,141680.0,235.08,238.99,234.65,238.72,141680.0
2022-01-31 09:30:00,238.93,241.54,238.93,241.15,36092.0,238.93,241.54,238.93,241.15,36092.0
2022-01-31 10:00:00,240.9,242.18,239.21,240.81,76914.0,240.9,242.18,239.21,240.81,76914.0
2022-01-31 11:00:00,240.94,243.23,240.66,243.2,77367.0,240.94,243.23,240.66,243.2,77367.0
2022-01-31 12:00:00,243.1,243.52,242.18,243.28,50946.0,243.1,243.52,242.18,243.28,50946.0
2022-01-31 13:00:00,243.13,243.63,242.54,242.98,48262.0,243.13,243.63,242.54,242.98,48262.0
2022-01-31 14:00:00,243.1,244.27,243.09,243.58,48768.0,243.1,244.27,243.09,243.58,48768.0
2022-01-31 15:00:00,243.65,245.7,242.29,244.89,228172.0,243.65,245.7,242.29,244.89,228172.0
2022-02-01 09:30:00,247.26,248.46,244.42,244.82,32717.0,247.26,248.46,244.42,244.82,32717.0
2022-02-01 10:00:00,244.31,244.84,242.25,243.62,58394.0,244.31,244.84,242.25,243.62,58394.0
2022-02-01 11:00:00,243.67,244.82,242.19,244.42,73434.0,243.67,244.82,242.19,244.42,73434.0
2022-02-01 12:00:00,244.54,245.87,244.33,245.76,68471.0,244.54,245.87,244.33,245.76,68471.0
2022-02-01 13:00:00,245.76,245.93,244.31,245.3,55903.0,245.76,245.93,244.31,245.3,55903.0
2022-02-01 14:00:00,245.21,245.55,244.12,244.73,50058.0,245.21,245.55,244.12,244.73,50058.0
2022-02-01 15:00:00,244.59,247.78,244.56,247.0,200260.0,244.59,247.78,244.56,247.0,200260.0
2022-02-02 09:30:00,247.65,251.14,246.41,250.6,38430.0,247.65,251.14,246.41,250.6,38430.0
2022-02-02 10:00:00,250.73,253.56,250.73,253.4,63251.0,250.73,253.56,250.73,253.4,63251.0
2022-02-02 11:00:00,253.52,254.11,252.15,253.89,51449.0,253.52,254.11,252.15,253.89,51449.0
2022-02-02 12:00:00,253.95,255.22,252.63,254.98,65897.0,253.95,255.22,252.63,254.98,65897.0
2022-02-02 13:00:00,255.12,255.36,253.8,254.66,56881.0,255.12,255.36,253.8,254.66,56881.0
2022-02-02 14:00:00,254.73,255.72,254.38,255.13,51960.0,254.73,255.72,254.38,255.13,51960.0
2022-02-02 15:00:00,255.21,255.43,254.37,254.57,156302.0,255.21,255.43,254.37,254.57,156302.0
2022-02-03 09:30:00,250.0,251.76,248.42,250.22,31467.0,250.0,251.76,248.42,250.22,31467.0
2022-02-03 10:00:00,250.73,251.51,249.75,250.01,37558.0,250.73,251.51,249.75,250.01,37558.0
2022-02-03 11:00:00,249.87,251.06,249.58,250.26,34444.0,249.87,251.06,249.58,250.26,34444.0
2022-02-03 12:00:00,250.26,250.77,249.4,250.64,36061.0,250.26,250.77,249.4,250.64,36061.0
2022-02-03 13:00:00,250.62,250.69,249.68,249.91,32904.0,250.62,250.69,249.68,249.91,32904.0
2022-02-03 14:00:00,250.05,250.89,249.93,250.43,42766.0,250.05,250.89,249.93,250.43,42766.0
2022-02-03 15:00:00,250.25,251.58,249.37,250.11,118670.0,250.25,251.58,249.37,250.11,118670.0
2022-02-04 09:30:00,248.53,250.18,247.87,249.07,26620.0,248.53,250.18,247.87,249.07,26620.0
2022-02-04 10:00:00,249.14,250.06,246.46,247.31,33468.0,249.14,250.06,246.46,247.31,33468.0
2022-02-04 11:00:00,247.27,250.45,247.27,249.71,33785.0,247.27,250.45,247.27,249.71,33785.0
2022-02-04 12:00:00,249.6,249.86,248.93,249.6,21786.0,249.6,249.86,248.93,249.6,21786.0
2022-02-04 13:00:00,249.72,251.45,249.72,251.32,26601.0,249.72,251.45,249.72,251.32,26601.0
2022-02-04 14:00:00,251.14,252.14,251.02,251.98,42474.0,251.14,252.14,251.02,251.98,42474.0
2022-02-04 15:00:00,252.09,253.49,249.81,250.04,134940.0,252.09,253.49,249.81,250.04,134940.0
2022-02-07 09:30:00,249.89,250.55,247.54,249.09,29758.0,249.89,250.55,247.54,249.09,29758.0
2022-02-07 10:00:00,249.12,249.18,247.22,248.03,27450.0,249.12,249.18,247.22,248.03,27450.0
2022-02-07 11:00:00,247.74,248.13,245.73,246.41,32669.0,247.74,248.13,245.73,246.41,32669.0
2022-02-07 12:00:00,246.27,246.59,244.91,246.59,34422.0,246.27,246.59,244.91,246.59,34422.0
2022-02-07 13:00:00,246.46,247.94,246.36,247.05,38340.0,246.46,247.94,246.36,247.05,38340.0
2022-02-07 14:00:00,247.06,247.74,246.59,247.7,31535.0,247.06,247.74,246.59,247.7,31535.0
2022-02-07 15:00:00,247.53,248.15,244.93,245.93,125564.0,247.53,248.15,244.93,245.93,125564.0
2022-02-08 09:30:00,243.38,245.0,242.34,244.55,18593.0,243.38,245.0,242.34,244.55,18593.0
2022-02-08 10:00:00,244.44,245.87,244.09,244.81,47816.0,244.44,245.87,244.09,244.81,47816.0
2022-02-08 11:00:00,245.0,246.89,244.77,246.84,96357.0,245.0,246.89,244.77,246.84,96357.0
2022-02-08 12:00:00,246.95,248.34,246.13,247.28,74947.0,246.95,248.34,246.13,247.28,74947.0
2022-02-08 13:00:00,247.53,247.82,246.31,246.31,37715.0,247.53,247.82,246.31,246.31,37715.0
2022-02-08 14:00:00,246.44,247.18,245.7,246.49,105774.0,246.44,247.18,245.7,246.49,105774.0
2022-02-08 15:00:00,246.28,247.47,245.7,247.38,182830.0,246.28,247.47,245.7,247.38,182830.0
2022-02-09 09:30:00,251.19,253.07,250.52,250.85,26897.0,251.19,253.07,250.52,250.85,26897.0
2022-02-09 10:00:00,251.04,253.55,250.91,252.87,70819.0,251.04,253.55,250.91,252.87,70819.0
2022-02-09 11:00:00,253.07,254.61,253.07,254.41,60598.0,253.07,254.61,253.07,254.41,60598.0
2022-02-09 12:00:00,254.42,254.9,253.51,254.9,63151.0,254.42,254.9,253.51,254.9,63151.0
2022-02-09 13:00:00,254.91,255.8,254.25,254.45,57706.0,254.91,255.8,254.25,254.45,57706.0
2022-02-09 14:00:00,254.54,254.91,254.11,254.24,35182.0,254.54,254.91,254.11,254.24,35182.0
2022-02-09 15:00:00,254.35,255.77,253.47,255.56,218167.0,254.35,255.77,253.47,255.56,218167.0
2022-02-10 09:30:00,249.72,254.92,248.94,254.92,65357.0,249.72,254.92,248.94,254.92,65357.0
2022-02-10 10:00:00,254.27,256.62,253.58,255.91,125006.0,254.27,256.62,253.58,255.91,125006.0
2022-02-10 11:00:00,255.44,256.55,254.02,256.15,71450.0,255.44,256.55,254.02,256.15,71450.0
2022-02-10 12:00:00,256.18,256.51,252.86,253.31,100816.0,256.18,256.51,252.86,253.31,100816.0
2022-02-10 13:00:00,253.48,254.68,251.46,252.76,148287.0,253.48,254.68,251.46,252.76,148287.0
2022-02-10 14:00:00,252.54,252.97,250.42,250.76,172336.0,252.54,252.97,250.42,250.76,172336.0
2022-02-10 15:00:00,250.85,251.51,249.06,250.59,267391.0,250.85,251.51,249.06,250.59,267391.0
2022-02-11 09:30:00,250.39,253.58,250.13,250.78,65054.0,250.39,253.58,250.13,250.78,65054.0
2022-02-11 10:00:00,250.86,252.14,248.58,248.76,101723.0,250.86,252.14,248.58,248.76,101723.0
2022-02-11 11:00:00,248.7,250.27,247.59,249.38,114670.0,248.7,250.27,247.59,249.38,114670.0
2022-02-11 12:00:00,249.23,249.42,247.07,247.66,54402.0,249.23,249.42,247.07,247.66,54402.0
2022-02-11 13:00:00,247.73,249.26,244.47,245.0,136755.0,247.73,249.26,244.47,245.0,136755.0
2022-02-11 14:00:00,245.14,246.31,243.63,244.88,55506.0,245.14,246.31,243.63,244.88,55506.0
2022-02-11 15:00:00,245.05,246.89,243.6,244.14,190306.0,245.05,246.89,243.6,244.14,190306.0
2022-02-14 09:30:00,243.52,245.08,242.58,244.11,34693.0,243.52,245.08,242.58,244.11,34693.0
2022-02-14 10:00:00,244.12,244.2,242.2,242.45,47367.0,244.12,244.2,242.2,242.45,47367.0
2022-02-14 11:00:00,242.44,242.93,241.8,242.29,74731.0,242.44,242.93,241.8,242.29,74731.0
2022-02-14 12:00:00,242.19,243.74,241.9,243.37,50516.0,242.19,243.74,241.9,243.37,50516.0
2022-02-14 13:00:00,243.42,243.52,238.6,238.72,64854.0,243.42,243.52,238.6,238.72,64854.0
2022-02-14 14:00:00,238.49,240.39,238.18,239.92,85785.0,238.49,240.39,238.18,239.92,85785.0
2022-02-14 15:00:00,240.0,240.6,239.01,239.85,302751.0,240.0,240.6,239.01,239.85,302751.0
2022-02-15 09:30:00,245.01,245.01,235.0,235.18,158340.0,245.01,245.01,235.0,235.18,158340.0
2022-02-15 10:00:00,235.2,235.5,229.0,229.78,391446.0,235.2,235.5,229.0,229.78,391446.0
2022-02-15 11:00:00,229.96,231.35,228.0,229.81,261561.0,229.96,231.35,228.0,229.81,261561.0
2022-02-15 12:00:00,229.71,229.82,225.57,227.39,229121.0,229.71,229.82,225.57,227.39,229121.0
2022-02-15 13:00:00,227.39,228.77,225.89,226.32,226290.0,227.39,228.77,225.89,226.32,226290.0
2022-02-15 14:00:00,226.31,226.81,224.88,225.59,228451.0,226.31,226.81,224.88,225.59,228451.0
2022-02-15 15:00:00,225.59,228.7,225.59,228.64,541479.0,225.59,228.7,225.59,228.64,541479.0
2022-02-16 09:30:00,228.42,228.64,225.64,227.45,145661.0,228.42,228.64,225.64,227.45,145661.0
2022-02-16 10:00:00,227.45,227.45,223.8,226.59,481514.0,227.45,227.45,223.8,226.59,481514.0
2022-02-16 11:00:00,226.68,226.85,225.08,225.82,120720.0,226.68,226.85,225.08,225.82,120720.0
2022-02-16 12:00:00,225.82,229.74,225.7,229.74,135593.0,225.82,229.74,225.7,229.74,135593.0
2022-02-16 13:00:00,229.7,232.12,229.3,231.87,133426.0,229.7,232.12,229.3,231.87,133426.0
2022-02-16 14:00:00,231.94,232.99,230.46,232.18,130796.0,231.94,232.99,230.46,232.18,130796.0
2022-02-16 15:00:00,232.28,234.39,231.94,232.07,467307.0,232.28,234.39,231.94,232.07,467307.0
2022-02-17 09:30:00,232.39,232.39,229.23,229.85,139729.0,232.39,232.39,229.23,229.85,139729.0
2022-02-17 10:00:00,229.84,233.81,229.74,232.81,167631.0,229.84,233.81,229.74,232.81,167631.0
2022-02-17 11:00:00,232.81,232.87,230.51,230.58,127526.0,232.81,232.87,230.51,230.58,127526.0
2022-02-17 12:00:00,230.53,230.53,229.14,230.09,131783.0,230.53,230.53,229.14,230.09,131783.0
2022-02-17 13:00:00,230.18,230.96,230.04,230.96,88724.0,230.18,230.96,230.04,230.96,88724.0
2022-02-17 14:00:00,231.02,231.1,228.21,228.26,79849.0,231.02,231.1,228.21,228.26,79849.0
2022-02-17 15:00:00,228.23,228.23,226.11,226.28,206524.0,228.23,228.23,226.11,226.28,206524.0
2022-02-18 09:30:00,227.37,229.13,226.27,228.51,65152.0,227.37,229.13,226.27,228.51,65152.0
2022-02-18 10:00:00,228.91,228.91,225.65,226.13,91216.0,228.91,228.91,225.65,226.13,91216.0
2022-02-18 11:00:00,225.97,226.48,224.65,225.46,68275.0,225.97,226.48,224.65,225.46,68275.0
2022-02-18 12:00:00,225.45,227.09,225.15,225.97,53029.0,225.45,227.09,225.15,225.97,53029.0
2022-02-18 13:00:00,225.98,228.11,225.53,227.54,85391.0,225.98,228.11,225.53,227.54,85391.0
2022-02-18 14:00:00,227.45,230.35,227.29,230.25,100114.0,227.45,230.35,227.29,230.25,100114.0
2022-02-18 15:00:00,230.36,230.49,228.03,228.33,209850.0,230.36,230.49,228.03,228.33,209850.0
2022-02-22 09:30:00,226.83,230.22,226.01,229.91,77523.0,226.83,230.22,226.01,229.91,77523.0
2022-02-22 10:00:00,230.06,230.22,226.45,226.52,107167.0,230.06,230.22,226.45,226.52,107167.0
2022-02-22 11:00:00,226.29,226.9,224.8,226.38,194570.0,226.29,226.9,224.8,226.38,194570.0
2022-02-22 12:00:00,226.71,227.9,225.71,226.37,110227.0,226.71,227.9,225.71,226.37,110227.0
2022-02-22 13:00:00,226.25,226.4,224.35,224.79,86923.0,226.25,226.4,224.35,224.79,86923.0
2022-02-22 14:00:00,224.84,226.15,222.98,225.67,124791.0,224.84,226.15,222.98,225.67,124791.0
2022-02-22 15:00:00,225.78,228.27,225.67,226.46,244830.0,225.78,228.27,225.67,226.46,244830.0
2022-02-23 09:30:00,227.99,230.0,227.23,228.51,39030.0,227.99,230.0,227.23,228.51,39030.0
2022-02-23 10:00:00,228.44,229.45,227.03,227.33,54540.0,228.44,229.45,227.03,227.33,54540.0
2022-02-23 11:00:00,227.22,227.22,225.25,226.1,84098.0,227.22,227.22,225.25,226.1,84098.0
2022-02-23 12:00:00,226.22,227.25,225.59,225.87,54748.0,226.22,227.25,225.59,225.87,54748.0
2022-02-23 13:00:00,225.76,226.02,224.3,225.47,51085.0,225.76,226.02,224.3,225.47,51085.0
2022-02-23 14:00:00,225.47,225.93,223.51,224.2,79476.0,225.47,225.93,223.51,224.2,79476.0
2022-02-23 15:00:00,224.2,225.66,222.98,223.27,280201.0,224.2,225.66,222.98,223.27,280201.0
2022-02-24 09:30:00,218.86,224.59,216.36,224.39,61321.0,218.86,224.59,216.36,224.39,61321.0
2022-02-24 10:00:00,224.15,225.87,222.18,224.29,152023.0,224.15,225.87,222.18,224.29,152023.0
2022-02-24 11:00:00,224.26,226.65,223.69,226.53,114537.0,224.26,226.65,223.69,226.53,114537.0
2022-02-24 12:00:00,226.61,226.66,224.21,225.79,113280.0,226.61,226.66,224.21,225.79,113280.0
2022-02-24 13:00:00,225.9,227.03,225.07,225.87,115229.0,225.9,227.03,225.07,225.87,115229.0
2022-02-24 14:00:00,225.87,227.67,225.14,227.2,167114.0,225.87,227.67,225.14,227.2,167114.0
2022-02-24 15:00:00,227.16,229.44,227.0,228.48,548776.0,227.16,229.44,227.0,228.48,548776.0
2022-02-25 09:30:00,229.42,230.64,227.85,229.53,43055.0,229.42,230.64,227.85,229.53,43055.0
2022-02-25 10:00:00,229.5,230.88,228.96,230.36,89405.0,229.5,230.88,228.96,230.36,89405.0
2022-02-25 11:00:00,230.47,232.81,229.87,232.78,65924.0,230.47,232.81,229.87,232.78,65924.0
2022-02-25 12:00:00,232.75,233.61,232.28,232.75,82924.0,232.75,233.61,232.28,232.75,82924.0
2022-02-25 13:00:00,232.88,233.62,232.39,233.59,73726.0,232.88,233.62,232.39,233.59,73726.0
2022-02-25 14:00:00,233.52,234.38,233.12,233.87,184703.0,233.52,234.38,233.12,233.87,184703.0
2022-02-25 15:00:00,233.72,234.3,233.22,234.0,146245.0,233.72,234.3,233.22,234.0,146245.0
2022-02-28 09:30:00,231.37,233.03,230.08,230.16,39587.0,231.37,233.03,230.08,230.16,39587.0
2022-02-28 10:00:00,230.13,231.64,227.71,231.64,80083.0,230.13,231.64,227.71,231.64,80083.0
2022-02-28 11:00:00,231.64,232.63,231.02,231.28,55985.0,231.64,232.63,231.02,231.28,55985.0
2022-02-28 12:00:00,231.44,232.37,229.27,229.65,55409.0,231.44,232.37,229.27,229.65,55409.0
2022-02-28 13:00:00,229.63,231.03,228.95,230.8,56432.0,229.63,231.03,228.95,230.8,56432.0
2022-02-28 14:00:00,230.74,230.8,228.07,229.26,75093.0,230.74,230.8,228.07,229.26,75093.0
2022-02-28 15:00:00,229.21,230.23,227.9,229.97,237666.0,229.21,230.23,227.9,229.97,237666.0
2022-03-01 09:30:00,231.1,232.48,228.74,228.74,50515.0,231.1,232.48,228.74,228.74,50515.0
2022-03-01 10:00:00,228.91,229.91,226.43,227.68,136733.0,228.91,229.91,226.43,227.68,136733.0
2022-03-01 11:00:00,227.95,230.07,227.72,228.62,66526.0,227.95,230.07,227.72,228.62,66526.0
2022-03-01 12:00:00,228.59,229.9,228.07,229.71,42699.0,228.59,229.9,228.07,229.71,42699.0
2022-03-01 13:00:00,229.57,230.18,228.35,229.51,60050.0,229.57,230.18,228.35,229.51,60050.0
2022-03-01 14:00:00,229.67,229.91,228.23,228.33,50213.0,229.67,229.91,228.23,228.33,50213.0
2022-03-01 15:00:00,228.55,229.58,226.29,227.82,179094.0,228.55,229.58,226.29,227.82,179094.0
2022-03-02 09:30:00,228.56,229.95,226.79,229.72,45371.0,228.56,229.95,226.79,229.72,45371.0
2022-03-02 10:00:00,229.59,232.11,229.23,231.98,53669.0,229.59,232.11,229.23,231.98,53669.0
2022-03-02 11:00:00,231.84,233.7,231.6,232.71,71252.0,231.84,233.7,231.6,232.71,71252.0
2022-03-02 12:00:00,232.66,234.19,232.65,233.97,57941.0,232.66,234.19,232.65,233.97,57941.0
2022-03-02 13:00:00,234.07,234.9,234.0,234.89,63387.0,234.07,234.9,234.0,234.89,63387.0
2022-03-02 14:00:00,234.91,235.14,232.19,232.31,72936.0,234.91,235.14,232.19,232.31,72936.0
2022-03-02 15:00:00,232.36,233.25,231.76,232.37,165188.0,232.36,233.25,231.76,232.37,165188.0
2022-03-03 09:30:00,233.99,235.35,233.44,233.94,36576.0,233.99,235.35,233.44,233.94,36576.0
2022-03-03 10:00:00,233.95,234.78,231.67,232.86,74710.0,233.95,234.78,231.67,232.86,74710.0
2022-03-03 11:00:00,233.06,234.42,232.53,233.83,69978.0,233.06,234.42,232.53,233.83,69978.0
2022-03-03 12:00:00,233.69,234.76,233.1,234.17,58537.0,233.69,234.76,233.1,234.17,58537.0
2022-03-03 13:00:00,234.17,235.63,234.04,235.23,45193.0,234.17,235.63,234.04,235.23,45193.0
2022-03-03 14:00:00,235.22,235.7,234.09,234.62,53746.0,235.22,235.7,234.09,234.62,53746.0
2022-03-03 15:00:00,234.56,234.65,233.04,233.37,161050.0,234.56,234.65,233.04,233.37,161050.0
2022-03-04 09:30:00,231.62,231.83,229.52,230.18,27110.0,231.62,231.83,229.52,230.18,27110.0
2022-03-04 10:00:00,230.06,230.06,226.63,226.86,54762.0,230.06,230.06,226.63,226.86,54762.0
2022-03-04 11:00:00,226.86,228.03,226.68,227.09,69657.0,226.86,228.03,226.68,227.09,69657.0
2022-03-04 12:00:00,227.09,228.37,226.4,227.79,37324.0,227.09,228.37,226.4,227.79,37324.0
2022-03-04 13:00:00,227.96,228.76,226.77,226.77,76488.0,227.96,228.76,226.77,226.77,76488.0
2022-03-04 14:00:00,226.94,227.3,225.75,226.08,53741.0,226.94,227.3,225.75,226.08,53741.0
2022-03-04 15:00:00,226.0,227.28,225.95,226.94,318585.0,226.0,227.28,225.95,226.94,318585.0
2022-03-07 09:30:00,223.87,224.68,220.41,220.41,86489.0,223.87,224.68,220.41,220.41,86489.0
2022-03-07 10:00:00,220.21,220.55,216.81,218.29,118865.0,220.21,220.55,216.81,218.29,118865.0
2022-03-07 11:00:00,218.23,218.83,215.87,216.08,135892.0,218.23,218.83,215.87,216.08,135892.0
2022-03-07 12:00:00,215.94,218.03,215.42,217.1,99551.0,215.94,218.03,215.42,217.1,99551.0
2022-03-07 13:00:00,217.17,219.24,217.09,218.59,78687.0,217.17,219.24,217.09,218.59,78687.0
2022-03-07 14:00:00,218.5,219.0,216.18,216.4,68132.0,218.5,219.0,216.18,216.4,68132.0
2022-03-07 15:00:00,216.53,217.75,215.85,216.66,224079.0,216.53,217.75,215.85,216.66,224079.0
2022-03-08 09:30:00,214.9,215.68,210.72,211.46,114518.0,214.9,215.68,210.72,211.46,114518.0
2022-03-08 10:00:00,211.41,212.46,208.69,210.95,175113.0,211.41,212.46,208.69,210.95,175113.0
2022-03-08 11:00:00,211.06,212.01,208.61,209.14,263781.0,211.06,212.01,208.61,209.14,263781.0
2022-03-08 12:00:00,209.19,216.99,208.96,215.81,224328.0,209.19,216.99,208.96,215.81,224328.0
2022-03-08 13:00:00,215.8,216.96,212.32,212.32,78328.0,215.8,216.96,212.32,212.32,78328.0
2022-03-08 14:00:00,212.18,214.14,211.14,213.08,88597.0,212.18,214.14,211.14,213.08,88597.0
2022-03-08 15:00:00,213.03,214.2,210.29,210.96,267377.0,213.03,214.2,210.29,210.96,267377.0
2022-03-09 09:30:00,216.31,216.94,215.03,215.94,80618.0,216.31,216.94,215.03,215.94,80618.0
2022-03-09 10:00:00,216.03,217.78,216.03,216.92,106143.0,216.03,217.78,216.03,216.92,106143.0
2022-03-09 11:00:00,216.95,217.64,215.38,217.53,89405.0,216.95,217.64,215.38,217.53,89405.0
2022-03-09 12:00:00,217.58,219.15,217.01,218.45,81584.0,217.58,219.15,217.01,218.45,81584.0
2022-03-09 13:00:00,218.38,219.18,217.82,218.54,64415.0,218.38,219.18,217.82,218.54,64415.0
2022-03-09 14:00:00,218.48,219.37,218.3,218.94,65401.0,218.48,219.37,218.3,218.94,65401.0
2022-03-09 15:00:00,218.85,221.08,218.85,219.35,306342.0,218.85,221.08,218.85,219.35,306342.0
2022-03-10 09:30:00,215.74,218.34,215.18,215.4,41197.0,215.74,218.34,215.18,215.4,41197.0
2022-03-10 10:00:00,215.4,217.37,214.53,216.08,27916.0,215.4,217.37,214.53,216.08,27916.0
2022-03-10 11:00:00,215.9,215.96,214.75,215.81,27555.0,215.9,215.96,214.75,215.81,27555.0
2022-03-10 12:00:00,215.74,216.46,215.23,216.03,19679.0,215.74,216.46,215.23,216.03,19679.0
2022-03-10 13:00:00,215.97,216.58,215.53,216.33,40434.0,215.97,216.58,215.53,216.33,40434.0
2022-03-10 14:00:00,216.38,217.38,216.13,216.9,40069.0,216.38,217.38,216.13,216.9,40069.0
2022-03-10 15:00:00,216.9,217.81,216.08,216.72,171491.0,216.9,217.81,216.08,216.72,171491.0
2022-03-11 09:30:00,219.3,219.93,217.08,217.43,17691.0,219.3,219.93,217.08,217.43,17691.0
2022-03-11 10:00:00,217.21,217.47,215.24,216.39,54176.0,217.21,217.47,215.24,216.39,54176.0
2022-03-11 11:00:00,216.25,216.98,216.04,216.31,28005.0,216.25,216.98,216.04,216.31,28005.0
2022-03-11 12:00:00,216.41,216.64,215.46,216.37,23342.0,216.41,216.64,215.46,216.37,23342.0
2022-03-11 13:00:00,216.33,217.48,216.1,216.16,23426.0,216.33,217.48,216.1,216.16,23426.0
2022-03-11 14:00:00,215.97,216.71,215.11,215.12,19416.0,215.97,216.71,215.11,215.12,19416.0
2022-03-11 15:00:00,215.08,215.41,213.32,213.68,88211.0,215.08,215.41,213.32,213.68,88211.0
2022-03-14 09:30:00,215.05,217.17,214.22,216.55,32839.0,215.05,217.17,214.22,216.55,32839.0
2022-03-14 10:00:00,216.57,218.8,216.12,218.43,47793.0,216.57,218.8,216.12,218.43,47793.0
2022-03-14 11:00:00,218.61,218.61,215.33,215.39,68134.0,218.61,218.61,215.33,215.39,68134.0
2022-03-14 12:00:00,215.45,215.45,212.77,212.77,39215.0,215.45,215.45,212.77,212.77,39215.0
2022-03-14 13:00:00,212.72,212.8,210.8,210.95,59404.0,212.72,212.8,210.8,210.95,59404.0
2022-03-14 14:00:00,210.81,211.38,209.93,210.68,66707.0,210.81,211.38,209.93,210.68,66707.0
2022-03-14 15:00:00,210.53,211.54,210.18,210.85,196206.0,210.53,211.54,210.18,210.85,196206.0
2022-03-15 09:30:00,214.2,215.72,213.12,214.45,37133.0,214.2,215.72,213.12,214.45,37133.0
2022-03-15 10:00:00,214.72,216.21,214.0,214.47,41083.0,214.72,216.21,214.0,214.47,41083.0
2022-03-15 11:00:00,214.38,215.72,214.1,214.32,29370.0,214.38,215.72,214.1,214.32,29370.0
2022-03-15 12:00:00,214.33,215.46,213.72,214.61,47091.0,214.33,215.46,213.72,214.61,47091.0
2022-03-15 13:00:00,214.72,215.02,213.58,214.19,26358.0,214.72,215.02,213.58,214.19,26358.0
2022-03-15 14:00:00,214.22,214.48,213.07,214.48,38425.0,214.22,214.48,213.07,214.48,38425.0
2022-03-15 15:00:00,214.61,216.02,214.1,214.98,126613.0,214.61,216.02,214.1,214.98,126613.0
2022-03-16 09:30:00,218.85,221.44,216.17,220.39,60285.0,218.85,221.44,216.17,220.39,60285.0
2022-03-16 10:00:00,220.49,223.65,220.34,222.45,78162.0,220.49,223.65,220.34,222.45,78162.0
2022-03-16 11:00:00,222.33,222.64,221.77,221.91,63342.0,222.33,222.64,221.77,221.91,63342.0
2022-03-16 12:00:00,221.9,222.48,220.96,222.09,63385.0,221.9,222.48,220.96,222.09,63385.0
2022-03-16 13:00:00,222.04,222.23,219.86,219.89,80349.0,222.04,222.23,219.86,219.89,80349.0
2022-03-16 14:00:00,219.53,219.77,215.04,217.68,130501.0,219.53,219.77,215.04,217.68,130501.0
2022-03-16 15:00:00,217.85,220.54,217.46,220.54,209555.0,217.85,220.54,217.46,220.54,209555.0
2022-03-17 09:30:00,219.55,220.17,218.67,220.08,19126.0,219.55,220.17,218.67,220.08,19126.0
2022-03-17 10:00:00,220.11,222.48,220.08,220.55,59237.0,220.11,222.48,220.08,220.55,59237.0
2022-03-17 11:00:00,220.43,221.58,219.59,221.34,49625.0,220.43,221.58,219.59,221.34,49625.0
2022-03-17 12:00:00,221.34,222.0,220.56,221.85,23055.0,221.34,222.0,220.56,221.85,23055.0
2022-03-17 13:00:00,221.79,222.83,221.3,222.59,33409.0,221.79,222.83,221.3,222.59,33409.0
2022-03-17 14:00:00,222.61,222.98,221.94,222.83,43764.0,222.61,222.98,221.94,222.83,43764.0
2022-03-17 15:00:00,222.64,223.25,221.88,223.25,178398.0,222.64,223.25,221.88,223.25,178398.0
2022-03-18 09:30:00,223.32,224.49,221.97,223.56,147691.0,223.32,224.49,221.97,223.56,147691.0
2022-03-18 10:00:00,223.59,224.99,223.38,224.55,89875.0,223.59,224.99,223.38,224.55,89875.0
2022-03-18 11:00:00,224.54,225.38,223.35,224.05,56210.0,224.54,225.38,223.35,224.05,56210.0
2022-03-18 12:00:00,223.91,225.63,223.64,225.19,51302.0,223.91,225.63,223.64,225.19,51302.0
2022-03-18 13:00:00,225.3,226.66,225.27,226.44,48262.0,225.3,226.66,225.27,226.44,48262.0
2022-03-18 14:00:00,226.45,227.58,226.3,227.5,56124.0,226.45,227.58,226.3,227.5,56124.0
2022-03-18 15:00:00,227.49,228.24,227.18,227.62,181617.0,227.49,228.24,227.18,227.62,181617.0
2022-03-21 09:30:00,224.78,228.72,224.78,226.21,35473.0,224.78,228.72,224.78,226.21,35473.0
2022-03-21 10:00:00,226.2,229.0,225.98,228.72,67123.0,226.2,229.0,225.98,228.72,67123.0
2022-03-21 11:00:00,229.07,229.92,228.2,229.52,156711.0,229.07,229.92,228.2,229.52,156711.0
2022-03-21 12:00:00,229.57,229.99,228.03,228.04,78516.0,229.57,229.99,228.03,228.04,78516.0
2022-03-21 13:00:00,228.23,228.79,226.27,227.17,39939.0,228.23,228.79,226.27,227.17,39939.0
2022-03-21 14:00:00,227.17,227.71,226.0,226.31,47374.0,227.17,227.71,226.0,226.31,47374.0
2022-03-21 15:00:00,226.2,227.64,225.76,226.85,220851.0,226.2,227.64,225.76,226.85,220851.0
2022-03-22 09:30:00,226.67,228.88,226.42,226.96,23281.0,226.67,228.88,226.42,226.96,23281.0
2022-03-22 10:00:00,226.87,229.71,226.76,229.53,27536.0,226.87,229.71,226.76,229.53,27536.0
2022-03-22 11:00:00,229.39,231.13,229.0,231.03,42121.0,229.39,231.13,229.0,231.03,42121.0
2022-03-22 12:00:00,230.99,231.21,229.3,229.56,35503.0,230.99,231.21,229.3,229.56,35503.0
2022-03-22 13:00:00,229.51,230.09,228.89,229.47,45730.0,229.51,230.09,228.89,229.47,45730.0
2022-03-22 14:00:00,229.52,230.28,229.15,230.27,46826.0,229.52,230.28,229.15,230.27,46826.0
2022-03-22 15:00:00,230.35,230.48,228.51,228.84,240371.0,230.35,230.48,228.51,228.84,240371.0
2022-03-23 09:30:00,226.99,227.92,222.56,224.11,31457.0,226.99,227.92,222.56,224.11,31457.0
2022-03-23 10:00:00,224.09,225.29,223.74,224.09,43487.0,224.09,225.29,223.74,224.09,43487.0
2022-03-23 11:00:00,224.2,224.91,224.02,224.82,20728.0,224.2,224.91,224.02,224.82,20728.0
2022-03-23 12:00:00,224.62,224.92,221.98,222.39,29077.0,224.62,224.92,221.98,222.39,29077.0
2022-03-23 13:00:00,222.27,222.33,220.33,221.28,26783.0,222.27,222.33,220.33,221.28,26783.0
2022-03-23 14:00:00,221.08,221.59,219.41,219.41,77682.0,221.08,221.59,219.41,219.41,77682.0
2022-03-23 15:00:00,219.35,220.57,219.02,220.31,172781.0,219.35,220.57,219.02,220.31,172781.0
2022-03-24 09:30:00,220.89,221.78,219.21,220.23,19932.0,220.89,221.78,219.21,220.23,19932.0
2022-03-24 10:00:00,220.57,221.01,219.18,220.67,45475.0,220.57,221.01,219.18,220.67,45475.0
2022-03-24 11:00:00,220.87,223.22,220.87,222.96,38402.0,220.87,223.22,220.87,222.96,38402.0
2022-03-24 12:00:00,222.8,222.91,221.94,222.34,13682.0,222.8,222.91,221.94,222.34,13682.0
2022-03-24 13:00:00,222.45,223.25,222.17,222.66,20178.0,222.45,223.25,222.17,222.66,20178.0
2022-03-24 14:00:00,222.81,223.71,222.63,223.46,28148.0,222.81,223.71,222.63,223.46,28148.0
2022-03-24 15:00:00,223.38,224.65,222.71,224.64,111596.0,223.38,224.65,222.71,224.64,111596.0
2022-03-25 09:30:00,225.8,226.98,223.02,223.78,34732.0,225.8,226.98,223.02,223.78,34732.0
2022-03-25 10:00:00,223.44,223.44,222.1,222.42,37317.0,223.44,223.44,222.1,222.42,37317.0
2022-03-25 11:00:00,222.43,222.47,219.95,221.57,43829.0,222.43,222.47,219.95,221.57,43829.0
2022-03-25 12:00:00,221.75,222.55,221.0,221.61,65028.0,221.75,222.55,221.0,221.61,65028.0
2022-03-25 13:00:00,221.51,222.83,221.16,222.82,17243.0,221.51,222.83,221.16,222.82,17243.0
2022-03-25 14:00:00,222.9,223.62,222.7,223.09,24901.0,222.9,223.62,222.7,223.09,24901.0
2022-03-25 15:00:00,223.37,224.84,222.85,224.8,139552.0,223.37,224.84,222.85,224.8,139552.0
2022-03-28 09:30:00,225.41,226.62,224.28,226.08,25299.0,225.41,226.62,224.28,226.08,25299.0
2022-03-28 10:00:00,226.34,226.34,224.74,225.63,29671.0,226.34,226.34,224.74,225.63,29671.0
2022-03-28 11:00:00,225.68,225.95,223.82,223.9,21129.0,225.68,225.95,223.82,223.9,21129.0
2022-03-28 12:00:00,223.99,224.64,223.92,224.59,18783.0,223.99,224.64,223.92,224.59,18783.0
2022-03-28 13:00:00,224.59,225.23,224.3,224.98,15747.0,224.59,225.23,224.3,224.98,15747.0
2022-03-28 14:00:00,224.92,225.3,223.94,225.21,18224.0,224.92,225.3,223.94,225.21,18224.0
2022-03-28 15:00:00,225.32,226.71,225.03,226.64,103283.0,225.32,226.71,225.03,226.64,103283.0
2022-03-29 09:30:00,231.4,234.39,230.28,234.39,54647.0,231.4,234.39,230.28,234.39,54647.0
2022-03-29 10:00:00,234.11,234.41,232.06,233.64,56965.0,234.11,234.41,232.06,233.64,56965.0
2022-03-29 11:00:00,233.36,234.61,233.25,234.0,85642.0,233.36,234.61,233.25,234.0,85642.0
2022-03-29 12:00:00,234.08,234.24,233.28,233.92,55039.0,234.08,234.24,233.28,233.92,55039.0
2022-03-29 13:00:00,233.8,233.8,232.77,233.2,32314.0,233.8,233.8,232.77,233.2,32314.0
2022-03-29 14:00:00,233.13,233.4,232.48,232.94,49547.0,233.13,233.4,232.48,232.94,49547.0
2022-03-29 15:00:00,232.87,234.71,232.84,233.64,165846.0,232.87,234.71,232.84,233.64,165846.0
2022-03-30 09:30:00,232.6,234.67,231.93,234.28,49040.0,232.6,234.67,231.93,234.28,49040.0
2022-03-30 10:00:00,234.41,235.0,232.51,232.65,90325.0,234.41,235.0,232.51,232.65,90325.0
2022-03-30 11:00:00,232.6,233.8,232.42,233.08,51740.0,232.6,233.8,232.42,233.08,51740.0
2022-03-30 12:00:00,233.33,234.57,232.23,232.34,45990.0,233.33,234.57,232.23,232.34,45990.0
2022-03-30 13:00:00,232.33,232.42,231.02,231.49,44785.0,232.33,232.42,231.02,231.49,44785.0
2022-03-30 14:00:00,231.37,232.31,230.33,230.42,48062.0,231.37,232.31,230.33,230.42,48062.0
2022-03-30 15:00:00,230.38,231.6,229.95,231.3,175893.0,230.38,231.6,229.95,231.3,175893.0
2022-03-31 09:30:00,231.67,233.53,230.26,233.53,35167.0,231.67,233.53,230.26,233.53,35167.0
2022-03-31 10:00:00,233.31,235.18,232.85,234.81,84040.0,233.31,235.18,232.85,234.81,84040.0
2022-03-31 11:00:00,234.86,234.86,233.53,233.97,49973.0,234.86,234.86,233.53,233.97,49973.0
2022-03-31 12:00:00,233.99,234.67,233.22,233.99,42215.0,233.99,234.67,233.22,233.99,42215.0
2022-03-31 13:00:00,233.85,234.32,233.7,234.21,57086.0,233.85,234.32,233.7,234.21,57086.0
2022-03-31 14:00:00,234.13,234.22,233.38,233.83,50933.0,234.13,234.22,233.38,233.83,50933.0
2022-03-31 15:00:00,233.83,234.47,231.22,231.31,211503.0,233.83,234.47,231.22,231.31,211503.0
2022-04-01 09:30:00,232.92,236.08,232.61,235.98,54126.0,232.92,236.08,232.61,235.98,54126.0
2022-04-01 10:00:00,235.97,238.41,235.5,238.28,101196.0,235.97,238.41,235.5,238.28,101196.0
2022-04-01 11:00:00,238.24,238.49,236.65,237.13,77923.0,238.24,238.49,236.65,237.13,77923.0
2022-04-01 12:00:00,237.14,238.26,236.84,237.42,116331.0,237.14,238.26,236.84,237.42,116331.0
2022-04-01 13:00:00,237.48,239.57,237.31,238.93,72266.0,237.48,239.57,237.31,238.93,72266.0
2022-04-01 14:00:00,238.88,240.58,238.88,240.09,66817.0,238.88,240.58,238.88,240.09,66817.0
2022-04-01 15:00:00,240.17,240.57,238.9,240.28,189524.0,240.17,240.57,238.9,240.28,189524.0
2022-04-04 09:30:00,240.37,241.71,238.82,239.15,44462.0,240.37,241.71,238.82,239.15,44462.0
2022-04-04 10:00:00,238.89,239.32,237.25,238.1,77160.0,238.89,239.32,237.25,238.1,77160.0
2022-04-04 11:00:00,238.03,239.28,237.96,239.28,72120.0,238.03,239.28,237.96,239.28,72120.0
2022-04-04 12:00:00,239.38,240.14,239.12,239.14,49476.0,239.38,240.14,239.12,239.14,49476.0
2022-04-04 13:00:00,239.18,239.24,237.66,238.18,51631.0,239.18,239.24,237.66,238.18,51631.0
2022-04-04 14:00:00,238.17,239.12,237.08,238.62,66389.0,238.17,239.12,237.08,238.62,66389.0
2022-04-04 15:00:00,238.62,239.59,238.26,238.51,260791.0,238.62,239.59,238.26,238.51,260791.0
2022-04-05 09:30:00,237.56,238.41,236.09,238.31,26821.0,237.56,238.41,236.09,238.31,26821.0
2022-04-05 10:00:00,238.2,240.72,236.88,240.56,55477.0,238.2,240.72,236.88,240.56,55477.0
2022-04-05 11:00:00,240.56,240.72,238.56,239.21,60135.0,240.56,240.72,238.56,239.21,60135.0
2022-04-05 12:00:00,239.27,240.67,239.13,240.57,45964.0,239.27,240.67,239.13,240.57,45964.0
2022-04-05 13:00:00,240.52,241.55,240.18,240.31,57306.0,240.52,241.55,240.18,240.31,57306.0
2022-04-05 14:00:00,240.31,240.31,238.98,239.78,56108.0,240.31,240.31,238.98,239.78,56108.0
2022-04-05 15:00:00,239.84,239.96,237.91,238.33,138202.0,239.84,239.96,237.91,238.33,138202.0
2022-04-06 09:30:00,236.47,237.08,235.01,235.09,47893.0,236.47,237.08,235.01,235.09,47893.0
2022-04-06 10:00:00,235.19,237.48,234.43,236.12,69946.0,235.19,237.48,234.43,236.12,69946.0
2022-04-06 11:00:00,235.98,239.27,235.92,238.44,51680.0,235.98,239.27,235.92,238.44,51680.0
2022-04-06 12:00:00,238.36,238.94,237.51,238.75,32177.0,238.36,238.94,237.51,238.75,32177.0
2022-04-06 13:00:00,238.8,239.91,238.71,239.41,27387.0,238.8,239.91,238.71,239.41,27387.0
2022-04-06 14:00:00,239.41,240.67,238.38,240.29,40655.0,239.41,240.67,238.38,240.29,40655.0
2022-04-06 15:00:00,240.25,241.4,239.56,240.31,218796.0,240.25,241.4,239.56,240.31,218796.0
2022-04-07 09:30:00,239.96,245.26,239.39,245.24,53095.0,239.96,245.26,239.39,245.24,53095.0
2022-04-07 10:00:00,245.0,246.9,244.78,246.59,73701.0,245.0,246.9,244.78,246.59,73701.0
2022-04-07 11:00:00,246.62,248.18,246.53,248.0,76677.0,246.62,248.18,246.53,248.0,76677.0
2022-04-07 12:00:00,247.94,248.3,247.38,247.55,80992.0,247.94,248.3,247.38,247.55,80992.0
2022-04-07 13:00:00,247.53,248.98,247.51,248.12,71474.0,247.53,248.98,247.51,248.12,71474.0
2022-04-07 14:00:00,247.93,249.32,247.59,249.2,66585.0,247.93,249.32,247.59,249.2,66585.0
2022-04-07 15:00:00,249.15,251.6,249.07,249.34,346682.0,249.15,251.6,249.07,249.34,346682.0
2022-04-08 09:30:00,248.51,251.83,248.51,251.39,82460.0,248.51,251.83,248.51,251.39,82460.0
2022-04-08 10:00:00,251.34,252.81,250.32,251.85,96845.0,251.34,252.81,250.32,251.85,96845.0
2022-04-08 11:00:00,252.0,253.58,251.25,252.98,106285.0,252.0,253.58,251.25,252.98,106285.0
2022-04-08 12:00:00,252.79,254.91,252.51,253.92,157804.0,252.79,254.91,252.51,253.92,157804.0
2022-04-08 13:00:00,253.97,254.83,253.71,254.28,75153.0,253.97,254.83,253.71,254.28,75153.0
2022-04-08 14:00:00,254.14,254.94,252.55,252.64,48582.0,254.14,254.94,252.55,252.64,48582.0
2022-04-08 15:00:00,252.56,253.27,251.88,252.49,272164.0,252.56,253.27,251.88,252.49,272164.0
2022-04-11 09:30:00,249.31,251.79,247.29,247.52,65509.0,249.31,251.79,247.29,247.52,65509.0
2022-04-11 10:00:00,247.27,247.33,243.25,246.73,103616.0,247.27,247.33,243.25,246.73,103616.0
2022-04-11 11:00:00,246.76,247.64,245.65,246.12,112160.0,246.76,247.64,245.65,246.12,112160.0
2022-04-11 12:00:00,246.03,247.34,245.86,247.01,40146.0,246.03,247.34,245.86,247.01,40146.0
2022-04-11 13:00:00,247.06,247.29,246.02,247.0,68964.0,247.06,247.29,246.02,247.0,68964.0
2022-04-11 14:00:00,247.04,247.28,245.94,246.11,39181.0,247.04,247.28,245.94,246.11,39181.0
2022-04-11 15:00:00,246.16,246.54,242.57,242.99,124322.0,246.16,246.54,242.57,242.99,124322.0
2022-04-12 09:30:00,243.88,246.35,243.37,245.16,23074.0,243.88,246.35,243.37,245.16,23074.0
2022-04-12 10:00:00,245.17,245.33,240.92,241.47,83086.0,245.17,245.33,240.92,241.47,83086.0
2022-04-12 11:00:00,241.37,243.17,241.34,242.26,60481.0,241.37,243.17,241.34,242.26,60481.0
2022-04-12 12:00:00,242.24,242.34,239.06,239.66,72479.0,242.24,242.34,239.06,239.66,72479.0
2022-04-12 13:00:00,239.61,240.58,238.39,238.63,54863.0,239.61,240.58,238.39,238.63,54863.0
2022-04-12 14:00:00,238.63,238.79,237.23,237.64,55888.0,238.63,238.79,237.23,237.64,55888.0
2022-04-12 15:00:00,237.53,237.75,235.3,237.69,362942.0,237.53,237.75,235.3,237.69,362942.0
2022-04-13 09:30:00,236.63,238.67,236.63,237.79,25884.0,236.63,238.67,236.63,237.79,25884.0
2022-04-13 10:00:00,237.55,239.17,236.08,239.16,54977.0,237.55,239.17,236.08,239.16,54977.0
2022-04-13 11:00:00,239.39,239.9,237.83,238.43,42004.0,239.39,239.9,237.83,238.43,42004.0
2022-04-13 12:00:00,238.36,239.95,237.86,239.35,37620.0,238.36,239.95,237.86,239.35,37620.0
2022-04-13 13:00:00,239.31,239.94,238.27,239.71,73637.0,239.31,239.94,238.27,239.71,73637.0
2022-04-13 14:00:00,239.61,239.83,238.71,238.99,90274.0,239.61,239.83,238.71,238.99,90274.0
2022-04-13 15:00:00,239.05,239.41,238.3,239.36,169411.0,239.05,239.41,238.3,239.36,169411.0
2022-04-14 09:30:00,240.12,240.26,235.27,236.48,57061.0,240.12,240.26,235.27,236.48,57061.0
2022-04-14 10:00:00,236.49,241.42,236.17,241.2,94649.0,236.49,241.42,236.17,241.2,94649.0
2022-04-14 11:00:00,241.21,241.65,239.85,240.02,71954.0,241.21,241.65,239.85,240.02,71954.0
2022-04-14 12:00:00,239.97,240.96,239.03,239.6,42568.0,239.97,240.96,239.03,239.6,42568.0
2022-04-14 13:00:00,239.76,241.36,239.13,240.75,37645.0,239.76,241.36,239.13,240.75,37645.0
2022-04-14 14:00:00,240.77,240.94,239.64,239.78,45335.0,240.77,240.94,239.64,239.78,45335.0
2022-04-14 15:00:00,239.85,240.24,238.36,238.39,143852.0,239.85,240.24,238.36,238.39,143852.0
2022-04-18 09:30:00,238.83,239.16,236.97,237.5,14997.0,238.83,239.16,236.97,237.5,14997.0
2022-04-18 10:00:00,237.44,238.04,236.37,236.88,27967.0,237.44,238.04,236.37,236.88,27967.0
2022-04-18 11:00:00,236.63,236.83,235.13,235.38,18059.0,236.63,236.83,235.13,235.38,18059.0
2022-04-18 12:00:00,235.46,235.47,234.3,234.83,17373.0,235.46,235.47,234.3,234.83,17373.0
2022-04-18 13:00:00,234.84,236.05,234.41,235.78,21587.0,234.84,236.05,234.41,235.78,21587.0
2022-04-18 14:00:00,235.61,235.96,235.05,235.09,25864.0,235.61,235.96,235.05,235.09,25864.0
2022-04-18 15:00:00,235.14,235.19,232.52,234.45,221440.0,235.14,235.19,232.52,234.45,221440.0
2022-04-19 09:30:00,233.77,236.25,233.77,235.53,35897.0,233.77,236.25,233.77,235.53,35897.0
2022-04-19 10:00:00,235.33,237.06,234.86,236.28,23132.0,235.33,237.06,234.86,236.28,23132.0
2022-04-19 11:00:00,236.2,237.37,236.04,236.49,33002.0,236.2,237.37,236.04,236.49,33002.0
2022-04-19 12:00:00,236.55,237.38,236.38,236.54,35855.0,236.55,237.38,236.38,236.54,35855.0
2022-04-19 13:00:00,236.52,237.17,236.28,236.68,33501.0,236.52,237.17,236.28,236.68,33501.0
2022-04-19 14:00:00,236.64,237.04,235.86,236.63,59016.0,236.64,237.04,235.86,236.63,59016.0
2022-04-19 15:00:00,236.64,238.57,236.62,237.88,111033.0,236.64,238.57,236.62,237.88,111033.0
2022-04-20 09:30:00,239.7,241.65,238.63,240.0,53647.0,239.7,241.65,238.63,240.0,53647.0
2022-04-20 10:00:00,240.26,242.31,239.75,242.19,46278.0,240.26,242.31,239.75,242.19,46278.0
2022-04-20 11:00:00,242.1,244.09,241.68,243.88,33519.0,242.1,244.09,241.68,243.88,33519.0
2022-04-20 12:00:00,244.04,245.08,243.32,244.58,30291.0,244.04,245.08,243.32,244.58,30291.0
2022-04-20 13:00:00,244.77,245.2,243.92,243.93,43720.0,244.77,245.2,243.92,243.93,43720.0
2022-04-20 14:00:00,243.97,244.14,242.17,242.65,54204.0,243.97,244.14,242.17,242.65,54204.0
2022-04-20 15:00:00,242.65,243.7,242.38,242.82,114356.0,242.65,243.7,242.38,242.82,114356.0
2022-04-21 09:30:00,245.23,245.37,243.55,244.62,24393.0,245.23,245.37,243.55,244.62,24393.0
2022-04-21 10:00:00,244.41,244.9,242.29,242.99,70408.0,244.41,244.9,242.29,242.99,70408.0
2022-04-21 11:00:00,242.77,244.0,241.81,241.84,39175.0,242.77,244.0,241.81,241.84,39175.0
2022-04-21 12:00:00,241.86,242.28,240.54,240.57,48660.0,241.86,242.28,240.54,240.57,48660.0
2022-04-21 13:00:00,240.56,240.7,239.26,239.87,22164.0,240.56,240.7,239.26,239.87,22164.0
2022-04-21 14:00:00,239.26,239.39,238.02,238.05,31378.0,239.26,239.39,238.02,238.05,31378.0
2022-04-21 15:00:00,238.0,238.16,235.39,236.49,130405.0,238.0,238.16,235.39,236.49,130405.0
2022-04-22 09:30:00,234.01,234.43,229.33,229.33,28940.0,234.01,234.43,229.33,229.33,28940.0
2022-04-22 10:00:00,229.13,230.74,228.46,228.73,47275.0,229.13,230.74,228.46,228.73,47275.0
2022-04-22 11:00:00,228.75,231.54,228.42,230.92,70145.0,228.75,231.54,228.42,230.92,70145.0
2022-04-22 12:00:00,230.91,231.44,230.3,231.12,84566.0,230.91,231.44,230.3,231.12,84566.0
2022-04-22 13:00:00,231.17,231.7,230.46,230.61,53629.0,231.17,231.7,230.46,230.61,53629.0
2022-04-22 14:00:00,230.41,230.62,228.86,229.12,71097.0,230.41,230.62,228.86,229.12,71097.0
2022-04-22 15:00:00,229.26,230.39,227.92,228.15,208333.0,229.26,230.39,227.92,228.15,208333.0
2022-04-25 09:30:00,223.45,223.45,216.14,216.3,111681.0,223.45,223.45,216.14,216.3,111681.0
2022-04-25 10:00:00,216.7,220.84,216.18,218.46,158992.0,216.7,220.84,216.18,218.46,158992.0
2022-04-25 11:00:00,218.53,218.89,216.29,217.1,64552.0,218.53,218.89,216.29,217.1,64552.0
2022-04-25 12:00:00,217.1,218.57,216.84,217.88,65112.0,217.1,218.57,216.84,217.88,65112.0
2022-04-25 13:00:00,217.96,219.45,217.35,218.28,62721.0,217.96,219.45,217.35,218.28,62721.0
2022-04-25 14:00:00,218.24,219.74,217.81,218.37,80529.0,218.24,219.74,217.81,218.37,80529.0
2022-04-25 15:00:00,218.38,220.21,217.56,220.06,300262.0,218.38,220.21,217.56,220.06,300262.0
2022-04-26 09:30:00,217.99,218.79,211.07,211.08,135773.0,217.99,218.79,211.07,211.08,135773.0
2022-04-26 10:00:00,211.11,212.56,207.38,207.49,163540.0,211.11,212.56,207.38,207.49,163540.0
2022-04-26 11:00:00,207.41,208.27,205.94,208.05,168130.0,207.41,208.27,205.94,208.05,168130.0
2022-04-26 12:00:00,207.98,208.42,206.7,207.91,80858.0,207.98,208.42,206.7,207.91,80858.0
2022-04-26 13:00:00,207.95,207.95,205.25,206.39,91322.0,207.95,207.95,205.25,206.39,91322.0
2022-04-26 14:00:00,206.58,207.74,206.09,207.39,147923.0,206.58,207.74,206.09,207.39,147923.0
2022-04-26 15:00:00,207.36,207.67,205.03,206.35,440147.0,207.36,207.67,205.03,206.35,440147.0
2022-04-27 09:30:00,215.0,218.0,210.89,214.27,210432.0,215.0,218.0,210.89,214.27,210432.0
2022-04-27 10:00:00,214.42,215.99,205.45,205.8,296543.0,214.42,215.99,205.45,205.8,296543.0
2022-04-27 11:00:00,205.88,211.13,204.5,208.67,219564.0,205.88,211.13,204.5,208.67,219564.0
2022-04-27 12:00:00,208.84,212.75,208.4,211.77,416540.0,208.84,212.75,208.4,211.77,416540.0
2022-04-27 13:00:00,211.61,212.8,209.23,212.17,86169.0,211.61,212.8,209.23,212.17,86169.0
2022-04-27 14:00:00,212.0,212.5,211.13,212.09,102837.0,212.0,212.5,211.13,212.09,102837.0
2022-04-27 15:00:00,212.1,212.37,210.04,210.06,315728.0,212.1,212.37,210.04,210.06,315728.0
2022-04-28 09:30:00,212.53,215.99,209.08,210.88,101628.0,212.53,215.99,209.08,210.88,101628.0
2022-04-28 10:00:00,210.95,214.61,210.27,212.3,316324.0,210.95,214.61,210.27,212.3,316324.0
2022-04-28 11:00:00,212.2,213.3,212.03,212.98,335685.0,212.2,213.3,212.03,212.98,335685.0
2022-04-28 12:00:00,212.99,217.26,212.09,217.24,193701.0,212.99,217.26,212.09,217.24,193701.0
2022-04-28 13:00:00,217.3,218.93,217.21,218.9,96402.0,217.3,218.93,217.21,218.9,96402.0
2022-04-28 14:00:00,218.8,220.2,218.46,220.13,137341.0,218.8,220.2,218.46,220.13,137341.0
2022-04-28 15:00:00,220.08,220.52,218.82,219.58,371875.0,220.08,220.52,218.82,219.58,371875.0
2022-04-29 09:30:00,222.32,227.71,221.27,227.33,88113.0,222.32,227.71,221.27,227.33,88113.0
2022-04-29 10:00:00,227.76,228.29,222.97,223.99,166496.0,227.76,228.29,222.97,223.99,166496.0
2022-04-29 11:00:00,223.99,225.39,223.43,223.43,72949.0,223.99,225.39,223.43,223.43,72949.0
2022-04-29 12:00:00,223.43,223.46,220.38,220.84,91083.0,223.43,223.46,220.38,220.84,91083.0
2022-04-29 13:00:00,220.84,222.65,220.82,221.96,66450.0,220.84,222.65,220.82,221.96,66450.0
2022-04-29 14:00:00,221.96,222.29,221.01,221.53,107995.0,221.96,222.29,221.01,221.53,107995.0
2022-04-29 15:00:00,221.46,221.72,217.53,217.99,329919.0,221.46,221.72,217.53,217.99,329919.0
2022-05-02 09:30:00,215.52,217.32,214.56,215.88,57420.0,215.52,217.32,214.56,215.88,57420.0
2022-05-02 10:00:00,215.76,218.2,214.86,217.17,150598.0,215.76,218.2,214.86,217.17,150598.0
2022-05-02 11:00:00,217.42,217.54,215.35,216.95,93983.0,217.42,217.54,215.35,216.95,93983.0
2022-05-02 12:00:00,217.2,217.48,214.67,214.67,56178.0,217.2,217.48,214.67,214.67,56178.0
2022-05-02 13:00:00,214.97,215.74,212.78,213.32,92730.0,214.97,215.74,212.78,213.32,92730.0
2022-05-02 14:00:00,213.34,213.4,211.3,212.77,65090.0,213.34,213.4,211.3,212.77,65090.0
2022-05-02 15:00:00,212.8,217.56,212.75,217.15,213693.0,212.8,217.56,212.75,217.15,213693.0
2022-05-03 09:30:00,217.29,220.54,217.29,219.38,52385.0,217.29,220.54,217.29,219.38,52385.0
2022-05-03 10:00:00,219.64,220.26,217.08,217.97,60025.0,219.64,220.26,217.08,217.97,60025.0
2022-05-03 11:00:00,217.72,219.5,217.43,217.43,59320.0,217.72,219.5,217.43,217.43,59320.0
2022-05-03 12:00:00,217.72,218.11,215.66,216.11,46861.0,217.72,218.11,215.66,216.11,46861.0
2022-05-03 13:00:00,216.18,217.53,215.98,217.37,45333.0,216.18,217.53,215.98,217.37,45333.0
2022-05-03 14:00:00,217.32,217.32,215.29,216.64,57719.0,217.32,217.32,215.29,216.64,57719.0
2022-05-03 15:00:00,216.72,216.93,214.85,215.43,200280.0,216.72,216.93,214.85,215.43,200280.0
2022-05-04 09:30:00,214.73,215.29,212.64,213.12,55624.0,214.73,215.29,212.64,213.12,55624.0
2022-05-04 10:00:00,213.03,213.96,212.01,212.93,69562.0,213.03,213.96,212.01,212.93,69562.0
2022-05-04 11:00:00,212.94,214.96,212.43,214.26,58605.0,212.94,214.96,212.43,214.26,58605.0
2022-05-04 12:00:00,214.44,215.79,214.21,215.66,49325.0,214.44,215.79,214.21,215.66,49325.0
2022-05-04 13:00:00,215.82,216.4,214.96,216.36,54250.0,215.82,216.4,214.96,216.36,54250.0
2022-05-04 14:00:00,216.48,220.72,213.22,219.82,98551.0,216.48,220.72,213.22,219.82,98551.0
2022-05-04 15:00:00,220.17,223.73,220.03,222.92,280057.0,220.17,223.73,220.03,222.92,280057.0
2022-05-05 09:30:00,221.32,222.34,219.67,220.09,50122.0,221.32,222.34,219.67,220.09,50122.0
2022-05-05 10:00:00,220.17,220.17,216.87,217.93,70258.0,220.17,220.17,216.87,217.93,70258.0
2022-05-05 11:00:00,217.84,218.22,214.79,214.95,49471.0,217.84,218.22,214.79,214.95,49471.0
2022-05-05 12:00:00,214.94,216.73,214.0,216.48,35899.0,214.94,216.73,214.0,216.48,35899.0
2022-05-05 13:00:00,216.81,217.63,215.65,215.89,34196.0,216.81,217.63,215.65,215.89,34196.0
2022-05-05 14:00:00,215.74,216.42,214.63,215.29,33242.0,215.74,216.42,214.63,215.29,33242.0
2022-05-05 15:00:00,215.23,215.81,213.1,215.32,135076.0,215.23,215.81,213.1,215.32,135076.0
2022-05-06 09:30:00,213.83,213.83,211.29,212.2,122885.0,213.83,213.83,211.29,212.2,122885.0
2022-05-06 10:00:00,212.2,213.48,210.05,213.04,67907.0,212.2,213.48,210.05,213.04,67907.0
2022-05-06 11:00:00,213.16,214.17,211.86,212.22,57009.0,213.16,214.17,211.86,212.22,57009.0
2022-05-06 12:00:00,212.5,214.46,211.83,214.27,32478.0,212.5,214.46,211.83,214.27,32478.0
2022-05-06 13:00:00,214.04,214.72,212.47,212.84,52396.0,214.04,214.72,212.47,212.84,52396.0
2022-05-06 14:00:00,212.48,213.62,211.28,212.68,51584.0,212.48,213.62,211.28,212.68,51584.0
2022-05-06 15:00:00,212.35,214.46,212.01,213.84,140875.0,212.35,214.46,212.01,213.84,140875.0
2022-05-09 09:30:00,210.64,212.04,209.49,210.21,55399.0,210.64,212.04,209.49,210.21,55399.0
2022-05-09 10:00:00,210.23,210.23,206.41,206.89,87882.0,210.23,210.23,206.41,206.89,87882.0
2022-05-09 11:00:00,206.62,207.31,205.29,207.24,82088.0,206.62,207.31,205.29,207.24,82088.0
2022-05-09 12:00:00,207.24,207.79,205.61,205.84,82460.0,207.24,207.79,205.61,205.84,82460.0
2022-05-09 13:00:00,205.84,206.46,204.32,205.01,68594.0,205.84,206.46,204.32,205.01,68594.0
2022-05-09 14:00:00,205.17,206.03,204.37,205.15,68964.0,205.17,206.03,204.37,205.15,68964.0
2022-05-09 15:00:00,205.37,206.25,203.2,204.25,212855.0,205.37,206.25,203.2,204.25,212855.0
2022-05-10 09:30:00,207.03,208.67,203.88,206.52,67894.0,207.03,208.67,203.88,206.52,67894.0
2022-05-10 10:00:00,206.35,207.28,201.88,201.91,86980.0,206.35,207.28,201.88,201.91,86980.0
2022-05-10 11:00:00,202.02,202.34,199.67,200.67,94849.0,202.02,202.34,199.67,200.67,94849.0
2022-05-10 12:00:00,200.73,201.64,200.23,200.43,68768.0,200.73,201.64,200.23,200.43,68768.0
2022-05-10 13:00:00,200.59,205.24,200.38,205.24,77188.0,200.59,205.24,200.38,205.24,77188.0
2022-05-10 14:00:00,205.26,206.05,204.35,205.1,78405.0,205.26,206.05,204.35,205.1,78405.0
2022-05-10 15:00:00,205.03,205.69,202.48,203.18,95555.0,205.03,205.69,202.48,203.18,95555.0
2022-05-11 09:30:00,203.05,207.63,202.02,206.56,56448.0,203.05,207.63,202.02,206.56,56448.0
2022-05-11 10:00:00,206.11,207.77,204.66,206.76,83551.0,206.11,207.77,204.66,206.76,83551.0
2022-05-11 11:00:00,206.59,208.11,206.26,206.73,59623.0,206.59,208.11,206.26,206.73,59623.0
2022-05-11 12:00:00,206.72,207.57,205.13,205.56,68269.0,206.72,207.57,205.13,205.56,68269.0
2022-05-11 13:00:00,205.56,205.56,201.99,202.15,52863.0,205.56,205.56,201.99,202.15,52863.0
2022-05-11 14:00:00,202.39,205.07,202.39,203.1,85103.0,202.39,205.07,202.39,203.1,85103.0
2022-05-11 15:00:00,203.05,203.29,200.45,201.01,197829.0,203.05,203.29,200.45,201.01,197829.0
2022-05-12 09:30:00,198.99,203.01,198.11,201.05,58322.0,198.99,203.01,198.11,201.05,58322.0
2022-05-12 10:00:00,201.0,204.41,200.48,204.33,86745.0,201.0,204.41,200.48,204.33,86745.0
2022-05-12 11:00:00,204.3,205.14,202.26,202.66,72916.0,204.3,205.14,202.26,202.66,72916.0
2022-05-12 12:00:00,202.33,204.08,202.25,203.28,50276.0,202.33,204.08,202.25,203.28,50276.0
2022-05-12 13:00:00,203.28,203.48,202.04,202.2,65391.0,203.28,203.48,202.04,202.2,65391.0
2022-05-12 14:00:00,202.2,202.81,199.93,200.33,80531.0,202.2,202.81,199.93,200.33,80531.0
2022-05-12 15:00:00,200.37,202.7,200.03,202.63,163729.0,200.37,202.7,200.03,202.63,163729.0
2022-05-13 09:30:00,205.64,210.02,204.29,209.23,62473.0,205.64,210.02,204.29,209.23,62473.0
2022-05-13 10:00:00,209.43,211.22,209.07,210.45,54731.0,209.43,211.22,209.07,210.45,54731.0
2022-05-13 11:00:00,210.57,210.62,209.43,210.24,28099.0,210.57,210.62,209.43,210.24,28099.0
2022-05-13 12:00:00,210.52,211.17,209.54,210.27,25672.0,210.52,211.17,209.54,210.27,25672.0
2022-05-13 13:00:00,210.37,210.57,208.29,208.42,52492.0,210.37,210.57,208.29,208.42,52492.0
2022-05-13 14:00:00,208.09,209.02,207.26,208.89,30655.0,208.09,209.02,207.26,208.89,30655.0
2022-05-13 15:00:00,208.96,210.15,207.84,208.72,105029.0,208.96,210.15,207.84,208.72,105029.0
2022-05-16 09:30:00,206.6,207.95,203.85,205.39,33322.0,206.6,207.95,203.85,205.39,33322.0
2022-05-16 10:00:00,205.39,209.48,205.39,207.06,54448.0,205.39,209.48,205.39,207.06,54448.0
2022-05-16 11:00:00,206.52,208.5,206.32,207.73,43611.0,206.52,208.5,206.32,207.73,43611.0
2022-05-16 12:00:00,207.85,208.06,206.01,206.01,38880.0,207.85,208.06,206.01,206.01,38880.0
2022-05-16 13:00:00,206.01,208.38,205.86,208.16,30670.0,206.01,208.38,205.86,208.16,30670.0
2022-05-16 14:00:00,208.18,208.79,207.36,208.03,32993.0,208.18,208.79,207.36,208.03,32993.0
2022-05-16 15:00:00,208.04,208.24,206.18,206.75,92820.0,208.04,208.24,206.18,206.75,92820.0
2022-05-17 09:30:00,209.06,211.15,207.29,207.69,36529.0,209.06,211.15,207.29,207.69,36529.0
2022-05-17 10:00:00,207.54,207.85,204.5,205.27,41971.0,207.54,207.85,204.5,205.27,41971.0
2022-05-17 11:00:00,205.23,207.47,205.23,206.73,38670.0,205.23,207.47,205.23,206.73,38670.0
2022-05-17 12:00:00,206.65,207.27,206.15,206.79,100788.0,206.65,207.27,206.15,206.79,100788.0
2022-05-17 13:00:00,206.84,207.8,206.53,207.28,138952.0,206.84,207.8,206.53,207.28,138952.0
2022-05-17 14:00:00,207.21,208.14,206.27,207.91,42093.0,207.21,208.14,206.27,207.91,42093.0
2022-05-17 15:00:00,207.77,208.02,206.16,206.7,136976.0,207.77,208.02,206.16,206.7,136976.0
2022-05-18 09:30:00,204.11,205.74,201.75,202.0,31109.0,204.11,205.74,201.75,202.0,31109.0
2022-05-18 10:00:00,201.81,202.3,200.42,201.68,59909.0,201.81,202.3,200.42,201.68,59909.0
2022-05-18 11:00:00,201.67,201.88,199.64,199.68,50626.0,201.67,201.88,199.64,199.68,50626.0
2022-05-18 12:00:00,199.67,200.3,199.38,200.0,42171.0,199.67,200.3,199.38,200.0,42171.0
2022-05-18 13:00:00,199.85,199.85,197.52,197.78,86179.0,199.85,199.85,197.52,197.78,86179.0
2022-05-18 14:00:00,197.68,198.39,196.21,196.41,66541.0,197.68,198.39,196.21,196.41,66541.0
2022-05-18 15:00:00,196.41,197.35,195.81,197.26,269952.0,196.41,197.35,195.81,197.26,269952.0
2022-05-19 09:30:00,196.2,198.54,195.57,197.7,30369.0,196.2,198.54,195.57,197.7,30369.0
2022-05-19 10:00:00,198.61,201.56,198.16,199.8,84862.0,198.61,201.56,198.16,199.8,84862.0
2022-05-19 11:00:00,199.94,202.56,199.53,201.69,154774.0,199.94,202.56,199.53,201.69,154774.0
2022-05-19 12:00:00,201.7,202.72,200.56,201.55,119521.0,201.7,202.72,200.56,201.55,119521.0
2022-05-19 13:00:00,201.55,202.36,200.26,202.2,144374.0,201.55,202.36,200.26,202.2,144374.0
2022-05-19 14:00:00,202.16,202.92,201.1,202.78,162956.0,202.16,202.92,201.1,202.78,162956.0
2022-05-19 15:00:00,202.71,203.37,200.55,201.74,220085.0,202.71,203.37,200.55,201.74,220085.0
2022-05-20 09:30:00,204.5,204.66,201.77,202.0,51329.0,204.5,204.66,201.77,202.0,51329.0
2022-05-20 10:00:00,202.02,202.46,199.87,199.94,45684.0,202.02,202.46,199.87,199.94,45684.0
2022-05-20 11:00:00,199.95,200.23,198.62,200.03,29594.0,199.95,200.23,198.62,200.03,29594.0
2022-05-20 12:00:00,199.96,199.96,198.02,198.4,85983.0,199.96,199.96,198.02,198.4,85983.0
2022-05-20 13:00:00,198.34,199.2,197.52,199.1,27943.0,198.34,199.2,197.52,199.1,27943.0
2022-05-20 14:00:00,199.06,199.44,197.83,199.21,67453.0,199.06,199.44,197.83,199.21,67453.0
2022-05-20 15:00:00,199.27,202.13,198.4,201.81,133837.0,199.27,202.13,198.4,201.81,133837.0
2022-05-23 09:30:00,203.9,204.0,200.06,200.18,47176.0,203.9,204.0,200.06,200.18,47176.0
2022-05-23 10:00:00,200.16,201.11,199.42,200.61,47130.0,200.16,201.11,199.42,200.61,47130.0
2022-05-23 11:00:00,200.47,202.65,200.47,202.65,67243.0,200.47,202.65,200.47,202.65,67243.0
2022-05-23 12:00:00,202.65,204.14,202.57,202.7,35779.0,202.65,204.14,202.57,202.7,35779.0
2022-05-23 13:00:00,202.95,203.96,201.78,203.93,34125.0,202.95,203.96,201.78,203.93,34125.0
2022-05-23 14:00:00,204.09,204.24,203.32,203.36,35499.0,204.09,204.24,203.32,203.36,35499.0
2022-05-23 15:00:00,203.34,203.65,202.53,203.51,85374.0,203.34,203.65,202.53,203.51,85374.0
2022-05-24 09:30:00,204.4,204.4,201.4,202.02,28224.0,204.4,204.4,201.4,202.02,28224.0
2022-05-24 10:00:00,202.09,202.61,199.89,201.56,51065.0,202.09,202.61,199.89,201.56,51065.0
2022-05-24 11:00:00,201.65,202.57,200.86,202.17,37415.0,201.65,202.57,200.86,202.17,37415.0
2022-05-24 12:00:00,201.98,202.52,200.93,201.38,28243.0,201.98,202.52,200.93,201.38,28243.0
2022-05-24 13:00:00,201.38,201.67,200.09,201.11,33517.0,201.38,201.67,200.09,201.11,33517.0
2022-05-24 14:00:00,201.11,201.87,199.63,199.96,35198.0,201.11,201.87,199.63,199.96,35198.0
2022-05-24 15:00:00,199.85,203.46,199.84,202.02,183096.0,199.85,203.46,199.84,202.02,183096.0
2022-05-25 09:30:00,201.9,202.8,199.69,201.6,28557.0,201.9,202.8,199.69,201.6,28557.0
2022-05-25 10:00:00,201.65,203.68,201.6,203.45,39909.0,201.65,203.68,201.6,203.45,39909.0
2022-05-25 11:00:00,203.46,203.52,201.65,201.91,85415.0,203.46,203.52,201.65,201.91,85415.0
2022-05-25 12:00:00,201.99,202.52,201.51,202.19,63515.0,201.99,202.52,201.51,202.19,63515.0
2022-05-25 13:00:00,202.23,202.96,201.88,202.05,43980.0,202.23,202.96,201.88,202.05,43980.0
2022-05-25 14:00:00,202.06,204.06,201.61,203.93,53673.0,202.06,204.06,201.61,203.93,53673.0
2022-05-25 15:00:00,203.99,205.31,202.99,203.41,151009.0,203.99,205.31,202.99,203.41,151009.0
2022-05-26 09:30:00,203.64,207.35,203.64,206.81,47630.0,203.64,207.35,203.64,206.81,47630.0
2022-05-26 10:00:00,206.68,207.13,205.0,205.78,47767.0,206.68,207.13,205.0,205.78,47767.0
2022-05-26 11:00:00,205.78,206.57,205.14,205.64,52815.0,205.78,206.57,205.14,205.64,52815.0
2022-05-26 12:00:00,205.64,206.03,205.26,205.81,30976.0,205.64,206.03,205.26,205.81,30976.0
2022-05-26 13:00:00,205.86,206.7,205.74,206.51,40485.0,205.86,206.7,205.74,206.51,40485.0
2022-05-26 14:00:00,206.57,207.41,206.42,207.16,43869.0,206.57,207.41,206.42,207.16,43869.0
2022-05-26 15:00:00,207.03,208.68,206.71,207.72,159393.0,207.03,208.68,206.71,207.72,159393.0
2022-05-27 09:30:00,208.81,214.87,208.11,214.22,77902.0,208.81,214.87,208.11,214.22,77902.0
2022-05-27 10:00:00,214.29,216.04,213.44,215.29,100118.0,214.29,216.04,213.44,215.29,100118.0
2022-05-27 11:00:00,215.43,217.21,215.12,217.21,137512.0,215.43,217.21,215.12,217.21,137512.0
2022-05-27 12:00:00,217.11,217.39,216.04,217.3,104239.0,217.11,217.39,216.04,217.3,104239.0
2022-05-27 13:00:00,217.42,218.74,216.98,218.55,100859.0,217.42,218.74,216.98,218.55,100859.0
2022-05-27 14:00:00,218.69,220.26,218.11,219.69,85176.0,218.69,220.26,218.11,219.69,85176.0
2022-05-27 15:00:00,219.6,220.73,219.13,220.49,354455.0,219.6,220.73,219.13,220.49,354455.0
2022-05-31 09:30:00,216.62,217.74,212.22,215.23,57921.0,216.62,217.74,212.22,215.23,57921.0
2022-05-31 10:00:00,215.04,216.15,213.98,214.87,55519.0,215.04,216.15,213.98,214.87,55519.0
2022-05-31 11:00:00,214.79,215.3,212.75,214.16,47792.0,214.79,215.3,212.75,214.16,47792.0
2022-05-31 12:00:00,214.32,214.95,213.0,214.58,44510.0,214.32,214.95,213.0,214.58,44510.0
2022-05-31 13:00:00,214.64,215.81,214.26,215.74,40441.0,214.64,215.81,214.26,215.74,40441.0
2022-05-31 14:00:00,215.72,215.76,213.3,213.74,55014.0,215.72,215.76,213.3,213.74,55014.0
2022-05-31 15:00:00,213.72,215.54,213.04,215.24,260489.0,213.72,215.54,213.04,215.24,260489.0
2022-06-01 09:30:00,216.05,217.02,212.83,213.07,32602.0,216.05,217.02,212.83,213.07,32602.0
2022-06-01 10:00:00,212.79,212.93,210.3,211.18,45639.0,212.79,212.93,210.3,211.18,45639.0
2022-06-01 11:00:00,211.09,211.17,208.85,208.85,33487.0,211.09,211.17,208.85,208.85,33487.0
2022-06-01 12:00:00,208.93,209.17,208.29,208.89,37321.0,208.93,209.17,208.29,208.89,37321.0
2022-06-01 13:00:00,209.06,210.43,208.85,210.02,44210.0,209.06,210.43,208.85,210.02,44210.0
2022-06-01 14:00:00,209.97,211.54,209.92,211.14,43180.0,209.97,211.54,209.92,211.14,43180.0
2022-06-01 15:00:00,211.26,211.93,209.96,210.11,118332.0,211.26,211.93,209.96,210.11,118332.0
2022-06-02 09:30:00,210.25,211.96,209.48,211.32,32055.0,210.25,211.96,209.48,211.32,32055.0
2022-06-02 10:00:00,211.5,215.72,211.42,215.72,86982.0,211.5,215.72,211.42,215.72,86982.0
2022-06-02 11:00:00,215.59,216.48,214.86,215.74,42725.0,215.59,216.48,214.86,215.74,42725.0
2022-06-02 12:00:00,215.61,217.32,215.55,216.45,28792.0,215.61,217.32,215.55,216.45,28792.0
2022-06-02 13:00:00,216.46,218.74,216.4,218.51,40895.0,216.46,218.74,216.4,218.51,40895.0
2022-06-02 14:00:00,218.66,219.09,218.38,218.39,43503.0,218.66,219.09,218.38,218.39,43503.0
2022-06-02 15:00:00,218.5,220.3,218.5,220.05,151513.0,218.5,220.3,218.5,220.05,151513.0
2022-06-03 09:30:00,217.2,219.15,216.39,218.41,36875.0,217.2,219.15,216.39,218.41,36875.0
2022-06-03 10:00:00,219.12,221.17,218.13,218.54,64192.0,219.12,221.17,218.13,218.54,64192.0
2022-06-03 11:00:00,218.58,219.33,218.06,218.43,69337.0,218.58,219.33,218.06,218.43,69337.0
2022-06-03 12:00:00,218.54,219.33,218.34,219.0,33025.0,218.54,219.33,218.34,219.0,33025.0
2022-06-03 13:00:00,218.99,220.19,218.86,219.01,41353.0,218.99,220.19,218.86,219.01,41353.0
2022-06-03 14:00:00,218.98,220.7,218.68,220.39,62839.0,218.98,220.7,218.68,220.39,62839.0
2022-06-03 15:00:00,220.5,220.6,218.64,219.23,139858.0,220.5,220.6,218.64,219.23,139858.0
2022-06-06 09:30:00,221.31,222.28,219.54,220.7,26818.0,221.31,222.28,219.54,220.7,26818.0
2022-06-06 10:00:00,220.99,223.08,220.84,222.7,36315.0,220.99,223.08,220.84,222.7,36315.0
2022-06-06 11:00:00,222.9,223.2,220.65,221.12,26394.0,222.9,223.2,220.65,221.12,26394.0
2022-06-06 12:00:00,221.28,221.49,219.31,220.22,24488.0,221.28,221.49,219.31,220.22,24488.0
2022-06-06 13:00:00,220.3,221.7,219.91,221.6,23309.0,220.3,221.7,219.91,221.6,23309.0
2022-06-06 14:00:00,221.51,221.55,219.89,220.45,24193.0,221.51,221.55,219.89,220.45,24193.0
2022-06-06 15:00:00,220.35,221.0,219.5,220.59,87450.0,220.35,221.0,219.5,220.59,87450.0
2022-06-07 09:30:00,219.12,222.16,219.12,220.68,23152.0,219.12,222.16,219.12,220.68,23152.0
2022-06-07 10:00:00,220.95,223.22,220.84,222.93,27728.0,220.95,223.22,220.84,222.93,27728.0
2022-06-07 11:00:00,223.15,223.41,222.69,223.05,58163.0,223.15,223.41,222.69,223.05,58163.0
2022-06-07 12:00:00,223.05,223.21,222.2,223.1,39987.0,223.05,223.21,222.2,223.1,39987.0
2022-06-07 13:00:00,223.11,224.14,222.91,223.64,36042.0,223.11,224.14,222.91,223.64,36042.0
2022-06-07 14:00:00,223.65,224.75,223.61,224.15,38256.0,223.65,224.75,223.61,224.15,38256.0
2022-06-07 15:00:00,224.12,225.75,224.0,225.13,131829.0,224.12,225.75,224.0,225.13,131829.0
2022-06-08 09:30:00,222.0,224.59,218.94,224.15,71288.0,222.0,224.59,218.94,224.15,71288.0
2022-06-08 10:00:00,224.08,224.73,222.89,223.6,43447.0,224.08,224.73,222.89,223.6,43447.0
2022-06-08 11:00:00,223.65,223.79,222.52,222.64,34259.0,223.65,223.79,222.52,222.64,34259.0
2022-06-08 12:00:00,222.59,222.71,221.36,222.33,25885.0,222.59,222.71,221.36,222.33,25885.0
2022-06-08 13:00:00,222.22,222.22,220.92,221.25,29128.0,222.22,222.22,220.92,221.25,29128.0
2022-06-08 14:00:00,221.31,221.31,220.04,220.27,17762.0,221.31,221.31,220.04,220.27,17762.0
2022-06-08 15:00:00,220.27,221.77,220.08,220.81,117584.0,220.27,221.77,220.08,220.81,117584.0
2022-06-09 09:30:00,219.01,220.0,216.78,218.64,31723.0,219.01,220.0,216.78,218.64,31723.0
2022-06-09 10:00:00,218.45,219.29,217.51,218.47,31268.0,218.45,219.29,217.51,218.47,31268.0
2022-06-09 11:00:00,218.52,219.3,217.77,218.99,26943.0,218.52,219.3,217.77,218.99,26943.0
2022-06-09 12:00:00,219.0,219.74,218.52,219.66,62292.0,219.0,219.74,218.52,219.66,62292.0
2022-06-09 13:00:00,219.59,220.3,219.38,220.23,41237.0,219.59,220.3,219.38,220.23,41237.0
2022-06-09 14:00:00,220.14,220.14,218.67,218.75,38695.0,220.14,220.14,218.67,218.75,38695.0
2022-06-09 15:00:00,218.64,218.64,216.32,216.66,204705.0,218.64,218.64,216.32,216.66,204705.0
2022-06-10 09:30:00,213.11,214.41,209.72,209.87,30616.0,213.11,214.41,209.72,209.87,30616.0
2022-06-10 10:00:00,209.36,210.16,207.9,209.21,102760.0,209.36,210.16,207.9,209.21,102760.0
2022-06-10 11:00:00,209.06,209.97,207.89,208.77,72321.0,209.06,209.97,207.89,208.77,72321.0
2022-06-10 12:00:00,208.72,208.9,207.23,207.66,64348.0,208.72,208.9,207.23,207.66,64348.0
2022-06-10 13:00:00,207.66,208.36,207.05,207.71,63351.0,207.66,208.36,207.05,207.71,63351.0
2022-06-10 14:00:00,207.78,209.61,207.56,209.61,44060.0,207.78,209.61,207.56,209.61,44060.0
2022-06-10 15:00:00,209.47,209.58,207.16,207.43,166501.0,209.47,209.58,207.16,207.43,166501.0
2022-06-13 09:30:00,200.22,201.22,199.49,200.12,48874.0,200.22,201.22,199.49,200.12,48874.0
2022-06-13 10:00:00,200.18,201.85,199.08,200.08,86031.0,200.18,201.85,199.08,200.08,86031.0
2022-06-13 11:00:00,200.06,202.27,199.15,201.95,95822.0,200.06,202.27,199.15,201.95,95822.0
2022-06-13 12:00:00,201.95,203.92,201.89,202.81,73389.0,201.95,203.92,201.89,202.81,73389.0
2022-06-13 13:00:00,202.83,203.84,202.32,203.44,64282.0,202.83,203.84,202.32,203.44,64282.0
2022-06-13 14:00:00,203.13,203.13,201.04,201.04,70085.0,203.13,203.13,201.04,201.04,70085.0
2022-06-13 15:00:00,201.04,201.6,199.15,200.34,221027.0,201.04,201.6,199.15,200.34,221027.0
2022-06-14 09:30:00,199.71,200.97,197.4,199.63,39334.0,199.71,200.97,197.4,199.63,39334.0
2022-06-14 10:00:00,199.64,199.64,195.76,198.27,51092.0,199.64,199.64,195.76,198.27,51092.0
2022-06-14 11:00:00,198.33,200.51,198.28,200.32,120768.0,198.33,200.51,198.28,200.32,120768.0
2022-06-14 12:00:00,200.14,200.78,199.58,200.78,43415.0,200.14,200.78,199.58,200.78,43415.0
2022-06-14 13:00:00,200.75,201.51,199.82,200.07,38144.0,200.75,201.51,199.82,200.07,38144.0
2022-06-14 14:00:00,200.18,200.56,199.22,199.87,43777.0,200.18,200.56,199.22,199.87,43777.0
2022-06-14 15:00:00,199.86,202.0,199.76,200.92,182998.0,199.86,202.0,199.76,200.92,182998.0
2022-06-15 09:30:00,204.1,205.95,203.88,204.63,31168.0,204.1,205.95,203.88,204.63,31168.0
2022-06-15 10:00:00,204.63,204.86,201.73,202.77,38013.0,204.63,204.86,201.73,202.77,38013.0
2022-06-15 11:00:00,202.68,202.68,201.32,201.95,40874.0,202.68,202.68,201.32,201.95,40874.0
2022-06-15 12:00:00,201.8,202.01,200.72,200.91,61930.0,201.8,202.01,200.72,200.91,61930.0
2022-06-15 13:00:00,200.87,202.04,200.66,202.04,61750.0,200.87,202.04,200.66,202.04,61750.0
2022-06-15 14:00:00,201.54,204.4,198.84,200.78,237690.0,201.54,204.4,198.84,200.78,237690.0
2022-06-15 15:00:00,200.78,204.84,200.59,202.13,272131.0,200.78,204.84,200.59,202.13,272131.0
2022-06-16 09:30:00,198.09,198.5,194.67,196.51,161628.0,198.09,198.5,194.67,196.51,161628.0
2022-06-16 10:00:00,196.51,197.38,195.65,195.76,130703.0,196.51,197.38,195.65,195.76,130703.0
2022-06-16 11:00:00,195.75,197.99,195.68,196.35,205943.0,195.75,197.99,195.68,196.35,205943.0
2022-06-16 12:00:00,196.26,197.16,195.75,196.08,56112.0,196.26,197.16,195.75,196.08,56112.0
2022-06-16 13:00:00,196.08,196.81,195.49,195.58,47716.0,196.08,196.81,195.49,195.58,47716.0
2022-06-16 14:00:00,195.54,196.27,195.16,195.59,63008.0,195.54,196.27,195.16,195.59,63008.0
2022-06-16 15:00:00,195.49,197.51,195.37,196.49,399236.0,195.49,197.51,195.37,196.49,399236.0
2022-06-17 09:30:00,195.96,200.76,194.85,200.27,204229.0,195.96,200.76,194.85,200.27,204229.0
2022-06-17 10:00:00,200.43,200.43,196.91,197.96,83512.0,200.43,200.43,196.91,197.96,83512.0
2022-06-17 11:00:00,197.87,200.58,197.77,198.35,74082.0,197.87,200.58,197.77,198.35,74082.0
2022-06-17 12:00:00,198.37,199.07,197.76,198.22,90505.0,198.37,199.07,197.76,198.22,90505.0
2022-06-17 13:00:00,198.34,199.51,197.71,197.91,96304.0,198.34,199.51,197.71,197.91,96304.0
2022-06-17 14:00:00,198.09,198.9,197.51,197.78,124768.0,198.09,198.9,197.51,197.78,124768.0
2022-06-17 15:00:00,197.85,198.35,196.7,196.95,251190.0,197.85,198.35,196.7,196.95,251190.0
2022-06-21 09:30:00,200.13,202.57,198.07,199.0,102013.0,200.13,202.57,198.07,199.0,102013.0
2022-06-21 10:00:00,199.0,199.93,197.34,199.83,250828.0,199.0,199.93,197.34,199.83,250828.0
2022-06-21 11:00:00,199.83,199.83,198.19,198.55,178787.0,199.83,199.83,198.19,198.55,178787.0
2022-06-21 12:00:00,198.53,198.88,198.16,198.48,64952.0,198.53,198.88,198.16,198.48,64952.0
2022-06-21 13:00:00,198.47,199.2,198.01,198.32,75230.0,198.47,199.2,198.01,198.32,75230.0
2022-06-21 14:00:00,198.33,199.47,197.83,199.22,77815.0,198.33,199.47,197.83,199.22,77815.0
2022-06-21 15:00:00,199.22,199.89,198.54,198.76,233397.0,199.22,199.89,198.54,198.76,233397.0
2022-06-22 09:30:00,196.83,200.3,196.19,199.61,60137.0,196.83,200.3,196.19,199.61,60137.0
2022-06-22 10:00:00,199.6,201.75,199.17,201.58,83643.0,199.6,201.75,199.17,201.58,83643.0
2022-06-22 11:00:00,201.65,202.94,201.25,201.25,226832.0,201.65,202.94,201.25,201.25,226832.0
2022-06-22 12:00:00,201.42,203.14,201.05,202.97,54024.0,201.42,203.14,201.05,202.97,54024.0
2022-06-22 13:00:00,203.03,203.22,202.13,203.14,79861.0,203.03,203.22,202.13,203.14,79861.0
2022-06-22 14:00:00,203.17,204.16,202.34,202.56,58126.0,203.17,204.16,202.34,202.56,58126.0
2022-06-22 15:00:00,202.55,203.04,201.47,201.74,346928.0,202.55,203.04,201.47,201.74,346928.0
2022-06-23 09:30:00,202.52,209.26,202.52,208.98,70450.0,202.52,209.26,202.52,208.98,70450.0
2022-06-23 10:00:00,209.26,209.42,207.4,207.49,83122.0,209.26,209.42,207.4,207.49,83122.0
2022-06-23 11:00:00,207.47,209.24,206.88,208.99,147789.0,207.47,209.24,206.88,208.99,147789.0
2022-06-23 12:00:00,208.94,209.38,207.14,207.24,221292.0,208.94,209.38,207.14,207.24,221292.0
2022-06-23 13:00:00,207.17,209.35,206.33,209.3,43184.0,207.17,209.35,206.33,209.3,43184.0
2022-06-23 14:00:00,209.4,210.81,209.07,210.7,63107.0,209.4,210.81,209.07,210.7,63107.0
2022-06-23 15:00:00,210.66,212.53,210.44,211.42,226656.0,210.66,212.53,210.44,211.42,226656.0
2022-06-24 09:30:00,214.13,214.13,212.24,212.52,23081.0,214.13,214.13,212.24,212.52,23081.0
2022-06-24 10:00:00,212.86,215.29,212.85,213.82,186465.0,212.86,215.29,212.85,213.82,186465.0
2022-06-24 11:00:00,213.88,214.56,213.01,213.56,58738.0,213.88,214.56,213.01,213.56,58738.0
2022-06-24 12:00:00,213.69,214.45,213.24,214.1,37327.0,213.69,214.45,213.24,214.1,37327.0
2022-06-24 13:00:00,214.1,214.25,213.35,213.35,30047.0,214.1,214.25,213.35,213.35,30047.0
2022-06-24 14:00:00,213.47,213.84,212.62,213.84,70800.0,213.47,213.84,212.62,213.84,70800.0
2022-06-24 15:00:00,213.93,214.43,213.08,213.95,291256.0,213.93,214.43,213.08,213.95,291256.0
2022-06-27 09:30:00,214.05,215.29,212.27,213.48,27788.0,214.05,215.29,212.27,213.48,27788.0
2022-06-27 10:00:00,213.58,216.0,213.42,215.73,60519.0,213.58,216.0,213.42,215.73,60519.0
2022-06-27 11:00:00,215.82,216.79,215.25,216.36,38761.0,215.82,216.79,215.25,216.36,38761.0
2022-06-27 12:00:00,216.47,216.99,216.0,216.25,52360.0,216.47,216.99,216.0,216.25,52360.0
2022-06-27 13:00:00,216.08,216.17,215.34,215.82,20503.0,216.08,216.17,215.34,215.82,20503.0
2022-06-27 14:00:00,215.82,216.24,215.58,215.91,31808.0,215.82,216.24,215.58,215.91,31808.0
2022-06-27 15:00:00,215.91,216.65,215.5,216.6,126799.0,215.91,216.65,215.5,216.6,126799.0
2022-06-28 09:30:00,216.21,217.62,214.93,216.67,30576.0,216.21,217.62,214.93,216.67,30576.0
2022-06-28 10:00:00,216.94,217.2,215.08,216.32,35224.0,216.94,217.2,215.08,216.32,35224.0
2022-06-28 11:00:00,216.19,216.75,213.91,214.46,50024.0,216.19,216.75,213.91,214.46,50024.0
2022-06-28 12:00:00,214.39,214.99,213.3,214.23,24430.0,214.39,214.99,213.3,214.23,24430.0
2022-06-28 13:00:00,214.28,214.29,211.79,211.86,23353.0,214.28,214.29,211.79,211.86,23353.0
2022-06-28 14:00:00,212.03,212.15,210.89,211.36,16267.0,212.03,212.15,210.89,211.36,16267.0
2022-06-28 15:00:00,211.3,212.78,210.73,212.35,237382.0,211.3,212.78,210.73,212.35,237382.0
2022-06-29 09:30:00,212.06,213.21,210.4,212.42,55779.0,212.06,213.21,210.4,212.42,55779.0
2022-06-29 10:00:00,212.13,214.51,212.13,214.02,57490.0,212.13,214.51,212.13,214.02,57490.0
2022-06-29 11:00:00,213.93,214.5,212.5,213.96,53229.0,213.93,214.5,212.5,213.96,53229.0
2022-06-29 12:00:00,213.92,214.43,212.84,213.69,77595.0,213.92,214.43,212.84,213.69,77595.0
2022-06-29 13:00:00,213.68,214.03,212.73,214.03,114173.0,213.68,214.03,212.73,214.03,114173.0
2022-06-29 14:00:00,214.03,215.24,213.79,214.53,106855.0,214.03,215.24,213.79,214.53,106855.0
2022-06-29 15:00:00,214.54,215.53,213.54,214.1,213521.0,214.54,215.53,213.54,214.1,213521.0
2022-06-30 09:30:00,211.27,215.1,211.27,214.32,84607.0,211.27,215.1,211.27,214.32,84607.0
2022-06-30 10:00:00,214.0,215.41,212.87,214.74,164685.0,214.0,215.41,212.87,214.74,164685.0
2022-06-30 11:00:00,214.85,217.72,214.53,217.66,151453.0,214.85,217.72,214.53,217.66,151453.0
2022-06-30 12:00:00,217.7,218.99,216.56,218.77,57492.0,217.7,218.99,216.56,218.77,57492.0
2022-06-30 13:00:00,218.77,219.96,218.12,219.73,104307.0,218.77,219.96,218.12,219.73,104307.0
2022-06-30 14:00:00,219.76,220.28,218.06,218.38,96361.0,219.76,220.28,218.06,218.38,96361.0
2022-06-30 15:00:00,218.38,219.34,216.23,216.99,262928.0,218.38,219.34,216.23,216.99,262928.0
2022-07-01 09:30:00,217.26,218.22,215.8,216.89,32024.0,217.26,218.22,215.8,216.89,32024.0
2022-07-01 10:00:00,217.38,217.61,212.49,213.8,52582.0,217.38,217.61,212.49,213.8,52582.0
2022-07-01 11:00:00,213.66,214.64,212.32,212.92,51327.0,213.66,214.64,212.32,212.92,51327.0
2022-07-01 12:00:00,212.66,213.15,211.94,211.94,53083.0,212.66,213.15,211.94,211.94,53083.0
2022-07-01 13:00:00,212.04,213.48,211.5,213.28,43316.0,212.04,213.48,211.5,213.28,43316.0
2022-07-01 14:00:00,213.32,214.3,212.93,214.2,94360.0,213.32,214.3,212.93,214.2,94360.0
2022-07-01 15:00:00,214.3,215.7,213.72,215.03,121301.0,214.3,215.7,213.72,215.03,121301.0
2022-07-05 09:30:00,211.68,212.19,209.21,209.38,24542.0,211.68,212.19,209.21,209.38,24542.0
2022-07-05 10:00:00,209.04,211.56,208.28,209.75,49797.0,209.04,211.56,208.28,209.75,49797.0
2022-07-05 11:00:00,209.67,209.97,208.75,208.9,49614.0,209.67,209.97,208.75,208.9,49614.0
2022-07-05 12:00:00,208.85,211.72,208.65,211.24,86962.0,208.85,211.72,208.65,211.24,86962.0
2022-07-05 13:00:00,211.23,212.89,210.86,212.84,46243.0,211.23,212.89,210.86,212.84,46243.0
2022-07-05 14:00:00,212.79,214.54,212.59,214.3,48003.0,212.79,214.54,212.59,214.3,48003.0
2022-07-05 15:00:00,214.24,215.41,213.64,215.41,124955.0,214.24,215.41,213.64,215.41,124955.0
2022-07-06 09:30:00,216.07,217.25,214.89,217.02,31740.0,216.07,217.25,214.89,217.02,31740.0
2022-07-06 10:00:00,217.19,218.87,216.73,216.96,49809.0,217.19,218.87,216.73,216.96,49809.0
2022-07-06 11:00:00,217.0,217.04,215.33,215.95,36488.0,217.0,217.04,215.33,215.95,36488.0
2022-07-06 12:00:00,215.97,216.02,215.13,215.42,25215.0,215.97,216.02,215.13,215.42,25215.0
2022-07-06 13:00:00,215.49,215.97,215.17,215.42,41271.0,215.49,215.97,215.17,215.42,41271.0
2022-07-06 14:00:00,215.41,217.07,214.95,216.81,32486.0,215.41,217.07,214.95,216.81,32486.0
2022-07-06 15:00:00,216.74,217.57,215.69,216.0,245743.0,216.74,217.57,215.69,216.0,245743.0
2022-07-07 09:30:00,214.33,217.51,214.33,217.2,26097.0,214.33,217.51,214.33,217.2,26097.0
2022-07-07 10:00:00,217.17,217.17,215.46,216.29,50400.0,217.17,217.17,215.46,216.29,50400.0
2022-07-07 11:00:00,216.26,217.3,216.04,217.3,70074.0,216.26,217.3,216.04,217.3,70074.0
2022-07-07 12:00:00,217.36,217.68,216.69,217.45,38748.0,217.36,217.68,216.69,217.45,38748.0
2022-07-07 13:00:00,217.73,218.24,217.27,217.97,51997.0,217.73,218.24,217.27,217.97,51997.0
2022-07-07 14:00:00,217.91,218.19,217.26,217.6,26088.0,217.91,218.19,217.26,217.6,26088.0
2022-07-07 15:00:00,217.64,219.03,217.38,218.73,157302.0,217.64,219.03,217.38,218.73,157302.0
2022-07-08 09:30:00,217.46,218.9,216.76,218.29,22835.0,217.46,218.9,216.76,218.29,22835.0
2022-07-08 10:00:00,218.43,221.61,218.38,221.01,38768.0,218.43,221.61,218.38,221.01,38768.0
2022-07-08 11:00:00,221.1,221.1,219.39,220.51,39880.0,221.1,221.1,219.39,220.51,39880.0
2022-07-08 12:00:00,220.66,220.66,218.88,218.93,24892.0,220.66,220.66,218.88,218.93,24892.0
2022-07-08 13:00:00,218.86,219.87,218.69,219.58,31228.0,218.86,219.87,218.69,219.58,31228.0
2022-07-08 14:00:00,219.5,220.34,219.38,219.81,38928.0,219.5,220.34,219.38,219.81,38928.0
2022-07-08 15:00:00,219.93,220.37,219.14,219.34,101682.0,219.93,220.37,219.14,219.34,101682.0
2022-07-11 09:30:00,217.35,218.25,216.47,217.28,11975.0,217.35,218.25,216.47,217.28,11975.0
2022-07-11 10:00:00,217.09,219.68,217.09,218.7,20634.0,217.09,219.68,217.09,218.7,20634.0
2022-07-11 11:00:00,218.54,218.68,217.71,217.95,13571.0,218.54,218.68,217.71,217.95,13571.0
2022-07-11 12:00:00,218.15,218.49,217.69,217.8,15053.0,218.15,218.49,217.69,217.8,15053.0
2022-07-11 13:00:00,217.95,219.05,217.85,218.9,12959.0,217.95,219.05,217.85,218.9,12959.0
2022-07-11 14:00:00,218.84,218.95,218.43,218.5,13949.0,218.84,218.95,218.43,218.5,13949.0
2022-07-11 15:00:00,218.48,218.55,216.63,217.44,194387.0,218.48,218.55,216.63,217.44,194387.0
2022-07-12 09:30:00,217.18,219.8,216.6,217.08,24286.0,217.18,219.8,216.6,217.08,24286.0
2022-07-12 10:00:00,216.78,217.07,212.7,215.69,72064.0,216.78,217.07,212.7,215.69,72064.0
2022-07-12 11:00:00,215.67,216.28,214.85,215.78,28695.0,215.67,216.28,214.85,215.78,28695.0
2022-07-12 12:00:00,215.75,216.94,215.75,216.4,30877.0,215.75,216.94,215.75,216.4,30877.0
2022-07-12 13:00:00,216.41,216.6,215.15,215.15,36499.0,216.41,216.6,215.15,215.15,36499.0
2022-07-12 14:00:00,215.18,215.41,214.48,214.49,22283.0,215.18,215.41,214.48,214.49,22283.0
2022-07-12 15:00:00,214.42,214.51,211.94,213.66,99256.0,214.42,214.51,211.94,213.66,99256.0
2022-07-13 09:30:00,209.37,211.48,208.38,211.37,28983.0,209.37,211.48,208.38,211.37,28983.0
2022-07-13 10:00:00,210.97,213.67,210.55,213.24,32062.0,210.97,213.67,210.55,213.24,32062.0
2022-07-13 11:00:00,213.23,213.88,212.18,212.46,30737.0,213.23,213.88,212.18,212.46,30737.0
2022-07-13 12:00:00,212.4,213.93,212.38,212.92,50202.0,212.4,213.93,212.38,212.92,50202.0
2022-07-13 13:00:00,213.03,213.54,212.17,212.83,26352.0,213.03,213.54,212.17,212.83,26352.0
2022-07-13 14:00:00,212.7,213.08,211.2,213.08,25401.0,212.7,213.08,211.2,213.08,25401.0
2022-07-13 15:00:00,213.07,213.08,211.76,211.82,77381.0,213.07,213.08,211.76,211.82,77381.0
2022-07-14 09:30:00,209.0,211.14,206.58,206.6,20609.0,209.0,211.14,206.58,206.6,20609.0
2022-07-14 10:00:00,206.41,208.74,206.26,208.59,61713.0,206.41,208.74,206.26,208.59,61713.0
2022-07-14 11:00:00,208.78,211.02,208.45,210.18,55961.0,208.78,211.02,208.45,210.18,55961.0
2022-07-14 12:00:00,210.18,210.54,208.82,209.78,58765.0,210.18,210.54,208.82,209.78,58765.0
2022-07-14 13:00:00,209.77,210.42,209.17,210.18,54433.0,209.77,210.42,209.17,210.18,54433.0
2022-07-14 14:00:00,210.12,211.83,210.04,211.44,57846.0,210.12,211.83,210.04,211.44,57846.0
2022-07-14 15:00:00,211.5,212.43,211.41,212.23,160507.0,211.5,212.43,211.41,212.23,160507.0
2022-07-15 09:30:00,216.01,216.03,214.07,215.11,48511.0,216.01,216.03,214.07,215.11,48511.0
2022-07-15 10:00:00,214.98,218.11,214.93,217.85,103465.0,214.98,218.11,214.93,217.85,103465.0
2022-07-15 11:00:00,217.76,218.94,217.09,218.5,48535.0,217.76,218.94,217.09,218.5,48535.0
2022-07-15 12:00:00,218.36,218.5,217.02,218.23,52273.0,218.36,218.5,217.02,218.23,52273.0
2022-07-15 13:00:00,218.29,218.82,217.82,218.0,36156.0,218.29,218.82,217.82,218.0,36156.0
2022-07-15 14:00:00,218.01,218.05,217.08,217.53,45326.0,218.01,218.05,217.08,217.53,45326.0
2022-07-15 15:00:00,217.52,219.13,217.41,219.08,222842.0,217.52,219.13,217.41,219.08,222842.0
2022-07-18 09:30:00,220.24,220.39,217.26,217.26,30554.0,220.24,220.39,217.26,217.26,30554.0
2022-07-18 10:00:00,217.41,218.12,216.17,216.26,83201.0,217.41,218.12,216.17,216.26,83201.0
2022-07-18 11:00:00,216.14,217.51,216.1,217.22,54216.0,216.14,217.51,216.1,217.22,54216.0
2022-07-18 12:00:00,217.3,218.38,217.09,217.78,73061.0,217.3,218.38,217.09,217.78,73061.0
2022-07-18 13:00:00,217.79,217.79,215.37,215.39,47312.0,217.79,217.79,215.37,215.39,47312.0
2022-07-18 14:00:00,215.43,215.46,214.21,214.4,45653.0,215.43,215.46,214.21,214.4,45653.0
2022-07-18 15:00:00,214.34,214.64,212.13,212.85,133910.0,214.34,214.64,212.13,212.85,133910.0
2022-07-19 09:30:00,216.05,216.72,214.88,216.58,18334.0,216.05,216.72,214.88,216.58,18334.0
2022-07-19 10:00:00,216.7,217.4,215.09,216.83,71891.0,216.7,217.4,215.09,216.83,71891.0
2022-07-19 11:00:00,216.77,217.63,216.68,217.36,91838.0,216.77,217.63,216.68,217.36,91838.0
2022-07-19 12:00:00,217.37,217.55,216.77,217.33,46316.0,217.37,217.55,216.77,217.33,46316.0
2022-07-19 13:00:00,217.42,217.96,216.92,217.95,78542.0,217.42,217.96,216.92,217.95,78542.0
2022-07-19 14:00:00,217.96,220.14,217.85,219.9,87208.0,217.96,220.14,217.85,219.9,87208.0
2022-07-19 15:00:00,219.91,221.19,219.67,220.47,233269.0,219.91,221.19,219.67,220.47,233269.0
2022-07-20 09:30:00,220.98,221.97,219.27,219.54,27309.0,220.98,221.97,219.27,219.54,27309.0
2022-07-20 10:00:00,219.41,222.35,219.41,222.3,79529.0,219.41,222.35,219.41,222.3,79529.0
2022-07-20 11:00:00,222.49,222.62,220.66,220.97,66754.0,222.49,222.62,220.66,220.97,66754.0
2022-07-20 12:00:00,221.03,221.71,220.29,221.02,25040.0,221.03,221.71,220.29,221.02,25040.0
2022-07-20 13:00:00,220.95,221.71,219.79,220.52,36110.0,220.95,221.71,219.79,220.52,36110.0
2022-07-20 14:00:00,220.7,221.48,220.34,220.63,51946.0,220.7,221.48,220.34,220.63,51946.0
2022-07-20 15:00:00,220.68,221.85,219.85,220.47,293521.0,220.68,221.85,219.85,220.47,293521.0
2022-07-21 09:30:00,219.0,222.52,215.39,222.4,151479.0,219.0,222.52,215.39,222.4,151479.0
2022-07-21 10:00:00,222.18,226.22,222.0,223.94,163080.0,222.18,226.22,222.0,223.94,163080.0
2022-07-21 11:00:00,223.93,225.51,223.18,224.59,115879.0,223.93,225.51,223.18,224.59,115879.0
2022-07-21 12:00:00,224.49,225.04,223.23,223.84,63692.0,224.49,225.04,223.23,223.84,63692.0
2022-07-21 13:00:00,223.89,227.42,223.81,225.06,151253.0,223.89,227.42,223.81,225.06,151253.0
2022-07-21 14:00:00,224.97,225.8,224.85,225.67,73632.0,224.97,225.8,224.85,225.67,73632.0
2022-07-21 15:00:00,225.79,226.9,225.48,225.93,254019.0,225.79,226.9,225.48,225.93,254019.0
2022-07-22 09:30:00,227.13,227.13,225.31,225.46,29240.0,227.13,227.13,225.31,225.46,29240.0
2022-07-22 10:00:00,225.45,225.53,224.1,225.07,51872.0,225.45,225.53,224.1,225.07,51872.0
2022-07-22 11:00:00,225.03,225.43,222.53,223.13,36202.0,225.03,225.43,222.53,223.13,36202.0
2022-07-22 12:00:00,223.15,223.25,221.24,222.31,43216.0,223.15,223.25,221.24,222.31,43216.0
2022-07-22 13:00:00,222.41,222.41,220.12,220.67,48058.0,222.41,222.41,220.12,220.67,48058.0
2022-07-22 14:00:00,220.59,221.21,220.06,221.11,79834.0,220.59,221.21,220.06,221.11,79834.0
2022-07-22 15:00:00,221.04,222.03,220.8,221.8,151553.0,221.04,222.03,220.8,221.8,151553.0
2022-07-25 09:30:00,221.48,223.17,219.95,222.68,25588.0,221.48,223.17,219.95,222.68,25588.0
2022-07-25 10:00:00,222.78,222.99,220.81,221.34,32183.0,222.78,222.99,220.81,221.34,32183.0
2022-07-25 11:00:00,221.39,221.63,220.51,221.38,23379.0,221.39,221.63,220.51,221.38,23379.0
2022-07-25 12:00:00,220.98,221.32,220.35,220.87,24901.0,220.98,221.32,220.35,220.87,24901.0
2022-07-25 13:00:00,220.85,221.29,220.6,220.71,44536.0,220.85,221.29,220.6,220.71,44536.0
2022-07-25 14:00:00,220.73,220.81,219.49,219.55,68572.0,220.73,220.81,219.49,219.55,68572.0
2022-07-25 15:00:00,219.56,221.73,219.19,221.51,201204.0,219.56,221.73,219.19,221.51,201204.0
2022-07-26 09:30:00,221.31,221.67,215.53,219.14,113414.0,221.31,221.67,215.53,219.14,113414.0
2022-07-26 10:00:00,218.95,219.16,215.11,215.93,82314.0,218.95,219.16,215.11,215.93,82314.0
2022-07-26 11:00:00,215.97,216.84,215.57,215.64,53111.0,215.97,216.84,215.57,215.64,53111.0
2022-07-26 12:00:00,215.68,218.17,215.62,218.17,51173.0,215.68,218.17,215.62,218.17,51173.0
2022-07-26 13:00:00,218.27,219.03,217.65,218.9,39467.0,218.27,219.03,217.65,218.9,39467.0
2022-07-26 14:00:00,218.94,219.67,218.67,219.44,57067.0,218.94,219.67,218.67,219.44,57067.0
2022-07-26 15:00:00,219.38,220.22,218.99,219.63,181184.0,219.38,220.22,218.99,219.63,181184.0
2022-07-27 09:30:00,219.44,221.41,218.66,221.12,23230.0,219.44,221.41,218.66,221.12,23230.0
2022-07-27 10:00:00,221.01,222.14,220.29,222.14,40856.0,221.01,222.14,220.29,222.14,40856.0
2022-07-27 11:00:00,222.1,222.37,221.33,221.65,33848.0,222.1,222.37,221.33,221.65,33848.0
2022-07-27 12:00:00,221.56,222.48,221.34,221.72,25978.0,221.56,222.48,221.34,221.72,25978.0
2022-07-27 13:00:00,221.81,222.82,221.74,222.75,29352.0,221.81,222.82,221.74,222.75,29352.0
2022-07-27 14:00:00,222.85,225.12,222.01,224.88,72483.0,222.85,225.12,222.01,224.88,72483.0
2022-07-27 15:00:00,224.98,226.86,224.75,225.06,184323.0,224.98,226.86,224.75,225.06,184323.0
2022-07-28 09:30:00,226.53,227.92,225.2,227.62,46224.0,226.53,227.92,225.2,227.62,46224.0
2022-07-28 10:00:00,227.77,230.35,227.15,230.07,78766.0,227.77,230.35,227.15,230.07,78766.0
2022-07-28 11:00:00,230.05,232.0,229.61,231.25,55644.0,230.05,232.0,229.61,231.25,55644.0
2022-07-28 12:00:00,231.3,233.79,231.14,233.28,81360.0,231.3,233.79,231.14,233.28,81360.0
2022-07-28 13:00:00,233.3,234.75,232.81,234.49,56274.0,233.3,234.75,232.81,234.49,56274.0
2022-07-28 14:00:00,234.51,235.55,234.37,235.36,55655.0,234.51,235.55,234.37,235.36,55655.0
2022-07-28 15:00:00,235.32,236.27,235.17,236.0,413327.0,235.32,236.27,235.17,236.0,413327.0
2022-07-29 09:30:00,235.99,238.24,234.75,237.73,44034.0,235.99,238.24,234.75,237.73,44034.0
2022-07-29 10:00:00,237.69,239.03,237.18,237.87,137601.0,237.69,239.03,237.18,237.87,137601.0
2022-07-29 11:00:00,237.92,238.98,237.0,238.11,199231.0,237.92,238.98,237.0,238.11,199231.0
2022-07-29 12:00:00,238.14,238.53,237.5,238.29,60988.0,238.14,238.53,237.5,238.29,60988.0
2022-07-29 13:00:00,238.22,239.52,237.86,239.37,215703.0,238.22,239.52,237.86,239.37,215703.0
2022-07-29 14:00:00,239.3,240.44,238.67,240.44,297099.0,239.3,240.44,238.67,240.44,297099.0
2022-07-29 15:00:00,240.43,240.82,239.76,240.5,429013.0,240.43,240.82,239.76,240.5,429013.0
2022-08-01 09:30:00,238.93,239.93,237.61,237.61,28643.0,238.93,239.93,237.61,237.61,28643.0
2022-08-01 10:00:00,237.37,240.13,237.18,240.06,58197.0,237.37,240.13,237.18,240.06,58197.0
2022-08-01 11:00:00,240.12,241.86,239.22,241.34,90065.0,240.12,241.86,239.22,241.34,90065.0
2022-08-01 12:00:00,241.46,241.52,240.36,241.21,101977.0,241.46,241.52,240.36,241.21,101977.0
2022-08-01 13:00:00,241.2,241.5,239.45,240.06,227283.0,241.2,241.5,239.45,240.06,227283.0
2022-08-01 14:00:00,240.04,240.58,239.18,239.74,119115.0,240.04,240.58,239.18,239.74,119115.0
2022-08-01 15:00:00,239.55,239.7,238.11,238.37,185478.0,239.55,239.7,238.11,238.37,185478.0
2022-08-02 09:30:00,236.01,236.01,229.63,231.35,95609.0,236.01,236.01,229.63,231.35,95609.0
2022-08-02 10:00:00,231.48,237.51,230.98,236.96,85485.0,231.48,237.51,230.98,236.96,85485.0
2022-08-02 11:00:00,237.05,237.31,233.91,235.09,54461.0,237.05,237.31,233.91,235.09,54461.0
2022-08-02 12:00:00,235.16,237.48,235.04,236.73,47946.0,235.16,237.48,235.04,236.73,47946.0
2022-08-02 13:00:00,236.93,237.1,235.12,235.56,37238.0,236.93,237.1,235.12,235.56,37238.0
2022-08-02 14:00:00,235.71,236.07,235.07,235.28,31790.0,235.71,236.07,235.07,235.28,31790.0
2022-08-02 15:00:00,235.35,235.58,233.34,233.51,165169.0,235.35,235.58,233.34,233.51,165169.0
2022-08-03 09:30:00,233.94,234.55,228.59,232.08,64285.0,233.94,234.55,228.59,232.08,64285.0
2022-08-03 10:00:00,231.91,233.25,229.9,231.69,54419.0,231.91,233.25,229.9,231.69,54419.0
2022-08-03 11:00:00,231.82,234.0,231.58,233.74,47880.0,231.82,234.0,231.58,233.74,47880.0
2022-08-03 12:00:00,233.78,234.1,233.36,234.09,26164.0,233.78,234.1,233.36,234.09,26164.0
2022-08-03 13:00:00,234.0,234.69,233.43,233.54,31125.0,234.0,234.69,233.43,233.54,31125.0
2022-08-03 14:00:00,233.44,233.99,233.12,233.78,26485.0,233.44,233.99,233.12,233.78,26485.0
2022-08-03 15:00:00,233.69,234.54,233.1,233.28,134693.0,233.69,234.54,233.1,233.28,134693.0
2022-08-04 09:30:00,233.19,233.89,232.23,233.65,22526.0,233.19,233.89,232.23,233.65,22526.0
2022-08-04 10:00:00,233.63,236.0,233.4,235.78,78185.0,233.63,236.0,233.4,235.78,78185.0
2022-08-04 11:00:00,235.78,235.85,234.59,234.93,45937.0,235.78,235.85,234.59,234.93,45937.0
2022-08-04 12:00:00,234.91,235.52,234.75,234.75,34033.0,234.91,235.52,234.75,234.75,34033.0
2022-08-04 13:00:00,234.8,235.08,233.79,234.53,59607.0,234.8,235.08,233.79,234.53,59607.0
2022-08-04 14:00:00,234.56,234.8,233.76,234.44,26178.0,234.56,234.8,233.76,234.44,26178.0
2022-08-04 15:00:00,234.43,234.88,234.1,234.28,91457.0,234.43,234.88,234.1,234.28,91457.0
2022-08-05 09:30:00,232.04,233.07,230.29,231.25,88262.0,232.04,233.07,230.29,231.25,88262.0
2022-08-05 10:00:00,231.46,234.23,231.22,233.9,34507.0,231.46,234.23,231.22,233.9,34507.0
2022-08-05 11:00:00,233.74,233.74,232.31,232.99,24345.0,233.74,233.74,232.31,232.99,24345.0
2022-08-05 12:00:00,233.05,233.49,232.63,233.14,12402.0,233.05,233.49,232.63,233.14,12402.0
2022-08-05 13:00:00,233.11,233.87,232.98,233.47,14914.0,233.11,233.87,232.98,233.47,14914.0
2022-08-05 14:00:00,233.33,234.02,233.23,233.9,14200.0,233.33,234.02,233.23,233.9,14200.0
2022-08-05 15:00:00,234.17,234.98,233.55,234.73,96179.0,234.17,234.98,233.55,234.73,96179.0
2022-08-08 09:30:00,236.03,237.42,235.35,235.53,18002.0,236.03,237.42,235.35,235.53,18002.0
2022-08-08 10:00:00,235.65,236.32,234.58,236.02,26127.0,235.65,236.32,234.58,236.02,26127.0
2022-08-08 11:00:00,236.26,237.07,235.47,236.02,27718.0,236.26,237.07,235.47,236.02,27718.0
2022-08-08 12:00:00,236.03,236.04,235.04,235.4,48795.0,236.03,236.04,235.04,235.4,48795.0
2022-08-08 13:00:00,235.52,235.58,234.73,235.13,9390.0,235.52,235.58,234.73,235.13,9390.0
2022-08-08 14:00:00,234.9,234.9,233.49,233.75,25950.0,234.9,234.9,233.49,233.75,25950.0
2022-08-08 15:00:00,233.74,234.27,233.23,233.56,69554.0,233.74,234.27,233.23,233.56,69554.0
2022-08-09 09:30:00,234.11,234.81,233.12,233.39,12385.0,234.11,234.81,233.12,233.39,12385.0
2022-08-09 10:00:00,233.16,233.23,231.67,233.06,21252.0,233.16,233.23,231.67,233.06,21252.0
2022-08-09 11:00:00,232.99,234.81,232.4,234.57,26552.0,232.99,234.81,232.4,234.57,26552.0
2022-08-09 12:00:00,234.76,235.41,233.21,233.48,21110.0,234.76,235.41,233.21,233.48,21110.0
2022-08-09 13:00:00,233.42,233.86,232.35,232.64,21670.0,233.42,233.86,232.35,232.64,21670.0
2022-08-09 14:00:00,232.66,232.89,231.49,232.79,29732.0,232.66,232.89,231.49,232.79,29732.0
2022-08-09 15:00:00,232.83,233.62,232.09,232.6,173399.0,232.83,233.62,232.09,232.6,173399.0
2022-08-10 09:30:00,236.89,239.16,236.86,239.05,28070.0,236.89,239.16,236.86,239.05,28070.0
2022-08-10 10:00:00,239.19,240.04,237.96,238.94,23844.0,239.19,240.04,237.96,238.94,23844.0
2022-08-10 11:00:00,239.08,239.79,238.87,239.48,33009.0,239.08,239.79,238.87,239.48,33009.0
2022-08-10 12:00:00,239.39,239.51,238.8,239.47,27459.0,239.39,239.51,238.8,239.47,27459.0
2022-08-10 13:00:00,239.45,239.65,239.15,239.46,36239.0,239.45,239.65,239.15,239.46,36239.0
2022-08-10 14:00:00,239.43,239.43,238.68,238.9,28721.0,239.43,239.43,238.68,238.9,28721.0
2022-08-10 15:00:00,238.9,239.96,238.71,239.68,98845.0,238.9,239.96,238.71,239.68,98845.0
2022-08-11 09:30:00,241.44,242.93,240.0,242.48,28548.0,241.44,242.93,240.0,242.48,28548.0
2022-08-11 10:00:00,242.69,244.7,242.27,242.86,42497.0,242.69,244.7,242.27,242.86,42497.0
2022-08-11 11:00:00,242.66,242.66,240.42,240.6,58773.0,242.66,242.66,240.42,240.6,58773.0
2022-08-11 12:00:00,240.65,242.05,240.26,241.79,30604.0,240.65,242.05,240.26,241.79,30604.0
2022-08-11 13:00:00,241.8,242.8,241.58,242.53,72084.0,241.8,242.8,241.58,242.53,72084.0
2022-08-11 14:00:00,242.55,242.71,241.89,242.17,121108.0,242.55,242.71,241.89,242.17,121108.0
2022-08-11 15:00:00,242.17,242.51,241.68,242.09,281770.0,242.17,242.51,241.68,242.09,281770.0
2022-08-12 09:30:00,242.2,243.64,241.63,242.27,19816.0,242.2,243.64,241.63,242.27,19816.0
2022-08-12 10:00:00,241.96,242.67,240.81,242.12,41520.0,241.96,242.67,240.81,242.12,41520.0
2022-08-12 11:00:00,242.17,243.1,241.88,242.87,67716.0,242.17,243.1,241.88,242.87,67716.0
2022-08-12 12:00:00,242.86,244.53,242.71,244.01,44684.0,242.86,244.53,242.71,244.01,44684.0
2022-08-12 13:00:00,244.13,244.42,243.49,244.31,58204.0,244.13,244.42,243.49,244.31,58204.0
2022-08-12 14:00:00,244.32,245.01,244.25,244.55,49202.0,244.32,245.01,244.25,244.55,49202.0
2022-08-12 15:00:00,244.58,246.04,244.41,245.86,176756.0,244.58,246.04,244.41,245.86,176756.0
2022-08-15 09:30:00,244.75,248.41,244.27,247.67,25121.0,244.75,248.41,244.27,247.67,25121.0
2022-08-15 10:00:00,247.78,247.78,246.08,246.94,56647.0,247.78,247.78,246.08,246.94,56647.0
2022-08-15 11:00:00,246.97,247.6,245.29,246.75,54731.0,246.97,247.6,245.29,246.75,54731.0
2022-08-15 12:00:00,246.72,248.16,246.49,248.04,43421.0,246.72,248.16,246.49,248.04,43421.0
2022-08-15 13:00:00,248.0,248.82,247.81,248.59,51502.0,248.0,248.82,247.81,248.59,51502.0
2022-08-15 14:00:00,248.5,249.11,248.41,248.72,49065.0,248.5,249.11,248.41,248.72,49065.0
2022-08-15 15:00:00,248.71,248.81,247.75,248.27,229810.0,248.71,248.81,247.75,248.27,229810.0
2022-08-16 09:30:00,246.02,246.65,243.02,245.15,79555.0,246.02,246.65,243.02,245.15,79555.0
2022-08-16 10:00:00,244.99,245.79,244.16,244.72,53340.0,244.99,245.79,244.16,244.72,53340.0
2022-08-16 11:00:00,245.04,245.79,244.84,244.98,33312.0,245.04,245.79,244.84,244.98,33312.0
2022-08-16 12:00:00,244.93,245.01,243.27,244.25,72527.0,244.93,245.01,243.27,244.25,72527.0
2022-08-16 13:00:00,244.21,244.33,243.9,244.04,36885.0,244.21,244.33,243.9,244.04,36885.0
2022-08-16 14:00:00,244.02,245.13,243.48,244.05,39126.0,244.02,245.13,243.48,244.05,39126.0
2022-08-16 15:00:00,244.05,245.05,243.58,244.69,140370.0,244.05,245.05,243.58,244.69,140370.0
2022-08-17 09:30:00,242.53,244.16,242.02,243.09,18073.0,242.53,244.16,242.02,243.09,18073.0
2022-08-17 10:00:00,242.93,243.23,239.86,241.19,55543.0,242.93,243.23,239.86,241.19,55543.0
2022-08-17 11:00:00,241.2,242.3,240.43,242.01,22487.0,241.2,242.3,240.43,242.01,22487.0
2022-08-17 12:00:00,242.05,242.38,241.53,241.63,21938.0,242.05,242.38,241.53,241.63,21938.0
2022-08-17 13:00:00,241.61,241.85,241.15,241.22,19082.0,241.61,241.85,241.15,241.22,19082.0
2022-08-17 14:00:00,241.31,242.52,241.26,241.31,21671.0,241.31,242.52,241.26,241.31,21671.0
2022-08-17 15:00:00,241.22,241.59,240.31,240.66,80727.0,241.22,241.59,240.31,240.66,80727.0
2022-08-18 09:30:00,241.02,241.87,238.5,238.51,16509.0,241.02,241.87,238.5,238.51,16509.0
2022-08-18 10:00:00,238.34,238.64,237.29,238.34,21306.0,238.34,238.64,237.29,238.34,21306.0
2022-08-18 11:00:00,238.49,239.72,237.97,238.91,26689.0,238.49,239.72,237.97,238.91,26689.0
2022-08-18 12:00:00,239.12,239.52,238.23,238.54,12655.0,239.12,239.52,238.23,238.54,12655.0
2022-08-18 13:00:00,238.42,238.53,237.89,238.37,22538.0,238.42,238.53,237.89,238.37,22538.0
2022-08-18 14:00:00,238.41,239.13,238.32,238.99,25397.0,238.41,239.13,238.32,238.99,25397.0
2022-08-18 15:00:00,238.9,239.95,238.59,238.92,73420.0,238.9,239.95,238.59,238.92,73420.0
2022-08-19 09:30:00,237.92,238.98,236.31,237.0,35788.0,237.92,238.98,236.31,237.0,35788.0
2022-08-19 10:00:00,236.92,238.81,236.77,238.14,32179.0,236.92,238.81,236.77,238.14,32179.0
2022-08-19 11:00:00,238.27,238.71,237.58,238.35,32096.0,238.27,238.71,237.58,238.35,32096.0
2022-08-19 12:00:00,238.4,239.48,238.22,239.21,14308.0,238.4,239.48,238.22,239.21,14308.0
2022-08-19 13:00:00,239.14,239.3,238.18,238.86,7509.0,239.14,239.3,238.18,238.86,7509.0
2022-08-19 14:00:00,238.83,239.13,238.47,238.61,34707.0,238.83,239.13,238.47,238.61,34707.0
2022-08-19 15:00:00,238.65,239.23,238.13,238.87,111223.0,238.65,239.23,238.13,238.87,111223.0
2022-08-22 09:30:00,234.92,236.86,234.56,235.37,23948.0,234.92,236.86,234.56,235.37,23948.0
2022-08-22 10:00:00,235.16,235.21,232.43,232.5,27807.0,235.16,235.21,232.43,232.5,27807.0
2022-08-22 11:00:00,232.52,233.93,232.42,233.74,39064.0,232.52,233.93,232.42,233.74,39064.0
2022-08-22 12:00:00,233.82,235.09,233.69,234.84,93991.0,233.82,235.09,233.69,234.84,93991.0
2022-08-22 13:00:00,234.9,234.9,232.69,232.84,26403.0,234.9,234.9,232.69,232.84,26403.0
2022-08-22 14:00:00,232.85,233.39,231.55,232.04,43978.0,232.85,233.39,231.55,232.04,43978.0
2022-08-22 15:00:00,232.07,232.87,231.16,231.62,108974.0,232.07,232.87,231.16,231.62,108974.0
2022-08-23 09:30:00,230.34,231.14,228.38,229.44,22510.0,230.34,231.14,228.38,229.44,22510.0
2022-08-23 10:00:00,229.45,231.79,229.13,229.31,30573.0,229.45,231.79,229.13,229.31,30573.0
2022-08-23 11:00:00,229.47,230.61,229.21,229.91,43240.0,229.47,230.61,229.21,229.91,43240.0
2022-08-23 12:00:00,229.9,230.23,229.44,229.91,35021.0,229.9,230.23,229.44,229.91,35021.0
2022-08-23 13:00:00,229.83,230.28,229.69,230.02,37823.0,229.83,230.28,229.69,230.02,37823.0
2022-08-23 14:00:00,229.94,231.07,229.86,230.39,67212.0,229.94,231.07,229.86,230.39,67212.0
2022-08-23 15:00:00,230.5,230.84,229.04,229.44,164043.0,230.5,230.84,229.04,229.44,164043.0
2022-08-24 09:30:00,230.19,231.53,229.54,231.41,18227.0,230.19,231.53,229.54,231.41,18227.0
2022-08-24 10:00:00,231.2,231.54,229.07,230.23,26615.0,231.2,231.54,229.07,230.23,26615.0
2022-08-24 11:00:00,230.4,232.19,230.18,231.36,24572.0,230.4,232.19,230.18,231.36,24572.0
2022-08-24 12:00:00,231.36,231.59,230.14,230.36,19675.0,231.36,231.59,230.14,230.36,19675.0
2022-08-24 13:00:00,230.45,231.08,230.45,230.66,18029.0,230.45,231.08,230.45,230.66,18029.0
2022-08-24 14:00:00,230.61,231.59,230.56,231.59,20276.0,230.61,231.59,230.56,231.59,20276.0
2022-08-24 15:00:00,231.59,232.09,231.47,231.89,103631.0,231.59,232.09,231.47,231.89,103631.0
2022-08-25 09:30:00,234.98,234.98,231.48,232.63,18297.0,234.98,234.98,231.48,232.63,18297.0
2022-08-25 10:00:00,232.56,233.32,231.88,232.4,24336.0,232.56,233.32,231.88,232.4,24336.0
2022-08-25 11:00:00,232.52,232.52,231.03,231.88,38831.0,232.52,232.52,231.03,231.88,38831.0
2022-08-25 12:00:00,231.84,232.62,231.46,231.48,33784.0,231.84,232.62,231.46,231.48,33784.0
2022-08-25 13:00:00,231.48,232.76,231.48,232.62,30635.0,231.48,232.76,231.48,232.62,30635.0
2022-08-25 14:00:00,232.69,233.29,232.33,233.09,33328.0,232.69,233.29,232.33,233.09,33328.0
2022-08-25 15:00:00,233.06,234.89,232.92,234.87,80363.0,233.06,234.89,232.92,234.87,80363.0
2022-08-26 09:30:00,235.0,235.0,232.88,233.57,22874.0,235.0,235.0,232.88,233.57,22874.0
2022-08-26 10:00:00,233.29,233.29,228.84,229.54,34354.0,233.29,233.29,228.84,229.54,34354.0
2022-08-26 11:00:00,229.38,229.38,227.42,227.42,33268.0,229.38,229.38,227.42,227.42,33268.0
2022-08-26 12:00:00,227.31,227.32,225.2,225.36,28334.0,227.31,227.32,225.2,225.36,28334.0
2022-08-26 13:00:00,225.36,226.17,223.13,223.3,52821.0,225.36,226.17,223.13,223.3,52821.0
2022-08-26 14:00:00,223.34,223.66,221.26,221.26,57259.0,223.34,223.66,221.26,221.26,57259.0
2022-08-26 15:00:00,221.24,221.45,219.62,219.73,154588.0,221.24,221.45,219.62,219.73,154588.0
2022-08-29 09:30:00,218.49,219.64,217.47,217.65,34718.0,218.49,219.64,217.47,217.65,34718.0
2022-08-29 10:00:00,217.44,218.97,216.85,217.07,29740.0,217.44,218.97,216.85,217.07,29740.0
2022-08-29 11:00:00,217.16,218.59,217.07,217.92,30229.0,217.16,218.59,217.07,217.92,30229.0
2022-08-29 12:00:00,217.91,219.58,217.9,218.88,18541.0,217.91,219.58,217.9,218.88,18541.0
2022-08-29 13:00:00,218.92,220.58,218.73,220.5,45151.0,218.92,220.58,218.73,220.5,45151.0
2022-08-29 14:00:00,220.59,220.61,218.83,219.45,78467.0,220.59,220.61,218.83,219.45,78467.0
2022-08-29 15:00:00,219.5,219.94,217.89,218.22,100954.0,219.5,219.94,217.89,218.22,100954.0
2022-08-30 09:30:00,218.81,219.03,216.94,218.09,22567.0,218.81,219.03,216.94,218.09,22567.0
2022-08-30 10:00:00,218.22,218.41,215.22,217.09,48091.0,218.22,218.41,215.22,217.09,48091.0
2022-08-30 11:00:00,217.15,217.18,215.48,216.81,27919.0,217.15,217.18,215.48,216.81,27919.0
2022-08-30 12:00:00,216.74,217.3,216.03,216.41,32353.0,216.74,217.3,216.03,216.41,32353.0
2022-08-30 13:00:00,216.34,216.58,215.17,215.88,29494.0,216.34,216.58,215.17,215.88,29494.0
2022-08-30 14:00:00,215.86,216.2,214.64,215.1,32081.0,215.86,216.2,214.64,215.1,32081.0
2022-08-30 15:00:00,215.08,216.33,214.98,215.98,105214.0,215.08,216.33,214.98,215.98,105214.0
2022-08-31 09:30:00,217.29,218.89,216.35,217.34,18310.0,217.29,218.89,216.35,217.34,18310.0
2022-08-31 10:00:00,216.71,217.04,214.35,214.43,29975.0,216.71,217.04,214.35,214.43,29975.0
2022-08-31 11:00:00,214.39,215.05,213.61,214.97,45148.0,214.39,215.05,213.61,214.97,45148.0
2022-08-31 12:00:00,214.86,214.95,213.58,213.9,34916.0,214.86,214.95,213.58,213.9,34916.0
2022-08-31 13:00:00,213.91,214.2,212.4,212.77,42107.0,213.91,214.2,212.4,212.77,42107.0
2022-08-31 14:00:00,212.75,213.28,211.83,212.23,54878.0,212.75,213.28,211.83,212.23,54878.0
2022-08-31 15:00:00,212.31,213.35,212.03,212.68,196416.0,212.31,213.35,212.03,212.68,196416.0
2022-09-01 09:30:00,211.72,211.72,207.64,210.73,63020.0,211.72,211.72,207.64,210.73,63020.0
2022-09-01 10:00:00,210.76,210.86,207.31,208.07,80553.0,210.76,210.86,207.31,208.07,80553.0
2022-09-01 11:00:00,208.19,209.87,207.44,209.23,48318.0,208.19,209.87,207.44,209.23,48318.0
2022-09-01 12:00:00,209.39,209.68,208.25,208.4,33954.0,209.39,209.68,208.25,208.4,33954.0
2022-09-01 13:00:00,208.31,210.21,208.25,210.03,26221.0,208.31,210.21,208.25,210.03,26221.0
2022-09-01 14:00:00,209.94,211.08,209.62,210.69,55798.0,209.94,211.08,209.62,210.69,55798.0
2022-09-01 15:00:00,210.67,211.76,210.19,211.62,148283.0,210.67,211.76,210.19,211.62,148283.0
2022-09-02 09:30:00,214.1,214.1,211.0,211.13,16739.0,214.1,214.1,211.0,211.13,16739.0
2022-09-02 10:00:00,210.97,212.52,210.03,211.95,29442.0,210.97,212.52,210.03,211.95,29442.0
2022-09-02 11:00:00,212.01,213.12,211.96,212.73,21994.0,212.01,213.12,211.96,212.73,21994.0
2022-09-02 12:00:00,212.73,212.98,209.6,209.81,28037.0,212.73,212.98,209.6,209.81,28037.0
2022-09-02 13:00:00,209.6,209.6,207.49,208.03,63066.0,209.6,209.6,207.49,208.03,63066.0
2022-09-02 14:00:00,208.01,208.37,207.6,207.77,110748.0,208.01,208.37,207.6,207.77,110748.0
2022-09-02 15:00:00,207.7,208.36,206.5,207.44,161321.0,207.7,208.36,206.5,207.44,161321.0
2022-09-06 09:30:00,207.47,209.23,206.78,209.16,31305.0,207.47,209.23,206.78,209.16,31305.0
2022-09-06 10:00:00,209.12,209.71,206.21,209.6,85529.0,209.12,209.71,206.21,209.6,85529.0
2022-09-06 11:00:00,209.49,210.32,209.07,210.0,30006.0,209.49,210.32,209.07,210.0,30006.0
2022-09-06 12:00:00,210.01,210.4,208.69,209.91,58913.0,210.01,210.4,208.69,209.91,58913.0
2022-09-06 13:00:00,209.92,209.92,208.43,209.33,28302.0,209.92,209.92,208.43,209.33,28302.0
2022-09-06 14:00:00,209.28,210.04,208.86,209.7,39529.0,209.28,210.04,208.86,209.7,39529.0
2022-09-06 15:00:00,209.73,210.52,208.91,209.74,174586.0,209.73,210.52,208.91,209.74,174586.0
2022-09-07 09:30:00,209.44,210.3,208.19,208.64,22817.0,209.44,210.3,208.19,208.64,22817.0
2022-09-07 10:00:00,208.06,210.77,206.79,210.06,97352.0,208.06,210.77,206.79,210.06,97352.0
2022-09-07 11:00:00,210.14,211.93,209.82,211.84,24952.0,210.14,211.93,209.82,211.84,24952.0
2022-09-07 12:00:00,211.93,213.11,211.11,213.09,23517.0,211.93,213.11,211.11,213.09,23517.0
2022-09-07 13:00:00,213.06,214.37,212.93,214.14,26394.0,213.06,214.37,212.93,214.14,26394.0
2022-09-07 14:00:00,214.16,215.2,213.92,214.86,21655.0,214.16,215.2,213.92,214.86,21655.0
2022-09-07 15:00:00,214.91,215.65,214.65,215.1,129787.0,214.91,215.65,214.65,215.1,129787.0
2022-09-08 09:30:00,214.07,215.73,212.68,215.31,43534.0,214.07,215.73,212.68,215.31,43534.0
2022-09-08 10:00:00,215.2,217.06,214.31,217.06,105472.0,215.2,217.06,214.31,217.06,105472.0
2022-09-08 11:00:00,216.97,218.52,216.79,218.39,74697.0,216.97,218.52,216.79,218.39,74697.0
2022-09-08 12:00:00,218.5,218.5,216.86,217.74,65199.0,218.5,218.5,216.86,217.74,65199.0
2022-09-08 13:00:00,217.68,219.48,217.32,219.21,95173.0,217.68,219.48,217.32,219.21,95173.0
2022-09-08 14:00:00,219.24,220.07,218.8,219.82,49586.0,219.24,220.07,218.8,219.82,49586.0
2022-09-08 15:00:00,219.76,221.33,219.63,221.09,106249.0,219.76,221.33,219.63,221.09,106249.0
2022-09-09 09:30:00,221.14,221.78,219.34,220.46,30562.0,221.14,221.78,219.34,220.46,30562.0
2022-09-09 10:00:00,220.47,223.66,220.25,223.49,32860.0,220.47,223.66,220.25,223.49,32860.0
2022-09-09 11:00:00,223.51,223.55,221.87,223.0,23386.0,223.51,223.55,221.87,223.0,23386.0
2022-09-09 12:00:00,223.0,223.51,222.54,223.22,23573.0,223.0,223.51,222.54,223.22,23573.0
2022-09-09 13:00:00,223.03,224.36,223.03,223.97,24581.0,223.03,224.36,223.03,223.97,24581.0
2022-09-09 14:00:00,223.98,224.25,223.64,224.1,23812.0,223.98,224.25,223.64,224.1,23812.0
2022-09-09 15:00:00,224.18,224.65,223.09,223.26,109536.0,224.18,224.65,223.09,223.26,109536.0
2022-09-12 09:30:00,224.41,224.86,223.54,224.78,14761.0,224.41,224.86,223.54,224.78,14761.0
2022-09-12 10:00:00,224.9,227.08,224.89,226.41,21860.0,224.9,227.08,224.89,226.41,21860.0
2022-09-12 11:00:00,226.42,226.69,225.02,225.61,25798.0,226.42,226.69,225.02,225.61,25798.0
2022-09-12 12:00:00,225.42,227.08,225.06,227.06,35049.0,225.42,227.08,225.06,227.06,35049.0
2022-09-12 13:00:00,226.99,227.63,226.71,227.39,28346.0,226.99,227.63,226.71,227.39,28346.0
2022-09-12 14:00:00,227.44,227.44,226.39,227.03,22093.0,227.44,227.44,226.39,227.03,22093.0
2022-09-12 15:00:00,227.07,227.16,226.33,226.75,84187.0,227.07,227.16,226.33,226.75,84187.0
2022-09-13 09:30:00,219.89,221.22,216.69,216.87,56184.0,219.89,221.22,216.69,216.87,56184.0
2022-09-13 10:00:00,216.76,217.05,215.09,216.27,81636.0,216.76,217.05,215.09,216.27,81636.0
2022-09-13 11:00:00,216.3,217.75,216.3,217.31,64164.0,216.3,217.75,216.3,217.31,64164.0
2022-09-13 12:00:00,217.31,218.53,217.06,217.41,34913.0,217.31,218.53,217.06,217.41,34913.0
2022-09-13 13:00:00,217.3,217.97,216.57,216.59,40109.0,217.3,217.97,216.57,216.59,40109.0
2022-09-13 14:00:00,216.67,216.84,214.71,214.95,68556.0,216.67,216.84,214.71,214.95,68556.0
2022-09-13 15:00:00,215.04,215.08,212.06,212.48,232357.0,215.04,215.08,212.06,212.48,232357.0
2022-09-14 09:30:00,213.71,214.24,212.01,213.47,20455.0,213.71,214.24,212.01,213.47,20455.0
2022-09-14 10:00:00,213.73,214.43,211.12,211.44,53957.0,213.73,214.43,211.12,211.44,53957.0
2022-09-14 11:00:00,211.39,211.86,209.74,210.16,33252.0,211.39,211.86,209.74,210.16,33252.0
2022-09-14 12:00:00,210.15,211.56,209.98,211.18,35329.0,210.15,211.56,209.98,211.18,35329.0
2022-09-14 13:00:00,211.34,211.47,208.57,208.73,59505.0,211.34,211.47,208.57,208.73,59505.0
2022-09-14 14:00:00,208.67,209.04,207.93,208.38,61881.0,208.67,209.04,207.93,208.38,61881.0
2022-09-14 15:00:00,208.4,209.34,207.08,209.3,124386.0,208.4,209.34,207.08,209.3,124386.0
2022-09-15 09:30:00,209.69,211.03,208.36,210.72,24106.0,209.69,211.03,208.36,210.72,24106.0
2022-09-15 10:00:00,210.66,211.14,209.2,209.55,68104.0,210.66,211.14,209.2,209.55,68104.0
2022-09-15 11:00:00,209.41,210.23,208.73,209.27,23954.0,209.41,210.23,208.73,209.27,23954.0
2022-09-15 12:00:00,209.44,209.7,208.49,208.77,23583.0,209.44,209.7,208.49,208.77,23583.0
2022-09-15 13:00:00,208.72,210.4,208.71,209.34,30890.0,208.72,210.4,208.71,209.34,30890.0
2022-09-15 14:00:00,209.43,209.48,207.73,207.82,36970.0,209.43,209.48,207.73,207.82,36970.0
2022-09-15 15:00:00,207.84,207.95,206.48,207.39,101665.0,207.84,207.95,206.48,207.39,101665.0
2022-09-16 09:30:00,205.71,205.71,201.91,202.26,166185.0,205.71,205.71,201.91,202.26,166185.0
2022-09-16 10:00:00,202.06,205.43,201.66,204.17,57959.0,202.06,205.43,201.66,204.17,57959.0
2022-09-16 11:00:00,204.63,204.78,203.45,204.47,41022.0,204.63,204.78,203.45,204.47,41022.0
2022-09-16 12:00:00,204.23,204.27,202.78,203.19,37503.0,204.23,204.27,202.78,203.19,37503.0
2022-09-16 13:00:00,203.44,203.44,202.04,202.17,42306.0,203.44,203.44,202.04,202.17,42306.0
2022-09-16 14:00:00,202.08,204.31,201.97,204.27,51045.0,202.08,204.31,201.97,204.27,51045.0
2022-09-16 15:00:00,204.29,205.59,203.66,205.04,142499.0,204.29,205.59,203.66,205.04,142499.0
2022-09-19 09:30:00,203.34,203.98,202.57,202.57,9161.0,203.34,203.98,202.57,202.57,9161.0
2022-09-19 10:00:00,201.96,203.26,201.37,202.13,39946.0,201.96,203.26,201.37,202.13,39946.0
2022-09-19 11:00:00,202.05,202.46,200.67,201.61,57437.0,202.05,202.46,200.67,201.61,57437.0
2022-09-19 12:00:00,201.64,201.78,200.51,201.29,94293.0,201.64,201.78,200.51,201.29,94293.0
2022-09-19 13:00:00,201.4,202.04,200.92,201.0,114255.0,201.4,202.04,200.92,201.0,114255.0
2022-09-19 14:00:00,201.16,201.84,200.74,201.72,47032.0,201.16,201.84,200.74,201.72,47032.0
2022-09-19 15:00:00,201.82,203.82,201.81,203.7,146253.0,201.82,203.82,201.81,203.7,146253.0
2022-09-20 09:30:00,201.9,202.5,198.55,198.75,25092.0,201.9,202.5,198.55,198.75,25092.0
2022-09-20 10:00:00,198.96,200.41,198.66,200.07,57525.0,198.96,200.41,198.66,200.07,57525.0
2022-09-20 11:00:00,200.18,201.26,199.73,200.81,40373.0,200.18,201.26,199.73,200.81,40373.0
2022-09-20 12:00:00,200.88,201.01,199.73,200.09,33583.0,200.88,201.01,199.73,200.09,33583.0
2022-09-20 13:00:00,200.03,200.11,197.86,198.07,40162.0,200.03,200.11,197.86,198.07,40162.0
2022-09-20 14:00:00,198.08,199.59,197.78,199.45,52551.0,198.08,199.59,197.78,199.45,52551.0
2022-09-20 15:00:00,199.41,200.81,199.25,199.67,94938.0,199.41,200.81,199.25,199.67,94938.0
2022-09-21 09:30:00,201.45,203.23,200.99,201.37,28545.0,201.45,203.23,200.99,201.37,28545.0
2022-09-21 10:00:00,201.33,203.43,201.26,202.08,50209.0,201.33,203.43,201.26,202.08,50209.0
2022-09-21 11:00:00,202.25,202.56,201.38,201.39,32597.0,202.25,202.56,201.38,201.39,32597.0
2022-09-21 12:00:00,201.37,201.65,200.9,201.23,21009.0,201.37,201.65,200.9,201.23,21009.0
2022-09-21 13:00:00,201.11,201.36,200.69,201.18,30303.0,201.11,201.36,200.69,201.18,30303.0
2022-09-21 14:00:00,201.52,202.44,197.51,201.3,87584.0,201.52,202.44,197.51,201.3,87584.0
2022-09-21 15:00:00,201.51,201.66,195.32,195.32,150311.0,201.51,201.66,195.32,195.32,150311.0
2022-09-22 09:30:00,194.32,194.36,192.57,193.53,60952.0,194.32,194.36,192.57,193.53,60952.0
2022-09-22 10:00:00,193.53,194.18,191.72,192.48,92893.0,193.53,194.18,191.72,192.48,92893.0
2022-09-22 11:00:00,192.33,192.99,191.45,192.33,38476.0,192.33,192.99,191.45,192.33,38476.0
2022-09-22 12:00:00,192.33,193.35,192.07,192.24,52827.0,192.33,193.35,192.07,192.24,52827.0
2022-09-22 13:00:00,192.26,192.55,190.95,191.42,52428.0,192.26,192.55,190.95,191.42,52428.0
2022-09-22 14:00:00,191.56,191.58,190.46,191.27,35622.0,191.56,191.58,190.46,191.27,35622.0
2022-09-22 15:00:00,191.37,192.1,190.55,190.55,141381.0,191.37,192.1,190.55,190.55,141381.0
2022-09-23 09:30:00,188.78,191.21,188.31,189.14,50715.0,188.78,191.21,188.31,189.14,50715.0
2022-09-23 10:00:00,188.82,189.03,186.91,187.7,136275.0,188.82,189.03,186.91,187.7,136275.0
2022-09-23 11:00:00,187.75,188.53,186.96,187.71,68977.0,187.75,188.53,186.96,187.71,68977.0
2022-09-23 12:00:00,187.67,187.73,186.24,186.95,74053.0,187.67,187.73,186.24,186.95,74053.0
2022-09-23 13:00:00,186.92,188.22,186.83,188.1,70820.0,186.92,188.22,186.83,188.1,70820.0
2022-09-23 14:00:00,187.96,188.25,186.79,186.89,70429.0,187.96,188.25,186.79,186.89,70429.0
2022-09-23 15:00:00,186.83,189.54,186.82,189.44,206971.0,186.83,189.54,186.82,189.44,206971.0
2022-09-26 09:30:00,188.31,190.1,188.15,189.42,44328.0,188.31,190.1,188.15,189.42,44328.0
2022-09-26 10:00:00,189.71,190.59,188.8,189.75,67578.0,189.71,190.59,188.8,189.75,67578.0
2022-09-26 11:00:00,189.68,190.0,187.88,188.39,64148.0,189.68,190.0,187.88,188.39,64148.0
2022-09-26 12:00:00,188.34,188.39,187.24,188.12,82145.0,188.34,188.39,187.24,188.12,82145.0
2022-09-26 13:00:00,188.08,188.16,186.6,186.61,100219.0,188.08,188.16,186.6,186.61,100219.0
2022-09-26 14:00:00,186.7,187.8,186.18,187.74,87396.0,186.7,187.8,186.18,187.74,87396.0
2022-09-26 15:00:00,187.78,187.97,185.93,186.08,274276.0,187.78,187.97,185.93,186.08,274276.0
2022-09-27 09:30:00,188.01,190.0,187.2,187.32,67876.0,188.01,190.0,187.2,187.32,67876.0
2022-09-27 10:00:00,187.34,187.4,185.44,186.23,251236.0,187.34,187.4,185.44,186.23,251236.0
2022-09-27 11:00:00,186.2,186.38,183.42,183.43,158410.0,186.2,186.38,183.42,183.43,158410.0
2022-09-27 12:00:00,183.48,184.25,182.81,183.84,77356.0,183.48,184.25,182.81,183.84,77356.0
2022-09-27 13:00:00,183.77,183.77,182.49,183.2,87804.0,183.77,183.77,182.49,183.2,87804.0
2022-09-27 14:00:00,183.11,184.39,182.83,183.95,117036.0,183.11,184.39,182.83,183.95,117036.0
2022-09-27 15:00:00,183.91,183.97,182.02,182.83,446259.0,183.91,183.97,182.02,182.83,446259.0
2022-09-28 09:30:00,185.01,185.01,183.14,183.37,42761.0,185.01,185.01,183.14,183.37,42761.0
2022-09-28 10:00:00,183.56,184.72,182.59,184.14,146597.0,183.56,184.72,182.59,184.14,146597.0
2022-09-28 11:00:00,183.99,186.76,183.46,186.4,239174.0,183.99,186.76,183.46,186.4,239174.0
2022-09-28 12:00:00,186.4,186.57,185.52,185.88,98000.0,186.4,186.57,185.52,185.88,98000.0
2022-09-28 13:00:00,185.93,186.2,185.48,185.81,65824.0,185.93,186.2,185.48,185.81,65824.0
2022-09-28 14:00:00,185.77,185.91,185.16,185.68,56591.0,185.77,185.91,185.16,185.68,56591.0
2022-09-28 15:00:00,185.45,186.63,185.45,185.7,330572.0,185.45,186.63,185.45,185.7,330572.0
2022-09-29 09:30:00,183.84,183.84,180.8,180.93,34772.0,183.84,183.84,180.8,180.93,34772.0
2022-09-29 10:00:00,180.92,182.23,180.16,181.4,99113.0,180.92,182.23,180.16,181.4,99113.0
2022-09-29 11:00:00,181.41,182.81,181.05,182.4,168238.0,181.41,182.81,181.05,182.4,168238.0
2022-09-29 12:00:00,182.32,182.83,181.72,182.25,78845.0,182.32,182.83,181.72,182.25,78845.0
2022-09-29 13:00:00,182.25,182.53,181.22,181.32,73792.0,182.25,182.53,181.22,181.32,73792.0
2022-09-29 14:00:00,181.22,182.2,180.85,180.95,213300.0,181.22,182.2,180.85,180.95,213300.0
2022-09-29 15:00:00,180.96,182.42,180.91,181.76,267590.0,180.96,182.42,180.91,181.76,267590.0
2022-09-30 09:30:00,182.46,184.09,182.4,183.92,140401.0,182.46,184.09,182.4,183.92,140401.0
2022-09-30 10:00:00,184.33,187.3,184.02,186.84,152969.0,184.33,187.3,184.02,186.84,152969.0
2022-09-30 11:00:00,186.89,187.5,184.86,185.23,148921.0,186.89,187.5,184.86,185.23,148921.0
2022-09-30 12:00:00,185.15,185.24,184.27,184.53,67822.0,185.15,185.24,184.27,184.53,67822.0
2022-09-30 13:00:00,184.63,185.12,183.37,183.37,72249.0,184.63,185.12,183.37,183.37,72249.0
2022-09-30 14:00:00,183.34,183.83,181.85,182.01,120481.0,183.34,183.83,181.85,182.01,120481.0
2022-09-30 15:00:00,182.06,183.25,180.58,181.17,380915.0,182.06,183.25,180.58,181.17,380915.0
2022-10-03 09:30:00,184.24,184.53,181.06,183.5,35887.0,184.24,184.53,181.06,183.5,35887.0
2022-10-03 10:00:00,183.59,185.74,183.59,184.53,54352.0,183.59,185.74,183.59,184.53,54352.0
2022-10-03 11:00:00,184.53,185.57,182.88,182.9,102868.0,184.53,185.57,182.88,182.9,102868.0
2022-10-03 12:00:00,183.01,184.02,183.01,183.73,50636.0,183.01,184.02,183.01,183.73,50636.0
2022-10-03 13:00:00,183.93,185.83,183.7,185.83,55061.0,183.93,185.83,183.7,185.83,55061.0
2022-10-03 14:00:00,185.83,187.96,185.8,187.7,59276.0,185.83,187.96,185.8,187.7,59276.0
2022-10-03 15:00:00,187.73,187.82,185.86,186.16,177871.0,187.73,187.82,185.86,186.16,177871.0
2022-10-04 09:30:00,189.97,192.83,189.66,191.63,72328.0,189.97,192.83,189.66,191.63,72328.0
2022-10-04 10:00:00,191.52,192.33,190.99,192.0,83853.0,191.52,192.33,190.99,192.0,83853.0
2022-10-04 11:00:00,192.01,193.22,191.89,192.56,65584.0,192.01,193.22,191.89,192.56,65584.0
2022-10-04 12:00:00,192.53,193.16,191.68,192.17,55007.0,192.53,193.16,191.68,192.17,55007.0
2022-10-04 13:00:00,192.19,192.55,191.22,192.17,50333.0,192.19,192.55,191.22,192.17,50333.0
2022-10-04 14:00:00,192.27,192.53,191.63,192.39,48051.0,192.27,192.53,191.63,192.39,48051.0
2022-10-04 15:00:00,192.43,193.14,191.23,193.09,156105.0,192.43,193.14,191.23,193.09,156105.0
2022-10-05 09:30:00,190.1,191.25,189.76,190.55,28467.0,190.1,191.25,189.76,190.55,28467.0
2022-10-05 10:00:00,190.62,190.62,187.33,187.5,77752.0,190.62,190.62,187.33,187.5,77752.0
2022-10-05 11:00:00,187.49,188.55,187.24,188.27,36383.0,187.49,188.55,187.24,188.27,36383.0
2022-10-05 12:00:00,188.32,190.0,188.01,189.82,50640.0,188.32,190.0,188.01,189.82,50640.0
2022-10-05 13:00:00,189.84,192.24,189.84,191.72,64569.0,189.84,192.24,189.84,191.72,64569.0
2022-10-05 14:00:00,191.79,193.13,191.71,193.03,74329.0,191.79,193.13,191.71,193.03,74329.0
2022-10-05 15:00:00,193.22,193.93,192.29,192.54,156386.0,193.22,193.93,192.29,192.54,156386.0
2022-10-06 09:30:00,191.28,192.31,190.18,190.21,41759.0,191.28,192.31,190.18,190.21,41759.0
2022-10-06 10:00:00,190.01,190.99,188.39,190.89,116928.0,190.01,190.99,188.39,190.89,116928.0
2022-10-06 11:00:00,190.88,191.01,189.24,189.24,61866.0,190.88,191.01,189.24,189.24,61866.0
2022-10-06 12:00:00,189.11,189.45,188.41,189.12,46876.0,189.11,189.45,188.41,189.12,46876.0
2022-10-06 13:00:00,189.12,189.37,188.56,188.69,32735.0,189.12,189.37,188.56,188.69,32735.0
2022-10-06 14:00:00,188.57,188.97,187.38,187.54,74911.0,188.57,188.97,187.38,187.54,74911.0
2022-10-06 15:00:00,187.42,188.32,187.17,187.54,151934.0,187.42,188.32,187.17,187.54,151934.0
2022-10-07 09:30:00,184.6,184.88,182.31,182.5,23860.0,184.6,184.88,182.31,182.5,23860.0
2022-10-07 10:00:00,182.58,183.37,181.69,182.23,109877.0,182.58,183.37,181.69,182.23,109877.0
2022-10-07 11:00:00,182.31,182.57,181.07,181.28,70741.0,182.31,182.57,181.07,181.28,70741.0
2022-10-07 12:00:00,181.22,181.82,180.45,180.67,76964.0,181.22,181.82,180.45,180.67,76964.0
2022-10-07 13:00:00,180.59,181.01,180.1,180.25,40524.0,180.59,181.01,180.1,180.25,40524.0
2022-10-07 14:00:00,180.19,180.34,179.36,179.73,76895.0,180.19,180.34,179.36,179.73,76895.0
2022-10-07 15:00:00,179.76,180.45,178.78,180.2,222665.0,179.76,180.45,178.78,180.2,222665.0
2022-10-10 09:30:00,180.88,180.96,177.68,178.69,43348.0,180.88,180.96,177.68,178.69,43348.0
2022-10-10 10:00:00,178.5,179.03,175.64,175.87,77900.0,178.5,179.03,175.64,175.87,77900.0
2022-10-10 11:00:00,175.8,176.87,175.15,176.43,78965.0,175.8,176.87,175.15,176.43,78965.0
2022-10-10 12:00:00,176.39,176.65,174.7,174.89,56253.0,176.39,176.65,174.7,174.89,56253.0
2022-10-10 13:00:00,174.87,177.07,174.41,176.48,58775.0,174.87,177.07,174.41,176.48,58775.0
2022-10-10 14:00:00,176.54,176.96,175.65,176.55,65004.0,176.54,176.96,175.65,176.55,65004.0
2022-10-10 15:00:00,176.6,177.28,175.82,175.92,123272.0,176.6,177.28,175.82,175.92,123272.0
2022-10-11 09:30:00,174.26,174.95,171.02,171.18,76424.0,174.26,174.95,171.02,171.18,76424.0
2022-10-11 10:00:00,171.09,172.77,170.32,171.31,175935.0,171.09,172.77,170.32,171.31,175935.0
2022-10-11 11:00:00,171.31,173.18,171.3,172.45,80570.0,171.31,173.18,171.3,172.45,80570.0
2022-10-11 12:00:00,172.4,175.04,172.13,174.19,75593.0,172.4,175.04,172.13,174.19,75593.0
2022-10-11 13:00:00,174.2,174.56,173.68,174.29,75328.0,174.2,174.56,173.68,174.29,75328.0
2022-10-11 14:00:00,174.33,174.56,171.97,172.0,61593.0,174.33,174.56,171.97,172.0,61593.0
2022-10-11 15:00:00,171.98,172.85,171.19,172.41,196667.0,171.98,172.85,171.19,172.41,196667.0
2022-10-12 09:30:00,173.83,173.97,171.86,173.7,31199.0,173.83,173.97,171.86,173.7,31199.0
2022-10-12 10:00:00,173.57,173.98,172.33,172.96,82228.0,173.57,173.98,172.33,172.96,82228.0
2022-10-12 11:00:00,173.07,173.62,172.45,173.52,65129.0,173.07,173.62,172.45,173.52,65129.0
2022-10-12 12:00:00,173.53,174.25,172.98,173.05,63173.0,173.53,174.25,172.98,173.05,63173.0
2022-10-12 13:00:00,173.1,173.28,172.19,172.47,31122.0,173.1,173.28,172.19,172.47,31122.0
2022-10-12 14:00:00,172.58,173.63,172.43,172.7,45980.0,172.58,173.63,172.43,172.7,45980.0
2022-10-12 15:00:00,172.64,173.35,171.84,171.89,144568.0,172.64,173.35,171.84,171.89,144568.0
2022-10-13 09:30:00,167.13,168.6,165.75,168.6,62805.0,167.13,168.6,165.75,168.6,62805.0
2022-10-13 10:00:00,168.89,171.39,168.39,170.93,120006.0,168.89,171.39,168.39,170.93,120006.0
2022-10-13 11:00:00,170.95,177.57,170.53,176.48,171559.0,170.95,177.57,170.53,176.48,171559.0
2022-10-13 12:00:00,176.58,177.16,174.58,175.47,52603.0,176.58,177.16,174.58,175.47,52603.0
2022-10-13 13:00:00,175.4,177.53,175.16,176.88,44249.0,175.4,177.53,175.16,176.88,44249.0
2022-10-13 14:00:00,176.75,177.81,176.39,177.81,51248.0,176.75,177.81,176.39,177.81,51248.0
2022-10-13 15:00:00,177.6,178.19,176.01,176.33,153453.0,177.6,178.19,176.01,176.33,153453.0
2022-10-14 09:30:00,177.92,179.18,176.92,178.04,47580.0,177.92,179.18,176.92,178.04,47580.0
2022-10-14 10:00:00,177.79,177.91,174.86,176.43,74805.0,177.79,177.91,174.86,176.43,74805.0
2022-10-14 11:00:00,176.48,176.94,173.81,173.81,94833.0,176.48,176.94,173.81,173.81,94833.0
2022-10-14 12:00:00,173.67,174.38,173.31,173.31,69698.0,173.67,174.38,173.31,173.31,69698.0
2022-10-14 13:00:00,173.42,173.95,173.14,173.94,40144.0,173.42,173.95,173.14,173.94,40144.0
2022-10-14 14:00:00,173.87,173.87,172.84,173.65,42817.0,173.87,173.87,172.84,173.65,42817.0
2022-10-14 15:00:00,173.82,174.57,173.17,173.45,231714.0,173.82,174.57,173.17,173.45,231714.0
2022-10-17 09:30:00,176.72,180.93,176.28,180.76,38994.0,176.72,180.93,176.28,180.76,38994.0
2022-10-17 10:00:00,180.85,181.33,179.59,180.18,75406.0,180.85,181.33,179.59,180.18,75406.0
2022-10-17 11:00:00,180.27,181.12,179.76,181.0,110994.0,180.27,181.12,179.76,181.0,110994.0
2022-10-17 12:00:00,180.94,181.22,180.27,180.45,31820.0,180.94,181.22,180.27,180.45,31820.0
2022-10-17 13:00:00,180.38,181.7,180.18,181.35,51935.0,180.38,181.7,180.18,181.35,51935.0
2022-10-17 14:00:00,181.49,181.8,180.61,181.06,63756.0,181.49,181.8,180.61,181.06,63756.0
2022-10-17 15:00:00,181.0,181.94,180.55,181.27,178314.0,181.0,181.94,180.55,181.27,178314.0
2022-10-18 09:30:00,185.27,187.89,185.27,186.18,43580.0,185.27,187.89,185.27,186.18,43580.0
2022-10-18 10:00:00,186.46,187.46,185.49,185.69,92144.0,186.46,187.46,185.49,185.69,92144.0
2022-10-18 11:00:00,185.83,185.83,183.13,184.12,124475.0,185.83,185.83,183.13,184.12,124475.0
2022-10-18 12:00:00,184.02,184.06,182.85,183.15,19327.0,184.02,184.06,182.85,183.15,19327.0
2022-10-18 13:00:00,183.08,184.55,182.49,184.37,44561.0,183.08,184.55,182.49,184.37,44561.0
2022-10-18 14:00:00,184.5,184.69,182.84,183.25,50148.0,184.5,184.69,182.84,183.25,50148.0
2022-10-18 15:00:00,183.27,184.46,182.74,184.46,141467.0,183.27,184.46,182.74,184.46,141467.0
2022-10-19 09:30:00,181.39,181.94,178.73,178.74,52669.0,181.39,181.94,178.73,178.74,52669.0
2022-10-19 10:00:00,178.58,179.22,177.6,178.58,72479.0,178.58,179.22,177.6,178.58,72479.0
2022-10-19 11:00:00,178.55,179.8,178.49,178.97,72723.0,178.55,179.8,178.49,178.97,72723.0
2022-10-19 12:00:00,178.94,178.94,176.95,177.29,31182.0,178.94,178.94,176.95,177.29,31182.0
2022-10-19 13:00:00,177.2,178.21,176.5,178.03,63413.0,177.2,178.21,176.5,178.03,63413.0
2022-10-19 14:00:00,178.05,178.62,177.82,178.32,40246.0,178.05,178.62,177.82,178.32,40246.0
2022-10-19 15:00:00,178.28,178.81,177.88,178.34,187632.0,178.28,178.81,177.88,178.34,187632.0
2022-10-20 09:30:00,178.81,180.42,175.87,176.36,24669.0,178.81,180.42,175.87,176.36,24669.0
2022-10-20 10:00:00,176.09,179.18,175.97,178.95,106200.0,176.09,179.18,175.97,178.95,106200.0
2022-10-20 11:00:00,178.94,179.25,177.85,177.86,68985.0,178.94,179.25,177.85,177.86,68985.0
2022-10-20 12:00:00,177.85,177.86,175.59,175.98,35623.0,177.85,177.86,175.59,175.98,35623.0
2022-10-20 13:00:00,175.88,176.08,174.76,175.36,41763.0,175.88,176.08,174.76,175.36,41763.0
2022-10-20 14:00:00,175.41,175.46,174.4,175.18,84451.0,175.41,175.46,174.4,175.18,84451.0
2022-10-20 15:00:00,175.3,175.92,174.28,174.52,178767.0,175.3,175.92,174.28,174.52,178767.0
2022-10-21 09:30:00,173.81,175.3,171.24,175.2,148743.0,173.81,175.3,171.24,175.2,148743.0
2022-10-21 10:00:00,175.55,177.11,173.04,173.24,83123.0,175.55,177.11,173.04,173.24,83123.0
2022-10-21 11:00:00,173.32,174.53,172.48,174.05,72654.0,173.32,174.53,172.48,174.05,72654.0
2022-10-21 12:00:00,174.15,175.95,173.53,175.46,47622.0,174.15,175.95,173.53,175.46,47622.0
2022-10-21 13:00:00,175.52,176.26,175.08,175.92,37721.0,175.52,176.26,175.08,175.92,37721.0
2022-10-21 14:00:00,175.93,177.01,175.93,176.93,42112.0,175.93,177.01,175.93,176.93,42112.0
2022-10-21 15:00:00,176.99,178.36,176.7,178.24,185691.0,176.99,178.36,176.7,178.24,185691.0
2022-10-24 09:30:00,180.01,180.43,176.77,178.73,47936.0,180.01,180.43,176.77,178.73,47936.0
2022-10-24 10:00:00,178.9,179.14,176.81,179.14,75121.0,178.9,179.14,176.81,179.14,75121.0
2022-10-24 11:00:00,179.13,181.58,178.73,180.99,89904.0,179.13,181.58,178.73,180.99,89904.0
2022-10-24 12:00:00,180.94,181.4,180.19,180.22,94960.0,180.94,181.4,180.19,180.22,94960.0
2022-10-24 13:00:00,180.19,180.32,179.36,179.99,64277.0,180.19,180.32,179.36,179.99,64277.0
2022-10-24 14:00:00,180.06,180.29,179.4,180.14,44165.0,180.06,180.29,179.4,180.14,44165.0
2022-10-24 15:00:00,180.2,180.47,179.31,179.68,141078.0,180.2,180.47,179.31,179.68,141078.0
2022-10-25 09:30:00,188.43,193.96,188.43,191.71,217581.0,188.43,193.96,188.43,191.71,217581.0
2022-10-25 10:00:00,191.78,194.99,191.14,194.5,237601.0,191.78,194.99,191.14,194.5,237601.0
2022-10-25 11:00:00,194.57,196.53,194.0,196.07,203673.0,194.57,196.53,194.0,196.07,203673.0
2022-10-25 12:00:00,195.98,197.35,195.83,196.37,162152.0,195.98,197.35,195.83,196.37,162152.0
2022-10-25 13:00:00,196.32,196.96,194.8,196.14,154890.0,196.32,196.96,194.8,196.14,154890.0
2022-10-25 14:00:00,195.98,197.4,195.95,196.2,173224.0,195.98,197.4,195.95,196.2,173224.0
2022-10-25 15:00:00,196.19,197.83,195.89,197.78,520918.0,196.19,197.83,195.89,197.78,520918.0
2022-10-26 09:30:00,192.55,203.14,188.62,199.46,315764.0,192.55,203.14,188.62,199.46,315764.0
2022-10-26 10:00:00,199.66,202.74,198.67,202.32,419138.0,199.66,202.74,198.67,202.32,419138.0
2022-10-26 11:00:00,202.32,204.68,202.29,203.42,223412.0,202.32,204.68,202.29,203.42,223412.0
2022-10-26 12:00:00,203.43,204.2,202.18,202.18,90728.0,203.43,204.2,202.18,202.18,90728.0
2022-10-26 13:00:00,202.3,202.33,200.16,201.4,111588.0,202.3,202.33,200.16,201.4,111588.0
2022-10-26 14:00:00,201.29,201.6,199.95,200.69,86211.0,201.29,201.6,199.95,200.69,86211.0
2022-10-26 15:00:00,200.76,202.41,200.1,202.24,380779.0,200.76,202.41,200.1,202.24,380779.0
2022-10-27 09:30:00,202.0,204.27,199.85,200.25,98804.0,202.0,204.27,199.85,200.25,98804.0
2022-10-27 10:00:00,200.27,204.7,199.81,203.18,160080.0,200.27,204.7,199.81,203.18,160080.0
2022-10-27 11:00:00,203.0,205.89,202.99,204.12,92581.0,203.0,205.89,202.99,204.12,92581.0
2022-10-27 12:00:00,204.07,205.19,202.93,203.17,98925.0,204.07,205.19,202.93,203.17,98925.0
2022-10-27 13:00:00,203.26,205.09,202.87,202.95,161109.0,203.26,205.09,202.87,202.95,161109.0
2022-10-27 14:00:00,202.9,203.17,201.74,201.93,84006.0,202.9,203.17,201.74,201.93,84006.0
2022-10-27 15:00:00,201.97,202.42,200.29,200.44,430381.0,201.97,202.42,200.29,200.44,430381.0
2022-10-28 09:30:00,201.32,203.66,200.63,202.4,70056.0,201.32,203.66,200.63,202.4,70056.0
2022-10-28 10:00:00,202.52,205.17,200.55,205.0,175595.0,202.52,205.17,200.55,205.0,175595.0
2022-10-28 11:00:00,205.02,206.94,204.66,206.34,77323.0,205.02,206.94,204.66,206.34,77323.0
2022-10-28 12:00:00,206.27,208.13,206.27,206.77,121902.0,206.27,208.13,206.27,206.77,121902.0
2022-10-28 13:00:00,206.88,207.5,206.44,207.18,66059.0,206.88,207.5,206.44,207.18,66059.0
2022-10-28 14:00:00,207.28,208.36,207.23,208.22,89350.0,207.28,208.36,207.23,208.22,89350.0
2022-10-28 15:00:00,208.26,208.96,208.02,208.27,339191.0,208.26,208.96,208.02,208.27,339191.0
2022-10-31 09:30:00,206.03,209.22,205.95,207.52,81854.0,206.03,209.22,205.95,207.52,81854.0
2022-10-31 10:00:00,207.36,208.46,206.24,207.66,84264.0,207.36,208.46,206.24,207.66,84264.0
2022-10-31 11:00:00,207.55,210.08,207.37,208.99,76786.0,207.55,210.08,207.37,208.99,76786.0
2022-10-31 12:00:00,209.22,209.49,208.14,208.34,68693.0,209.22,209.49,208.14,208.34,68693.0
2022-10-31 13:00:00,208.2,210.07,208.18,209.28,94673.0,208.2,210.07,208.18,209.28,94673.0
2022-10-31 14:00:00,209.31,209.41,208.53,208.58,64873.0,209.31,209.41,208.53,208.58,64873.0
2022-10-31 15:00:00,208.69,209.99,207.88,209.97,433536.0,208.69,209.99,207.88,209.97,433536.0
2022-11-01 09:30:00,211.36,213.5,210.21,211.31,61651.0,211.36,213.5,210.21,211.31,61651.0
2022-11-01 10:00:00,211.64,211.64,206.74,207.38,60974.0,211.64,211.64,206.74,207.38,60974.0
2022-11-01 11:00:00,207.24,208.62,206.89,208.53,39726.0,207.24,208.62,206.89,208.53,39726.0
2022-11-01 12:00:00,208.68,209.79,208.49,209.06,49623.0,208.68,209.79,208.49,209.06,49623.0
2022-11-01 13:00:00,209.01,210.26,208.74,210.25,60006.0,209.01,210.26,208.74,210.25,60006.0
2022-11-01 14:00:00,210.34,210.51,209.1,210.02,55169.0,210.34,210.51,209.1,210.02,55169.0
2022-11-01 15:00:00,209.97,210.6,209.29,209.42,151085.0,209.97,210.6,209.29,209.42,151085.0
2022-11-02 09:30:00,208.44,208.78,207.13,207.84,27222.0,208.44,208.78,207.13,207.84,27222.0
2022-11-02 10:00:00,207.55,209.39,207.26,208.77,45722.0,207.55,209.39,207.26,208.77,45722.0
2022-11-02 11:00:00,208.8,209.49,208.13,208.71,62557.0,208.8,209.49,208.13,208.71,62557.0
2022-11-02 12:00:00,208.71,209.3,208.04,209.08,21852.0,208.71,209.3,208.04,209.08,21852.0
2022-11-02 13:00:00,209.24,209.38,208.5,208.68,22559.0,209.24,209.38,208.5,208.68,22559.0
2022-11-02 14:00:00,208.68,212.51,206.94,208.24,89201.0,208.68,212.51,206.94,208.24,89201.0
2022-11-02 15:00:00,207.89,209.74,204.25,204.25,217592.0,207.89,209.74,204.25,204.25,217592.0
2022-11-03 09:30:00,201.3,201.41,198.07,201.18,46296.0,201.3,201.41,198.07,201.18,46296.0
2022-11-03 10:00:00,201.11,205.18,200.98,204.93,94106.0,201.11,205.18,200.98,204.93,94106.0
2022-11-03 11:00:00,205.0,205.1,203.15,203.52,49986.0,205.0,205.1,203.15,203.52,49986.0
2022-11-03 12:00:00,203.56,205.76,203.34,205.62,49435.0,203.56,205.76,203.34,205.62,49435.0
2022-11-03 13:00:00,205.68,205.68,204.53,204.64,36447.0,205.68,205.68,204.53,204.64,36447.0
2022-11-03 14:00:00,204.63,205.49,204.35,205.25,43001.0,204.63,205.49,204.35,205.25,43001.0
2022-11-03 15:00:00,205.22,205.29,203.65,203.86,175715.0,205.22,205.29,203.65,203.86,175715.0
2022-11-04 09:30:00,205.73,206.86,201.01,203.81,45285.0,205.73,206.86,201.01,203.81,45285.0
2022-11-04 10:00:00,203.82,205.59,202.11,203.55,97907.0,203.82,205.59,202.11,203.55,97907.0
2022-11-04 11:00:00,203.67,204.39,200.7,200.73,82030.0,203.67,204.39,200.7,200.73,82030.0
2022-11-04 12:00:00,200.87,201.96,200.42,201.18,73725.0,200.87,201.96,200.42,201.18,73725.0
2022-11-04 13:00:00,201.18,201.95,200.43,200.77,48475.0,201.18,201.95,200.43,200.77,48475.0
2022-11-04 14:00:00,200.85,202.81,200.73,202.37,75493.0,200.85,202.81,200.73,202.37,75493.0
2022-11-04 15:00:00,202.32,204.25,202.12,204.18,181574.0,202.32,204.25,202.12,204.18,181574.0
2022-11-07 09:30:00,205.06,205.08,203.0,204.52,46373.0,205.06,205.08,203.0,204.52,46373.0
2022-11-07 10:00:00,204.51,205.34,203.38,203.71,43073.0,204.51,205.34,203.38,203.71,43073.0
2022-11-07 11:00:00,203.69,205.32,203.22,204.87,50334.0,203.69,205.32,203.22,204.87,50334.0
2022-11-07 12:00:00,204.88,205.84,204.44,205.84,47027.0,204.88,205.84,204.44,205.84,47027.0
2022-11-07 13:00:00,205.74,206.67,205.74,206.66,30684.0,205.74,206.67,205.74,206.66,30684.0
2022-11-07 14:00:00,206.71,207.74,206.65,207.37,35434.0,206.71,207.74,206.65,207.37,35434.0
2022-11-07 15:00:00,207.41,208.14,207.32,207.87,119055.0,207.41,208.14,207.32,207.87,119055.0
2022-11-08 09:30:00,208.65,209.15,206.59,207.73,39872.0,208.65,209.15,206.59,207.73,39872.0
2022-11-08 10:00:00,207.84,210.33,207.73,210.33,29883.0,207.84,210.33,207.73,210.33,29883.0
2022-11-08 11:00:00,210.33,211.67,210.16,210.58,21222.0,210.33,211.67,210.16,210.58,21222.0
2022-11-08 12:00:00,210.66,211.92,210.45,211.56,42842.0,210.66,211.92,210.45,211.56,42842.0
2022-11-08 13:00:00,211.55,211.88,208.97,209.18,35948.0,211.55,211.88,208.97,209.18,35948.0
2022-11-08 14:00:00,209.24,209.24,206.93,208.28,45977.0,209.24,209.24,206.93,208.28,45977.0
2022-11-08 15:00:00,208.23,209.36,207.75,208.0,123362.0,208.23,209.36,207.75,208.0,123362.0
2022-11-09 09:30:00,206.47,207.93,205.06,207.31,48188.0,206.47,207.93,205.06,207.31,48188.0
2022-11-09 10:00:00,206.8,208.51,206.21,206.83,24475.0,206.8,208.51,206.21,206.83,24475.0
2022-11-09 11:00:00,207.06,208.87,206.8,208.13,32699.0,207.06,208.87,206.8,208.13,32699.0
2022-11-09 12:00:00,207.94,208.16,207.32,207.77,23478.0,207.94,208.16,207.32,207.77,23478.0
2022-11-09 13:00:00,207.78,207.92,205.93,206.41,23051.0,207.78,207.92,205.93,206.41,23051.0
2022-11-09 14:00:00,206.44,206.89,204.87,205.25,48571.0,206.44,206.89,204.87,205.25,48571.0
2022-11-09 15:00:00,205.37,205.88,203.96,204.38,81748.0,205.37,205.88,203.96,204.38,81748.0
2022-11-10 09:30:00,214.67,217.82,213.42,217.74,52550.0,214.67,217.82,213.42,217.74,52550.0
2022-11-10 10:00:00,217.94,218.45,216.11,217.9,43667.0,217.94,218.45,216.11,217.9,43667.0
2022-11-10 11:00:00,217.9,219.94,216.89,219.88,35519.0,217.9,219.94,216.89,219.88,35519.0
2022-11-10 12:00:00,219.8,220.0,217.66,217.95,36197.0,219.8,220.0,217.66,217.95,36197.0
2022-11-10 13:00:00,218.01,220.55,218.01,219.94,36731.0,218.01,220.55,218.01,219.94,36731.0
2022-11-10 14:00:00,220.01,221.06,219.93,221.06,31718.0,220.01,221.06,219.93,221.06,31718.0
2022-11-10 15:00:00,220.87,222.82,220.46,222.4,133976.0,220.87,222.82,220.46,222.4,133976.0
2022-11-11 09:30:00,222.5,226.27,222.45,225.26,29819.0,222.5,226.27,222.45,225.26,29819.0
2022-11-11 10:00:00,224.07,228.94,223.93,228.5,57974.0,224.07,228.94,223.93,228.5,57974.0
2022-11-11 11:00:00,228.76,228.98,225.36,225.89,59042.0,228.76,228.98,225.36,225.89,59042.0
2022-11-11 12:00:00,225.71,225.88,223.5,224.66,40337.0,225.71,225.88,223.5,224.66,40337.0
2022-11-11 13:00:00,224.83,226.44,224.59,226.12,57622.0,224.83,226.44,224.59,226.12,57622.0
2022-11-11 14:00:00,226.35,227.11,225.43,226.91,60225.0,226.35,227.11,225.43,226.91,60225.0
2022-11-11 15:00:00,226.87,226.9,224.77,226.53,196556.0,226.87,226.9,224.77,226.53,196556.0
2022-11-14 09:30:00,224.95,226.99,222.3,222.96,67465.0,224.95,226.99,222.3,222.96,67465.0
2022-11-14 10:00:00,223.0,226.0,223.0,225.67,60204.0,223.0,226.0,223.0,225.67,60204.0
2022-11-14 11:00:00,225.86,225.86,223.67,225.03,57791.0,225.86,225.86,223.67,225.03,57791.0
2022-11-14 12:00:00,225.01,227.24,224.79,226.77,51143.0,225.01,227.24,224.79,226.77,51143.0
2022-11-14 13:00:00,226.88,227.2,226.35,227.2,40926.0,226.88,227.2,226.35,227.2,40926.0
2022-11-14 14:00:00,227.22,227.38,225.47,225.76,42953.0,227.22,227.38,225.47,225.76,42953.0
2022-11-14 15:00:00,225.78,226.32,222.36,222.48,135186.0,225.78,226.32,222.36,222.48,135186.0
2022-11-15 09:30:00,226.79,227.99,225.37,226.59,46364.0,226.79,227.99,225.37,226.59,46364.0
2022-11-15 10:00:00,226.85,227.28,225.09,226.81,50058.0,226.85,227.28,225.09,226.81,50058.0
2022-11-15 11:00:00,226.69,227.62,226.34,227.44,42004.0,226.69,227.62,226.34,227.44,42004.0
2022-11-15 12:00:00,227.3,227.44,225.8,226.18,47102.0,227.3,227.44,225.8,226.18,47102.0
2022-11-15 13:00:00,226.14,226.2,222.38,223.27,44642.0,226.14,226.2,222.38,223.27,44642.0
2022-11-15 14:00:00,223.31,225.65,222.24,225.36,36033.0,223.31,225.65,222.24,225.36,36033.0
2022-11-15 15:00:00,225.27,225.79,223.86,224.31,97296.0,225.27,225.79,223.86,224.31,97296.0
2022-11-16 09:30:00,223.72,225.45,220.86,221.17,33693.0,223.72,225.45,220.86,221.17,33693.0
2022-11-16 10:00:00,221.35,222.42,220.51,222.1,53802.0,221.35,222.42,220.51,222.1,53802.0
2022-11-16 11:00:00,222.22,224.05,221.93,223.79,20034.0,222.22,224.05,221.93,223.79,20034.0
2022-11-16 12:00:00,223.71,225.12,223.05,224.45,22535.0,223.71,225.12,223.05,224.45,22535.0
2022-11-16 13:00:00,224.31,224.99,223.99,224.0,33438.0,224.31,224.99,223.99,224.0,33438.0
2022-11-16 14:00:00,224.0,224.75,223.86,224.5,43784.0,224.0,224.75,223.86,224.5,43784.0
2022-11-16 15:00:00,224.38,224.93,223.68,224.04,95211.0,224.38,224.93,223.68,224.04,95211.0
2022-11-17 09:30:00,221.0,221.0,214.73,215.2,45326.0,221.0,221.0,214.73,215.2,45326.0
2022-11-17 10:00:00,215.03,216.41,211.93,212.05,85970.0,215.03,216.41,211.93,212.05,85970.0
2022-11-17 11:00:00,211.98,212.29,210.42,211.98,115590.0,211.98,212.29,210.42,211.98,115590.0
2022-11-17 12:00:00,212.03,213.47,211.51,212.76,78403.0,212.03,213.47,211.51,212.76,78403.0
2022-11-17 13:00:00,212.69,215.33,212.45,215.31,81199.0,212.69,215.33,212.45,215.31,81199.0
2022-11-17 14:00:00,215.12,215.15,211.1,211.71,208514.0,215.12,215.15,211.1,211.71,208514.0
2022-11-17 15:00:00,211.66,212.06,209.43,211.47,272404.0,211.66,212.06,209.43,211.47,272404.0
2022-11-18 09:30:00,215.36,215.36,212.33,213.43,36508.0,215.36,215.36,212.33,213.43,36508.0
2022-11-18 10:00:00,213.29,213.3,210.17,210.33,77481.0,213.29,213.3,210.17,210.33,77481.0
2022-11-18 11:00:00,210.53,211.65,209.9,211.43,57110.0,210.53,211.65,209.9,211.43,57110.0
2022-11-18 12:00:00,211.56,211.75,210.31,211.37,36756.0,211.56,211.75,210.31,211.37,36756.0
2022-11-18 13:00:00,211.45,212.32,210.53,210.98,40917.0,211.45,212.32,210.53,210.98,40917.0
2022-11-18 14:00:00,210.96,211.85,210.73,211.28,123057.0,210.96,211.85,210.73,211.28,123057.0
2022-11-18 15:00:00,211.28,214.37,211.24,213.92,154765.0,211.28,214.37,211.24,213.92,154765.0
2022-11-21 09:30:00,212.67,213.88,210.88,212.35,45967.0,212.67,213.88,210.88,212.35,45967.0
2022-11-21 10:00:00,212.27,213.85,211.88,213.16,43615.0,212.27,213.85,211.88,213.16,43615.0
2022-11-21 11:00:00,212.82,214.81,212.71,213.76,42887.0,212.82,214.81,212.71,213.76,42887.0
2022-11-21 12:00:00,213.64,214.41,213.34,213.45,41507.0,213.64,214.41,213.34,213.45,41507.0
2022-11-21 13:00:00,213.42,215.16,213.42,214.59,41278.0,213.42,215.16,213.42,214.59,41278.0
2022-11-21 14:00:00,214.58,215.48,214.5,215.26,43076.0,214.58,215.48,214.5,215.26,43076.0
2022-11-21 15:00:00,215.22,215.7,214.7,215.0,125847.0,215.22,215.7,214.7,215.0,125847.0
2022-11-22 09:30:00,217.07,217.1,214.47,215.75,42542.0,217.07,217.1,214.47,215.75,42542.0
2022-11-22 10:00:00,216.12,216.17,212.94,214.56,81089.0,216.12,216.17,212.94,214.56,81089.0
2022-11-22 11:00:00,214.44,214.71,213.28,213.9,69947.0,214.44,214.71,213.28,213.9,69947.0
2022-11-22 12:00:00,214.1,214.74,212.75,213.24,54763.0,214.1,214.74,212.75,213.24,54763.0
2022-11-22 13:00:00,213.17,214.32,212.94,213.97,49908.0,213.17,214.32,212.94,213.97,49908.0
2022-11-22 14:00:00,213.94,214.83,213.79,214.37,58056.0,213.94,214.83,213.79,214.37,58056.0
2022-11-22 15:00:00,214.48,216.09,214.31,216.0,190995.0,214.48,216.09,214.31,216.0,190995.0
2022-11-23 09:30:00,216.77,216.91,215.45,216.55,29227.0,216.77,216.91,215.45,216.55,29227.0
2022-11-23 10:00:00,217.36,217.89,216.04,217.5,15512.0,217.36,217.89,216.04,217.5,15512.0
2022-11-23 11:00:00,217.5,218.21,216.96,217.05,14645.0,217.5,218.21,216.96,217.05,14645.0
2022-11-23 12:00:00,217.32,218.26,217.32,217.85,12699.0,217.32,218.26,217.32,217.85,12699.0
2022-11-23 13:00:00,217.9,218.75,217.78,218.56,10475.0,217.9,218.75,217.78,218.56,10475.0
2022-11-23 14:00:00,218.49,219.46,218.41,219.13,14652.0,218.49,219.46,218.41,219.13,14652.0
2022-11-23 15:00:00,218.87,219.26,217.49,217.83,38960.0,218.87,219.26,217.49,217.83,38960.0
2022-11-25 09:30:00,218.6,220.08,217.82,218.88,17743.0,218.6,220.08,217.82,218.88,17743.0
2022-11-25 10:00:00,218.91,219.52,218.21,219.44,19533.0,218.91,219.52,218.21,219.44,19533.0
2022-11-25 11:00:00,219.39,220.33,219.09,219.87,17075.0,219.39,220.33,219.09,219.87,17075.0
2022-11-25 12:00:00,219.9,220.43,219.57,220.06,49108.0,219.9,220.43,219.57,220.06,49108.0
2022-11-28 09:30:00,220.28,222.06,219.76,220.41,29089.0,220.28,222.06,219.76,220.41,29089.0
2022-11-28 10:00:00,220.27,220.96,219.36,219.43,35745.0,220.27,220.96,219.36,219.43,35745.0
2022-11-28 11:00:00,219.41,219.7,218.28,218.28,23551.0,219.41,219.7,218.28,218.28,23551.0
2022-11-28 12:00:00,218.19,218.25,216.48,216.58,35683.0,218.19,218.25,216.48,216.58,35683.0
2022-11-28 13:00:00,216.62,218.04,216.59,217.11,22661.0,216.62,218.04,216.59,217.11,22661.0
2022-11-28 14:00:00,217.17,217.28,215.78,215.78,35856.0,217.17,217.28,215.78,215.78,35856.0
2022-11-28 15:00:00,215.83,215.83,213.5,214.48,339424.0,215.83,215.83,213.5,214.48,339424.0
2022-11-29 09:30:00,213.86,215.34,213.19,215.09,45409.0,213.86,215.34,213.19,215.09,45409.0
2022-11-29 10:00:00,215.05,215.69,214.32,214.38,93318.0,215.05,215.69,214.32,214.38,93318.0
2022-11-29 11:00:00,214.32,214.43,213.07,213.24,71081.0,214.32,214.43,213.07,213.24,71081.0
2022-11-29 12:00:00,213.26,213.93,212.58,213.52,66006.0,213.26,213.93,212.58,213.52,66006.0
2022-11-29 13:00:00,213.61,214.13,211.97,212.86,175064.0,213.61,214.13,211.97,212.86,175064.0
2022-11-29 14:00:00,212.87,214.21,210.63,210.78,428350.0,212.87,214.21,210.63,210.78,428350.0
2022-11-29 15:00:00,210.72,212.96,209.71,212.44,302028.0,210.72,212.96,209.71,212.44,302028.0
2022-11-30 09:30:00,214.58,215.23,212.27,212.74,54974.0,214.58,215.23,212.27,212.74,54974.0
2022-11-30 10:00:00,212.39,212.85,207.41,208.94,135939.0,212.39,212.85,207.41,208.94,135939.0
2022-11-30 11:00:00,208.87,211.1,208.66,210.17,87438.0,208.87,211.1,208.66,210.17,87438.0
2022-11-30 12:00:00,210.16,210.35,209.1,209.88,53252.0,210.16,210.35,209.1,209.88,53252.0
2022-11-30 13:00:00,209.93,213.38,209.66,213.06,128104.0,209.93,213.38,209.66,213.06,128104.0
2022-11-30 14:00:00,212.95,216.11,212.86,215.89,171295.0,212.95,216.11,212.86,215.89,171295.0
2022-11-30 15:00:00,215.9,218.26,215.77,218.02,304656.0,215.9,218.26,215.77,218.02,304656.0
2022-12-01 09:30:00,220.95,222.87,218.3,221.83,44369.0,220.95,222.87,218.3,221.83,44369.0
2022-12-01 10:00:00,221.86,222.13,219.36,221.63,65291.0,221.86,222.13,219.36,221.63,65291.0
2022-12-01 11:00:00,221.34,221.93,220.63,221.63,41032.0,221.34,221.93,220.63,221.63,41032.0
2022-12-01 12:00:00,221.68,222.49,220.98,221.52,54919.0,221.68,222.49,220.98,221.52,54919.0
2022-12-01 13:00:00,221.41,222.07,221.23,221.56,40590.0,221.41,222.07,221.23,221.56,40590.0
2022-12-01 14:00:00,221.5,221.71,220.61,221.45,42909.0,221.5,221.71,220.61,221.45,42909.0
2022-12-01 15:00:00,221.57,221.66,220.36,220.58,160416.0,221.57,221.66,220.36,220.58,160416.0
2022-12-02 09:30:00,216.13,218.97,214.55,214.89,24181.0,216.13,218.97,214.55,214.89,24181.0
2022-12-02 10:00:00,215.14,215.92,214.09,214.46,44382.0,215.14,215.92,214.09,214.46,44382.0
2022-12-02 11:00:00,214.43,215.9,214.23,215.59,75748.0,214.43,215.9,214.23,215.59,75748.0
2022-12-02 12:00:00,215.74,217.17,215.53,215.96,56052.0,215.74,217.17,215.53,215.96,56052.0
2022-12-02 13:00:00,216.09,218.24,215.98,218.06,45770.0,216.09,218.24,215.98,218.06,45770.0
2022-12-02 14:00:00,218.23,219.04,217.37,218.68,26372.0,218.23,219.04,217.37,218.68,26372.0
2022-12-02 15:00:00,218.71,218.98,216.36,217.74,191394.0,218.71,218.98,216.36,217.74,191394.0
2022-12-05 09:30:00,214.24,215.09,212.25,212.34,67686.0,214.24,215.09,212.25,212.34,67686.0
2022-12-05 10:00:00,211.99,214.73,211.15,214.11,120186.0,211.99,214.73,211.15,214.11,120186.0
2022-12-05 11:00:00,214.28,215.17,211.69,211.75,63829.0,214.28,215.17,211.69,211.75,63829.0
2022-12-05 12:00:00,211.66,211.66,209.65,210.56,104742.0,211.66,211.66,209.65,210.56,104742.0
2022-12-05 13:00:00,210.58,212.08,210.52,210.72,26017.0,210.58,212.08,210.52,210.72,26017.0
2022-12-05 14:00:00,210.74,212.01,210.47,211.87,47808.0,210.74,212.01,210.47,211.87,47808.0
2022-12-05 15:00:00,211.87,212.31,211.0,211.92,123246.0,211.87,212.31,211.0,211.92,123246.0
2022-12-06 09:30:00,211.46,214.47,211.4,212.49,29989.0,211.46,214.47,211.4,212.49,29989.0
2022-12-06 10:00:00,212.64,213.97,212.04,212.6,49089.0,212.64,213.97,212.04,212.6,49089.0
2022-12-06 11:00:00,212.46,212.84,211.72,212.29,33020.0,212.46,212.84,211.72,212.29,33020.0
2022-12-06 12:00:00,212.25,212.66,209.81,209.93,57493.0,212.25,212.66,209.81,209.93,57493.0
2022-12-06 13:00:00,209.96,210.01,208.49,209.31,89852.0,209.96,210.01,208.49,209.31,89852.0
2022-12-06 14:00:00,209.26,209.31,207.05,207.99,97642.0,209.26,209.31,207.05,207.99,97642.0
2022-12-06 15:00:00,208.03,210.08,207.97,209.89,109601.0,208.03,210.08,207.97,209.89,109601.0
2022-12-07 09:30:00,208.33,211.65,205.8,206.52,106115.0,208.33,211.65,205.8,206.52,106115.0
2022-12-07 10:00:00,206.48,209.59,205.79,209.29,134349.0,206.48,209.59,205.79,209.29,134349.0
2022-12-07 11:00:00,209.49,209.62,207.06,208.05,50070.0,209.49,209.62,207.06,208.05,50070.0
2022-12-07 12:00:00,208.1,208.15,206.67,208.15,66238.0,208.1,208.15,206.67,208.15,66238.0
2022-12-07 13:00:00,207.85,208.52,207.26,207.51,88432.0,207.85,208.52,207.26,207.51,88432.0
2022-12-07 14:00:00,207.64,207.66,206.3,206.67,45552.0,207.64,207.66,206.3,206.67,45552.0
2022-12-07 15:00:00,206.61,208.34,206.61,207.73,222308.0,206.61,208.34,206.61,207.73,222308.0
2022-12-08 09:30:00,208.14,210.27,206.38,210.05,70093.0,208.14,210.27,206.38,210.05,70093.0
2022-12-08 10:00:00,210.24,211.16,209.6,210.85,102691.0,210.24,211.16,209.6,210.85,102691.0
2022-12-08 11:00:00,210.72,210.87,209.25,209.66,74119.0,210.72,210.87,209.25,209.66,74119.0
2022-12-08 12:00:00,209.67,210.17,209.12,209.65,51457.0,209.67,210.17,209.12,209.65,51457.0
2022-12-08 13:00:00,209.65,211.26,209.62,211.22,81260.0,209.65,211.26,209.62,211.22,81260.0
2022-12-08 14:00:00,211.14,211.14,209.89,210.54,68636.0,211.14,211.14,209.89,210.54,68636.0
2022-12-08 15:00:00,210.34,211.18,209.91,210.44,166598.0,210.34,211.18,209.91,210.44,166598.0
2022-12-09 09:30:00,209.69,211.79,209.69,211.78,54609.0,209.69,211.79,209.69,211.78,54609.0
2022-12-09 10:00:00,212.0,212.16,209.0,210.15,73664.0,212.0,212.16,209.0,210.15,73664.0
2022-12-09 11:00:00,210.02,211.17,209.49,211.04,43242.0,210.02,211.17,209.49,211.04,43242.0
2022-12-09 12:00:00,210.8,211.52,210.22,210.83,27251.0,210.8,211.52,210.22,210.83,27251.0
2022-12-09 13:00:00,210.64,210.64,210.0,210.31,22390.0,210.64,210.64,210.0,210.31,22390.0
2022-12-09 14:00:00,210.36,210.36,209.52,209.75,28424.0,210.36,210.36,209.52,209.75,28424.0
2022-12-09 15:00:00,209.68,209.98,208.19,208.55,112125.0,209.68,209.98,208.19,208.55,112125.0
2022-12-12 09:30:00,209.63,210.6,208.61,210.06,22072.0,209.63,210.6,208.61,210.06,22072.0
2022-12-12 10:00:00,210.33,210.39,207.97,208.88,40436.0,210.33,210.39,207.97,208.88,40436.0
2022-12-12 11:00:00,208.94,209.51,208.62,208.96,19900.0,208.94,209.51,208.62,208.96,19900.0
2022-12-12 12:00:00,209.03,211.06,209.03,210.81,41193.0,209.03,211.06,209.03,210.81,41193.0
2022-12-12 13:00:00,210.87,211.7,210.05,211.66,31923.0,210.87,211.7,210.05,211.66,31923.0
2022-12-12 14:00:00,211.58,211.67,210.67,211.35,51320.0,211.58,211.67,210.67,211.35,51320.0
2022-12-12 15:00:00,211.45,213.47,211.34,213.18,132931.0,211.45,213.47,211.34,213.18,132931.0
2022-12-13 09:30:00,221.0,223.14,219.79,222.41,49495.0,221.0,223.14,219.79,222.41,49495.0
2022-12-13 10:00:00,222.6,222.99,220.08,221.28,121720.0,222.6,222.99,220.08,221.28,121720.0
2022-12-13 11:00:00,221.28,221.66,217.25,218.34,61771.0,221.28,221.66,217.25,218.34,61771.0
2022-12-13 12:00:00,218.44,218.77,214.61,214.85,85128.0,218.44,218.77,214.61,214.85,85128.0
2022-12-13 13:00:00,215.15,217.03,214.94,216.93,32184.0,215.15,217.03,214.94,216.93,32184.0
2022-12-13 14:00:00,216.86,217.59,215.95,216.14,77964.0,216.86,217.59,215.95,216.14,77964.0
2022-12-13 15:00:00,216.05,217.99,214.59,216.93,182218.0,216.05,217.99,214.59,216.93,182218.0
2022-12-14 09:30:00,215.82,217.64,214.18,216.07,24465.0,215.82,217.64,214.18,216.07,24465.0
2022-12-14 10:00:00,215.94,217.07,215.54,216.42,50792.0,215.94,217.07,215.54,216.42,50792.0
2022-12-14 11:00:00,216.48,216.66,215.33,215.52,59473.0,216.48,216.66,215.33,215.52,59473.0
2022-12-14 12:00:00,215.57,216.4,215.31,216.18,55763.0,215.57,216.4,215.31,216.18,55763.0
2022-12-14 13:00:00,216.25,218.28,216.03,217.86,102985.0,216.25,218.28,216.03,217.86,102985.0
2022-12-14 14:00:00,217.72,217.78,212.44,214.81,86001.0,217.72,217.78,212.44,214.81,86001.0
2022-12-14 15:00:00,214.95,217.49,213.29,214.21,214873.0,214.95,217.49,213.29,214.21,214873.0
2022-12-15 09:30:00,210.56,212.4,208.26,210.1,23409.0,210.56,212.4,208.26,210.1,23409.0
2022-12-15 10:00:00,209.84,210.19,208.36,208.64,24667.0,209.84,210.19,208.36,208.64,24667.0
2022-12-15 11:00:00,208.93,210.06,208.04,209.73,39824.0,208.93,210.06,208.04,209.73,39824.0
2022-12-15 12:00:00,209.82,210.45,208.61,208.8,63240.0,209.82,210.45,208.61,208.8,63240.0
2022-12-15 13:00:00,208.71,208.85,207.61,207.97,69396.0,208.71,208.85,207.61,207.97,69396.0
2022-12-15 14:00:00,208.06,208.55,206.98,208.36,70811.0,208.06,208.55,206.98,208.36,70811.0
2022-12-15 15:00:00,208.41,208.77,207.44,208.37,216395.0,208.41,208.77,207.44,208.37,216395.0
2022-12-16 09:30:00,205.5,207.16,205.36,206.72,133410.0,205.5,207.16,205.36,206.72,133410.0
2022-12-16 10:00:00,206.77,206.77,203.41,205.01,36937.0,206.77,206.77,203.41,205.01,36937.0
2022-12-16 11:00:00,205.11,205.61,203.3,203.44,46325.0,205.11,205.61,203.3,203.44,46325.0
2022-12-16 12:00:00,203.38,204.79,203.03,203.5,29320.0,203.38,204.79,203.03,203.5,29320.0
2022-12-16 13:00:00,203.56,203.78,202.75,203.76,53317.0,203.56,203.78,202.75,203.76,53317.0
2022-12-16 14:00:00,203.62,204.42,202.84,204.27,74857.0,203.62,204.42,202.84,204.27,74857.0
2022-12-16 15:00:00,204.25,205.24,203.56,203.78,137807.0,204.25,205.24,203.56,203.78,137807.0
2022-12-19 09:30:00,203.27,203.27,200.0,201.1,26079.0,203.27,203.27,200.0,201.1,26079.0
2022-12-19 10:00:00,201.23,203.08,200.99,202.04,37949.0,201.23,203.08,200.99,202.04,37949.0
2022-12-19 11:00:00,201.9,202.53,201.12,202.28,56684.0,201.9,202.53,201.12,202.28,56684.0
2022-12-19 12:00:00,202.27,203.0,201.88,202.34,29188.0,202.27,203.0,201.88,202.34,29188.0
2022-12-19 13:00:00,202.28,202.36,200.85,200.96,39742.0,202.28,202.36,200.85,200.96,39742.0
2022-12-19 14:00:00,200.96,200.96,199.33,199.63,73901.0,200.96,200.96,199.33,199.63,73901.0
2022-12-19 15:00:00,199.54,200.11,199.21,199.81,117893.0,199.54,200.11,199.21,199.81,117893.0
2022-12-20 09:30:00,199.07,200.33,197.15,198.86,43118.0,199.07,200.33,197.15,198.86,43118.0
2022-12-20 10:00:00,198.77,201.81,198.72,201.13,57541.0,198.77,201.81,198.72,201.13,57541.0
2022-12-20 11:00:00,201.09,201.44,200.14,201.4,56660.0,201.09,201.44,200.14,201.4,56660.0
2022-12-20 12:00:00,201.4,202.11,201.16,201.92,44338.0,201.4,202.11,201.16,201.92,44338.0
2022-12-20 13:00:00,201.94,202.37,201.55,201.98,50188.0,201.94,202.37,201.55,201.98,50188.0
2022-12-20 14:00:00,201.93,202.44,201.69,201.86,54591.0,201.93,202.44,201.69,201.86,54591.0
2022-12-20 15:00:00,201.87,202.16,201.09,201.43,200839.0,201.87,202.16,201.09,201.43,200839.0
2022-12-21 09:30:00,203.28,203.99,202.07,202.56,67852.0,203.28,203.99,202.07,202.56,67852.0
2022-12-21 10:00:00,202.75,205.2,202.74,205.15,79469.0,202.75,205.2,202.74,205.15,79469.0
2022-12-21 11:00:00,205.33,205.82,204.96,205.53,26847.0,205.33,205.82,204.96,205.53,26847.0
2022-12-21 12:00:00,205.48,205.56,203.9,204.05,20243.0,205.48,205.56,203.9,204.05,20243.0
2022-12-21 13:00:00,204.07,204.94,203.8,204.7,24690.0,204.07,204.94,203.8,204.7,24690.0
2022-12-21 14:00:00,204.77,205.12,203.95,203.98,34160.0,204.77,205.12,203.95,203.98,34160.0
2022-12-21 15:00:00,204.01,204.56,203.55,204.44,131359.0,204.01,204.56,203.55,204.44,131359.0
2022-12-22 09:30:00,202.05,204.19,200.77,202.59,27429.0,202.05,204.19,200.77,202.59,27429.0
2022-12-22 10:00:00,202.78,202.82,201.65,202.82,18812.0,202.78,202.82,201.65,202.82,18812.0
2022-12-22 11:00:00,202.64,203.23,202.01,202.63,23284.0,202.64,203.23,202.01,202.63,23284.0
2022-12-22 12:00:00,202.65,203.16,201.07,201.31,18785.0,202.65,203.16,201.07,201.31,18785.0
2022-12-22 13:00:00,201.11,201.11,199.76,200.2,49605.0,201.11,201.11,199.76,200.2,49605.0
2022-12-22 14:00:00,200.17,201.81,200.06,201.72,32698.0,200.17,201.81,200.06,201.72,32698.0
2022-12-22 15:00:00,201.73,203.36,201.51,203.32,94397.0,201.73,203.36,201.51,203.32,94397.0
2022-12-23 09:30:00,202.38,203.55,201.58,202.32,18600.0,202.38,203.55,201.58,202.32,18600.0
2022-12-23 10:00:00,202.61,203.91,201.89,203.06,19232.0,202.61,203.91,201.89,203.06,19232.0
2022-12-23 11:00:00,203.1,204.08,202.73,203.73,21310.0,203.1,204.08,202.73,203.73,21310.0
2022-12-23 12:00:00,203.73,204.51,203.43,203.78,15305.0,203.73,204.51,203.43,203.78,15305.0
2022-12-23 13:00:00,203.76,204.05,202.83,203.14,24566.0,203.76,204.05,202.83,203.14,24566.0
2022-12-23 14:00:00,203.14,204.05,203.0,203.82,22616.0,203.14,204.05,203.0,203.82,22616.0
2022-12-23 15:00:00,203.92,204.17,202.87,203.87,65624.0,203.92,204.17,202.87,203.87,65624.0
2022-12-27 09:30:00,203.73,203.73,201.05,202.56,13073.0,203.73,203.73,201.05,202.56,13073.0
2022-12-27 10:00:00,202.76,204.56,202.05,203.5,21254.0,202.76,204.56,202.05,203.5,21254.0
2022-12-27 11:00:00,203.81,204.68,203.5,203.53,19299.0,203.81,204.68,203.5,203.53,19299.0
2022-12-27 12:00:00,203.67,204.16,203.04,203.22,25498.0,203.67,204.16,203.04,203.22,25498.0
2022-12-27 13:00:00,203.22,203.51,202.42,202.45,21296.0,203.22,203.51,202.42,202.45,21296.0
2022-12-27 14:00:00,202.58,202.79,201.9,202.13,26241.0,202.58,202.79,201.9,202.13,26241.0
2022-12-27 15:00:00,202.22,203.42,202.21,202.98,80990.0,202.22,203.42,202.21,202.98,80990.0
2022-12-28 09:30:00,203.64,206.05,203.64,205.18,23912.0,203.64,206.05,203.64,205.18,23912.0
2022-12-28 10:00:00,205.28,206.41,204.85,204.85,20464.0,205.28,206.41,204.85,204.85,20464.0
2022-12-28 11:00:00,204.83,204.87,203.26,203.49,9675.0,204.83,204.87,203.26,203.49,9675.0
2022-12-28 12:00:00,203.5,203.98,202.68,203.94,10041.0,203.5,203.98,202.68,203.94,10041.0
2022-12-28 13:00:00,204.16,204.49,203.32,203.33,12895.0,204.16,204.49,203.32,203.33,12895.0
2022-12-28 14:00:00,203.38,203.93,203.14,203.33,21809.0,203.38,203.93,203.14,203.33,21809.0
2022-12-28 15:00:00,203.32,203.32,201.86,201.97,51304.0,203.32,203.32,201.86,201.97,51304.0
2022-12-29 09:30:00,204.36,206.52,203.66,206.14,13741.0,204.36,206.52,203.66,206.14,13741.0
2022-12-29 10:00:00,206.46,207.48,206.01,207.28,37463.0,206.46,207.48,206.01,207.28,37463.0
2022-12-29 11:00:00,207.04,207.74,206.31,207.52,16379.0,207.04,207.74,206.31,207.52,16379.0
2022-12-29 12:00:00,207.59,208.16,207.43,207.77,13625.0,207.59,208.16,207.43,207.77,13625.0
2022-12-29 13:00:00,207.76,208.6,207.76,208.6,23266.0,207.76,208.6,207.76,208.6,23266.0
2022-12-29 14:00:00,208.6,208.85,207.92,208.2,26040.0,208.6,208.85,207.92,208.2,26040.0
2022-12-29 15:00:00,208.19,208.52,207.47,207.86,89082.0,208.19,208.52,207.47,207.86,89082.0
2022-12-30 09:30:00,205.97,205.97,202.92,204.4,8646.0,205.97,205.97,202.92,204.4,8646.0
2022-12-30 10:00:00,204.18,204.65,203.19,203.2,11296.0,204.18,204.65,203.19,203.2,11296.0
2022-12-30 11:00:00,203.33,204.59,203.1,204.32,58501.0,203.33,204.59,203.1,204.32,58501.0
2022-12-30 12:00:00,204.4,204.4,203.39,203.8,19988.0,204.4,204.4,203.39,203.8,19988.0
2022-12-30 13:00:00,204.12,204.12,202.07,202.7,17819.0,204.12,204.12,202.07,202.7,17819.0
2022-12-30 14:00:00,202.66,203.2,202.44,203.04,28828.0,202.66,203.2,202.44,203.04,28828.0
2022-12-30 15:00:00,203.09,205.09,203.09,204.85,74714.0,203.09,205.09,203.09,204.85,74714.0
2023-01-03 09:30:00,208.04,209.98,206.32,206.49,32400.0,208.04,209.98,206.32,206.49,32400.0
2023-01-03 10:00:00,206.68,207.38,205.6,206.6,64836.0,206.68,207.38,205.6,206.6,64836.0
2023-01-03 11:00:00,206.73,206.73,203.88,204.29,31593.0,206.73,206.73,203.88,204.29,31593.0
2023-01-03 12:00:00,204.23,204.67,203.0,203.68,21737.0,204.23,204.67,203.0,203.68,21737.0
2023-01-03 13:00:00,203.69,204.55,202.91,204.5,31398.0,203.69,204.55,202.91,204.5,31398.0
2023-01-03 14:00:00,204.51,204.54,202.91,204.07,28052.0,204.51,204.54,202.91,204.07,28052.0
2023-01-03 15:00:00,204.24,204.55,203.64,203.81,75840.0,204.24,204.55,203.64,203.81,75840.0
2023-01-04 09:30:00,205.87,207.85,205.03,206.99,16234.0,205.87,207.85,205.03,206.99,16234.0
2023-01-04 10:00:00,207.38,207.38,205.16,206.54,36016.0,207.38,207.38,205.16,206.54,36016.0
2023-01-04 11:00:00,206.65,208.14,206.08,207.68,14571.0,206.65,208.14,206.08,207.68,14571.0
2023-01-04 12:00:00,207.77,208.08,207.01,207.01,16389.0,207.77,208.08,207.01,207.01,16389.0
2023-01-04 13:00:00,206.96,207.95,206.7,206.85,26360.0,206.96,207.95,206.7,206.85,26360.0
2023-01-04 14:00:00,206.93,207.54,205.31,207.23,33867.0,206.93,207.54,205.31,207.23,33867.0
2023-01-04 15:00:00,207.24,207.99,205.59,207.77,154723.0,207.24,207.99,205.59,207.77,154723.0
2023-01-05 09:30:00,204.97,207.46,201.64,203.77,52898.0,204.97,207.46,201.64,203.77,52898.0
2023-01-05 10:00:00,203.57,206.36,203.57,205.15,45940.0,203.57,206.36,203.57,205.15,45940.0
2023-01-05 11:00:00,205.09,206.31,204.79,205.86,144414.0,205.09,206.31,204.79,205.86,144414.0
2023-01-05 12:00:00,205.71,206.61,205.46,205.75,109720.0,205.71,206.61,205.46,205.75,109720.0
2023-01-05 13:00:00,205.75,208.53,205.67,208.06,84005.0,205.75,208.53,205.67,208.06,84005.0
2023-01-05 14:00:00,207.95,209.19,207.94,208.28,53096.0,207.95,209.19,207.94,208.28,53096.0
2023-01-05 15:00:00,208.08,208.5,206.58,207.12,219134.0,208.08,208.5,206.58,207.12,219134.0
2023-01-06 09:30:00,208.89,209.64,202.45,202.88,32802.0,208.89,209.64,202.45,202.88,32802.0
2023-01-06 10:00:00,202.78,204.37,201.05,203.83,106596.0,202.78,204.37,201.05,203.83,106596.0
2023-01-06 11:00:00,204.0,204.78,203.16,203.84,32323.0,204.0,204.78,203.16,203.84,32323.0
2023-01-06 12:00:00,204.19,204.44,203.13,203.51,29869.0,204.19,204.44,203.13,203.51,29869.0
2023-01-06 13:00:00,203.46,205.52,203.31,204.87,48300.0,203.46,205.52,203.31,204.87,48300.0
2023-01-06 14:00:00,204.96,206.56,204.77,206.3,48267.0,204.96,206.56,204.77,206.3,48267.0
2023-01-06 15:00:00,206.16,206.84,204.89,205.4,112170.0,206.16,206.84,204.89,205.4,112170.0
2023-01-09 09:30:00,208.5,209.11,206.78,207.47,33000.0,208.5,209.11,206.78,207.47,33000.0
2023-01-09 10:00:00,207.73,209.1,206.84,208.66,36358.0,207.73,209.1,206.84,208.66,36358.0
2023-01-09 11:00:00,208.81,209.49,208.37,208.66,45176.0,208.81,209.49,208.37,208.66,45176.0
2023-01-09 12:00:00,208.56,210.19,208.31,209.63,28941.0,208.56,210.19,208.31,209.63,28941.0
2023-01-09 13:00:00,209.53,210.14,208.72,209.03,13091.0,209.53,210.14,208.72,209.03,13091.0
2023-01-09 14:00:00,209.14,210.04,208.41,208.61,49980.0,209.14,210.04,208.41,208.61,49980.0
2023-01-09 15:00:00,208.57,209.06,207.9,208.51,202904.0,208.57,209.06,207.9,208.51,202904.0
2023-01-10 09:30:00,208.23,212.44,207.8,212.27,111133.0,208.23,212.44,207.8,212.27,111133.0
2023-01-10 10:00:00,212.39,216.01,212.33,215.9,73246.0,212.39,216.01,212.33,215.9,73246.0
2023-01-10 11:00:00,215.9,216.34,215.42,215.81,60816.0,215.9,216.34,215.42,215.81,60816.0
2023-01-10 12:00:00,215.6,216.11,214.45,216.05,25567.0,215.6,216.11,214.45,216.05,25567.0
2023-01-10 13:00:00,216.11,216.62,214.77,215.44,23170.0,216.11,216.62,214.77,215.44,23170.0
2023-01-10 14:00:00,215.46,217.44,215.44,216.64,53992.0,215.46,217.44,215.44,216.64,53992.0
2023-01-10 15:00:00,216.7,216.8,215.09,215.65,114195.0,216.7,216.8,215.09,215.65,114195.0
2023-01-11 09:30:00,217.5,222.99,216.83,222.33,78267.0,217.5,222.99,216.83,222.33,78267.0
2023-01-11 10:00:00,222.55,224.11,221.47,222.86,130045.0,222.55,224.11,221.47,222.86,130045.0
2023-01-11 11:00:00,222.87,222.93,219.07,220.57,77966.0,222.87,222.93,219.07,220.57,77966.0
2023-01-11 12:00:00,220.67,220.68,218.82,220.44,43346.0,220.67,220.68,218.82,220.44,43346.0
2023-01-11 13:00:00,220.43,221.79,220.32,220.99,48612.0,220.43,221.79,220.32,220.99,48612.0
2023-01-11 14:00:00,221.16,221.76,220.77,221.0,36679.0,221.16,221.76,220.77,221.0,36679.0
2023-01-11 15:00:00,221.12,221.69,220.38,221.45,137632.0,221.12,221.69,220.38,221.45,137632.0
2023-01-12 09:30:00,221.41,222.56,218.23,219.51,42249.0,221.41,222.56,218.23,219.51,42249.0
2023-01-12 10:00:00,219.67,222.41,219.66,220.67,44951.0,219.67,222.41,219.66,220.67,44951.0
2023-01-12 11:00:00,220.34,221.99,219.78,221.42,27517.0,220.34,221.99,219.78,221.42,27517.0
2023-01-12 12:00:00,221.27,223.26,221.15,223.13,28266.0,221.27,223.26,221.15,223.13,28266.0
2023-01-12 13:00:00,223.16,223.53,221.3,221.72,34909.0,223.16,223.53,221.3,221.72,34909.0
2023-01-12 14:00:00,221.89,221.94,219.06,219.88,57687.0,221.89,221.94,219.06,219.88,57687.0
2023-01-12 15:00:00,219.93,220.52,219.43,219.5,110613.0,219.93,220.52,219.43,219.5,110613.0
2023-01-13 09:30:00,217.67,219.83,216.98,219.71,19844.0,217.67,219.83,216.98,219.71,19844.0
2023-01-13 10:00:00,219.33,220.74,219.13,219.23,34681.0,219.33,220.74,219.13,219.23,34681.0
2023-01-13 11:00:00,219.37,220.53,219.03,220.4,29728.0,219.37,220.53,219.03,220.4,29728.0
2023-01-13 12:00:00,220.5,221.02,220.18,220.8,29619.0,220.5,221.02,220.18,220.8,29619.0
2023-01-13 13:00:00,220.81,220.98,219.47,220.4,16932.0,220.81,220.98,219.47,220.4,16932.0
2023-01-13 14:00:00,220.53,221.05,220.06,220.61,19368.0,220.53,221.05,220.06,220.61,19368.0
2023-01-13 15:00:00,220.62,222.29,220.51,222.07,116859.0,220.62,222.29,220.51,222.07,116859.0
2023-01-17 09:30:00,221.33,222.93,220.55,222.5,33293.0,221.33,222.93,220.55,222.5,33293.0
2023-01-17 10:00:00,222.54,223.42,221.41,222.0,48149.0,222.54,223.42,221.41,222.0,48149.0
2023-01-17 11:00:00,221.78,222.28,221.15,221.15,22164.0,221.78,222.28,221.15,221.15,22164.0
2023-01-17 12:00:00,221.27,222.1,221.07,221.53,16223.0,221.27,222.1,221.07,221.53,16223.0
2023-01-17 13:00:00,221.76,221.82,220.78,221.56,14454.0,221.76,221.82,220.78,221.56,14454.0
2023-01-17 14:00:00,221.67,222.24,221.09,221.86,25511.0,221.67,222.24,221.09,221.86,25511.0
2023-01-17 15:00:00,221.86,222.29,221.35,221.55,58589.0,221.86,222.29,221.35,221.55,58589.0
2023-01-18 09:30:00,222.45,223.98,221.34,223.95,16579.0,222.45,223.98,221.34,223.95,16579.0
2023-01-18 10:00:00,223.98,224.83,223.03,223.71,59885.0,223.98,224.83,223.03,223.71,59885.0
2023-01-18 11:00:00,223.8,223.93,222.88,223.68,102619.0,223.8,223.93,222.88,223.68,102619.0
2023-01-18 12:00:00,223.57,223.68,222.68,222.69,46664.0,223.57,223.68,222.68,222.69,46664.0
2023-01-18 13:00:00,222.68,223.19,222.5,222.62,40500.0,222.68,223.19,222.5,222.62,40500.0
2023-01-18 14:00:00,222.58,222.79,221.91,221.99,41370.0,222.58,222.79,221.91,221.99,41370.0
2023-01-18 15:00:00,221.99,222.35,220.42,220.5,111983.0,221.99,222.35,220.42,220.5,111983.0
2023-01-19 09:30:00,218.79,221.68,218.16,221.07,56242.0,218.79,221.68,218.16,221.07,56242.0
2023-01-19 10:00:00,220.83,221.24,218.76,219.27,54332.0,220.83,221.24,218.76,219.27,54332.0
2023-01-19 11:00:00,219.27,219.77,218.7,219.64,29799.0,219.27,219.77,218.7,219.64,29799.0
2023-01-19 12:00:00,219.86,220.62,219.86,220.59,23749.0,219.86,220.62,219.86,220.59,23749.0
2023-01-19 13:00:00,220.62,221.48,220.19,220.96,46429.0,220.62,221.48,220.19,220.96,46429.0
2023-01-19 14:00:00,221.14,222.52,220.87,222.05,19935.0,221.14,222.52,220.87,222.05,19935.0
2023-01-19 15:00:00,222.13,223.1,221.67,222.3,131903.0,222.13,223.1,221.67,222.3,131903.0
2023-01-20 09:30:00,221.97,223.71,221.45,223.53,86998.0,221.97,223.71,221.45,223.53,86998.0
2023-01-20 10:00:00,223.77,224.33,222.82,223.98,21175.0,223.77,224.33,222.82,223.98,21175.0
2023-01-20 11:00:00,223.79,224.34,221.13,221.17,98149.0,223.79,224.34,221.13,221.17,98149.0
2023-01-20 12:00:00,221.23,221.99,220.81,220.81,31663.0,221.23,221.99,220.81,220.81,31663.0
2023-01-20 13:00:00,220.92,221.56,220.14,221.26,31658.0,220.92,221.56,220.14,221.26,31658.0
2023-01-20 14:00:00,221.22,222.6,220.96,222.52,36759.0,221.22,222.6,220.96,222.52,36759.0
2023-01-20 15:00:00,222.56,224.15,222.56,223.5,126694.0,222.56,224.15,222.56,223.5,126694.0
2023-01-23 09:30:00,224.17,224.42,222.9,224.03,10479.0,224.17,224.42,222.9,224.03,10479.0
2023-01-23 10:00:00,224.38,225.83,224.38,225.69,41660.0,224.38,225.83,224.38,225.69,41660.0
2023-01-23 11:00:00,225.68,227.4,225.56,227.38,86917.0,225.68,227.4,225.56,227.38,86917.0
2023-01-23 12:00:00,227.35,228.34,226.6,228.12,71951.0,227.35,228.34,226.6,228.12,71951.0
2023-01-23 13:00:00,228.05,229.28,228.03,228.77,53112.0,228.05,229.28,228.03,228.77,53112.0
2023-01-23 14:00:00,228.69,228.72,226.78,227.11,71870.0,228.69,228.72,226.78,227.11,71870.0
2023-01-23 15:00:00,227.15,229.15,227.1,228.7,185027.0,227.15,229.15,227.1,228.7,185027.0
2023-01-24 09:30:00,225.0,229.17,225.0,226.44,24865.0,225.0,229.17,225.0,226.44,24865.0
2023-01-24 10:00:00,226.16,227.37,224.87,226.98,52837.0,226.16,227.37,224.87,226.98,52837.0
2023-01-24 11:00:00,227.01,227.47,225.9,227.13,63599.0,227.01,227.47,225.9,227.13,63599.0
2023-01-24 12:00:00,227.06,227.71,226.73,227.71,27046.0,227.06,227.71,226.73,227.71,27046.0
2023-01-24 13:00:00,227.75,228.21,226.57,226.57,63908.0,227.75,228.21,226.57,226.57,63908.0
2023-01-24 14:00:00,226.97,227.87,226.58,227.2,61498.0,226.97,227.87,226.58,227.2,61498.0
2023-01-24 15:00:00,227.21,227.34,225.16,225.75,91498.0,227.21,227.34,225.16,225.75,91498.0
2023-01-25 09:30:00,223.43,224.63,222.3,222.41,11140.0,223.43,224.63,222.3,222.41,11140.0
2023-01-25 10:00:00,222.67,224.18,221.91,222.89,30140.0,222.67,224.18,221.91,222.89,30140.0
2023-01-25 11:00:00,222.94,224.01,222.21,223.84,23514.0,222.94,224.01,222.21,223.84,23514.0
2023-01-25 12:00:00,223.91,224.16,223.15,223.27,12891.0,223.91,224.16,223.15,223.27,12891.0
2023-01-25 13:00:00,223.29,225.25,223.29,224.94,17574.0,223.29,225.25,223.29,224.94,17574.0
2023-01-25 14:00:00,225.2,226.18,224.83,225.93,10006.0,225.2,226.18,224.83,225.93,10006.0
2023-01-25 15:00:00,226.46,226.66,225.78,226.5,50296.0,226.46,226.66,225.78,226.5,50296.0
2023-01-26 09:30:00,229.1,229.35,227.46,228.47,19310.0,229.1,229.35,227.46,228.47,19310.0
2023-01-26 10:00:00,228.49,229.88,226.93,227.31,23361.0,228.49,229.88,226.93,227.31,23361.0
2023-01-26 11:00:00,227.47,227.76,226.16,226.26,25980.0,227.47,227.76,226.16,226.26,25980.0
2023-01-26 12:00:00,226.25,226.82,225.57,225.93,45254.0,226.25,226.82,225.57,225.93,45254.0
2023-01-26 13:00:00,225.83,226.06,225.08,225.77,20063.0,225.83,226.06,225.08,225.77,20063.0
2023-01-26 14:00:00,225.63,227.35,225.2,227.26,41390.0,225.63,227.35,225.2,227.26,41390.0
2023-01-26 15:00:00,227.11,228.64,226.6,228.43,115150.0,227.11,228.64,226.6,228.43,115150.0
2023-01-27 09:30:00,227.35,228.46,226.59,228.25,15517.0,227.35,228.46,226.59,228.25,15517.0
2023-01-27 10:00:00,228.47,229.21,227.53,227.76,21715.0,228.47,229.21,227.53,227.76,21715.0
2023-01-27 11:00:00,227.7,228.47,227.39,228.23,22164.0,227.7,228.47,227.39,228.23,22164.0
2023-01-27 12:00:00,228.31,229.76,228.28,229.46,38657.0,228.31,229.76,228.28,229.46,38657.0
2023-01-27 13:00:00,229.48,230.23,229.32,229.67,42875.0,229.48,230.23,229.32,229.67,42875.0
2023-01-27 14:00:00,229.59,230.19,229.31,229.55,39530.0,229.59,230.19,229.31,229.55,39530.0
2023-01-27 15:00:00,229.59,230.86,229.44,229.58,124968.0,229.59,230.86,229.44,229.58,124968.0
2023-01-30 09:30:00,227.38,228.81,227.02,228.2,26123.0,227.38,228.81,227.02,228.2,26123.0
2023-01-30 10:00:00,228.15,229.46,225.54,226.52,52750.0,228.15,229.46,225.54,226.52,52750.0
2023-01-30 11:00:00,226.48,227.52,226.38,227.52,38259.0,226.48,227.52,226.38,227.52,38259.0
2023-01-30 12:00:00,227.54,228.06,227.31,227.67,33364.0,227.54,228.06,227.31,227.67,33364.0
2023-01-30 13:00:00,227.63,228.22,227.24,227.65,20375.0,227.63,228.22,227.24,227.65,20375.0
2023-01-30 14:00:00,227.61,227.73,226.29,226.67,21497.0,227.61,227.73,226.29,226.67,21497.0
2023-01-30 15:00:00,226.78,227.1,225.98,226.27,103637.0,226.78,227.1,225.98,226.27,103637.0
2023-01-31 09:30:00,226.89,228.93,226.52,227.0,17834.0,226.89,228.93,226.52,227.0,17834.0
2023-01-31 10:00:00,226.74,227.0,225.68,226.24,25348.0,226.74,227.0,225.68,226.24,25348.0
2023-01-31 11:00:00,226.5,226.78,226.08,226.5,12763.0,226.5,226.78,226.08,226.5,12763.0
2023-01-31 12:00:00,226.33,227.35,226.28,227.34,8545.0,226.33,227.35,226.28,227.34,8545.0
2023-01-31 13:00:00,227.15,228.25,227.15,228.07,23825.0,227.15,228.25,227.15,228.07,23825.0
2023-01-31 14:00:00,228.13,228.33,227.45,228.02,22152.0,228.13,228.33,227.45,228.02,22152.0
2023-01-31 15:00:00,228.05,229.64,227.33,229.46,72185.0,228.05,229.64,227.33,229.46,72185.0
2023-02-01 09:30:00,229.94,231.37,229.0,230.2,32695.0,229.94,231.37,229.0,230.2,32695.0
2023-02-01 10:00:00,230.03,231.1,229.05,230.74,41291.0,230.03,231.1,229.05,230.74,41291.0
2023-02-01 11:00:00,230.73,231.18,229.48,230.23,25238.0,230.73,231.18,229.48,230.23,25238.0
2023-02-01 12:00:00,230.15,230.3,229.43,229.59,14454.0,230.15,230.3,229.43,229.59,14454.0
2023-02-01 13:00:00,229.55,230.51,228.47,230.01,26716.0,229.55,230.51,228.47,230.01,26716.0
2023-02-01 14:00:00,229.95,231.87,228.58,231.14,44564.0,229.95,231.87,228.58,231.14,44564.0
2023-02-01 15:00:00,231.34,234.73,231.34,233.51,59561.0,231.34,234.73,231.34,233.51,59561.0
2023-02-02 09:30:00,235.79,238.95,235.79,237.64,52303.0,235.79,238.95,235.79,237.64,52303.0
2023-02-02 10:00:00,237.72,240.82,237.29,240.47,133937.0,237.72,240.82,237.29,240.47,133937.0
2023-02-02 11:00:00,240.51,241.73,240.18,240.59,182013.0,240.51,241.73,240.18,240.59,182013.0
2023-02-02 12:00:00,240.59,240.87,239.23,239.58,90908.0,240.59,240.87,239.23,239.58,90908.0
2023-02-02 13:00:00,239.65,241.78,239.46,241.69,55526.0,239.65,241.78,239.46,241.69,55526.0
2023-02-02 14:00:00,241.72,241.86,239.23,239.51,63300.0,241.72,241.86,239.23,239.51,63300.0
2023-02-02 15:00:00,239.47,241.07,239.34,240.67,198129.0,239.47,241.07,239.34,240.67,198129.0
2023-02-03 09:30:00,237.02,239.53,236.92,237.53,37170.0,237.02,239.53,236.92,237.53,37170.0
2023-02-03 10:00:00,237.03,240.33,236.16,240.06,37903.0,237.03,240.33,236.16,240.06,37903.0
2023-02-03 11:00:00,240.14,240.36,238.05,238.4,106567.0,240.14,240.36,238.05,238.4,106567.0
2023-02-03 12:00:00,238.26,239.62,238.26,238.4,35037.0,238.26,239.62,238.26,238.4,35037.0
2023-02-03 13:00:00,238.38,238.39,236.23,236.64,24475.0,238.38,238.39,236.23,236.64,24475.0
2023-02-03 14:00:00,236.54,237.78,236.37,237.08,34394.0,236.54,237.78,236.37,237.08,34394.0
2023-02-03 15:00:00,236.99,237.49,236.14,237.17,82499.0,236.99,237.49,236.14,237.17,82499.0
2023-02-06 09:30:00,234.52,236.12,232.35,236.12,47808.0,234.52,236.12,232.35,236.12,47808.0
2023-02-06 10:00:00,235.97,236.33,233.74,235.16,32582.0,235.97,236.33,233.74,235.16,32582.0
2023-02-06 11:00:00,235.13,235.42,232.88,233.28,63616.0,235.13,235.42,232.88,233.28,63616.0
2023-02-06 12:00:00,233.29,233.55,232.48,232.59,18703.0,233.29,233.55,232.48,232.59,18703.0
2023-02-06 13:00:00,232.47,233.29,231.92,232.73,102327.0,232.47,233.29,231.92,232.73,102327.0
2023-02-06 14:00:00,232.81,233.08,232.0,232.63,46729.0,232.81,233.08,232.0,232.63,46729.0
2023-02-06 15:00:00,232.68,232.71,231.23,232.34,121131.0,232.68,232.71,231.23,232.34,121131.0
2023-02-07 09:30:00,230.47,232.89,229.59,231.55,25064.0,230.47,232.89,229.59,231.55,25064.0
2023-02-07 10:00:00,231.47,232.05,230.65,231.25,67767.0,231.47,232.05,230.65,231.25,67767.0
2023-02-07 11:00:00,231.33,232.54,231.32,232.08,43675.0,231.33,232.54,231.32,232.08,43675.0
2023-02-07 12:00:00,232.08,234.54,231.88,234.1,25553.0,232.08,234.54,231.88,234.1,25553.0
2023-02-07 13:00:00,234.09,234.66,231.43,231.99,38575.0,234.09,234.66,231.43,231.99,38575.0
2023-02-07 14:00:00,232.03,235.22,232.02,235.2,68010.0,232.03,235.22,232.02,235.2,68010.0
2023-02-07 15:00:00,235.41,236.36,235.05,235.8,125327.0,235.41,236.36,235.05,235.8,125327.0
2023-02-08 09:30:00,235.0,236.83,233.82,236.22,27015.0,235.0,236.83,233.82,236.22,27015.0
2023-02-08 10:00:00,236.35,236.72,234.42,236.03,74015.0,236.35,236.72,234.42,236.03,74015.0
2023-02-08 11:00:00,236.01,236.01,234.79,235.21,44729.0,236.01,236.01,234.79,235.21,44729.0
2023-02-08 12:00:00,235.2,236.32,234.95,236.1,47011.0,235.2,236.32,234.95,236.1,47011.0
2023-02-08 13:00:00,236.05,236.84,235.34,235.56,27501.0,236.05,236.84,235.34,235.56,27501.0
2023-02-08 14:00:00,235.53,235.95,234.92,235.86,52063.0,235.53,235.95,234.92,235.86,52063.0
2023-02-08 15:00:00,235.82,235.93,234.47,235.6,91976.0,235.82,235.93,234.47,235.6,91976.0
2023-02-09 09:30:00,237.34,237.96,235.61,235.99,38242.0,237.34,237.96,235.61,235.99,38242.0
2023-02-09 10:00:00,236.09,236.73,233.13,234.81,84521.0,236.09,236.73,233.13,234.81,84521.0
2023-02-09 11:00:00,234.67,234.97,233.81,234.72,35335.0,234.67,234.97,233.81,234.72,35335.0
2023-02-09 12:00:00,234.79,237.0,233.0,233.68,54698.0,234.79,237.0,233.0,233.68,54698.0
2023-02-09 13:00:00,233.61,233.64,232.07,232.71,49566.0,233.61,233.64,232.07,232.71,49566.0
2023-02-09 14:00:00,232.89,232.96,231.03,231.54,85559.0,232.89,232.96,231.03,231.54,85559.0
2023-02-09 15:00:00,231.62,231.92,229.49,230.29,155371.0,231.62,231.92,229.49,230.29,155371.0
2023-02-10 09:30:00,228.56,230.0,223.95,227.15,127540.0,228.56,230.0,223.95,227.15,127540.0
2023-02-10 10:00:00,227.18,229.48,225.45,227.21,127796.0,227.18,229.48,225.45,227.21,127796.0
2023-02-10 11:00:00,227.21,227.28,224.45,225.83,144702.0,227.21,227.28,224.45,225.83,144702.0
2023-02-10 12:00:00,225.87,226.1,224.69,225.65,83237.0,225.87,226.1,224.69,225.65,83237.0
2023-02-10 13:00:00,225.75,226.65,225.25,225.88,66679.0,225.75,226.65,225.25,225.88,66679.0
2023-02-10 14:00:00,225.88,226.08,224.63,224.75,82877.0,225.88,226.08,224.63,224.75,82877.0
2023-02-10 15:00:00,224.74,225.35,222.32,222.8,539052.0,224.74,225.35,222.32,222.8,539052.0
2023-02-13 09:30:00,223.52,226.68,222.36,226.68,63872.0,223.52,226.68,222.36,226.68,63872.0
2023-02-13 10:00:00,226.73,230.79,226.73,230.65,148590.0,226.73,230.79,226.73,230.65,148590.0
2023-02-13 11:00:00,230.63,231.92,230.09,231.12,106977.0,230.63,231.92,230.09,231.12,106977.0
2023-02-13 12:00:00,231.06,232.59,231.0,231.25,106966.0,231.06,232.59,231.0,231.25,106966.0
2023-02-13 13:00:00,231.26,232.21,230.76,231.33,67690.0,231.26,232.21,230.76,231.33,67690.0
2023-02-13 14:00:00,231.4,231.62,230.58,231.48,103857.0,231.4,231.62,230.58,231.48,103857.0
2023-02-13 15:00:00,231.49,232.35,230.85,232.22,342015.0,231.49,232.35,230.85,232.22,342015.0
2023-02-14 09:30:00,230.0,230.58,226.69,230.2,61916.0,230.0,230.58,226.69,230.2,61916.0
2023-02-14 10:00:00,229.99,230.9,225.88,226.62,111038.0,229.99,230.9,225.88,226.62,111038.0
2023-02-14 11:00:00,226.5,228.45,226.13,227.01,105986.0,226.5,228.45,226.13,227.01,105986.0
2023-02-14 12:00:00,227.19,228.57,227.09,228.28,40489.0,227.19,228.57,227.09,228.28,40489.0
2023-02-14 13:00:00,228.18,230.06,228.17,229.03,37290.0,228.18,230.06,228.17,229.03,37290.0
2023-02-14 14:00:00,229.15,229.33,228.1,228.18,45148.0,229.15,229.33,228.1,228.18,45148.0
2023-02-14 15:00:00,228.19,228.65,226.55,227.05,212731.0,228.19,228.65,226.55,227.05,212731.0
2023-02-15 09:30:00,225.19,226.7,224.53,225.89,39919.0,225.19,226.7,224.53,225.89,39919.0
2023-02-15 10:00:00,225.52,227.59,224.3,226.74,46928.0,225.52,227.59,224.3,226.74,46928.0
2023-02-15 11:00:00,226.76,227.75,226.75,226.86,26973.0,226.76,227.75,226.75,226.86,26973.0
2023-02-15 12:00:00,226.77,226.77,225.1,225.87,30816.0,226.77,226.77,225.1,225.87,30816.0
2023-02-15 13:00:00,225.89,227.39,225.88,227.11,51430.0,225.89,227.39,225.88,227.11,51430.0
2023-02-15 14:00:00,227.21,227.46,225.8,226.06,80742.0,227.21,227.46,225.8,226.06,80742.0
2023-02-15 15:00:00,226.06,227.41,225.9,227.02,194043.0,226.06,227.41,225.9,227.02,194043.0
2023-02-16 09:30:00,222.14,223.2,220.21,221.81,73117.0,222.14,223.2,220.21,221.81,73117.0
2023-02-16 10:00:00,221.25,225.25,221.0,224.37,63874.0,221.25,225.25,221.0,224.37,63874.0
2023-02-16 11:00:00,224.34,225.6,224.33,225.23,40085.0,224.34,225.6,224.33,225.23,40085.0
2023-02-16 12:00:00,225.22,225.92,224.88,225.34,29816.0,225.22,225.92,224.88,225.34,29816.0
2023-02-16 13:00:00,225.3,225.8,224.77,225.47,42275.0,225.3,225.8,224.77,225.47,42275.0
2023-02-16 14:00:00,225.48,226.22,225.09,225.34,46310.0,225.48,226.22,225.09,225.34,46310.0
2023-02-16 15:00:00,225.34,225.38,223.76,224.1,161577.0,225.34,225.38,223.76,224.1,161577.0
2023-02-17 09:30:00,222.41,223.24,221.06,221.09,108294.0,222.41,223.24,221.06,221.09,108294.0
2023-02-17 10:00:00,221.06,221.57,217.8,217.88,87268.0,221.06,221.57,217.8,217.88,87268.0
2023-02-17 11:00:00,217.82,217.83,216.79,217.14,107251.0,217.82,217.83,216.79,217.14,107251.0
2023-02-17 12:00:00,217.3,217.76,216.65,216.96,81570.0,217.3,217.76,216.65,216.96,81570.0
2023-02-17 13:00:00,216.95,217.36,216.45,216.9,65535.0,216.95,217.36,216.45,216.9,65535.0
2023-02-17 14:00:00,216.9,218.56,216.89,218.55,33739.0,216.9,218.56,216.89,218.55,33739.0
2023-02-17 15:00:00,218.71,219.74,218.55,219.73,117743.0,218.71,219.74,218.55,219.73,117743.0
2023-02-21 09:30:00,216.68,218.33,215.43,217.84,83913.0,216.68,218.33,215.43,217.84,83913.0
2023-02-21 10:00:00,217.83,218.2,214.99,214.99,70960.0,217.83,218.2,214.99,214.99,70960.0
2023-02-21 11:00:00,214.96,215.03,213.17,213.42,64780.0,214.96,215.03,213.17,213.42,64780.0
2023-02-21 12:00:00,213.32,214.06,212.95,213.01,41341.0,213.32,214.06,212.95,213.01,41341.0
2023-02-21 13:00:00,213.0,213.0,211.65,212.01,71036.0,213.0,213.0,211.65,212.01,71036.0
2023-02-21 14:00:00,212.07,213.71,212.06,213.25,36333.0,212.07,213.71,212.06,213.25,36333.0
2023-02-21 15:00:00,213.32,213.36,212.13,213.0,128851.0,213.32,213.36,212.13,213.0,128851.0
2023-02-22 09:30:00,212.51,212.98,211.0,211.16,78135.0,212.51,212.98,211.0,211.16,78135.0
2023-02-22 10:00:00,211.3,211.71,210.12,211.0,171167.0,211.3,211.71,210.12,211.0,171167.0
2023-02-22 11:00:00,210.99,211.22,209.64,210.06,45704.0,210.99,211.22,209.64,210.06,45704.0
2023-02-22 12:00:00,210.02,211.73,209.86,211.73,46644.0,210.02,211.73,209.86,211.73,46644.0
2023-02-22 13:00:00,211.67,212.99,211.64,212.37,25558.0,211.67,212.99,211.64,212.37,25558.0
2023-02-22 14:00:00,212.2,212.66,210.15,210.2,65209.0,212.2,212.66,210.15,210.2,65209.0
2023-02-22 15:00:00,210.18,211.01,209.56,211.0,152254.0,210.18,211.01,209.56,211.0,152254.0
2023-02-23 09:30:00,212.77,212.77,210.94,212.16,45890.0,212.77,212.77,210.94,212.16,45890.0
2023-02-23 10:00:00,212.47,212.73,210.96,211.11,44233.0,212.47,212.73,210.96,211.11,44233.0
2023-02-23 11:00:00,211.1,211.5,209.77,209.97,48451.0,211.1,211.5,209.77,209.97,48451.0
2023-02-23 12:00:00,210.08,211.15,209.98,211.15,30332.0,210.08,211.15,209.98,211.15,30332.0
2023-02-23 13:00:00,211.03,211.35,210.76,211.09,20648.0,211.03,211.35,210.76,211.09,20648.0
2023-02-23 14:00:00,211.11,212.86,210.92,212.72,19896.0,211.11,212.86,210.92,212.72,19896.0
2023-02-23 15:00:00,212.76,213.74,212.76,213.37,95907.0,212.76,213.74,212.76,213.37,95907.0
2023-02-24 09:30:00,211.7,211.7,207.84,208.17,32522.0,211.7,211.7,207.84,208.17,32522.0
2023-02-24 10:00:00,208.0,208.28,206.75,207.54,53133.0,208.0,208.28,206.75,207.54,53133.0
2023-02-24 11:00:00,207.61,210.09,207.61,209.2,25658.0,207.61,210.09,207.61,209.2,25658.0
2023-02-24 12:00:00,209.37,209.42,207.67,207.67,28967.0,209.37,209.42,207.67,207.67,28967.0
2023-02-24 13:00:00,207.57,209.13,207.57,208.69,12816.0,207.57,209.13,207.57,208.69,12816.0
2023-02-24 14:00:00,208.56,209.28,208.29,209.17,20445.0,208.56,209.28,208.29,209.17,20445.0
2023-02-24 15:00:00,209.32,210.01,208.77,209.56,76439.0,209.32,210.01,208.77,209.56,76439.0
2023-02-27 09:30:00,211.97,212.08,211.09,211.81,18501.0,211.97,212.08,211.09,211.81,18501.0
2023-02-27 10:00:00,211.83,212.96,211.52,212.13,37029.0,211.83,212.96,211.52,212.13,37029.0
2023-02-27 11:00:00,212.22,212.29,210.58,210.63,37759.0,212.22,212.29,210.58,210.63,37759.0
2023-02-27 12:00:00,210.64,210.86,209.94,210.34,85929.0,210.64,210.86,209.94,210.34,85929.0
2023-02-27 13:00:00,210.37,210.53,208.92,209.87,63315.0,210.37,210.53,208.92,209.87,63315.0
2023-02-27 14:00:00,209.95,210.72,208.58,208.81,41081.0,209.95,210.72,208.58,208.81,41081.0
2023-02-27 15:00:00,208.79,209.21,208.29,208.88,107937.0,208.79,209.21,208.29,208.88,107937.0
2023-02-28 09:30:00,207.86,208.72,207.43,208.28,35650.0,207.86,208.72,207.43,208.28,35650.0
2023-02-28 10:00:00,208.06,209.2,207.96,208.67,43121.0,208.06,209.2,207.96,208.67,43121.0
2023-02-28 11:00:00,208.95,209.63,208.65,209.07,13979.0,208.95,209.63,208.65,209.07,13979.0
2023-02-28 12:00:00,209.18,209.64,209.1,209.54,17236.0,209.18,209.64,209.1,209.54,17236.0
2023-02-28 13:00:00,209.58,210.17,209.09,209.09,19108.0,209.58,210.17,209.09,209.09,19108.0
2023-02-28 14:00:00,209.05,209.42,208.7,208.94,103672.0,209.05,209.42,208.7,208.94,103672.0
2023-02-28 15:00:00,209.01,209.15,208.04,208.41,125426.0,209.01,209.15,208.04,208.41,125426.0
2023-03-01 09:30:00,207.56,211.36,207.56,210.64,40733.0,207.56,211.36,207.56,210.64,40733.0
2023-03-01 10:00:00,210.9,211.57,209.64,211.52,42396.0,210.9,211.57,209.64,211.52,42396.0
2023-03-01 11:00:00,211.41,211.63,210.06,211.34,68373.0,211.41,211.63,210.06,211.34,68373.0
2023-03-01 12:00:00,211.33,211.93,211.12,211.37,49222.0,211.33,211.93,211.12,211.37,49222.0
2023-03-01 13:00:00,211.09,211.6,210.75,211.22,26326.0,211.09,211.6,210.75,211.22,26326.0
2023-03-01 14:00:00,211.19,211.48,210.4,210.86,62085.0,211.19,211.48,210.4,210.86,62085.0
2023-03-01 15:00:00,210.88,211.64,210.7,210.82,155659.0,210.88,211.64,210.7,210.82,155659.0
2023-03-02 09:30:00,208.78,210.12,208.27,209.53,24486.0,208.78,210.12,208.27,209.53,24486.0
2023-03-02 10:00:00,209.49,211.25,209.49,211.14,44682.0,209.49,211.25,209.49,211.14,44682.0
2023-03-02 11:00:00,211.22,213.17,211.18,212.92,60113.0,211.22,213.17,211.18,212.92,60113.0
2023-03-02 12:00:00,212.9,213.95,212.7,213.93,46185.0,212.9,213.95,212.7,213.93,46185.0
2023-03-02 13:00:00,213.91,215.35,213.66,215.33,57339.0,213.91,215.35,213.66,215.33,57339.0
2023-03-02 14:00:00,215.48,216.48,215.44,216.48,39568.0,215.48,216.48,215.44,216.48,39568.0
2023-03-02 15:00:00,216.43,217.07,215.77,215.84,112626.0,216.43,217.07,215.77,215.84,112626.0
2023-03-03 09:30:00,217.72,218.7,216.02,218.57,36162.0,217.72,218.7,216.02,218.57,36162.0
2023-03-03 10:00:00,218.75,219.03,217.02,218.84,70357.0,218.75,219.03,217.02,218.84,70357.0
2023-03-03 11:00:00,218.72,219.33,218.58,218.98,59364.0,218.72,219.33,218.58,218.98,59364.0
2023-03-03 12:00:00,219.03,220.68,218.98,220.59,66560.0,219.03,220.68,218.98,220.59,66560.0
2023-03-03 13:00:00,220.48,220.56,219.39,220.13,44926.0,220.48,220.56,219.39,220.13,44926.0
2023-03-03 14:00:00,220.13,220.74,219.83,220.59,62069.0,220.13,220.74,219.83,220.59,62069.0
2023-03-03 15:00:00,220.63,221.07,220.14,220.85,202230.0,220.63,221.07,220.14,220.85,202230.0
2023-03-06 09:30:00,220.78,223.98,220.52,223.98,33108.0,220.78,223.98,220.52,223.98,33108.0
2023-03-06 10:00:00,223.64,223.64,222.26,222.66,52842.0,223.64,223.64,222.26,222.66,52842.0
2023-03-06 11:00:00,222.66,222.98,221.37,221.78,28486.0,222.66,222.98,221.37,221.78,28486.0
2023-03-06 12:00:00,221.74,222.4,220.79,221.07,26613.0,221.74,222.4,220.79,221.07,26613.0
2023-03-06 13:00:00,221.07,221.38,220.44,220.48,41479.0,221.07,221.38,220.44,220.48,41479.0
2023-03-06 14:00:00,220.46,221.37,220.44,220.85,73836.0,220.46,221.37,220.44,220.85,73836.0
2023-03-06 15:00:00,220.83,220.94,219.53,219.56,148857.0,220.83,220.94,219.53,219.56,148857.0
2023-03-07 09:30:00,219.63,219.97,218.44,219.48,19230.0,219.63,219.97,218.44,219.48,19230.0
2023-03-07 10:00:00,219.51,219.51,215.09,215.2,32583.0,219.51,219.51,215.09,215.2,32583.0
2023-03-07 11:00:00,214.86,215.84,214.77,214.98,13916.0,214.86,215.84,214.77,214.98,13916.0
2023-03-07 12:00:00,214.73,215.5,214.42,214.45,11789.0,214.73,215.5,214.42,214.45,11789.0
2023-03-07 13:00:00,214.41,214.6,213.04,213.04,14627.0,214.41,214.6,213.04,213.04,14627.0
2023-03-07 14:00:00,213.21,213.36,212.03,212.09,16067.0,213.21,213.36,212.03,212.09,16067.0
2023-03-07 15:00:00,212.17,213.19,212.15,212.65,65548.0,212.17,213.19,212.15,212.65,65548.0
2023-03-08 09:30:00,212.05,212.91,210.46,212.12,51150.0,212.05,212.91,210.46,212.12,51150.0
2023-03-08 10:00:00,212.02,213.0,210.7,211.79,55117.0,212.02,213.0,210.7,211.79,55117.0
2023-03-08 11:00:00,211.81,213.05,211.75,212.91,29117.0,211.81,213.05,211.75,212.91,29117.0
2023-03-08 12:00:00,212.95,212.95,211.6,211.72,22148.0,212.95,212.95,211.6,211.72,22148.0
2023-03-08 13:00:00,211.69,211.7,210.41,210.86,24815.0,211.69,211.7,210.41,210.86,24815.0
2023-03-08 14:00:00,211.11,211.53,210.86,210.93,16154.0,211.11,211.53,210.86,210.93,16154.0
2023-03-08 15:00:00,211.02,211.79,210.56,211.6,88823.0,211.02,211.79,210.56,211.6,88823.0
2023-03-09 09:30:00,212.63,213.87,211.67,213.47,11904.0,212.63,213.87,211.67,213.47,11904.0
2023-03-09 10:00:00,213.57,214.1,212.72,213.04,24907.0,213.57,214.1,212.72,213.04,24907.0
2023-03-09 11:00:00,213.35,213.41,212.27,212.74,77164.0,213.35,213.41,212.27,212.74,77164.0
2023-03-09 12:00:00,212.61,212.76,210.38,210.71,56198.0,212.61,212.76,210.38,210.71,56198.0
2023-03-09 13:00:00,210.64,210.79,207.82,207.93,43581.0,210.64,210.79,207.82,207.93,43581.0
2023-03-09 14:00:00,207.93,207.93,204.47,204.47,173868.0,207.93,207.93,204.47,204.47,173868.0
2023-03-09 15:00:00,204.46,204.66,202.63,202.87,322929.0,204.46,204.66,202.63,202.87,322929.0
2023-03-10 09:30:00,202.36,202.36,192.77,193.62,254601.0,202.36,202.36,192.77,193.62,254601.0
2023-03-10 10:00:00,193.61,197.34,193.6,197.08,218959.0,193.61,197.34,193.6,197.08,218959.0
2023-03-10 11:00:00,197.0,199.77,196.33,198.01,203254.0,197.0,199.77,196.33,198.01,203254.0
2023-03-10 12:00:00,198.06,198.46,194.29,194.46,225793.0,198.06,198.46,194.29,194.46,225793.0
2023-03-10 13:00:00,194.49,195.25,192.73,193.13,153701.0,194.49,195.25,192.73,193.13,153701.0
2023-03-10 14:00:00,193.2,199.33,193.16,198.9,286664.0,193.2,199.33,193.16,198.9,286664.0
2023-03-10 15:00:00,199.0,199.85,196.74,197.29,378133.0,199.0,199.85,196.74,197.29,378133.0
2023-03-13 09:30:00,196.48,196.74,191.73,194.18,143357.0,196.48,196.74,191.73,194.18,143357.0
2023-03-13 10:00:00,194.23,196.97,190.91,196.28,352522.0,194.23,196.97,190.91,196.28,352522.0
2023-03-13 11:00:00,195.99,197.61,195.52,196.97,193001.0,195.99,197.61,195.52,196.97,193001.0
2023-03-13 12:00:00,197.79,198.28,195.91,196.59,66478.0,197.79,198.28,195.91,196.59,66478.0
2023-03-13 13:00:00,196.56,197.05,195.41,196.82,149955.0,196.56,197.05,195.41,196.82,149955.0
2023-03-13 14:00:00,196.97,199.07,196.58,198.58,184729.0,196.97,199.07,196.58,198.58,184729.0
2023-03-13 15:00:00,198.6,199.29,197.32,198.2,429868.0,198.6,199.29,197.32,198.2,429868.0
2023-03-14 09:30:00,201.98,204.16,200.82,201.98,84663.0,201.98,204.16,200.82,201.98,84663.0
2023-03-14 10:00:00,201.89,205.79,201.62,203.94,126343.0,201.89,205.79,201.62,203.94,126343.0
2023-03-14 11:00:00,204.09,205.08,202.42,202.44,78338.0,204.09,205.08,202.42,202.44,78338.0
2023-03-14 12:00:00,202.34,202.66,200.38,200.55,56036.0,202.34,202.66,200.38,200.55,56036.0
2023-03-14 13:00:00,200.56,200.66,198.58,198.81,36936.0,200.56,200.66,198.58,198.81,36936.0
2023-03-14 14:00:00,198.96,199.69,198.09,199.06,68077.0,198.96,199.69,198.09,199.06,68077.0
2023-03-14 15:00:00,199.15,200.9,197.82,200.57,129801.0,199.15,200.9,197.82,200.57,129801.0
2023-03-15 09:30:00,196.39,197.04,189.42,190.96,133718.0,196.39,197.04,189.42,190.96,133718.0
2023-03-15 10:00:00,190.78,192.11,189.81,191.46,135621.0,190.78,192.11,189.81,191.46,135621.0
2023-03-15 11:00:00,191.53,191.72,189.6,190.17,140278.0,191.53,191.72,189.6,190.17,140278.0
2023-03-15 12:00:00,190.28,191.25,188.93,191.25,91499.0,190.28,191.25,188.93,191.25,91499.0
2023-03-15 13:00:00,191.05,193.34,191.05,192.26,72169.0,191.05,193.34,191.05,192.26,72169.0
2023-03-15 14:00:00,192.26,194.16,191.11,194.14,105297.0,192.26,194.16,191.11,194.14,105297.0
2023-03-15 15:00:00,194.23,195.56,193.53,195.42,342078.0,194.23,195.56,193.53,195.42,342078.0
2023-03-16 09:30:00,192.79,194.06,191.57,193.28,77580.0,192.79,194.06,191.57,193.28,77580.0
2023-03-16 10:00:00,193.14,194.29,189.51,194.29,102063.0,193.14,194.29,189.51,194.29,102063.0
2023-03-16 11:00:00,194.3,196.4,194.21,195.99,70709.0,194.3,196.4,194.21,195.99,70709.0
2023-03-16 12:00:00,195.78,196.11,194.67,195.87,35615.0,195.78,196.11,194.67,195.87,35615.0
2023-03-16 13:00:00,196.02,196.76,195.81,196.02,48490.0,196.02,196.76,195.81,196.02,48490.0
2023-03-16 14:00:00,196.1,197.14,195.69,196.81,63074.0,196.1,197.14,195.69,196.81,63074.0
2023-03-16 15:00:00,196.86,196.89,195.77,196.43,166964.0,196.86,196.89,195.77,196.43,166964.0
2023-03-17 09:30:00,196.43,196.79,193.05,193.26,183951.0,196.43,196.79,193.05,193.26,183951.0
2023-03-17 10:00:00,193.47,194.58,192.43,192.71,111469.0,193.47,194.58,192.43,192.71,111469.0
2023-03-17 11:00:00,192.75,192.88,190.55,191.07,150275.0,192.75,192.88,190.55,191.07,150275.0
2023-03-17 12:00:00,191.11,192.35,191.03,191.54,50221.0,191.11,192.35,191.03,191.54,50221.0
2023-03-17 13:00:00,191.44,193.25,191.33,192.91,87474.0,191.44,193.25,191.33,192.91,87474.0
2023-03-17 14:00:00,193.02,193.17,191.08,191.9,73722.0,193.02,193.17,191.08,191.9,73722.0
2023-03-17 15:00:00,192.04,192.38,190.41,190.9,196521.0,192.04,192.38,190.41,190.9,196521.0
2023-03-20 09:30:00,191.58,191.59,189.81,191.25,102061.0,191.58,191.59,189.81,191.25,102061.0
2023-03-20 10:00:00,191.39,193.03,191.16,192.14,95146.0,191.39,193.03,191.16,192.14,95146.0
2023-03-20 11:00:00,192.14,192.85,190.07,190.27,99575.0,192.14,192.85,190.07,190.27,99575.0
2023-03-20 12:00:00,190.2,190.81,189.18,190.53,69655.0,190.2,190.81,189.18,190.53,69655.0
2023-03-20 13:00:00,190.59,192.0,190.58,190.89,108384.0,190.59,192.0,190.58,190.89,108384.0
2023-03-20 14:00:00,190.87,191.27,190.25,190.86,82291.0,190.87,191.27,190.25,190.86,82291.0
2023-03-20 15:00:00,190.84,192.13,190.37,191.77,214926.0,190.84,192.13,190.37,191.77,214926.0
2023-03-21 09:30:00,194.44,195.89,193.98,195.42,77636.0,194.44,195.89,193.98,195.42,77636.0
2023-03-21 10:00:00,195.31,196.06,193.9,194.37,151335.0,195.31,196.06,193.9,194.37,151335.0
2023-03-21 11:00:00,194.19,195.7,194.04,195.33,71304.0,194.19,195.7,194.04,195.33,71304.0
2023-03-21 12:00:00,195.4,195.78,194.72,195.02,67591.0,195.4,195.78,194.72,195.02,67591.0
2023-03-21 13:00:00,195.0,195.61,194.57,194.57,59117.0,195.0,195.61,194.57,194.57,59117.0
2023-03-21 14:00:00,194.64,195.35,194.12,195.31,64694.0,194.64,195.35,194.12,195.31,64694.0
2023-03-21 15:00:00,195.28,197.26,195.23,196.81,164846.0,195.28,197.26,195.23,196.81,164846.0
2023-03-22 09:30:00,196.49,196.82,194.65,195.31,30373.0,196.49,196.82,194.65,195.31,30373.0
2023-03-22 10:00:00,195.29,196.7,195.26,195.43,41834.0,195.29,196.7,195.26,195.43,41834.0
2023-03-22 11:00:00,195.37,196.16,194.85,195.31,89094.0,195.37,196.16,194.85,195.31,89094.0
2023-03-22 12:00:00,195.35,195.4,194.43,194.58,42546.0,195.35,195.4,194.43,194.58,42546.0
2023-03-22 13:00:00,194.51,194.93,194.08,194.92,35854.0,194.51,194.93,194.08,194.92,35854.0
2023-03-22 14:00:00,194.96,196.87,193.96,194.71,87779.0,194.96,196.87,193.96,194.71,87779.0
2023-03-22 15:00:00,194.64,195.28,189.84,189.94,209323.0,194.64,195.28,189.84,189.94,209323.0
2023-03-23 09:30:00,191.27,192.61,190.33,192.39,38885.0,191.27,192.61,190.33,192.39,38885.0
2023-03-23 10:00:00,192.39,194.21,192.23,193.37,168603.0,192.39,194.21,192.23,193.37,168603.0
2023-03-23 11:00:00,193.47,193.99,192.8,192.91,89758.0,193.47,193.99,192.8,192.91,89758.0
2023-03-23 12:00:00,192.86,193.24,190.82,191.06,214573.0,192.86,193.24,190.82,191.06,214573.0
2023-03-23 13:00:00,191.1,191.34,189.84,189.9,116387.0,191.1,191.34,189.84,189.9,116387.0
2023-03-23 14:00:00,189.87,190.24,186.25,187.31,179131.0,189.87,190.24,186.25,187.31,179131.0
2023-03-23 15:00:00,187.35,189.54,185.74,188.0,670674.0,187.35,189.54,185.74,188.0,670674.0
2023-03-24 09:30:00,186.62,186.73,183.19,184.95,72439.0,186.62,186.73,183.19,184.95,72439.0
2023-03-24 10:00:00,184.95,185.8,183.15,185.09,166406.0,184.95,185.8,183.15,185.09,166406.0
2023-03-24 11:00:00,185.09,186.6,184.78,186.45,76217.0,185.09,186.6,184.78,186.45,76217.0
2023-03-24 12:00:00,186.48,187.04,185.74,186.39,111132.0,186.48,187.04,185.74,186.39,111132.0
2023-03-24 13:00:00,186.4,187.61,186.39,186.9,96774.0,186.4,187.61,186.39,186.9,96774.0
2023-03-24 14:00:00,186.93,187.88,186.9,187.69,95403.0,186.93,187.88,186.9,187.69,95403.0
2023-03-24 15:00:00,187.66,188.73,187.17,188.34,235774.0,187.66,188.73,187.17,188.34,235774.0
2023-03-27 09:30:00,191.1,191.83,190.24,190.52,36209.0,191.1,191.83,190.24,190.52,36209.0
2023-03-27 10:00:00,190.25,190.75,189.38,189.93,46618.0,190.25,190.75,189.38,189.93,46618.0
2023-03-27 11:00:00,189.99,190.2,189.21,189.41,34240.0,189.99,190.2,189.21,189.41,34240.0
2023-03-27 12:00:00,189.41,190.83,189.31,190.76,25760.0,189.41,190.83,189.31,190.76,25760.0
2023-03-27 13:00:00,190.83,191.19,190.13,190.69,33889.0,190.83,191.19,190.13,190.69,33889.0
2023-03-27 14:00:00,190.75,192.39,190.43,192.17,64784.0,190.75,192.39,190.43,192.17,64784.0
2023-03-27 15:00:00,192.23,192.29,190.7,191.03,121760.0,192.23,192.29,190.7,191.03,121760.0
2023-03-28 09:30:00,189.43,191.02,188.94,190.39,33207.0,189.43,191.02,188.94,190.39,33207.0
2023-03-28 10:00:00,190.15,190.75,188.61,189.11,46231.0,190.15,190.75,188.61,189.11,46231.0
2023-03-28 11:00:00,189.13,190.72,189.13,190.59,39612.0,189.13,190.72,189.13,190.59,39612.0
2023-03-28 12:00:00,190.7,190.75,189.89,190.2,50491.0,190.7,190.75,189.89,190.2,50491.0
2023-03-28 13:00:00,190.15,190.16,188.97,189.13,35819.0,190.15,190.16,188.97,189.13,35819.0
2023-03-28 14:00:00,189.15,189.8,188.79,189.78,58173.0,189.15,189.8,188.79,189.78,58173.0
2023-03-28 15:00:00,189.84,190.08,189.01,189.99,154528.0,189.84,190.08,189.01,189.99,154528.0
2023-03-29 09:30:00,193.0,193.47,190.91,192.39,38827.0,193.0,193.47,190.91,192.39,38827.0
2023-03-29 10:00:00,192.4,193.33,192.27,192.3,93329.0,192.4,193.33,192.27,192.3,93329.0
2023-03-29 11:00:00,192.32,192.53,191.23,191.83,58928.0,192.32,192.53,191.23,191.83,58928.0
2023-03-29 12:00:00,191.76,192.37,191.52,191.53,56104.0,191.76,192.37,191.52,191.53,56104.0
2023-03-29 13:00:00,191.56,191.79,191.3,191.71,32518.0,191.56,191.79,191.3,191.71,32518.0
2023-03-29 14:00:00,191.73,192.65,191.42,192.56,46384.0,191.73,192.65,191.42,192.56,46384.0
2023-03-29 15:00:00,192.53,193.29,192.09,192.92,123563.0,192.53,193.29,192.09,192.92,123563.0
2023-03-30 09:30:00,194.92,196.13,193.59,196.08,76952.0,194.92,196.13,193.59,196.08,76952.0
2023-03-30 10:00:00,196.1,197.1,195.25,196.82,127810.0,196.1,197.1,195.25,196.82,127810.0
2023-03-30 11:00:00,196.81,196.85,195.79,196.36,109423.0,196.81,196.85,195.79,196.36,109423.0
2023-03-30 12:00:00,196.4,196.4,194.46,194.52,151219.0,196.4,196.4,194.46,194.52,151219.0
2023-03-30 13:00:00,194.46,194.73,193.88,194.58,60565.0,194.46,194.73,193.88,194.58,60565.0
2023-03-30 14:00:00,194.47,195.97,194.46,195.92,81673.0,194.47,195.97,194.46,195.92,81673.0
2023-03-30 15:00:00,195.94,196.18,194.75,194.93,160370.0,195.94,196.18,194.75,194.93,160370.0
2023-03-31 09:30:00,196.43,196.7,194.91,196.5,25240.0,196.43,196.7,194.91,196.5,25240.0
2023-03-31 10:00:00,196.57,197.57,196.38,197.08,65458.0,196.57,197.57,196.38,197.08,65458.0
2023-03-31 11:00:00,197.01,197.63,196.55,197.17,39457.0,197.01,197.63,196.55,197.17,39457.0
2023-03-31 12:00:00,197.3,197.68,196.41,196.94,48866.0,197.3,197.68,196.41,196.94,48866.0
2023-03-31 13:00:00,196.88,196.94,196.34,196.46,34910.0,196.88,196.94,196.34,196.46,34910.0
2023-03-31 14:00:00,196.5,197.88,196.46,197.79,51401.0,196.5,197.88,196.46,197.79,51401.0
2023-03-31 15:00:00,197.78,198.88,197.54,198.76,179012.0,197.78,198.88,197.54,198.76,179012.0
2023-04-03 09:30:00,197.7,199.69,196.85,197.32,60225.0,197.7,199.69,196.85,197.32,60225.0
2023-04-03 10:00:00,197.5,199.86,197.39,198.71,137326.0,197.5,199.86,197.39,198.71,137326.0
2023-04-03 11:00:00,198.71,199.94,198.71,199.78,146206.0,198.71,199.94,198.71,199.78,146206.0
2023-04-03 12:00:00,199.84,200.01,198.91,199.23,53039.0,199.84,200.01,198.91,199.23,53039.0
2023-04-03 13:00:00,199.22,199.57,197.79,198.3,56129.0,199.22,199.57,197.79,198.3,56129.0
2023-04-03 14:00:00,198.3,199.63,198.25,199.31,81857.0,198.3,199.63,198.25,199.31,81857.0
2023-04-03 15:00:00,199.28,200.11,199.07,199.92,180091.0,199.28,200.11,199.07,199.92,180091.0
2023-04-04 09:30:00,200.57,201.69,200.27,200.55,23653.0,200.57,201.69,200.27,200.55,23653.0
2023-04-04 10:00:00,200.47,200.76,197.12,197.18,61501.0,200.47,200.76,197.12,197.18,61501.0
2023-04-04 11:00:00,197.17,197.17,195.71,196.67,39284.0,197.17,197.17,195.71,196.67,39284.0
2023-04-04 12:00:00,196.66,197.4,196.42,197.12,22950.0,196.66,197.4,196.42,197.12,22950.0
2023-04-04 13:00:00,197.04,197.86,196.88,196.99,31131.0,197.04,197.86,196.88,196.99,31131.0
2023-04-04 14:00:00,196.86,197.15,196.16,196.23,23206.0,196.86,197.15,196.16,196.23,23206.0
2023-04-04 15:00:00,196.23,196.7,195.74,196.69,104045.0,196.23,196.7,195.74,196.69,104045.0
2023-04-05 09:30:00,195.07,195.63,193.92,195.29,57161.0,195.07,195.63,193.92,195.29,57161.0
2023-04-05 10:00:00,195.6,196.24,194.78,195.0,58916.0,195.6,196.24,194.78,195.0,58916.0
2023-04-05 11:00:00,195.13,196.78,195.03,196.3,34501.0,195.13,196.78,195.03,196.3,34501.0
2023-04-05 12:00:00,196.3,197.57,196.29,197.36,47525.0,196.3,197.57,196.29,197.36,47525.0
2023-04-05 13:00:00,197.36,198.0,197.16,197.84,42885.0,197.36,198.0,197.16,197.84,42885.0
2023-04-05 14:00:00,197.84,198.12,197.38,197.46,39026.0,197.84,198.12,197.38,197.46,39026.0
2023-04-05 15:00:00,197.38,197.66,196.93,197.04,133407.0,197.38,197.66,196.93,197.04,133407.0
2023-04-06 09:30:00,197.0,197.0,194.43,195.14,57721.0,197.0,197.0,194.43,195.14,57721.0
2023-04-06 10:00:00,195.22,195.41,194.12,194.78,42936.0,195.22,195.41,194.12,194.78,42936.0
2023-04-06 11:00:00,194.64,195.19,194.48,194.69,21088.0,194.64,195.19,194.48,194.69,21088.0
2023-04-06 12:00:00,194.71,195.75,194.5,195.5,28746.0,194.71,195.75,194.5,195.5,28746.0
2023-04-06 13:00:00,195.42,195.67,195.01,195.16,20546.0,195.42,195.67,195.01,195.16,20546.0
2023-04-06 14:00:00,195.12,195.61,195.05,195.16,25122.0,195.12,195.61,195.05,195.16,25122.0
2023-04-06 15:00:00,195.22,195.88,194.72,195.8,130456.0,195.22,195.88,194.72,195.8,130456.0
2023-04-10 09:30:00,194.98,196.26,193.96,195.9,37313.0,194.98,196.26,193.96,195.9,37313.0
2023-04-10 10:00:00,195.9,196.32,195.06,195.53,23406.0,195.9,196.32,195.06,195.53,23406.0
2023-04-10 11:00:00,195.54,195.75,194.65,194.69,19730.0,195.54,195.75,194.65,194.69,19730.0
2023-04-10 12:00:00,194.72,195.69,194.41,195.54,17993.0,194.72,195.69,194.41,195.54,17993.0
2023-04-10 13:00:00,195.53,195.95,195.33,195.41,26975.0,195.53,195.95,195.33,195.41,26975.0
2023-04-10 14:00:00,195.42,195.79,195.16,195.7,36604.0,195.42,195.79,195.16,195.7,36604.0
2023-04-10 15:00:00,195.74,196.92,195.74,196.86,133730.0,195.74,196.92,195.74,196.86,133730.0
2023-04-11 09:30:00,198.0,200.73,197.2,200.56,35048.0,198.0,200.73,197.2,200.56,35048.0
2023-04-11 10:00:00,200.65,201.36,198.81,199.24,29049.0,200.65,201.36,198.81,199.24,29049.0
2023-04-11 11:00:00,199.31,199.54,199.09,199.36,27024.0,199.31,199.54,199.09,199.36,27024.0
2023-04-11 12:00:00,199.51,199.75,199.1,199.51,42690.0,199.51,199.75,199.1,199.51,42690.0
2023-04-11 13:00:00,199.45,199.74,199.22,199.41,38508.0,199.45,199.74,199.22,199.41,38508.0
2023-04-11 14:00:00,199.5,199.84,199.27,199.69,54310.0,199.5,199.84,199.27,199.69,54310.0
2023-04-11 15:00:00,199.66,200.69,199.18,199.69,166613.0,199.66,200.69,199.18,199.69,166613.0
2023-04-12 09:30:00,202.27,203.03,200.81,201.19,22526.0,202.27,203.03,200.81,201.19,22526.0
2023-04-12 10:00:00,201.03,201.77,200.34,200.59,68723.0,201.03,201.77,200.34,200.59,68723.0
2023-04-12 11:00:00,200.48,200.67,198.99,199.76,80783.0,200.48,200.67,198.99,199.76,80783.0
2023-04-12 12:00:00,199.72,200.17,199.22,200.1,41861.0,199.72,200.17,199.22,200.1,41861.0
2023-04-12 13:00:00,200.11,200.79,199.97,200.35,39067.0,200.11,200.79,199.97,200.35,39067.0
2023-04-12 14:00:00,200.25,200.47,198.15,198.28,42149.0,200.25,200.47,198.15,198.28,42149.0
2023-04-12 15:00:00,198.23,198.5,197.29,198.01,126634.0,198.23,198.5,197.29,198.01,126634.0
2023-04-13 09:30:00,199.48,199.48,197.69,198.95,18217.0,199.48,199.48,197.69,198.95,18217.0
2023-04-13 10:00:00,198.89,201.19,198.63,201.01,35434.0,198.89,201.19,198.63,201.01,35434.0
2023-04-13 11:00:00,201.08,201.71,200.91,201.69,32962.0,201.08,201.71,200.91,201.69,32962.0
2023-04-13 12:00:00,201.69,201.91,201.23,201.69,28425.0,201.69,201.91,201.23,201.69,28425.0
2023-04-13 13:00:00,201.77,202.8,201.63,202.71,35530.0,201.77,202.8,201.63,202.71,35530.0
2023-04-13 14:00:00,202.67,203.02,202.55,202.93,31469.0,202.67,203.02,202.55,202.93,31469.0
2023-04-13 15:00:00,202.94,203.67,202.48,202.78,188135.0,202.94,203.67,202.48,202.78,188135.0
2023-04-14 09:30:00,202.39,203.32,202.06,203.31,8150.0,202.39,203.32,202.06,203.31,8150.0
2023-04-14 10:00:00,203.09,203.09,199.99,200.21,28495.0,203.09,203.09,199.99,200.21,28495.0
2023-04-14 11:00:00,200.13,200.3,198.71,199.23,31765.0,200.13,200.3,198.71,199.23,31765.0
2023-04-14 12:00:00,199.22,199.33,198.81,198.89,12197.0,199.22,199.33,198.81,198.89,12197.0
2023-04-14 13:00:00,198.83,199.45,198.55,199.01,18208.0,198.83,199.45,198.55,199.01,18208.0
2023-04-14 14:00:00,199.0,199.89,198.88,199.87,17518.0,199.0,199.89,198.88,199.87,17518.0
2023-04-14 15:00:00,199.84,200.59,199.22,200.36,55779.0,199.84,200.59,199.22,200.36,55779.0
2023-04-17 09:30:00,200.74,201.87,200.33,200.51,30840.0,200.74,201.87,200.33,200.51,30840.0
2023-04-17 10:00:00,200.58,201.29,200.09,200.75,27274.0,200.58,201.29,200.09,200.75,27274.0
2023-04-17 11:00:00,200.84,200.87,199.74,200.38,56156.0,200.84,200.87,199.74,200.38,56156.0
2023-04-17 12:00:00,200.36,201.46,200.35,201.07,18559.0,200.36,201.46,200.35,201.07,18559.0
2023-04-17 13:00:00,201.12,201.3,200.72,200.83,17292.0,201.12,201.3,200.72,200.83,17292.0
2023-04-17 14:00:00,200.83,202.13,200.68,202.13,25533.0,200.83,202.13,200.68,202.13,25533.0
2023-04-17 15:00:00,202.27,203.14,202.27,202.63,110148.0,202.27,203.14,202.27,202.63,110148.0
2023-04-18 09:30:00,204.0,204.41,203.18,203.18,20955.0,204.0,204.41,203.18,203.18,20955.0
2023-04-18 10:00:00,201.94,202.79,201.58,202.4,30912.0,201.94,202.79,201.58,202.4,30912.0
2023-04-18 11:00:00,202.37,202.45,200.7,201.11,42410.0,202.37,202.45,200.7,201.11,42410.0
2023-04-18 12:00:00,200.96,202.04,200.65,201.67,47916.0,200.96,202.04,200.65,201.67,47916.0
2023-04-18 13:00:00,201.68,202.32,201.48,201.84,28245.0,201.68,202.32,201.48,201.84,28245.0
2023-04-18 14:00:00,201.88,202.78,201.63,202.78,82145.0,201.88,202.78,201.63,202.78,82145.0
2023-04-18 15:00:00,202.81,203.74,202.56,202.68,123327.0,202.81,203.74,202.56,202.68,123327.0
2023-04-19 09:30:00,201.11,202.38,200.12,200.68,25252.0,201.11,202.38,200.12,200.68,25252.0
2023-04-19 10:00:00,200.81,201.7,200.43,200.68,43658.0,200.81,201.7,200.43,200.68,43658.0
2023-04-19 11:00:00,200.74,201.62,200.35,201.6,32038.0,200.74,201.62,200.35,201.6,32038.0
2023-04-19 12:00:00,201.74,201.81,201.07,201.4,29012.0,201.74,201.81,201.07,201.4,29012.0
2023-04-19 13:00:00,201.49,201.77,200.96,201.5,38185.0,201.49,201.77,200.96,201.5,38185.0
2023-04-19 14:00:00,201.59,202.61,201.22,202.09,47655.0,201.59,202.61,201.22,202.09,47655.0
2023-04-19 15:00:00,202.03,202.05,200.69,201.85,97931.0,202.03,202.05,200.69,201.85,97931.0
2023-04-20 09:30:00,199.73,200.48,196.79,197.58,50518.0,199.73,200.48,196.79,197.58,50518.0
2023-04-20 10:00:00,197.65,200.41,197.38,199.63,90858.0,197.65,200.41,197.38,199.63,90858.0
2023-04-20 11:00:00,199.74,199.75,198.46,199.38,39909.0,199.74,199.75,198.46,199.38,39909.0
2023-04-20 12:00:00,199.42,199.92,199.03,199.92,23075.0,199.42,199.92,199.03,199.92,23075.0
2023-04-20 13:00:00,199.91,200.09,199.52,199.62,30579.0,199.91,200.09,199.52,199.62,30579.0
2023-04-20 14:00:00,199.61,199.61,198.49,198.66,71123.0,199.61,199.61,198.49,198.66,71123.0
2023-04-20 15:00:00,198.61,198.99,197.65,198.61,125197.0,198.61,198.99,197.65,198.61,125197.0
2023-04-21 09:30:00,199.6,202.03,199.6,200.32,35219.0,199.6,202.03,199.6,200.32,35219.0
2023-04-21 10:00:00,200.35,201.45,199.95,200.37,54741.0,200.35,201.45,199.95,200.37,54741.0
2023-04-21 11:00:00,200.44,201.01,200.39,200.78,19317.0,200.44,201.01,200.39,200.78,19317.0
2023-04-21 12:00:00,200.78,201.28,200.39,200.65,19895.0,200.78,201.28,200.39,200.65,19895.0
2023-04-21 13:00:00,200.65,202.11,200.53,201.95,31952.0,200.65,202.11,200.53,201.95,31952.0
2023-04-21 14:00:00,202.02,202.51,201.88,202.18,37956.0,202.02,202.51,201.88,202.18,37956.0
2023-04-21 15:00:00,202.08,202.46,201.19,202.31,127857.0,202.08,202.46,201.19,202.31,127857.0
2023-04-24 09:30:00,202.71,203.67,202.08,202.72,52991.0,202.71,203.67,202.08,202.72,52991.0
2023-04-24 10:00:00,202.79,203.38,201.52,201.59,49683.0,202.79,203.38,201.52,201.59,49683.0
2023-04-24 11:00:00,201.67,201.67,200.84,201.22,27038.0,201.67,201.67,200.84,201.22,27038.0
2023-04-24 12:00:00,201.23,201.74,201.04,201.4,61247.0,201.23,201.74,201.04,201.4,61247.0
2023-04-24 13:00:00,201.44,202.38,201.24,202.22,75358.0,201.44,202.38,201.24,202.22,75358.0
2023-04-24 14:00:00,202.25,202.31,201.06,201.1,50862.0,202.25,202.31,201.06,201.1,50862.0
2023-04-24 15:00:00,201.1,203.03,201.09,202.99,219088.0,201.1,203.03,201.09,202.99,219088.0
2023-04-25 09:30:00,202.67,208.8,198.93,199.66,289127.0,202.67,208.8,198.93,199.66,289127.0
2023-04-25 10:00:00,199.66,201.67,199.37,200.51,152805.0,199.66,201.67,199.37,200.51,152805.0
2023-04-25 11:00:00,200.5,200.81,198.99,199.11,83871.0,200.5,200.81,198.99,199.11,83871.0
2023-04-25 12:00:00,199.02,199.53,198.46,198.63,76252.0,199.02,199.53,198.46,198.63,76252.0
2023-04-25 13:00:00,198.63,198.77,196.44,196.44,72843.0,198.63,198.77,196.44,196.44,72843.0
2023-04-25 14:00:00,196.5,196.74,193.09,193.16,179234.0,196.5,196.74,193.09,193.16,179234.0
2023-04-25 15:00:00,193.12,193.97,191.56,191.73,439902.0,193.12,193.97,191.56,191.73,439902.0
2023-04-26 09:30:00,190.13,190.75,188.32,190.02,92526.0,190.13,190.75,188.32,190.02,92526.0
2023-04-26 10:00:00,189.97,190.49,188.25,189.17,324390.0,189.97,190.49,188.25,189.17,324390.0
2023-04-26 11:00:00,189.1,192.07,189.1,191.44,540787.0,189.1,192.07,189.1,191.44,540787.0
2023-04-26 12:00:00,191.49,191.73,190.55,190.62,72077.0,191.49,191.73,190.55,190.62,72077.0
2023-04-26 13:00:00,190.8,191.41,190.35,190.56,84395.0,190.8,191.41,190.35,190.56,84395.0
2023-04-26 14:00:00,190.65,190.65,189.33,189.59,91630.0,190.65,190.65,189.33,189.59,91630.0
2023-04-26 15:00:00,189.62,190.19,189.03,189.91,263093.0,189.62,190.19,189.03,189.91,263093.0
2023-04-27 09:30:00,189.5,191.37,178.47,178.68,524780.0,189.5,191.37,178.47,178.68,524780.0
2023-04-27 10:00:00,178.69,182.43,178.68,180.01,758614.0,178.69,182.43,178.68,180.01,758614.0
2023-04-27 11:00:00,180.11,180.26,177.0,178.6,221573.0,180.11,180.26,177.0,178.6,221573.0
2023-04-27 12:00:00,178.64,181.08,178.62,180.05,161984.0,178.64,181.08,178.62,180.05,161984.0
2023-04-27 13:00:00,180.18,181.55,179.28,181.36,163729.0,180.18,181.55,179.28,181.36,163729.0
2023-04-27 14:00:00,181.42,184.72,181.42,184.0,246156.0,181.42,184.72,181.42,184.0,246156.0
2023-04-27 15:00:00,184.0,184.07,182.53,183.46,461295.0,184.0,184.07,182.53,183.46,461295.0
2023-04-28 09:30:00,183.04,188.5,183.04,187.35,84103.0,183.04,188.5,183.04,187.35,84103.0
2023-04-28 10:00:00,187.36,191.31,187.36,188.92,156470.0,187.36,191.31,187.36,188.92,156470.0
2023-04-28 11:00:00,188.95,191.24,188.58,191.23,105524.0,188.95,191.24,188.58,191.23,105524.0
2023-04-28 12:00:00,191.15,191.61,189.8,190.23,105497.0,191.15,191.61,189.8,190.23,105497.0
2023-04-28 13:00:00,190.34,190.59,188.86,189.3,50460.0,190.34,190.59,188.86,189.3,50460.0
2023-04-28 14:00:00,189.48,189.7,188.0,188.28,183245.0,189.48,189.7,188.0,188.28,183245.0
2023-04-28 15:00:00,188.26,188.35,186.9,188.23,306175.0,188.26,188.35,186.9,188.23,306175.0
2023-05-01 09:30:00,188.75,188.82,187.03,187.88,49092.0,188.75,188.82,187.03,187.88,49092.0
2023-05-01 10:00:00,187.7,189.64,187.07,189.25,177076.0,187.7,189.64,187.07,189.25,177076.0
2023-05-01 11:00:00,189.39,190.48,188.68,190.33,115421.0,189.39,190.48,188.68,190.33,115421.0
2023-05-01 12:00:00,190.45,192.02,190.45,191.6,130452.0,190.45,192.02,190.45,191.6,130452.0
2023-05-01 13:00:00,191.59,192.43,191.46,192.01,146896.0,191.59,192.43,191.46,192.01,146896.0
2023-05-01 14:00:00,192.08,192.13,190.79,191.09,145183.0,192.08,192.13,190.79,191.09,145183.0
2023-05-01 15:00:00,191.09,191.24,189.9,189.91,291171.0,191.09,191.24,189.9,189.91,291171.0
2023-05-02 09:30:00,189.15,189.74,187.88,188.32,56196.0,189.15,189.74,187.88,188.32,56196.0
2023-05-02 10:00:00,188.32,188.43,184.48,184.53,151592.0,188.32,188.43,184.48,184.53,151592.0
2023-05-02 11:00:00,184.41,185.24,183.99,185.0,99400.0,184.41,185.24,183.99,185.0,99400.0
2023-05-02 12:00:00,185.06,186.31,184.56,185.88,132828.0,185.06,186.31,184.56,185.88,132828.0
2023-05-02 13:00:00,185.84,186.76,185.31,186.61,51753.0,185.84,186.76,185.31,186.61,51753.0
2023-05-02 14:00:00,186.71,186.95,186.02,186.76,83263.0,186.71,186.95,186.02,186.76,83263.0
2023-05-02 15:00:00,186.79,187.06,185.4,185.67,288035.0,186.79,187.06,185.4,185.67,288035.0
2023-05-03 09:30:00,187.07,187.57,185.36,187.08,45304.0,187.07,187.57,185.36,187.08,45304.0
2023-05-03 10:00:00,187.09,188.2,186.73,187.18,63015.0,187.09,188.2,186.73,187.18,63015.0
2023-05-03 11:00:00,187.17,187.93,186.88,187.02,62927.0,187.17,187.93,186.88,187.02,62927.0
2023-05-03 12:00:00,186.99,187.51,186.81,187.5,48614.0,186.99,187.51,186.81,187.5,48614.0
2023-05-03 13:00:00,187.54,189.28,187.33,188.68,200477.0,187.54,189.28,187.33,188.68,200477.0
2023-05-03 14:00:00,188.64,189.42,187.3,188.58,83707.0,188.64,189.42,187.3,188.58,83707.0
2023-05-03 15:00:00,188.82,188.98,186.94,187.01,253919.0,188.82,188.98,186.94,187.01,253919.0
2023-05-04 09:30:00,186.51,187.57,185.69,186.92,47991.0,186.51,187.57,185.69,186.92,47991.0
2023-05-04 10:00:00,186.93,187.24,184.73,185.85,102261.0,186.93,187.24,184.73,185.85,102261.0
2023-05-04 11:00:00,185.95,186.34,184.12,184.34,87878.0,185.95,186.34,184.12,184.34,87878.0
2023-05-04 12:00:00,184.5,185.99,184.31,184.93,68882.0,184.5,185.99,184.31,184.93,68882.0
2023-05-04 13:00:00,184.89,184.98,184.23,184.85,79337.0,184.89,184.98,184.23,184.85,79337.0
2023-05-04 14:00:00,184.78,185.0,183.74,184.42,63387.0,184.78,185.0,183.74,184.42,63387.0
2023-05-04 15:00:00,184.42,185.47,184.05,184.43,237890.0,184.42,185.47,184.05,184.43,237890.0
2023-05-05 09:30:00,187.0,187.0,184.93,185.33,60716.0,187.0,187.0,184.93,185.33,60716.0
2023-05-05 10:00:00,185.45,186.55,185.37,185.99,105745.0,185.45,186.55,185.37,185.99,105745.0
2023-05-05 11:00:00,186.09,187.04,185.66,186.48,37672.0,186.09,187.04,185.66,186.48,37672.0
2023-05-05 12:00:00,186.37,186.93,185.88,186.93,27021.0,186.37,186.93,185.88,186.93,27021.0
2023-05-05 13:00:00,187.01,187.75,186.73,187.5,52728.0,187.01,187.75,186.73,187.5,52728.0
2023-05-05 14:00:00,187.45,189.93,187.38,189.61,77140.0,187.45,189.93,187.38,189.61,77140.0
2023-05-05 15:00:00,189.65,189.7,188.23,188.58,141838.0,189.65,189.7,188.23,188.58,141838.0
2023-05-08 09:30:00,189.03,189.99,185.83,186.19,106440.0,189.03,189.99,185.83,186.19,106440.0
2023-05-08 10:00:00,186.19,187.84,185.37,187.8,90524.0,186.19,187.84,185.37,187.8,90524.0
2023-05-08 11:00:00,187.8,188.1,187.17,187.8,73917.0,187.8,188.1,187.17,187.8,73917.0
2023-05-08 12:00:00,187.81,187.86,187.09,187.75,38585.0,187.81,187.86,187.09,187.75,38585.0
2023-05-08 13:00:00,187.76,188.48,187.05,188.35,52376.0,187.76,188.48,187.05,188.35,52376.0
2023-05-08 14:00:00,188.4,189.45,187.93,189.35,101612.0,188.4,189.45,187.93,189.35,101612.0
2023-05-08 15:00:00,189.38,190.09,188.77,189.82,222620.0,189.38,190.09,188.77,189.82,222620.0
2023-05-09 09:30:00,187.33,188.06,186.5,187.84,57504.0,187.33,188.06,186.5,187.84,57504.0
2023-05-09 10:00:00,187.75,188.91,187.2,188.3,61500.0,187.75,188.91,187.2,188.3,61500.0
2023-05-09 11:00:00,188.35,188.61,187.22,187.37,35534.0,188.35,188.61,187.22,187.37,35534.0
2023-05-09 12:00:00,187.31,187.69,186.26,186.62,141404.0,187.31,187.69,186.26,186.62,141404.0
2023-05-09 13:00:00,186.55,187.01,186.38,187.0,29049.0,186.55,187.01,186.38,187.0,29049.0
2023-05-09 14:00:00,186.94,187.81,185.56,186.73,207268.0,186.94,187.81,185.56,186.73,207268.0
2023-05-09 15:00:00,186.75,187.18,185.88,186.01,145249.0,186.75,187.18,185.88,186.01,145249.0
2023-05-10 09:30:00,189.13,189.95,187.8,189.27,55404.0,189.13,189.95,187.8,189.27,55404.0
2023-05-10 10:00:00,189.36,189.36,188.22,188.73,88400.0,189.36,189.36,188.22,188.73,88400.0
2023-05-10 11:00:00,188.77,189.26,188.09,188.44,94018.0,188.77,189.26,188.09,188.44,94018.0
2023-05-10 12:00:00,188.42,188.66,187.39,187.56,40006.0,188.42,188.66,187.39,187.56,40006.0
2023-05-10 13:00:00,187.52,187.93,187.03,187.82,62295.0,187.52,187.93,187.03,187.82,62295.0
2023-05-10 14:00:00,187.92,188.64,187.92,188.53,45434.0,187.92,188.64,187.92,188.53,45434.0
2023-05-10 15:00:00,188.62,189.4,187.95,188.08,138128.0,188.62,189.4,187.95,188.08,138128.0
2023-05-11 09:30:00,187.17,187.59,185.63,186.85,70698.0,187.17,187.59,185.63,186.85,70698.0
2023-05-11 10:00:00,186.81,187.35,185.75,187.34,83489.0,186.81,187.35,185.75,187.34,83489.0
2023-05-11 11:00:00,187.26,187.91,186.53,187.64,70910.0,187.26,187.91,186.53,187.64,70910.0
2023-05-11 12:00:00,187.65,189.55,187.51,189.42,84889.0,187.65,189.55,187.51,189.42,84889.0
2023-05-11 13:00:00,189.5,189.56,188.45,188.84,82134.0,189.5,189.56,188.45,188.84,82134.0
2023-05-11 14:00:00,188.88,189.46,188.38,189.43,76567.0,188.88,189.46,188.38,189.43,76567.0
2023-05-11 15:00:00,189.4,190.21,189.21,189.87,186561.0,189.4,190.21,189.21,189.87,186561.0
2023-05-12 09:30:00,190.36,191.12,189.31,189.62,18390.0,190.36,191.12,189.31,189.62,18390.0
2023-05-12 10:00:00,189.19,189.4,187.26,187.61,106165.0,189.19,189.4,187.26,187.61,106165.0
2023-05-12 11:00:00,187.69,188.49,187.21,188.18,73932.0,187.69,188.49,187.21,188.18,73932.0
2023-05-12 12:00:00,188.24,188.32,187.13,187.81,64714.0,188.24,188.32,187.13,187.81,64714.0
2023-05-12 13:00:00,187.78,188.6,187.63,188.21,65833.0,187.78,188.6,187.63,188.21,65833.0
2023-05-12 14:00:00,188.17,188.5,187.76,188.16,76802.0,188.17,188.5,187.76,188.16,76802.0
2023-05-12 15:00:00,188.2,188.9,188.03,188.23,157524.0,188.2,188.9,188.03,188.23,157524.0
2023-05-15 09:30:00,188.22,188.88,187.13,188.33,36058.0,188.22,188.88,187.13,188.33,36058.0
2023-05-15 10:00:00,188.41,189.1,187.92,188.85,88511.0,188.41,189.1,187.92,188.85,88511.0
2023-05-15 11:00:00,188.94,190.09,188.8,190.01,95085.0,188.94,190.09,188.8,190.01,95085.0
2023-05-15 12:00:00,189.99,191.11,189.91,191.11,37895.0,189.99,191.11,189.91,191.11,37895.0
2023-05-15 13:00:00,191.08,192.09,190.8,191.62,114634.0,191.08,192.09,190.8,191.62,114634.0
2023-05-15 14:00:00,191.64,192.25,191.53,191.67,123383.0,191.64,192.25,191.53,191.67,123383.0
2023-05-15 15:00:00,191.75,192.38,191.04,191.59,260027.0,191.75,192.38,191.04,191.59,260027.0
2023-05-16 09:30:00,190.98,190.98,187.96,188.73,43780.0,190.98,190.98,187.96,188.73,43780.0
2023-05-16 10:00:00,188.75,190.36,188.75,190.11,119183.0,188.75,190.36,188.75,190.11,119183.0
2023-05-16 11:00:00,190.1,190.27,189.38,189.75,62941.0,190.1,190.27,189.38,189.75,62941.0
2023-05-16 12:00:00,189.82,190.15,189.38,190.07,58900.0,189.82,190.15,189.38,190.07,58900.0
2023-05-16 13:00:00,190.07,190.5,189.54,190.28,85422.0,190.07,190.5,189.54,190.28,85422.0
2023-05-16 14:00:00,190.43,190.61,189.81,190.58,70370.0,190.43,190.61,189.81,190.58,70370.0
2023-05-16 15:00:00,190.6,191.34,190.58,191.23,208578.0,190.6,191.34,190.58,191.23,208578.0
2023-05-17 09:30:00,192.82,193.08,188.25,189.23,62422.0,192.82,193.08,188.25,189.23,62422.0
2023-05-17 10:00:00,189.41,190.17,188.43,189.41,71623.0,189.41,190.17,188.43,189.41,71623.0
2023-05-17 11:00:00,189.57,191.97,189.57,191.74,72154.0,189.57,191.97,189.57,191.74,72154.0
2023-05-17 12:00:00,191.41,192.59,191.23,192.33,59689.0,191.41,192.59,191.23,192.33,59689.0
2023-05-17 13:00:00,192.53,193.68,192.35,193.08,62841.0,192.53,193.68,192.35,193.08,62841.0
2023-05-17 14:00:00,193.09,193.14,191.74,191.78,116778.0,193.09,193.14,191.74,191.78,116778.0
2023-05-17 15:00:00,191.81,193.45,191.51,193.07,230090.0,191.81,193.45,191.51,193.07,230090.0
2023-05-18 09:30:00,193.24,193.24,192.13,192.49,21254.0,193.24,193.24,192.13,192.49,21254.0
2023-05-18 10:00:00,192.63,193.14,192.41,193.0,97109.0,192.63,193.14,192.41,193.0,97109.0
2023-05-18 11:00:00,193.0,193.77,192.92,193.35,126061.0,193.0,193.77,192.92,193.35,126061.0
2023-05-18 12:00:00,193.27,193.27,192.46,193.09,57786.0,193.27,193.27,192.46,193.09,57786.0
2023-05-18 13:00:00,193.07,193.43,192.6,192.85,55356.0,193.07,193.43,192.6,192.85,55356.0
2023-05-18 14:00:00,192.84,194.13,192.79,193.62,76852.0,192.84,194.13,192.79,193.62,76852.0
2023-05-18 15:00:00,193.62,196.11,193.26,195.48,266620.0,193.62,196.11,193.26,195.48,266620.0
2023-05-19 09:30:00,195.92,199.04,195.92,198.9,69875.0,195.92,199.04,195.92,198.9,69875.0
2023-05-19 10:00:00,199.03,199.62,197.88,199.61,89297.0,199.03,199.62,197.88,199.61,89297.0
2023-05-19 11:00:00,199.65,199.65,197.26,198.63,110637.0,199.65,199.65,197.26,198.63,110637.0
2023-05-19 12:00:00,198.65,199.91,198.52,199.74,121967.0,198.65,199.91,198.52,199.74,121967.0
2023-05-19 13:00:00,199.74,199.77,199.04,199.36,85949.0,199.74,199.77,199.04,199.36,85949.0
2023-05-19 14:00:00,199.3,199.66,198.8,199.36,136866.0,199.3,199.66,198.8,199.36,136866.0
2023-05-19 15:00:00,199.43,200.02,199.32,199.47,248279.0,199.43,200.02,199.32,199.47,248279.0
2023-05-22 09:30:00,199.51,201.66,199.24,200.91,55040.0,199.51,201.66,199.24,200.91,55040.0
2023-05-22 10:00:00,200.8,200.89,199.36,200.8,122279.0,200.8,200.89,199.36,200.8,122279.0
2023-05-22 11:00:00,201.16,201.42,200.5,201.06,97975.0,201.16,201.42,200.5,201.06,97975.0
2023-05-22 12:00:00,201.06,201.85,200.97,201.85,67740.0,201.06,201.85,200.97,201.85,67740.0
2023-05-22 13:00:00,201.85,202.28,201.48,201.76,88265.0,201.85,202.28,201.48,201.76,88265.0
2023-05-22 14:00:00,201.75,202.47,201.75,202.19,126100.0,201.75,202.47,201.75,202.19,126100.0
2023-05-22 15:00:00,202.26,202.3,201.6,201.81,295940.0,202.26,202.3,201.6,201.81,295940.0
2023-05-23 09:30:00,201.05,205.74,200.33,205.48,153036.0,201.05,205.74,200.33,205.48,153036.0
2023-05-23 10:00:00,205.46,206.3,204.58,205.69,223027.0,205.46,206.3,204.58,205.69,223027.0
2023-05-23 11:00:00,205.67,205.94,204.39,204.91,124475.0,205.67,205.94,204.39,204.91,124475.0
2023-05-23 12:00:00,204.95,204.99,201.94,202.03,93028.0,204.95,204.99,201.94,202.03,93028.0
2023-05-23 13:00:00,202.12,203.21,202.12,202.87,115629.0,202.12,203.21,202.12,202.87,115629.0
2023-05-23 14:00:00,202.84,203.25,201.24,202.17,118248.0,202.84,203.25,201.24,202.17,118248.0
2023-05-23 15:00:00,202.16,202.61,201.59,201.73,213224.0,202.16,202.61,201.59,201.73,213224.0
2023-05-24 09:30:00,195.0,196.48,193.5,194.83,109547.0,195.0,196.48,193.5,194.83,109547.0
2023-05-24 10:00:00,194.59,196.2,193.17,195.37,163312.0,194.59,196.2,193.17,195.37,163312.0
2023-05-24 11:00:00,195.46,196.39,194.92,196.37,102251.0,195.46,196.39,194.92,196.37,102251.0
2023-05-24 12:00:00,196.27,197.2,196.23,197.15,73823.0,196.27,197.2,196.23,197.15,73823.0
2023-05-24 13:00:00,197.19,198.31,196.92,198.02,72238.0,197.19,198.31,196.92,198.02,72238.0
2023-05-24 14:00:00,198.18,198.68,197.63,198.55,96126.0,198.18,198.68,197.63,198.55,96126.0
2023-05-24 15:00:00,198.56,199.7,197.92,197.99,251697.0,198.56,199.7,197.92,197.99,251697.0
2023-05-25 09:30:00,198.49,200.0,197.86,199.75,112536.0,198.49,200.0,197.86,199.75,112536.0
2023-05-25 10:00:00,199.83,200.21,196.55,197.06,110166.0,199.83,200.21,196.55,197.06,110166.0
2023-05-25 11:00:00,197.1,197.39,195.36,196.46,91153.0,197.1,197.39,195.36,196.46,91153.0
2023-05-25 12:00:00,196.54,196.86,195.72,196.0,56206.0,196.54,196.86,195.72,196.0,56206.0
2023-05-25 13:00:00,196.06,197.26,195.99,197.26,59004.0,196.06,197.26,195.99,197.26,59004.0
2023-05-25 14:00:00,197.32,198.03,196.54,197.0,76365.0,197.32,198.03,196.54,197.0,76365.0
2023-05-25 15:00:00,197.06,198.17,196.97,197.52,124636.0,197.06,198.17,196.97,197.52,124636.0
2023-05-26 09:30:00,197.95,199.02,197.36,197.39,37684.0,197.95,199.02,197.36,197.39,37684.0
2023-05-26 10:00:00,197.53,198.97,197.06,198.74,38780.0,197.53,198.97,197.06,198.74,38780.0
2023-05-26 11:00:00,198.88,199.33,198.29,198.39,45272.0,198.88,199.33,198.29,198.39,45272.0
2023-05-26 12:00:00,198.39,199.62,198.36,199.48,42851.0,198.39,199.62,198.36,199.48,42851.0
2023-05-26 13:00:00,199.43,199.52,198.57,198.65,46157.0,199.43,199.52,198.57,198.65,46157.0
2023-05-26 14:00:00,198.67,199.27,198.05,198.98,48504.0,198.67,199.27,198.05,198.98,48504.0
2023-05-26 15:00:00,198.98,200.05,198.86,199.45,130459.0,198.98,200.05,198.86,199.45,130459.0
2023-05-30 09:30:00,199.74,201.9,199.74,201.37,36023.0,199.74,201.9,199.74,201.37,36023.0
2023-05-30 10:00:00,201.45,202.5,199.63,199.7,98389.0,201.45,202.5,199.63,199.7,98389.0
2023-05-30 11:00:00,199.9,199.91,198.73,199.74,34024.0,199.9,199.91,198.73,199.74,34024.0
2023-05-30 12:00:00,199.72,199.88,198.37,198.62,29696.0,199.72,199.88,198.37,198.62,29696.0
2023-05-30 13:00:00,198.71,199.4,198.51,199.11,53367.0,198.71,199.4,198.51,199.11,53367.0
2023-05-30 14:00:00,199.11,199.81,198.87,199.19,45304.0,199.11,199.81,198.87,199.19,45304.0
2023-05-30 15:00:00,199.12,199.31,198.21,198.67,116806.0,199.12,199.31,198.21,198.67,116806.0
2023-05-31 09:30:00,197.33,199.02,195.69,196.1,77508.0,197.33,199.02,195.69,196.1,77508.0
2023-05-31 10:00:00,196.1,196.32,193.54,194.35,101254.0,196.1,196.32,193.54,194.35,101254.0
2023-05-31 11:00:00,194.38,195.9,194.12,195.64,28402.0,194.38,195.9,194.12,195.64,28402.0
2023-05-31 12:00:00,195.74,196.67,195.27,196.36,40887.0,195.74,196.67,195.27,196.36,40887.0
2023-05-31 13:00:00,196.31,196.99,195.82,196.92,74452.0,196.31,196.99,195.82,196.92,74452.0
2023-05-31 14:00:00,196.97,197.94,196.9,197.55,49752.0,196.97,197.94,196.9,197.55,49752.0
2023-05-31 15:00:00,197.52,197.95,196.59,196.94,208835.0,197.52,197.95,196.59,196.94,208835.0
2023-06-01 09:30:00,197.4,198.39,196.43,196.93,29795.0,197.4,198.39,196.43,196.93,29795.0
2023-06-01 10:00:00,196.96,199.18,196.78,197.96,47982.0,196.96,199.18,196.78,197.96,47982.0
2023-06-01 11:00:00,198.04,199.44,197.83,199.11,38283.0,198.04,199.44,197.83,199.11,38283.0
2023-06-01 12:00:00,199.08,199.71,198.67,198.96,38429.0,199.08,199.71,198.67,198.96,38429.0
2023-06-01 13:00:00,198.96,199.18,198.11,199.02,46044.0,198.96,199.18,198.11,199.02,46044.0
2023-06-01 14:00:00,198.98,199.17,198.55,199.11,41580.0,198.98,199.17,198.55,199.11,41580.0
2023-06-01 15:00:00,199.15,199.59,198.46,199.0,123139.0,199.15,199.59,198.46,199.0,123139.0
2023-06-02 09:30:00,202.0,202.39,200.58,200.58,27205.0,202.0,202.39,200.58,200.58,27205.0
2023-06-02 10:00:00,200.67,201.54,199.62,201.44,41220.0,200.67,201.54,199.62,201.44,41220.0
2023-06-02 11:00:00,201.59,202.67,201.59,202.32,26790.0,201.59,202.67,201.59,202.32,26790.0
2023-06-02 12:00:00,202.3,203.69,202.0,203.35,53864.0,202.3,203.69,202.0,203.35,53864.0
2023-06-02 13:00:00,203.39,203.39,201.97,202.03,67090.0,203.39,203.39,201.97,202.03,67090.0
2023-06-02 14:00:00,202.03,202.2,200.83,201.01,59567.0,202.03,202.2,200.83,201.01,59567.0
2023-06-02 15:00:00,201.11,201.92,201.06,201.38,286815.0,201.11,201.92,201.06,201.38,286815.0
2023-06-05 09:30:00,201.23,201.29,199.93,200.83,23014.0,201.23,201.29,199.93,200.83,23014.0
2023-06-05 10:00:00,201.47,202.33,200.8,202.07,34432.0,201.47,202.33,200.8,202.07,34432.0
2023-06-05 11:00:00,202.12,203.14,202.05,202.88,27877.0,202.12,203.14,202.05,202.88,27877.0
2023-06-05 12:00:00,202.85,204.07,202.62,203.92,23980.0,202.85,204.07,202.62,203.92,23980.0
2023-06-05 13:00:00,203.92,204.0,203.04,204.0,62190.0,203.92,204.0,203.04,204.0,62190.0
2023-06-05 14:00:00,203.97,203.97,202.75,203.14,91632.0,203.97,203.97,202.75,203.14,91632.0
2023-06-05 15:00:00,203.16,204.18,202.76,204.03,157455.0,203.16,204.18,202.76,204.03,157455.0
2023-06-06 09:30:00,205.15,205.33,203.75,204.18,29013.0,205.15,205.33,203.75,204.18,29013.0
2023-06-06 10:00:00,204.24,205.63,204.24,205.44,32396.0,204.24,205.63,204.24,205.44,32396.0
2023-06-06 11:00:00,205.53,206.07,204.88,205.9,46134.0,205.53,206.07,204.88,205.9,46134.0
2023-06-06 12:00:00,205.9,206.04,205.2,205.36,93848.0,205.9,206.04,205.2,205.36,93848.0
2023-06-06 13:00:00,205.45,205.69,205.05,205.31,84589.0,205.45,205.69,205.05,205.31,84589.0
2023-06-06 14:00:00,205.31,205.74,205.17,205.36,55884.0,205.31,205.74,205.17,205.36,55884.0
2023-06-06 15:00:00,205.44,206.37,205.29,205.48,184008.0,205.44,206.37,205.29,205.48,184008.0
2023-06-07 09:30:00,206.65,207.6,205.1,206.94,47069.0,206.65,207.6,205.1,206.94,47069.0
2023-06-07 10:00:00,206.88,208.13,206.38,208.13,68324.0,206.88,208.13,206.38,208.13,68324.0
2023-06-07 11:00:00,207.8,208.92,207.64,207.75,43586.0,207.8,208.92,207.64,207.75,43586.0
2023-06-07 12:00:00,207.6,208.34,207.18,207.58,40652.0,207.6,208.34,207.18,207.58,40652.0
2023-06-07 13:00:00,207.6,207.6,206.8,207.31,52551.0,207.6,207.6,206.8,207.31,52551.0
2023-06-07 14:00:00,207.29,208.21,207.27,207.76,55929.0,207.29,208.21,207.27,207.76,55929.0
2023-06-07 15:00:00,207.7,208.79,207.41,208.57,147550.0,207.7,208.79,207.41,208.57,147550.0
2023-06-08 09:30:00,208.26,208.32,205.09,205.83,27813.0,208.26,208.32,205.09,205.83,27813.0
2023-06-08 10:00:00,205.83,207.28,205.69,206.76,41735.0,205.83,207.28,205.69,206.76,41735.0
2023-06-08 11:00:00,206.8,207.27,206.12,206.12,39000.0,206.8,207.27,206.12,206.12,39000.0
2023-06-08 12:00:00,206.18,207.44,206.18,207.32,31398.0,206.18,207.44,206.18,207.32,31398.0
2023-06-08 13:00:00,207.2,207.26,206.16,206.58,22537.0,207.2,207.26,206.16,206.58,22537.0
2023-06-08 14:00:00,206.57,206.91,206.08,206.52,64365.0,206.57,206.91,206.08,206.52,64365.0
2023-06-08 15:00:00,206.54,206.97,205.73,206.18,147774.0,206.54,206.97,205.73,206.18,147774.0
2023-06-09 09:30:00,207.25,207.57,205.23,205.79,59818.0,207.25,207.57,205.23,205.79,59818.0
2023-06-09 10:00:00,205.8,206.45,204.57,204.57,92088.0,205.8,206.45,204.57,204.57,92088.0
2023-06-09 11:00:00,204.7,205.14,203.79,204.91,75903.0,204.7,205.14,203.79,204.91,75903.0
2023-06-09 12:00:00,204.85,205.61,204.44,205.22,33006.0,204.85,205.61,204.44,205.22,33006.0
2023-06-09 13:00:00,205.2,205.84,205.14,205.48,29787.0,205.2,205.84,205.14,205.48,29787.0
2023-06-09 14:00:00,205.59,206.27,205.55,205.92,42153.0,205.59,206.27,205.55,205.92,42153.0
2023-06-09 15:00:00,206.01,206.78,205.5,206.52,167366.0,206.01,206.78,205.5,206.52,167366.0
2023-06-12 09:30:00,206.84,209.36,206.26,209.24,36566.0,206.84,209.36,206.26,209.24,36566.0
2023-06-12 10:00:00,209.3,211.5,209.27,211.5,80984.0,209.3,211.5,209.27,211.5,80984.0
2023-06-12 11:00:00,211.57,211.77,210.73,211.5,54503.0,211.57,211.77,210.73,211.5,54503.0
2023-06-12 12:00:00,211.57,213.62,211.49,213.1,58278.0,211.57,213.62,211.49,213.1,58278.0
2023-06-12 13:00:00,213.16,213.37,211.81,211.96,31021.0,213.16,213.37,211.81,211.96,31021.0
2023-06-12 14:00:00,211.96,212.24,211.28,211.72,34183.0,211.96,212.24,211.28,211.72,34183.0
2023-06-12 15:00:00,211.85,212.19,211.42,211.88,159282.0,211.85,212.19,211.42,211.88,159282.0
2023-06-13 09:30:00,212.09,214.1,211.68,212.98,69838.0,212.09,214.1,211.68,212.98,69838.0
2023-06-13 10:00:00,213.15,213.36,211.86,212.77,88701.0,213.15,213.36,211.86,212.77,88701.0
2023-06-13 11:00:00,212.7,214.24,212.67,213.81,97843.0,212.7,214.24,212.67,213.81,97843.0
2023-06-13 12:00:00,213.81,214.89,213.54,214.89,61933.0,213.81,214.89,213.54,214.89,61933.0
2023-06-13 13:00:00,214.89,215.38,214.8,215.11,50493.0,214.89,215.38,214.8,215.11,50493.0
2023-06-13 14:00:00,215.13,215.21,213.96,214.12,42463.0,215.13,215.21,213.96,214.12,42463.0
2023-06-13 15:00:00,214.09,215.24,214.06,215.12,163453.0,214.09,215.24,214.06,215.12,163453.0
2023-06-14 09:30:00,215.53,216.17,213.12,214.06,54542.0,215.53,216.17,213.12,214.06,54542.0
2023-06-14 10:00:00,214.05,214.83,212.9,214.82,78023.0,214.05,214.83,212.9,214.82,78023.0
2023-06-14 11:00:00,214.81,215.25,214.6,214.69,81673.0,214.81,215.25,214.6,214.69,81673.0
2023-06-14 12:00:00,214.61,214.89,214.09,214.25,31899.0,214.61,214.89,214.09,214.25,31899.0
2023-06-14 13:00:00,214.25,214.69,213.82,214.07,58271.0,214.25,214.69,213.82,214.07,58271.0
2023-06-14 14:00:00,213.78,214.13,212.03,213.52,136174.0,213.78,214.13,212.03,213.52,136174.0
2023-06-14 15:00:00,213.52,214.48,212.02,212.72,200818.0,213.52,214.48,212.02,212.72,200818.0
2023-06-15 09:30:00,211.58,213.68,211.58,213.53,25787.0,211.58,213.68,211.58,213.53,25787.0
2023-06-15 10:00:00,213.51,213.78,212.15,212.93,29945.0,213.51,213.78,212.15,212.93,29945.0
2023-06-15 11:00:00,213.02,213.99,212.79,213.63,46017.0,213.02,213.99,212.79,213.63,46017.0
2023-06-15 12:00:00,213.6,215.34,213.6,215.34,39082.0,213.6,215.34,213.6,215.34,39082.0
2023-06-15 13:00:00,215.51,216.59,215.4,216.55,64125.0,215.51,216.59,215.4,216.55,64125.0
2023-06-15 14:00:00,216.55,217.14,216.24,217.11,42415.0,216.55,217.14,216.24,217.11,42415.0
2023-06-15 15:00:00,217.19,217.64,216.61,216.81,145111.0,217.19,217.64,216.61,216.81,145111.0
2023-06-16 09:30:00,219.42,220.03,216.3,216.3,201405.0,219.42,220.03,216.3,216.3,201405.0
2023-06-16 10:00:00,216.18,217.24,215.98,216.6,26875.0,216.18,217.24,215.98,216.6,26875.0
2023-06-16 11:00:00,216.2,217.14,215.8,217.07,31781.0,216.2,217.14,215.8,217.07,31781.0
2023-06-16 12:00:00,217.05,218.14,216.84,218.0,32090.0,217.05,218.14,216.84,218.0,32090.0
2023-06-16 13:00:00,218.05,218.12,216.47,216.55,31948.0,218.05,218.12,216.47,216.55,31948.0
2023-06-16 14:00:00,216.57,216.72,215.97,216.1,27456.0,216.57,216.72,215.97,216.1,27456.0
2023-06-16 15:00:00,216.11,216.66,215.74,216.04,140876.0,216.11,216.66,215.74,216.04,140876.0
2023-06-20 09:30:00,211.15,212.68,208.21,211.48,232075.0,211.15,212.68,208.21,211.48,232075.0
2023-06-20 10:00:00,211.29,212.67,210.61,212.45,186578.0,211.29,212.67,210.61,212.45,186578.0
2023-06-20 11:00:00,212.35,213.19,211.78,213.09,62460.0,212.35,213.19,211.78,213.09,62460.0
2023-06-20 12:00:00,213.12,214.85,212.56,214.76,52635.0,213.12,214.85,212.56,214.76,52635.0
2023-06-20 13:00:00,214.82,215.25,214.74,214.84,40636.0,214.82,215.25,214.74,214.84,40636.0
2023-06-20 14:00:00,214.91,215.68,214.77,215.13,94719.0,214.91,215.68,214.77,215.13,94719.0
2023-06-20 15:00:00,215.13,215.8,214.6,214.98,170783.0,215.13,215.8,214.6,214.98,170783.0
2023-06-21 09:30:00,214.16,215.64,212.85,215.64,53501.0,214.16,215.64,212.85,215.64,53501.0
2023-06-21 10:00:00,215.96,215.96,214.24,215.01,67862.0,215.96,215.96,214.24,215.01,67862.0
2023-06-21 11:00:00,214.94,215.15,214.25,214.94,39625.0,214.94,215.15,214.25,214.94,39625.0
2023-06-21 12:00:00,214.89,215.21,213.58,213.58,62213.0,214.89,215.21,213.58,213.58,62213.0
2023-06-21 13:00:00,213.47,214.45,212.77,214.25,57369.0,213.47,214.45,212.77,214.25,57369.0
2023-06-21 14:00:00,214.27,214.94,213.92,214.29,84601.0,214.27,214.94,213.92,214.29,84601.0
2023-06-21 15:00:00,214.28,214.81,213.03,213.79,231840.0,214.28,214.81,213.03,213.79,231840.0
2023-06-22 09:30:00,213.6,214.44,211.67,213.31,63577.0,213.6,214.44,211.67,213.31,63577.0
2023-06-22 10:00:00,213.2,213.6,212.25,212.59,115283.0,213.2,213.6,212.25,212.59,115283.0
2023-06-22 11:00:00,212.67,213.5,212.45,213.5,63984.0,212.67,213.5,212.45,213.5,63984.0
2023-06-22 12:00:00,213.48,213.88,212.86,213.55,56703.0,213.48,213.88,212.86,213.55,56703.0
2023-06-22 13:00:00,213.56,214.24,213.15,213.78,206393.0,213.56,214.24,213.15,213.78,206393.0
2023-06-22 14:00:00,213.92,214.79,213.39,214.31,33586.0,213.92,214.79,213.39,214.31,33586.0
2023-06-22 15:00:00,214.32,214.6,213.48,213.6,223689.0,214.32,214.6,213.48,213.6,223689.0
2023-06-23 09:30:00,211.58,213.52,210.8,213.52,27209.0,211.58,213.52,210.8,213.52,27209.0
2023-06-23 10:00:00,213.59,213.73,212.5,212.86,33911.0,213.59,213.73,212.5,212.86,33911.0
2023-06-23 11:00:00,212.76,213.35,212.25,213.32,33626.0,212.76,213.35,212.25,213.32,33626.0
2023-06-23 12:00:00,213.4,214.81,213.18,214.72,38484.0,213.4,214.81,213.18,214.72,38484.0
2023-06-23 13:00:00,214.78,214.97,213.51,213.72,62953.0,214.78,214.97,213.51,213.72,62953.0
2023-06-23 14:00:00,213.82,214.53,213.5,213.66,48590.0,213.82,214.53,213.5,213.66,48590.0
2023-06-23 15:00:00,213.43,215.2,213.35,214.06,174372.0,213.43,215.2,213.35,214.06,174372.0
2023-06-26 09:30:00,213.29,215.76,213.27,214.86,30277.0,213.29,215.76,213.27,214.86,30277.0
2023-06-26 10:00:00,214.59,215.82,213.43,215.37,60253.0,214.59,215.82,213.43,215.37,60253.0
2023-06-26 11:00:00,215.54,216.05,215.08,215.23,32918.0,215.54,216.05,215.08,215.23,32918.0
2023-06-26 12:00:00,215.23,215.93,214.84,215.93,24972.0,215.23,215.93,214.84,215.93,24972.0
2023-06-26 13:00:00,215.94,215.94,215.2,215.22,22572.0,215.94,215.94,215.2,215.22,22572.0
2023-06-26 14:00:00,215.19,215.49,214.28,214.45,36974.0,215.19,215.49,214.28,214.45,36974.0
2023-06-26 15:00:00,214.46,214.61,213.5,213.83,138815.0,214.46,214.61,213.5,213.83,138815.0
2023-06-27 09:30:00,214.0,214.78,211.28,211.73,22358.0,214.0,214.78,211.28,211.73,22358.0
2023-06-27 10:00:00,211.48,213.52,210.94,213.43,92754.0,211.48,213.52,210.94,213.43,92754.0
2023-06-27 11:00:00,213.57,213.89,213.25,213.31,36943.0,213.57,213.89,213.25,213.31,36943.0
2023-06-27 12:00:00,213.42,214.04,212.95,213.85,20174.0,213.42,214.04,212.95,213.85,20174.0
2023-06-27 13:00:00,213.86,214.38,213.24,214.06,40203.0,213.86,214.38,213.24,214.06,40203.0
2023-06-27 14:00:00,214.07,214.52,214.02,214.36,48258.0,214.07,214.52,214.02,214.36,48258.0
2023-06-27 15:00:00,214.44,215.08,214.09,214.52,94663.0,214.44,215.08,214.09,214.52,94663.0
2023-06-28 09:30:00,214.58,216.29,212.73,216.28,44935.0,214.58,216.29,212.73,216.28,44935.0
2023-06-28 10:00:00,216.3,219.01,216.06,218.68,119064.0,216.3,219.01,216.06,218.68,119064.0
2023-06-28 11:00:00,218.64,218.86,218.12,218.37,87968.0,218.64,218.86,218.12,218.37,87968.0
2023-06-28 12:00:00,218.3,218.85,218.03,218.55,68348.0,218.3,218.85,218.03,218.55,68348.0
2023-06-28 13:00:00,218.57,219.13,218.24,218.81,45590.0,218.57,219.13,218.24,218.81,45590.0
2023-06-28 14:00:00,218.72,219.28,218.69,218.89,46500.0,218.72,219.28,218.69,218.89,46500.0
2023-06-28 15:00:00,218.97,219.73,218.82,219.35,151672.0,218.97,219.73,218.82,219.35,151672.0
2023-06-29 09:30:00,218.9,220.09,217.86,219.88,36812.0,218.9,220.09,217.86,219.88,36812.0
2023-06-29 10:00:00,219.75,220.6,219.56,219.81,66702.0,219.75,220.6,219.56,219.81,66702.0
2023-06-29 11:00:00,219.81,220.67,219.76,220.58,92515.0,219.81,220.67,219.76,220.58,92515.0
2023-06-29 12:00:00,220.63,221.91,220.57,220.9,43421.0,220.63,221.91,220.57,220.9,43421.0
2023-06-29 13:00:00,220.84,221.43,220.69,221.26,42742.0,220.84,221.43,220.69,221.26,42742.0
2023-06-29 14:00:00,221.2,221.2,220.52,220.77,50598.0,221.2,221.2,220.52,220.77,50598.0
2023-06-29 15:00:00,220.8,221.68,220.77,221.46,156672.0,220.8,221.68,220.77,221.46,156672.0
2023-06-30 09:30:00,223.46,224.13,222.11,223.5,46733.0,223.46,224.13,222.11,223.5,46733.0
2023-06-30 10:00:00,223.43,224.18,222.51,223.92,78774.0,223.43,224.18,222.51,223.92,78774.0
2023-06-30 11:00:00,224.26,224.67,223.14,223.44,39942.0,224.26,224.67,223.14,223.44,39942.0
2023-06-30 12:00:00,223.42,224.5,223.38,224.32,30807.0,223.42,224.5,223.38,224.32,30807.0
2023-06-30 13:00:00,224.38,224.54,224.01,224.5,46471.0,224.38,224.54,224.01,224.5,46471.0
2023-06-30 14:00:00,224.49,225.39,223.99,225.37,66367.0,224.49,225.39,223.99,225.37,66367.0
2023-06-30 15:00:00,225.4,225.4,224.47,224.71,217301.0,225.4,225.4,224.47,224.71,217301.0
2023-07-03 09:30:00,223.81,224.39,222.77,223.05,20648.0,223.81,224.39,222.77,223.05,20648.0
2023-07-03 10:00:00,223.28,223.28,220.24,221.0,50578.0,223.28,223.28,220.24,221.0,50578.0
2023-07-03 11:00:00,221.0,221.21,220.14,220.49,31211.0,221.0,221.21,220.14,220.49,31211.0
2023-07-03 12:00:00,220.42,222.06,220.42,220.88,89744.0,220.42,222.06,220.42,220.88,89744.0
2023-07-05 09:30:00,220.43,221.72,218.1,220.81,71740.0,220.43,221.72,218.1,220.81,71740.0
2023-07-05 10:00:00,220.81,221.24,219.49,220.06,89178.0,220.81,221.24,219.49,220.06,89178.0
2023-07-05 11:00:00,220.14,220.93,219.52,219.55,62033.0,220.14,220.93,219.52,219.55,62033.0
2023-07-05 12:00:00,219.56,219.91,218.23,219.91,64903.0,219.56,219.91,218.23,219.91,64903.0
2023-07-05 13:00:00,219.9,221.1,219.75,220.53,55830.0,219.9,221.1,219.75,220.53,55830.0
2023-07-05 14:00:00,220.59,221.74,220.59,221.58,45885.0,220.59,221.74,220.59,221.58,45885.0
2023-07-05 15:00:00,221.6,221.76,220.78,220.79,147575.0,221.6,221.76,220.78,220.79,147575.0
2023-07-06 09:30:00,218.1,218.98,215.9,218.42,76841.0,218.1,218.98,215.9,218.42,76841.0
2023-07-06 10:00:00,218.21,218.22,215.66,216.1,115474.0,218.21,218.22,215.66,216.1,115474.0
2023-07-06 11:00:00,216.31,217.82,215.57,217.82,115959.0,216.31,217.82,215.57,217.82,115959.0
2023-07-06 12:00:00,217.93,219.04,217.85,218.87,41411.0,217.93,219.04,217.85,218.87,41411.0
2023-07-06 13:00:00,218.92,219.64,218.74,219.2,40519.0,218.92,219.64,218.74,219.2,40519.0
2023-07-06 14:00:00,219.08,219.26,218.44,219.03,53211.0,219.08,219.26,218.44,219.03,53211.0
2023-07-06 15:00:00,219.12,219.47,217.53,217.67,163824.0,219.12,219.47,217.53,217.67,163824.0
2023-07-07 09:30:00,216.56,217.82,216.14,217.53,31192.0,216.56,217.82,216.14,217.53,31192.0
2023-07-07 10:00:00,217.46,218.02,216.99,217.61,22899.0,217.46,218.02,216.99,217.61,22899.0
2023-07-07 11:00:00,217.64,217.69,216.0,216.59,21293.0,217.64,217.69,216.0,216.59,21293.0
2023-07-07 12:00:00,216.67,217.68,216.65,217.34,38990.0,216.67,217.68,216.65,217.34,38990.0
2023-07-07 13:00:00,217.41,217.73,216.56,216.56,26148.0,217.41,217.73,216.56,216.56,26148.0
2023-07-07 14:00:00,216.7,217.58,216.69,216.82,56752.0,216.7,217.58,216.69,216.82,56752.0
2023-07-07 15:00:00,216.75,217.25,216.06,216.81,335152.0,216.75,217.25,216.06,216.81,335152.0
2023-07-10 09:30:00,216.69,218.87,215.76,218.21,42962.0,216.69,218.87,215.76,218.21,42962.0
2023-07-10 10:00:00,218.34,219.5,218.3,219.5,53417.0,218.34,219.5,218.3,219.5,53417.0
2023-07-10 11:00:00,219.46,220.53,219.24,220.03,78124.0,219.46,220.53,219.24,220.03,78124.0
2023-07-10 12:00:00,220.02,220.69,219.4,220.44,58806.0,220.02,220.69,219.4,220.44,58806.0
2023-07-10 13:00:00,220.35,220.48,219.53,219.77,67480.0,220.35,220.48,219.53,219.77,67480.0
2023-07-10 14:00:00,219.88,220.7,219.69,220.27,32334.0,219.88,220.7,219.69,220.27,32334.0
2023-07-10 15:00:00,220.22,220.25,219.09,219.42,218966.0,220.22,220.25,219.09,219.42,218966.0
2023-07-11 09:30:00,218.79,219.83,217.09,219.13,124142.0,218.79,219.83,217.09,219.13,124142.0
2023-07-11 10:00:00,218.96,219.38,217.97,219.22,82929.0,218.96,219.38,217.97,219.22,82929.0
2023-07-11 11:00:00,219.18,219.23,217.83,218.03,49461.0,219.18,219.23,217.83,218.03,49461.0
2023-07-11 12:00:00,218.03,218.23,216.51,216.56,126151.0,218.03,218.23,216.51,216.56,126151.0
2023-07-11 13:00:00,216.66,216.99,215.51,215.51,55352.0,216.66,216.99,215.51,215.51,55352.0
2023-07-11 14:00:00,215.46,216.18,214.62,216.1,135391.0,215.46,216.18,214.62,216.1,135391.0
2023-07-11 15:00:00,216.13,216.37,215.12,216.27,226977.0,216.13,216.37,215.12,216.27,226977.0
2023-07-12 09:30:00,219.13,219.63,217.01,219.01,23753.0,219.13,219.63,217.01,219.01,23753.0
2023-07-12 10:00:00,219.07,220.23,218.83,219.69,61795.0,219.07,220.23,218.83,219.69,61795.0
2023-07-12 11:00:00,219.73,220.77,219.48,219.55,53897.0,219.73,220.77,219.48,219.55,53897.0
2023-07-12 12:00:00,219.78,219.87,218.9,219.32,59309.0,219.78,219.87,218.9,219.32,59309.0
2023-07-12 13:00:00,219.58,219.69,218.62,219.06,40597.0,219.58,219.69,218.62,219.06,40597.0
2023-07-12 14:00:00,219.11,219.31,218.33,218.62,36855.0,219.11,219.31,218.33,218.62,36855.0
2023-07-12 15:00:00,218.7,219.03,217.73,219.0,186862.0,218.7,219.03,217.73,219.0,186862.0
2023-07-13 09:30:00,219.47,219.86,218.2,219.66,53414.0,219.47,219.86,218.2,219.66,53414.0
2023-07-13 10:00:00,219.72,220.08,218.5,219.09,70759.0,219.72,220.08,218.5,219.09,70759.0
2023-07-13 11:00:00,219.03,219.16,218.42,218.78,37648.0,219.03,219.16,218.42,218.78,37648.0
2023-07-13 12:00:00,218.79,219.07,217.84,218.02,45272.0,218.79,219.07,217.84,218.02,45272.0
2023-07-13 13:00:00,217.98,218.31,217.81,218.31,25990.0,217.98,218.31,217.81,218.31,25990.0
2023-07-13 14:00:00,218.39,219.29,217.91,219.09,90493.0,218.39,219.29,217.91,219.09,90493.0
2023-07-13 15:00:00,219.03,219.88,218.77,219.62,137113.0,219.03,219.88,218.77,219.62,137113.0
2023-07-14 09:30:00,219.87,220.63,219.26,219.47,23220.0,219.87,220.63,219.26,219.47,23220.0
2023-07-14 10:00:00,219.56,220.23,218.96,219.98,42410.0,219.56,220.23,218.96,219.98,42410.0
2023-07-14 11:00:00,220.06,220.17,219.37,220.03,34968.0,220.06,220.17,219.37,220.03,34968.0
2023-07-14 12:00:00,220.0,220.65,219.79,220.24,27978.0,220.0,220.65,219.79,220.24,27978.0
2023-07-14 13:00:00,220.38,221.13,220.06,221.06,29859.0,220.38,221.13,220.06,221.06,29859.0
2023-07-14 14:00:00,221.04,221.58,221.0,221.34,34415.0,221.04,221.58,221.0,221.34,34415.0
2023-07-14 15:00:00,221.36,221.8,220.43,221.09,114052.0,221.36,221.8,220.43,221.09,114052.0
2023-07-17 09:30:00,220.56,221.1,219.29,221.05,20297.0,220.56,221.1,219.29,221.05,20297.0
2023-07-17 10:00:00,221.06,221.94,220.99,221.52,27342.0,221.06,221.94,220.99,221.52,27342.0
2023-07-17 11:00:00,221.32,222.48,221.0,222.23,35981.0,221.32,222.48,221.0,222.23,35981.0
2023-07-17 12:00:00,222.24,222.39,221.0,221.46,28892.0,222.24,222.39,221.0,221.46,28892.0
2023-07-17 13:00:00,221.49,221.57,221.0,221.44,28913.0,221.49,221.57,221.0,221.44,28913.0
2023-07-17 14:00:00,221.47,222.1,221.31,221.73,26707.0,221.47,222.1,221.31,221.73,26707.0
2023-07-17 15:00:00,221.84,222.41,221.13,221.38,125821.0,221.84,222.41,221.13,221.38,125821.0
2023-07-18 09:30:00,221.54,223.24,220.23,223.0,56660.0,221.54,223.24,220.23,223.0,56660.0
2023-07-18 10:00:00,222.91,223.83,222.79,223.14,33404.0,222.91,223.83,222.79,223.14,33404.0
2023-07-18 11:00:00,223.16,223.47,222.52,222.53,36317.0,223.16,223.47,222.52,222.53,36317.0
2023-07-18 12:00:00,222.54,222.79,221.04,222.79,90118.0,222.54,222.79,221.04,222.79,90118.0
2023-07-18 13:00:00,222.71,223.09,222.48,222.92,24987.0,222.71,223.09,222.48,222.92,24987.0
2023-07-18 14:00:00,222.91,223.73,222.76,223.17,43662.0,222.91,223.73,222.76,223.17,43662.0
2023-07-18 15:00:00,223.16,224.57,223.07,224.22,162262.0,223.16,224.57,223.07,224.22,162262.0
2023-07-19 09:30:00,224.68,227.08,224.68,225.93,36696.0,224.68,227.08,224.68,225.93,36696.0
2023-07-19 10:00:00,226.0,227.14,225.31,225.67,63843.0,226.0,227.14,225.31,225.67,63843.0
2023-07-19 11:00:00,225.82,226.09,225.2,225.55,44735.0,225.82,226.09,225.2,225.55,44735.0
2023-07-19 12:00:00,225.61,225.76,224.65,225.19,34899.0,225.61,225.76,224.65,225.19,34899.0
2023-07-19 13:00:00,225.19,225.45,224.56,225.03,25677.0,225.19,225.45,224.56,225.03,25677.0
2023-07-19 14:00:00,225.04,225.26,224.14,224.82,35552.0,225.04,225.26,224.14,224.82,35552.0
2023-07-19 15:00:00,224.78,225.74,224.77,225.49,133346.0,224.78,225.74,224.77,225.49,133346.0
2023-07-20 09:30:00,226.02,226.5,224.43,224.44,35065.0,226.02,226.5,224.43,224.44,35065.0
2023-07-20 10:00:00,224.71,225.49,224.16,225.16,32359.0,224.71,225.49,224.16,225.16,32359.0
2023-07-20 11:00:00,225.18,225.42,224.61,225.13,40395.0,225.18,225.42,224.61,225.13,40395.0
2023-07-20 12:00:00,225.08,227.23,225.08,226.5,27844.0,225.08,227.23,225.08,226.5,27844.0
2023-07-20 13:00:00,226.5,227.05,225.76,226.54,17006.0,226.5,227.05,225.76,226.54,17006.0
2023-07-20 14:00:00,226.61,226.99,225.35,226.98,45148.0,226.61,226.99,225.35,226.98,45148.0
2023-07-20 15:00:00,227.0,227.02,225.82,226.36,121315.0,227.0,227.02,225.82,226.36,121315.0
2023-07-21 09:30:00,226.62,226.83,224.82,225.94,61820.0,226.62,226.83,224.82,225.94,61820.0
2023-07-21 10:00:00,225.91,228.59,225.16,228.06,70738.0,225.91,228.59,225.16,228.06,70738.0
2023-07-21 11:00:00,228.09,229.2,227.69,229.03,67001.0,228.09,229.2,227.69,229.03,67001.0
2023-07-21 12:00:00,228.98,229.6,228.73,228.99,46432.0,228.98,229.6,228.73,228.99,46432.0
2023-07-21 13:00:00,228.97,229.56,228.53,229.01,59541.0,228.97,229.56,228.53,229.01,59541.0
2023-07-21 14:00:00,228.94,229.54,228.56,229.09,41148.0,228.94,229.54,228.56,229.09,41148.0
2023-07-21 15:00:00,229.09,229.48,228.18,228.24,161465.0,229.09,229.48,228.18,228.24,161465.0
2023-07-24 09:30:00,227.93,229.56,227.1,228.05,43609.0,227.93,229.56,227.1,228.05,43609.0
2023-07-24 10:00:00,228.11,228.33,226.58,227.72,96955.0,228.11,228.33,226.58,227.72,96955.0
2023-07-24 11:00:00,227.72,228.32,226.84,227.76,76556.0,227.72,228.32,226.84,227.76,76556.0
2023-07-24 12:00:00,227.76,228.64,227.34,228.3,77793.0,227.76,228.64,227.34,228.3,77793.0
2023-07-24 13:00:00,228.37,229.18,228.16,228.65,73950.0,228.37,229.18,228.16,228.65,73950.0
2023-07-24 14:00:00,228.65,228.69,228.01,228.27,106193.0,228.65,228.69,228.01,228.27,106193.0
2023-07-24 15:00:00,228.29,228.38,227.38,228.16,275165.0,228.29,228.38,227.38,228.16,275165.0
2023-07-25 09:30:00,225.77,233.88,225.77,233.0,54095.0,225.77,233.88,225.77,233.0,54095.0
2023-07-25 10:00:00,232.95,233.41,231.16,232.79,107889.0,232.95,233.41,231.16,232.79,107889.0
2023-07-25 11:00:00,232.8,232.86,231.35,232.15,42952.0,232.8,232.86,231.35,232.15,42952.0
2023-07-25 12:00:00,232.16,232.41,230.41,230.66,51419.0,232.16,232.41,230.41,230.66,51419.0
2023-07-25 13:00:00,230.79,231.36,230.2,231.36,38818.0,230.79,231.36,230.2,231.36,38818.0
2023-07-25 14:00:00,231.38,232.09,231.16,231.28,43690.0,231.38,232.09,231.16,231.28,43690.0
2023-07-25 15:00:00,231.45,231.93,231.14,231.57,95742.0,231.45,231.93,231.14,231.57,95742.0
2023-07-26 09:30:00,230.58,231.05,228.66,230.54,32407.0,230.58,231.05,228.66,230.54,32407.0
2023-07-26 10:00:00,230.62,231.24,229.79,230.38,41825.0,230.62,231.24,229.79,230.38,41825.0
2023-07-26 11:00:00,230.42,231.4,229.85,231.22,39573.0,230.42,231.4,229.85,231.22,39573.0
2023-07-26 12:00:00,231.21,231.71,230.81,231.4,30185.0,231.21,231.71,230.81,231.4,30185.0
2023-07-26 13:00:00,231.3,231.4,230.07,230.34,42469.0,231.3,231.4,230.07,230.34,42469.0
2023-07-26 14:00:00,230.59,231.88,229.85,231.23,53365.0,230.59,231.88,229.85,231.23,53365.0
2023-07-26 15:00:00,231.25,232.03,230.26,231.92,134787.0,231.25,232.03,230.26,231.92,134787.0
2023-07-27 09:30:00,232.94,233.33,231.12,231.92,80380.0,232.94,233.33,231.12,231.92,80380.0
2023-07-27 10:00:00,231.82,232.18,229.73,230.12,81094.0,231.82,232.18,229.73,230.12,81094.0
2023-07-27 11:00:00,230.23,230.38,229.23,229.51,90095.0,230.23,230.38,229.23,229.51,90095.0
2023-07-27 12:00:00,229.47,230.26,228.96,229.81,65421.0,229.47,230.26,228.96,229.81,65421.0
2023-07-27 13:00:00,229.97,230.03,228.12,228.56,52876.0,229.97,230.03,228.12,228.56,52876.0
2023-07-27 14:00:00,228.42,228.44,225.77,226.34,109176.0,228.42,228.44,225.77,226.34,109176.0
2023-07-27 15:00:00,226.39,226.69,224.32,224.57,170209.0,226.39,226.69,224.32,224.57,170209.0
2023-07-28 09:30:00,227.01,227.01,224.7,224.7,30113.0,227.01,227.01,224.7,224.7,30113.0
2023-07-28 10:00:00,225.28,225.28,222.68,223.31,70594.0,225.28,225.28,222.68,223.31,70594.0
2023-07-28 11:00:00,223.31,224.5,222.84,224.36,61686.0,223.31,224.5,222.84,224.36,61686.0
2023-07-28 12:00:00,224.46,225.24,223.74,224.83,43544.0,224.46,225.24,223.74,224.83,43544.0
2023-07-28 13:00:00,224.8,225.09,224.0,225.09,29257.0,224.8,225.09,224.0,225.09,29257.0
2023-07-28 14:00:00,225.19,225.73,224.87,225.03,34394.0,225.19,225.73,224.87,225.03,34394.0
2023-07-28 15:00:00,225.1,226.29,224.97,226.14,142121.0,225.1,226.29,224.97,226.14,142121.0
2023-07-31 09:30:00,225.76,226.98,223.48,225.54,60735.0,225.76,226.98,223.48,225.54,60735.0
2023-07-31 10:00:00,225.67,225.9,223.91,224.08,72123.0,225.67,225.9,223.91,224.08,72123.0
2023-07-31 11:00:00,224.16,224.63,223.53,224.16,86674.0,224.16,224.63,223.53,224.16,86674.0
2023-07-31 12:00:00,224.18,224.54,223.27,223.47,43530.0,224.18,224.54,223.27,223.47,43530.0
2023-07-31 13:00:00,223.43,224.16,223.34,223.48,61664.0,223.43,224.16,223.34,223.48,61664.0
2023-07-31 14:00:00,223.48,224.21,223.18,224.13,85972.0,223.48,224.21,223.18,224.13,85972.0
2023-07-31 15:00:00,224.19,224.19,222.9,223.86,263563.0,224.19,224.19,222.9,223.86,263563.0
2023-08-01 09:30:00,220.62,222.26,217.37,219.42,212365.0,220.62,222.26,217.37,219.42,212365.0
2023-08-01 10:00:00,219.42,219.71,214.88,218.55,431148.0,219.42,219.71,214.88,218.55,431148.0
2023-08-01 11:00:00,218.56,219.62,217.41,217.78,101987.0,218.56,219.62,217.41,217.78,101987.0
2023-08-01 12:00:00,217.72,218.07,216.52,217.37,51339.0,217.72,218.07,216.52,217.37,51339.0
2023-08-01 13:00:00,217.34,218.6,216.66,218.02,97450.0,217.34,218.6,216.66,218.02,97450.0
2023-08-01 14:00:00,218.15,218.41,216.98,217.54,65431.0,218.15,218.41,216.98,217.54,65431.0
2023-08-01 15:00:00,217.49,219.27,216.99,219.12,196268.0,217.49,219.27,216.99,219.12,196268.0
2023-08-02 09:30:00,217.01,220.51,216.1,220.18,67372.0,217.01,220.51,216.1,220.18,67372.0
2023-08-02 10:00:00,220.31,220.59,218.0,218.37,93264.0,220.31,220.59,218.0,218.37,93264.0
2023-08-02 11:00:00,218.39,219.59,218.29,218.91,58765.0,218.39,219.59,218.29,218.91,58765.0
2023-08-02 12:00:00,218.96,220.5,218.13,220.29,57732.0,218.96,220.5,218.13,220.29,57732.0
2023-08-02 13:00:00,220.27,220.55,218.7,218.8,42715.0,220.27,220.55,218.7,218.8,42715.0
2023-08-02 14:00:00,218.74,219.23,218.21,218.53,64481.0,218.74,219.23,218.21,218.53,64481.0
2023-08-02 15:00:00,218.46,219.28,217.69,219.16,209350.0,218.46,219.28,217.69,219.16,209350.0
2023-08-03 09:30:00,217.77,217.77,216.06,216.15,22849.0,217.77,217.77,216.06,216.15,22849.0
2023-08-03 10:00:00,216.19,216.94,214.21,214.43,53543.0,216.19,216.94,214.21,214.43,53543.0
2023-08-03 11:00:00,214.31,216.5,214.02,216.11,29054.0,214.31,216.5,214.02,216.11,29054.0
2023-08-03 12:00:00,215.96,216.82,215.78,216.74,52443.0,215.96,216.82,215.78,216.74,52443.0
2023-08-03 13:00:00,216.65,217.26,216.48,216.75,19451.0,216.65,217.26,216.48,216.75,19451.0
2023-08-03 14:00:00,216.73,217.67,216.6,217.62,49663.0,216.73,217.67,216.6,217.62,49663.0
2023-08-03 15:00:00,217.62,217.64,216.14,216.24,130429.0,217.62,217.64,216.14,216.24,130429.0
2023-08-04 09:30:00,216.03,218.12,215.59,217.16,69431.0,216.03,218.12,215.59,217.16,69431.0
2023-08-04 10:00:00,217.29,219.11,216.28,218.96,31520.0,217.29,219.11,216.28,218.96,31520.0
2023-08-04 11:00:00,218.91,219.77,218.34,218.57,33614.0,218.91,219.77,218.34,218.57,33614.0
2023-08-04 12:00:00,218.56,220.1,218.5,219.81,29246.0,218.56,220.1,218.5,219.81,29246.0
2023-08-04 13:00:00,219.73,220.26,219.23,219.41,30470.0,219.73,220.26,219.23,219.41,30470.0
2023-08-04 14:00:00,219.36,219.37,217.38,217.55,38545.0,219.36,219.37,217.38,217.55,38545.0
2023-08-04 15:00:00,217.61,217.72,216.39,216.97,142742.0,217.61,217.72,216.39,216.97,142742.0
2023-08-07 09:30:00,217.31,218.87,216.75,217.55,87793.0,217.31,218.87,216.75,217.55,87793.0
2023-08-07 10:00:00,217.56,219.31,217.38,218.97,39100.0,217.56,219.31,217.38,218.97,39100.0
2023-08-07 11:00:00,218.87,219.11,217.62,218.03,49725.0,218.87,219.11,217.62,218.03,49725.0
2023-08-07 12:00:00,218.04,218.97,217.74,218.62,37581.0,218.04,218.97,217.74,218.62,37581.0
2023-08-07 13:00:00,218.78,219.0,218.34,218.95,20236.0,218.78,219.0,218.34,218.95,20236.0
2023-08-07 14:00:00,218.99,219.61,218.85,219.28,44492.0,218.99,219.61,218.85,219.28,44492.0
2023-08-07 15:00:00,219.41,219.42,218.4,219.33,120510.0,219.41,219.42,218.4,219.33,120510.0
2023-08-08 09:30:00,218.17,218.33,215.05,215.94,38261.0,218.17,218.33,215.05,215.94,38261.0
2023-08-08 10:00:00,216.03,216.52,214.76,214.86,45592.0,216.03,216.52,214.76,214.86,45592.0
2023-08-08 11:00:00,214.95,215.09,213.5,214.4,69486.0,214.95,215.09,213.5,214.4,69486.0
2023-08-08 12:00:00,214.49,214.87,213.94,214.24,61806.0,214.49,214.87,213.94,214.24,61806.0
2023-08-08 13:00:00,214.33,217.0,213.91,216.89,83490.0,214.33,217.0,213.91,216.89,83490.0
2023-08-08 14:00:00,216.77,218.59,216.63,218.59,28713.0,216.77,218.59,216.63,218.59,28713.0
2023-08-08 15:00:00,218.56,219.26,217.83,218.87,134978.0,218.56,219.26,217.83,218.87,134978.0
2023-08-09 09:30:00,218.31,219.63,217.56,219.34,33059.0,218.31,219.63,217.56,219.34,33059.0
2023-08-09 10:00:00,219.11,219.48,218.32,219.33,27601.0,219.11,219.48,218.32,219.33,27601.0
2023-08-09 11:00:00,219.37,219.48,217.71,217.75,42971.0,219.37,219.48,217.71,217.75,42971.0
2023-08-09 12:00:00,217.78,218.63,217.42,218.49,37770.0,217.78,218.63,217.42,218.49,37770.0
2023-08-09 13:00:00,218.46,219.07,218.31,218.88,21587.0,218.46,219.07,218.31,218.88,21587.0
2023-08-09 14:00:00,218.87,219.85,218.76,219.56,27796.0,218.87,219.85,218.76,219.56,27796.0
2023-08-09 15:00:00,219.49,219.68,218.6,218.78,104411.0,219.49,219.68,218.6,218.78,104411.0
2023-08-10 09:30:00,219.48,222.79,219.01,222.79,52410.0,219.48,222.79,219.01,222.79,52410.0
2023-08-10 10:00:00,222.79,224.3,222.79,224.12,64186.0,222.79,224.3,222.79,224.12,64186.0
2023-08-10 11:00:00,224.13,224.21,222.23,223.04,42984.0,224.13,224.21,222.23,223.04,42984.0
2023-08-10 12:00:00,222.93,223.12,220.34,220.59,32181.0,222.93,223.12,220.34,220.59,32181.0
2023-08-10 13:00:00,220.59,220.86,219.26,219.27,19480.0,220.59,220.86,219.26,219.27,19480.0
2023-08-10 14:00:00,219.26,221.49,219.26,221.47,43657.0,219.26,221.49,219.26,221.47,43657.0
2023-08-10 15:00:00,221.34,221.93,220.87,221.79,138228.0,221.34,221.93,220.87,221.79,138228.0
2023-08-11 09:30:00,220.13,221.13,219.24,220.36,12787.0,220.13,221.13,219.24,220.36,12787.0
2023-08-11 10:00:00,220.59,220.68,218.52,218.63,27426.0,220.59,220.68,218.52,218.63,27426.0
2023-08-11 11:00:00,218.7,219.8,218.69,219.69,43125.0,218.7,219.8,218.69,219.69,43125.0
2023-08-11 12:00:00,219.78,220.1,219.14,219.4,22014.0,219.78,220.1,219.14,219.4,22014.0
2023-08-11 13:00:00,219.49,220.11,218.88,219.26,24350.0,219.49,220.11,218.88,219.26,24350.0
2023-08-11 14:00:00,219.24,219.73,218.7,219.57,23932.0,219.24,219.73,218.7,219.57,23932.0
2023-08-11 15:00:00,219.51,219.91,219.14,219.83,99041.0,219.51,219.91,219.14,219.83,99041.0
2023-08-14 09:30:00,218.71,219.78,218.52,219.78,18510.0,218.71,219.78,218.52,219.78,18510.0
2023-08-14 10:00:00,219.92,220.66,219.61,220.06,33289.0,219.92,220.66,219.61,220.06,33289.0
2023-08-14 11:00:00,220.13,220.27,219.78,219.78,16630.0,220.13,220.27,219.78,219.78,16630.0
2023-08-14 12:00:00,219.7,220.19,219.63,219.99,15925.0,219.7,220.19,219.63,219.99,15925.0
2023-08-14 13:00:00,220.03,220.14,219.66,219.84,17567.0,220.03,220.14,219.66,219.84,17567.0
2023-08-14 14:00:00,219.93,220.14,219.56,219.88,17368.0,219.93,220.14,219.56,219.88,17368.0
2023-08-14 15:00:00,219.93,220.27,219.45,220.16,114358.0,219.93,220.27,219.45,220.16,114358.0
2023-08-15 09:30:00,219.33,220.43,219.06,219.52,12953.0,219.33,220.43,219.06,219.52,12953.0
2023-08-15 10:00:00,219.48,219.55,218.33,218.33,26259.0,219.48,219.55,218.33,218.33,26259.0
2023-08-15 11:00:00,218.33,219.11,217.79,218.61,45151.0,218.33,219.11,217.79,218.61,45151.0
2023-08-15 12:00:00,218.66,218.67,216.8,217.51,68610.0,218.66,218.67,216.8,217.51,68610.0
2023-08-15 13:00:00,217.54,218.06,217.13,217.38,59684.0,217.54,218.06,217.13,217.38,59684.0
2023-08-15 14:00:00,217.37,217.95,217.16,217.55,45238.0,217.37,217.95,217.16,217.55,45238.0
2023-08-15 15:00:00,217.59,217.85,216.68,217.63,218338.0,217.59,217.85,216.68,217.63,218338.0
2023-08-16 09:30:00,216.22,217.69,215.84,216.81,39699.0,216.22,217.69,215.84,216.81,39699.0
2023-08-16 10:00:00,216.91,217.38,216.24,217.02,65308.0,216.91,217.38,216.24,217.02,65308.0
2023-08-16 11:00:00,216.92,217.15,216.49,216.99,34869.0,216.92,217.15,216.49,216.99,34869.0
2023-08-16 12:00:00,217.01,217.08,216.24,216.67,26702.0,217.01,217.08,216.24,216.67,26702.0
2023-08-16 13:00:00,216.64,217.24,216.42,216.86,42499.0,216.64,217.24,216.42,216.86,42499.0
2023-08-16 14:00:00,216.72,217.0,216.52,216.59,83446.0,216.72,217.0,216.52,216.59,83446.0
2023-08-16 15:00:00,216.59,216.6,215.15,215.17,137539.0,216.59,216.6,215.15,215.17,137539.0
2023-08-17 09:30:00,215.53,215.78,214.32,215.12,18289.0,215.53,215.78,214.32,215.12,18289.0
2023-08-17 10:00:00,215.23,215.7,214.79,215.03,51705.0,215.23,215.7,214.79,215.03,51705.0
2023-08-17 11:00:00,215.14,215.22,214.4,214.64,17049.0,215.14,215.22,214.4,214.64,17049.0
2023-08-17 12:00:00,214.64,214.95,214.11,214.61,12717.0,214.64,214.95,214.11,214.61,12717.0
2023-08-17 13:00:00,214.59,214.88,213.92,214.0,45715.0,214.59,214.88,213.92,214.0,45715.0
2023-08-17 14:00:00,214.01,214.55,213.82,214.11,42015.0,214.01,214.55,213.82,214.11,42015.0
2023-08-17 15:00:00,214.06,214.77,213.34,214.07,154662.0,214.06,214.77,213.34,214.07,154662.0
2023-08-18 09:30:00,212.31,213.56,210.03,212.04,59443.0,212.31,213.56,210.03,212.04,59443.0
2023-08-18 10:00:00,211.99,213.0,211.27,213.0,84779.0,211.99,213.0,211.27,213.0,84779.0
2023-08-18 11:00:00,213.18,213.57,212.56,212.71,131221.0,213.18,213.57,212.56,212.71,131221.0
2023-08-18 12:00:00,212.75,213.37,212.46,212.48,118128.0,212.75,213.37,212.46,212.48,118128.0
2023-08-18 13:00:00,212.55,213.45,212.54,213.45,19226.0,212.55,213.45,212.54,213.45,19226.0
2023-08-18 14:00:00,213.58,214.64,213.08,213.4,52075.0,213.58,214.64,213.08,213.4,52075.0
2023-08-18 15:00:00,213.33,215.05,213.32,214.1,194604.0,213.33,215.05,213.32,214.1,194604.0
2023-08-21 09:30:00,214.33,214.96,213.6,214.09,14439.0,214.33,214.96,213.6,214.09,14439.0
2023-08-21 10:00:00,214.12,215.16,213.43,213.63,110434.0,214.12,215.16,213.43,213.63,110434.0
2023-08-21 11:00:00,213.57,213.97,212.37,212.45,44808.0,213.57,213.97,212.37,212.45,44808.0
2023-08-21 12:00:00,212.24,213.34,212.07,213.3,22642.0,212.24,213.34,212.07,213.3,22642.0
2023-08-21 13:00:00,213.43,214.87,213.22,214.27,18150.0,213.43,214.87,213.22,214.27,18150.0
2023-08-21 14:00:00,214.31,214.78,214.07,214.77,27382.0,214.31,214.78,214.07,214.77,27382.0
2023-08-21 15:00:00,214.81,215.22,214.05,214.35,175652.0,214.81,215.22,214.05,214.35,175652.0
2023-08-22 09:30:00,215.13,215.72,214.22,214.65,15632.0,215.13,215.72,214.22,214.65,15632.0
2023-08-22 10:00:00,214.36,214.86,213.65,213.82,31754.0,214.36,214.86,213.65,213.82,31754.0
2023-08-22 11:00:00,213.76,214.51,213.54,213.57,29599.0,213.76,214.51,213.54,213.57,29599.0
2023-08-22 12:00:00,213.63,213.86,212.88,213.03,114793.0,213.63,213.86,212.88,213.03,114793.0
2023-08-22 13:00:00,213.0,213.5,212.35,213.24,44037.0,213.0,213.5,212.35,213.24,44037.0
2023-08-22 14:00:00,213.25,214.52,213.12,214.52,46116.0,213.25,214.52,213.12,214.52,46116.0
2023-08-22 15:00:00,214.5,215.21,213.59,214.07,194719.0,214.5,215.21,213.59,214.07,194719.0
2023-08-23 09:30:00,215.86,216.53,214.84,214.97,20442.0,215.86,216.53,214.84,214.97,20442.0
2023-08-23 10:00:00,214.8,216.4,214.79,215.48,25524.0,214.8,216.4,214.79,215.48,25524.0
2023-08-23 11:00:00,215.53,215.99,215.07,215.65,15773.0,215.53,215.99,215.07,215.65,15773.0
2023-08-23 12:00:00,215.56,216.28,215.43,216.07,12719.0,215.56,216.28,215.43,216.07,12719.0
2023-08-23 13:00:00,216.06,216.77,216.01,216.67,16878.0,216.06,216.77,216.01,216.67,16878.0
2023-08-23 14:00:00,216.49,216.49,215.88,216.14,14717.0,216.49,216.49,215.88,216.14,14717.0
2023-08-23 15:00:00,216.14,216.51,215.49,216.14,80393.0,216.14,216.51,215.49,216.14,80393.0
2023-08-24 09:30:00,216.73,218.78,216.63,218.78,42397.0,216.73,218.78,216.63,218.78,42397.0
2023-08-24 10:00:00,218.74,218.74,216.33,216.33,24899.0,218.74,218.74,216.33,216.33,24899.0
2023-08-24 11:00:00,216.32,216.58,215.95,216.16,58823.0,216.32,216.58,215.95,216.16,58823.0
2023-08-24 12:00:00,216.15,216.62,215.9,216.08,28204.0,216.15,216.62,215.9,216.08,28204.0
2023-08-24 13:00:00,216.01,216.01,215.14,215.49,22407.0,216.01,216.01,215.14,215.49,22407.0
2023-08-24 14:00:00,215.52,215.76,215.15,215.58,29153.0,215.52,215.76,215.15,215.58,29153.0
2023-08-24 15:00:00,215.59,216.24,215.1,215.47,68686.0,215.59,216.24,215.1,215.47,68686.0
2023-08-25 09:30:00,216.22,217.62,216.04,217.14,22169.0,216.22,217.62,216.04,217.14,22169.0
2023-08-25 10:00:00,217.22,218.02,216.2,216.4,30596.0,217.22,218.02,216.2,216.4,30596.0
2023-08-25 11:00:00,216.45,218.02,216.23,217.01,23540.0,216.45,218.02,216.23,217.01,23540.0
2023-08-25 12:00:00,217.06,217.54,216.79,217.29,15577.0,217.06,217.54,216.79,217.29,15577.0
2023-08-25 13:00:00,217.23,218.41,217.11,218.41,14246.0,217.23,218.41,217.11,218.41,14246.0
2023-08-25 14:00:00,218.46,219.24,218.15,219.15,14626.0,218.46,219.24,218.15,219.15,14626.0
2023-08-25 15:00:00,219.15,219.27,218.51,218.96,130963.0,219.15,219.27,218.51,218.96,130963.0
2023-08-28 09:30:00,221.06,221.8,220.23,221.44,11883.0,221.06,221.8,220.23,221.44,11883.0
2023-08-28 10:00:00,221.6,221.6,220.56,221.18,27740.0,221.6,221.6,220.56,221.18,27740.0
2023-08-28 11:00:00,221.23,221.23,220.55,220.95,68675.0,221.23,221.23,220.55,220.95,68675.0
2023-08-28 12:00:00,221.03,222.0,220.71,221.97,37403.0,221.03,222.0,220.71,221.97,37403.0
2023-08-28 13:00:00,221.88,222.05,220.82,220.92,23897.0,221.88,222.05,220.82,220.92,23897.0
2023-08-28 14:00:00,220.97,221.46,220.8,221.27,154522.0,220.97,221.46,220.8,221.27,154522.0
2023-08-28 15:00:00,221.34,222.64,221.25,221.79,148964.0,221.34,222.64,221.25,221.79,148964.0
2023-08-29 09:30:00,221.73,223.03,221.73,222.31,10466.0,221.73,223.03,221.73,222.31,10466.0
2023-08-29 10:00:00,222.38,223.39,222.15,222.65,22294.0,222.38,223.39,222.15,222.65,22294.0
2023-08-29 11:00:00,222.64,223.9,222.49,223.63,18211.0,222.64,223.9,222.49,223.63,18211.0
2023-08-29 12:00:00,223.66,224.69,223.52,224.61,18817.0,223.66,224.69,223.52,224.61,18817.0
2023-08-29 13:00:00,224.52,225.24,224.4,225.08,21352.0,224.52,225.24,224.4,225.08,21352.0
2023-08-29 14:00:00,225.09,225.37,224.84,225.29,21725.0,225.09,225.37,224.84,225.29,21725.0
2023-08-29 15:00:00,225.19,225.74,224.54,225.15,82418.0,225.19,225.74,224.54,225.15,82418.0
2023-08-30 09:30:00,225.52,227.11,225.52,227.11,17053.0,225.52,227.11,225.52,227.11,17053.0
2023-08-30 10:00:00,227.0,227.14,225.34,226.17,76024.0,227.0,227.14,225.34,226.17,76024.0
2023-08-30 11:00:00,226.19,226.24,225.0,225.27,51392.0,226.19,226.24,225.0,225.27,51392.0
2023-08-30 12:00:00,225.27,225.41,224.5,224.66,33568.0,225.27,225.41,224.5,224.66,33568.0
2023-08-30 13:00:00,224.73,225.25,224.22,225.25,36572.0,224.73,225.25,224.22,225.25,36572.0
2023-08-30 14:00:00,225.25,225.64,225.01,225.4,40373.0,225.25,225.64,225.01,225.4,40373.0
2023-08-30 15:00:00,225.4,225.76,224.19,224.52,190424.0,225.4,225.76,224.19,224.52,190424.0
2023-08-31 09:30:00,225.39,226.39,224.22,226.1,10636.0,225.39,226.39,224.22,226.1,10636.0
2023-08-31 10:00:00,226.4,226.47,225.68,226.09,21394.0,226.4,226.47,225.68,226.09,21394.0
2023-08-31 11:00:00,226.12,226.28,224.87,225.2,24816.0,226.12,226.28,224.87,225.2,24816.0
2023-08-31 12:00:00,225.29,225.65,224.72,224.86,15761.0,225.29,225.65,224.72,224.86,15761.0
2023-08-31 13:00:00,224.86,224.98,223.89,223.94,21345.0,224.86,224.98,223.89,223.94,21345.0
2023-08-31 14:00:00,223.95,224.2,222.88,223.02,27105.0,223.95,224.2,222.88,223.02,27105.0
2023-08-31 15:00:00,223.02,223.17,221.75,222.46,208114.0,223.02,223.17,221.75,222.46,208114.0
2023-09-01 09:30:00,224.97,225.69,223.63,225.34,22533.0,224.97,225.69,223.63,225.34,22533.0
2023-09-01 10:00:00,224.91,225.5,223.92,224.13,32677.0,224.91,225.5,223.92,224.13,32677.0
2023-09-01 11:00:00,224.14,224.55,223.65,223.83,21236.0,224.14,224.55,223.65,223.83,21236.0
2023-09-01 12:00:00,223.78,224.54,223.62,224.47,32991.0,223.78,224.54,223.62,224.47,32991.0
2023-09-01 13:00:00,224.58,224.79,224.04,224.52,25307.0,224.58,224.79,224.04,224.52,25307.0
2023-09-01 14:00:00,224.49,224.53,223.92,223.94,19868.0,224.49,224.53,223.92,223.94,19868.0
2023-09-01 15:00:00,223.95,224.43,223.42,224.26,133608.0,223.95,224.43,223.42,224.26,133608.0
2023-09-05 09:30:00,224.28,224.28,221.66,222.62,19690.0,224.28,224.28,221.66,222.62,19690.0
2023-09-05 10:00:00,222.47,223.02,221.96,222.81,29082.0,222.47,223.02,221.96,222.81,29082.0
2023-09-05 11:00:00,222.75,223.55,222.19,222.88,42411.0,222.75,223.55,222.19,222.88,42411.0
2023-09-05 12:00:00,222.97,223.67,222.78,223.62,38833.0,222.97,223.67,222.78,223.62,38833.0
2023-09-05 13:00:00,223.62,223.74,222.85,223.14,32220.0,223.62,223.74,222.85,223.14,32220.0
2023-09-05 14:00:00,223.03,223.15,221.94,222.44,46605.0,223.03,223.15,221.94,222.44,46605.0
2023-09-05 15:00:00,222.38,222.4,220.8,220.86,111298.0,222.38,222.4,220.8,220.86,111298.0
2023-09-06 09:30:00,220.41,220.85,216.79,218.04,47874.0,220.41,220.85,216.79,218.04,47874.0
2023-09-06 10:00:00,217.59,218.93,217.45,217.89,95784.0,217.59,218.93,217.45,217.89,95784.0
2023-09-06 11:00:00,218.0,218.48,217.39,218.13,69607.0,218.0,218.48,217.39,218.13,69607.0
2023-09-06 12:00:00,218.09,218.42,217.49,217.61,17688.0,218.09,218.42,217.49,217.61,17688.0
2023-09-06 13:00:00,217.61,219.02,217.52,218.75,24079.0,217.61,219.02,217.52,218.75,24079.0
2023-09-06 14:00:00,218.75,219.16,218.36,219.0,24538.0,218.75,219.16,218.36,219.0,24538.0
2023-09-06 15:00:00,218.94,219.1,218.2,218.79,130891.0,218.94,219.1,218.2,218.79,130891.0
2023-09-07 09:30:00,219.08,221.98,218.27,219.66,49415.0,219.08,221.98,218.27,219.66,49415.0
2023-09-07 10:00:00,219.65,219.98,218.08,219.49,67586.0,219.65,219.98,218.08,219.49,67586.0
2023-09-07 11:00:00,219.46,220.11,219.35,219.65,145548.0,219.46,220.11,219.35,219.65,145548.0
2023-09-07 12:00:00,219.65,220.87,219.32,219.82,50965.0,219.65,220.87,219.32,219.82,50965.0
2023-09-07 13:00:00,219.83,220.51,219.59,219.74,59383.0,219.83,220.51,219.59,219.74,59383.0
2023-09-07 14:00:00,219.73,219.84,219.11,219.41,44614.0,219.73,219.84,219.11,219.41,44614.0
2023-09-07 15:00:00,219.4,219.94,218.97,218.99,144336.0,219.4,219.94,218.97,218.99,144336.0
2023-09-08 09:30:00,218.39,218.39,214.01,214.87,40817.0,218.39,218.39,214.01,214.87,40817.0
2023-09-08 10:00:00,214.78,215.39,213.95,214.7,77446.0,214.78,215.39,213.95,214.7,77446.0
2023-09-08 11:00:00,214.75,215.22,212.44,212.45,98907.0,214.75,215.22,212.44,212.45,98907.0
2023-09-08 12:00:00,212.5,213.57,211.94,213.57,127509.0,212.5,213.57,211.94,213.57,127509.0
2023-09-08 13:00:00,213.58,215.24,212.93,214.31,198924.0,213.58,215.24,212.93,214.31,198924.0
2023-09-08 14:00:00,214.24,214.27,212.8,213.23,37538.0,214.24,214.27,212.8,213.23,37538.0
2023-09-08 15:00:00,213.25,213.67,212.5,213.55,171730.0,213.25,213.67,212.5,213.55,171730.0
2023-09-11 09:30:00,214.44,215.0,212.97,214.43,46590.0,214.44,215.0,212.97,214.43,46590.0
2023-09-11 10:00:00,214.26,215.03,214.04,214.77,44067.0,214.26,215.03,214.04,214.77,44067.0
2023-09-11 11:00:00,214.66,215.97,214.58,215.51,35517.0,214.66,215.97,214.58,215.51,35517.0
2023-09-11 12:00:00,215.53,216.15,215.27,216.03,22958.0,215.53,216.15,215.27,216.03,22958.0
2023-09-11 13:00:00,216.08,216.58,215.47,215.48,27024.0,216.08,216.58,215.47,215.48,27024.0
2023-09-11 14:00:00,215.46,215.53,214.8,215.29,78206.0,215.46,215.53,214.8,215.29,78206.0
2023-09-11 15:00:00,215.27,215.34,214.27,215.29,229026.0,215.27,215.34,214.27,215.29,229026.0
2023-09-12 09:30:00,214.8,215.32,213.67,214.45,23697.0,214.8,215.32,213.67,214.45,23697.0
2023-09-12 10:00:00,214.45,214.66,213.56,213.97,69459.0,214.45,214.66,213.56,213.97,69459.0
2023-09-12 11:00:00,214.07,216.17,213.91,216.17,74652.0,214.07,216.17,213.91,216.17,74652.0
2023-09-12 12:00:00,216.17,218.06,216.16,217.72,77768.0,216.17,218.06,216.16,217.72,77768.0
2023-09-12 13:00:00,217.68,219.28,217.62,218.28,99506.0,217.68,219.28,217.62,218.28,99506.0
2023-09-12 14:00:00,218.28,218.44,217.19,217.19,54803.0,218.28,218.44,217.19,217.19,54803.0
2023-09-12 15:00:00,217.1,217.18,216.37,216.73,179860.0,217.1,217.18,216.37,216.73,179860.0
2023-09-13 09:30:00,215.98,217.21,215.52,216.81,19180.0,215.98,217.21,215.52,216.81,19180.0
2023-09-13 10:00:00,216.76,217.55,214.79,215.05,40131.0,216.76,217.55,214.79,215.05,40131.0
2023-09-13 11:00:00,214.98,216.56,214.98,216.56,23589.0,214.98,216.56,214.98,216.56,23589.0
2023-09-13 12:00:00,216.5,217.99,216.23,217.0,26394.0,216.5,217.99,216.23,217.0,26394.0
2023-09-13 13:00:00,216.81,216.88,216.02,216.66,27852.0,216.81,216.88,216.02,216.66,27852.0
2023-09-13 14:00:00,216.86,216.86,215.41,215.74,25025.0,216.86,216.86,215.41,215.74,25025.0
2023-09-13 15:00:00,215.74,217.24,215.65,216.6,154089.0,215.74,217.24,215.65,216.6,154089.0
2023-09-14 09:30:00,218.37,218.75,213.58,214.08,35476.0,218.37,218.75,213.58,214.08,35476.0
2023-09-14 10:00:00,214.17,214.22,211.24,211.56,78520.0,214.17,214.22,211.24,211.56,78520.0
2023-09-14 11:00:00,211.68,214.75,211.68,214.03,111861.0,211.68,214.75,211.68,214.03,111861.0
2023-09-14 12:00:00,214.09,214.21,212.55,213.53,76015.0,214.09,214.21,212.55,213.53,76015.0
2023-09-14 13:00:00,213.58,213.58,212.16,212.94,53076.0,213.58,213.58,212.16,212.94,53076.0
2023-09-14 14:00:00,212.98,213.08,212.36,212.66,49987.0,212.98,213.08,212.36,212.66,49987.0
2023-09-14 15:00:00,212.72,213.09,212.09,212.95,168950.0,212.72,213.09,212.09,212.95,168950.0
2023-09-15 09:30:00,212.18,214.61,212.13,214.27,135751.0,212.18,214.61,212.13,214.27,135751.0
2023-09-15 10:00:00,214.37,214.7,212.17,212.17,43982.0,214.37,214.7,212.17,212.17,43982.0
2023-09-15 11:00:00,212.33,216.35,211.82,216.07,100830.0,212.33,216.35,211.82,216.07,100830.0
2023-09-15 12:00:00,215.88,216.53,214.76,215.04,37954.0,215.88,216.53,214.76,215.04,37954.0
2023-09-15 13:00:00,215.0,215.0,212.89,213.06,120405.0,215.0,215.0,212.89,213.06,120405.0
2023-09-15 14:00:00,213.16,213.16,212.09,212.5,62743.0,213.16,213.16,212.09,212.5,62743.0
2023-09-15 15:00:00,212.4,212.4,210.69,211.7,179134.0,212.4,212.4,210.69,211.7,179134.0
2023-09-18 09:30:00,210.85,211.59,209.74,209.95,22593.0,210.85,211.59,209.74,209.95,22593.0
2023-09-18 10:00:00,210.08,210.71,209.89,210.09,38157.0,210.08,210.71,209.89,210.09,38157.0
2023-09-18 11:00:00,210.07,211.07,209.84,210.98,47297.0,210.07,211.07,209.84,210.98,47297.0
2023-09-18 12:00:00,211.14,211.14,210.2,210.4,41696.0,211.14,211.14,210.2,210.4,41696.0
2023-09-18 13:00:00,210.46,210.87,210.1,210.29,30841.0,210.46,210.87,210.1,210.29,30841.0
2023-09-18 14:00:00,210.3,210.41,209.85,210.03,37560.0,210.3,210.41,209.85,210.03,37560.0
2023-09-18 15:00:00,210.09,210.09,209.21,209.34,118146.0,210.09,210.09,209.21,209.34,118146.0
2023-09-19 09:30:00,208.21,210.33,208.14,209.28,21247.0,208.21,210.33,208.14,209.28,21247.0
2023-09-19 10:00:00,209.33,209.72,208.2,208.36,54103.0,209.33,209.72,208.2,208.36,54103.0
2023-09-19 11:00:00,208.23,208.74,207.72,208.53,55940.0,208.23,208.74,207.72,208.53,55940.0
2023-09-19 12:00:00,208.53,208.54,207.78,208.15,27139.0,208.53,208.54,207.78,208.15,27139.0
2023-09-19 13:00:00,208.31,208.78,208.09,208.49,31052.0,208.31,208.78,208.09,208.49,31052.0
2023-09-19 14:00:00,208.46,209.21,208.35,208.88,33905.0,208.46,209.21,208.35,208.88,33905.0
2023-09-19 15:00:00,208.85,209.32,208.39,209.03,157068.0,208.85,209.32,208.39,209.03,157068.0
2023-09-20 09:30:00,209.91,209.91,206.73,208.32,32666.0,209.91,209.91,206.73,208.32,32666.0
2023-09-20 10:00:00,208.29,208.6,208.03,208.51,27375.0,208.29,208.6,208.03,208.51,27375.0
2023-09-20 11:00:00,208.58,208.88,208.23,208.66,33905.0,208.58,208.88,208.23,208.66,33905.0
2023-09-20 12:00:00,208.71,209.58,208.52,208.95,70053.0,208.71,209.58,208.52,208.95,70053.0
2023-09-20 13:00:00,209.09,209.1,208.44,208.67,36661.0,209.09,209.1,208.44,208.67,36661.0
2023-09-20 14:00:00,208.61,208.63,207.43,207.43,70097.0,208.61,208.63,207.43,207.43,70097.0
2023-09-20 15:00:00,207.43,207.61,205.09,205.41,196200.0,207.43,207.61,205.09,205.41,196200.0
2023-09-21 09:30:00,204.08,205.25,201.4,201.79,246780.0,204.08,205.25,201.4,201.79,246780.0
2023-09-21 10:00:00,201.9,202.3,200.2,200.2,66007.0,201.9,202.3,200.2,200.2,66007.0
2023-09-21 11:00:00,200.2,200.24,199.36,199.46,70922.0,200.2,200.24,199.36,199.46,70922.0
2023-09-21 12:00:00,199.39,199.64,197.82,197.87,76208.0,199.39,199.64,197.82,197.87,76208.0
2023-09-21 13:00:00,197.88,198.39,197.73,197.92,64541.0,197.88,198.39,197.73,197.92,64541.0
2023-09-21 14:00:00,197.93,199.37,197.64,199.34,97138.0,197.93,199.37,197.64,199.34,97138.0
2023-09-21 15:00:00,199.43,199.9,198.65,199.18,295464.0,199.43,199.9,198.65,199.18,295464.0
2023-09-22 09:30:00,199.17,199.94,196.82,197.48,68583.0,199.17,199.94,196.82,197.48,68583.0
2023-09-22 10:00:00,197.4,198.54,195.96,198.29,58302.0,197.4,198.54,195.96,198.29,58302.0
2023-09-22 11:00:00,198.27,200.59,198.21,199.98,60385.0,198.27,200.59,198.21,199.98,60385.0
2023-09-22 12:00:00,199.88,200.96,199.83,200.55,62204.0,199.88,200.96,199.83,200.55,62204.0
2023-09-22 13:00:00,200.55,201.24,200.07,200.36,99167.0,200.55,201.24,200.07,200.36,99167.0
2023-09-22 14:00:00,200.37,200.47,199.0,199.49,60583.0,200.37,200.47,199.0,199.49,60583.0
2023-09-22 15:00:00,199.46,200.06,198.13,198.78,139227.0,199.46,200.06,198.13,198.78,139227.0
2023-09-25 09:30:00,198.04,200.69,197.5,200.52,142419.0,198.04,200.69,197.5,200.52,142419.0
2023-09-25 10:00:00,200.67,200.69,199.23,199.59,118103.0,200.67,200.69,199.23,199.59,118103.0
2023-09-25 11:00:00,199.59,201.03,199.51,200.59,117541.0,199.59,201.03,199.51,200.59,117541.0
2023-09-25 12:00:00,200.58,201.71,200.51,201.6,53602.0,200.58,201.71,200.51,201.6,53602.0
2023-09-25 13:00:00,201.65,201.84,201.08,201.64,44068.0,201.65,201.84,201.08,201.64,44068.0
2023-09-25 14:00:00,201.67,202.38,201.67,201.81,39503.0,201.67,202.38,201.67,201.81,39503.0
2023-09-25 15:00:00,201.86,202.51,201.44,202.4,125464.0,201.86,202.51,201.44,202.4,125464.0
2023-09-26 09:30:00,202.24,204.93,201.94,203.63,36771.0,202.24,204.93,201.94,203.63,36771.0
2023-09-26 10:00:00,203.62,204.05,203.02,203.69,124708.0,203.62,204.05,203.02,203.69,124708.0
2023-09-26 11:00:00,203.75,204.11,203.35,203.95,77399.0,203.75,204.11,203.35,203.95,77399.0
2023-09-26 12:00:00,203.95,204.93,203.66,204.53,49784.0,203.95,204.93,203.66,204.53,49784.0
2023-09-26 13:00:00,204.5,205.14,203.38,204.06,47682.0,204.5,205.14,203.38,204.06,47682.0
2023-09-26 14:00:00,204.05,204.05,202.66,202.75,43266.0,204.05,204.05,202.66,202.75,43266.0
2023-09-26 15:00:00,202.69,202.69,200.61,200.97,332439.0,202.69,202.69,200.61,200.97,332439.0
2023-09-27 09:30:00,201.39,204.07,201.39,203.94,58792.0,201.39,204.07,201.39,203.94,58792.0
2023-09-27 10:00:00,204.13,204.44,203.47,203.67,43444.0,204.13,204.44,203.47,203.67,43444.0
2023-09-27 11:00:00,203.59,203.71,201.88,202.51,50196.0,203.59,203.71,201.88,202.51,50196.0
2023-09-27 12:00:00,202.63,203.63,201.85,203.15,36468.0,202.63,203.63,201.85,203.15,36468.0
2023-09-27 13:00:00,203.13,203.36,201.49,202.17,46455.0,203.13,203.36,201.49,202.17,46455.0
2023-09-27 14:00:00,202.34,203.82,201.61,203.46,39681.0,202.34,203.82,201.61,203.46,39681.0
2023-09-27 15:00:00,203.44,204.29,202.02,202.2,243775.0,203.44,204.29,202.02,202.2,243775.0
2023-09-28 09:30:00,201.97,202.02,199.77,201.5,105563.0,201.97,202.02,199.77,201.5,105563.0
2023-09-28 10:00:00,201.52,201.71,199.0,200.44,188506.0,201.52,201.71,199.0,200.44,188506.0
2023-09-28 11:00:00,200.45,201.53,199.58,200.58,219704.0,200.45,201.53,199.58,200.58,219704.0
2023-09-28 12:00:00,200.49,200.93,199.71,199.81,138693.0,200.49,200.93,199.71,199.81,138693.0
2023-09-28 13:00:00,199.73,199.87,198.52,198.67,133451.0,199.73,199.87,198.52,198.67,133451.0
2023-09-28 14:00:00,198.75,199.28,198.12,198.56,94839.0,198.75,199.28,198.12,198.56,94839.0
2023-09-28 15:00:00,198.61,198.96,197.23,197.7,369721.0,198.61,198.96,197.23,197.7,369721.0
2023-09-29 09:30:00,199.28,201.1,198.56,199.75,109559.0,199.28,201.1,198.56,199.75,109559.0
2023-09-29 10:00:00,199.74,200.46,199.17,199.7,127600.0,199.74,200.46,199.17,199.7,127600.0
2023-09-29 11:00:00,199.76,200.08,198.3,198.84,95197.0,199.76,200.08,198.3,198.84,95197.0
2023-09-29 12:00:00,198.81,198.97,197.99,198.26,40824.0,198.81,198.97,197.99,198.26,40824.0
2023-09-29 13:00:00,198.3,198.3,196.88,196.91,62849.0,198.3,198.3,196.88,196.91,62849.0
2023-09-29 14:00:00,196.94,197.1,196.32,196.96,96715.0,196.94,197.1,196.32,196.96,96715.0
2023-09-29 15:00:00,197.03,197.26,195.7,196.75,238802.0,197.03,197.26,195.7,196.75,238802.0
2023-10-02 09:30:00,196.24,196.72,192.54,193.13,46680.0,196.24,196.72,192.54,193.13,46680.0
2023-10-02 10:00:00,192.98,194.38,192.81,193.43,47671.0,192.98,194.38,192.81,193.43,47671.0
2023-10-02 11:00:00,193.54,194.64,193.04,193.23,40460.0,193.54,194.64,193.04,193.23,40460.0
2023-10-02 12:00:00,193.24,193.24,192.4,193.03,102938.0,193.24,193.24,192.4,193.03,102938.0
2023-10-02 13:00:00,193.0,193.1,191.63,192.48,130395.0,193.0,193.1,191.63,192.48,130395.0
2023-10-02 14:00:00,192.61,193.5,192.39,193.25,83994.0,192.61,193.5,192.39,193.25,83994.0
2023-10-02 15:00:00,193.2,194.07,192.92,193.87,152266.0,193.2,194.07,192.92,193.87,152266.0
2023-10-03 09:30:00,192.56,194.24,191.71,193.62,47157.0,192.56,194.24,191.71,193.62,47157.0
2023-10-03 10:00:00,193.25,193.86,191.72,192.68,64426.0,193.25,193.86,191.72,192.68,64426.0
2023-10-03 11:00:00,192.65,192.95,191.69,192.15,44406.0,192.65,192.95,191.69,192.15,44406.0
2023-10-03 12:00:00,192.16,192.4,190.47,191.28,51631.0,192.16,192.4,190.47,191.28,51631.0
2023-10-03 13:00:00,191.17,191.53,190.39,190.45,32339.0,191.17,191.53,190.39,190.45,32339.0
2023-10-03 14:00:00,190.37,190.76,189.97,190.6,55817.0,190.37,190.76,189.97,190.6,55817.0
2023-10-03 15:00:00,190.6,190.88,190.13,190.87,116969.0,190.6,190.88,190.13,190.87,116969.0
2023-10-04 09:30:00,192.23,192.45,190.48,191.5,61610.0,192.23,192.45,190.48,191.5,61610.0
2023-10-04 10:00:00,191.3,192.04,190.74,191.65,73877.0,191.3,192.04,190.74,191.65,73877.0
2023-10-04 11:00:00,191.71,193.48,191.61,193.38,77356.0,191.71,193.48,191.61,193.38,77356.0
2023-10-04 12:00:00,193.38,194.39,193.06,194.09,135955.0,193.38,194.39,193.06,194.09,135955.0
2023-10-04 13:00:00,194.17,195.24,194.06,194.97,168123.0,194.17,195.24,194.06,194.97,168123.0
2023-10-04 14:00:00,194.98,195.45,194.42,195.45,78208.0,194.98,195.45,194.42,195.45,78208.0
2023-10-04 15:00:00,195.5,196.99,195.37,196.41,445770.0,195.5,196.99,195.37,196.41,445770.0
2023-10-05 09:30:00,196.2,197.3,195.48,196.11,42440.0,196.2,197.3,195.48,196.11,42440.0
2023-10-05 10:00:00,196.22,196.22,193.96,194.54,56446.0,196.22,196.22,193.96,194.54,56446.0
2023-10-05 11:00:00,194.46,195.2,193.94,195.12,48708.0,194.46,195.2,193.94,195.12,48708.0
2023-10-05 12:00:00,195.12,195.6,194.61,194.74,41358.0,195.12,195.6,194.61,194.74,41358.0
2023-10-05 13:00:00,194.81,196.26,194.46,196.26,34555.0,194.81,196.26,194.46,196.26,34555.0
2023-10-05 14:00:00,196.28,197.82,196.28,197.79,80111.0,196.28,197.82,196.28,197.79,80111.0
2023-10-05 15:00:00,197.82,198.29,197.33,197.8,268628.0,197.82,198.29,197.33,197.8,268628.0
2023-10-06 09:30:00,196.88,198.34,196.88,198.24,29904.0,196.88,198.34,196.88,198.24,29904.0
2023-10-06 10:00:00,198.21,198.29,196.57,197.75,56434.0,198.21,198.29,196.57,197.75,56434.0
2023-10-06 11:00:00,197.73,199.82,197.52,199.82,43559.0,197.73,199.82,197.52,199.82,43559.0
2023-10-06 12:00:00,199.78,200.14,199.32,199.59,41366.0,199.78,200.14,199.32,199.59,41366.0
2023-10-06 13:00:00,199.5,200.0,199.3,199.54,47304.0,199.5,200.0,199.3,199.54,47304.0
2023-10-06 14:00:00,199.54,199.57,198.79,198.96,37862.0,199.54,199.57,198.79,198.96,37862.0
2023-10-06 15:00:00,198.92,199.14,198.26,198.62,171330.0,198.92,199.14,198.26,198.62,171330.0
2023-10-09 09:30:00,197.07,198.63,197.07,198.21,25579.0,197.07,198.63,197.07,198.21,25579.0
2023-10-09 10:00:00,198.43,198.43,196.85,196.97,33804.0,198.43,198.43,196.85,196.97,33804.0
2023-10-09 11:00:00,196.87,198.7,196.73,198.59,42657.0,196.87,198.7,196.73,198.59,42657.0
2023-10-09 12:00:00,198.61,199.48,198.54,198.9,38151.0,198.61,199.48,198.54,198.9,38151.0
2023-10-09 13:00:00,198.79,200.54,198.65,200.39,36453.0,198.79,200.54,198.65,200.39,36453.0
2023-10-09 14:00:00,200.32,200.54,199.68,200.32,24772.0,200.32,200.54,199.68,200.32,24772.0
2023-10-09 15:00:00,200.31,200.35,199.04,199.57,178085.0,200.31,200.35,199.04,199.57,178085.0
2023-10-10 09:30:00,199.36,200.55,198.82,200.55,42921.0,199.36,200.55,198.82,200.55,42921.0
2023-10-10 10:00:00,200.8,202.08,200.13,201.86,50640.0,200.8,202.08,200.13,201.86,50640.0
2023-10-10 11:00:00,201.86,203.38,201.46,203.27,56381.0,201.86,203.38,201.46,203.27,56381.0
2023-10-10 12:00:00,203.27,203.91,203.03,203.76,41198.0,203.27,203.91,203.03,203.76,41198.0
2023-10-10 13:00:00,203.7,203.7,202.79,202.94,51902.0,203.7,203.7,202.79,202.94,51902.0
2023-10-10 14:00:00,202.93,203.02,201.67,201.69,37418.0,202.93,203.02,201.67,201.69,37418.0
2023-10-10 15:00:00,201.73,202.14,201.32,201.51,203771.0,201.73,202.14,201.32,201.51,203771.0
2023-10-11 09:30:00,201.62,204.19,201.62,203.97,35979.0,201.62,204.19,201.62,203.97,35979.0
2023-10-11 10:00:00,204.08,204.08,201.9,202.18,43555.0,204.08,204.08,201.9,202.18,43555.0
2023-10-11 11:00:00,202.21,203.96,202.2,203.86,44190.0,202.21,203.96,202.2,203.86,44190.0
2023-10-11 12:00:00,203.9,204.34,203.21,203.46,73759.0,203.9,204.34,203.21,203.46,73759.0
2023-10-11 13:00:00,203.46,203.47,202.43,203.21,56298.0,203.46,203.47,202.43,203.21,56298.0
2023-10-11 14:00:00,203.17,203.77,203.16,203.62,33855.0,203.17,203.77,203.16,203.62,33855.0
2023-10-11 15:00:00,203.59,204.75,203.56,204.61,169234.0,203.59,204.75,203.56,204.61,169234.0
2023-10-12 09:30:00,204.09,204.6,200.77,200.98,31666.0,204.09,204.6,200.77,200.98,31666.0
2023-10-12 10:00:00,200.96,202.84,200.64,202.67,46129.0,200.96,202.84,200.64,202.67,46129.0
2023-10-12 11:00:00,202.67,203.42,202.32,202.78,39149.0,202.67,203.42,202.32,202.78,39149.0
2023-10-12 12:00:00,202.88,203.12,202.27,202.5,40092.0,202.88,203.12,202.27,202.5,40092.0
2023-10-12 13:00:00,202.51,202.51,198.94,198.94,34759.0,202.51,202.51,198.94,198.94,34759.0
2023-10-12 14:00:00,198.99,199.02,197.83,198.55,105471.0,198.99,199.02,197.83,198.55,105471.0
2023-10-12 15:00:00,198.57,198.62,196.39,197.67,278599.0,198.57,198.62,196.39,197.67,278599.0
2023-10-13 09:30:00,197.15,200.59,197.15,200.27,32705.0,197.15,200.59,197.15,200.27,32705.0
2023-10-13 10:00:00,200.12,200.29,198.45,198.59,54752.0,200.12,200.29,198.45,198.59,54752.0
2023-10-13 11:00:00,198.53,199.52,198.2,198.78,80867.0,198.53,199.52,198.2,198.78,80867.0
2023-10-13 12:00:00,198.72,199.98,198.68,199.43,91491.0,198.72,199.98,198.68,199.43,91491.0
2023-10-13 13:00:00,199.3,199.46,198.22,198.78,147845.0,199.3,199.46,198.22,198.78,147845.0
2023-10-13 14:00:00,198.75,199.46,198.61,199.33,83642.0,198.75,199.46,198.61,199.33,83642.0
2023-10-13 15:00:00,199.24,199.72,198.65,199.33,231188.0,199.24,199.72,198.65,199.33,231188.0
2023-10-16 09:30:00,200.73,201.92,197.01,198.9,22146.0,200.73,201.92,197.01,198.9,22146.0
2023-10-16 10:00:00,198.88,199.01,197.15,197.95,87926.0,198.88,199.01,197.15,197.95,87926.0
2023-10-16 11:00:00,198.01,199.28,197.7,199.24,51673.0,198.01,199.28,197.7,199.24,51673.0
2023-10-16 12:00:00,199.21,200.23,198.97,199.87,34210.0,199.21,200.23,198.97,199.87,34210.0
2023-10-16 13:00:00,199.87,200.51,198.9,199.08,32132.0,199.87,200.51,198.9,199.08,32132.0
2023-10-16 14:00:00,199.14,199.14,197.94,198.16,47754.0,199.14,199.14,197.94,198.16,47754.0
2023-10-16 15:00:00,198.23,199.5,198.04,198.98,174001.0,198.23,199.5,198.04,198.98,174001.0
2023-10-17 09:30:00,196.88,198.97,196.35,196.99,35866.0,196.88,198.97,196.35,196.99,35866.0
2023-10-17 10:00:00,197.13,198.86,196.5,198.39,58828.0,197.13,198.86,196.5,198.39,58828.0
2023-10-17 11:00:00,198.48,200.3,198.16,200.12,67764.0,198.48,200.3,198.16,200.12,67764.0
2023-10-17 12:00:00,199.98,200.23,198.23,198.26,75360.0,199.98,200.23,198.23,198.26,75360.0
2023-10-17 13:00:00,198.26,199.16,198.06,198.33,95142.0,198.26,199.16,198.06,198.33,95142.0
2023-10-17 14:00:00,198.35,199.25,198.32,198.48,102432.0,198.35,199.25,198.32,198.48,102432.0
2023-10-17 15:00:00,198.48,199.21,198.43,199.0,208342.0,198.48,199.21,198.43,199.0,208342.0
2023-10-18 09:30:00,197.31,199.09,194.3,194.64,75374.0,197.31,199.09,194.3,194.64,75374.0
2023-10-18 10:00:00,194.59,195.13,193.33,193.64,150116.0,194.59,195.13,193.33,193.64,150116.0
2023-10-18 11:00:00,193.76,194.25,191.89,191.89,81127.0,193.76,194.25,191.89,191.89,81127.0
2023-10-18 12:00:00,191.82,192.55,190.86,191.08,90967.0,191.82,192.55,190.86,191.08,90967.0
2023-10-18 13:00:00,191.02,192.13,190.58,191.34,76073.0,191.02,192.13,190.58,191.34,76073.0
2023-10-18 14:00:00,191.42,191.57,190.51,190.81,93432.0,191.42,191.57,190.51,190.81,93432.0
2023-10-18 15:00:00,190.71,190.71,188.79,188.99,299086.0,190.71,190.71,188.79,188.99,299086.0
2023-10-19 09:30:00,189.27,189.75,188.32,189.62,63759.0,189.27,189.75,188.32,189.62,63759.0
2023-10-19 10:00:00,189.57,189.95,186.72,186.86,78944.0,189.57,189.95,186.72,186.86,78944.0
2023-10-19 11:00:00,186.77,189.29,186.77,189.29,127224.0,186.77,189.29,186.77,189.29,127224.0
2023-10-19 12:00:00,189.17,190.87,187.96,189.84,122459.0,189.17,190.87,187.96,189.84,122459.0
2023-10-19 13:00:00,189.93,190.44,187.76,188.26,94619.0,189.93,190.44,187.76,188.26,94619.0
2023-10-19 14:00:00,188.25,188.25,186.7,186.84,96705.0,188.25,188.25,186.7,186.84,96705.0
2023-10-19 15:00:00,186.84,187.25,186.05,186.66,359919.0,186.84,187.25,186.05,186.66,359919.0
2023-10-20 09:30:00,186.56,187.45,185.04,185.36,88105.0,186.56,187.45,185.04,185.36,88105.0
2023-10-20 10:00:00,185.29,185.69,184.37,184.59,86060.0,185.29,185.69,184.37,184.59,86060.0
2023-10-20 11:00:00,184.84,185.59,184.26,185.31,107109.0,184.84,185.59,184.26,185.31,107109.0
2023-10-20 12:00:00,185.22,186.23,184.76,185.75,79301.0,185.22,186.23,184.76,185.75,79301.0
2023-10-20 13:00:00,185.86,186.58,185.3,185.67,162555.0,185.86,186.58,185.3,185.67,162555.0
2023-10-20 14:00:00,185.68,185.68,184.63,184.86,157345.0,185.68,185.68,184.63,184.86,157345.0
2023-10-20 15:00:00,184.92,185.09,184.24,184.32,322976.0,184.92,185.09,184.24,184.32,322976.0
2023-10-23 09:30:00,183.68,184.53,182.79,184.37,123285.0,183.68,184.53,182.79,184.37,123285.0
2023-10-23 10:00:00,184.46,184.82,183.92,184.09,66214.0,184.46,184.82,183.92,184.09,66214.0
2023-10-23 11:00:00,184.22,185.46,183.78,184.78,53370.0,184.22,185.46,183.78,184.78,53370.0
2023-10-23 12:00:00,184.76,185.64,184.38,185.64,37188.0,184.76,185.64,184.38,185.64,37188.0
2023-10-23 13:00:00,185.7,185.88,184.18,184.26,59929.0,185.7,185.88,184.18,184.26,59929.0
2023-10-23 14:00:00,184.13,184.73,183.6,184.41,97423.0,184.13,184.73,183.6,184.41,97423.0
2023-10-23 15:00:00,184.43,184.43,183.28,183.71,183080.0,184.43,184.43,183.28,183.71,183080.0
2023-10-24 09:30:00,183.48,185.82,183.04,184.62,44164.0,183.48,185.82,183.04,184.62,44164.0
2023-10-24 10:00:00,184.87,187.0,184.33,186.61,94461.0,184.87,187.0,184.33,186.61,94461.0
2023-10-24 11:00:00,186.42,186.95,185.33,186.2,69325.0,186.42,186.95,185.33,186.2,69325.0
2023-10-24 12:00:00,186.22,186.35,184.69,185.06,81981.0,186.22,186.35,184.69,185.06,81981.0
2023-10-24 13:00:00,184.99,185.62,184.62,185.31,85354.0,184.99,185.62,184.62,185.31,85354.0
2023-10-24 14:00:00,185.39,186.82,185.31,186.65,53754.0,185.39,186.82,185.31,186.65,53754.0
2023-10-24 15:00:00,186.67,187.34,186.49,186.76,225959.0,186.67,187.34,186.49,186.76,225959.0
2023-10-25 09:30:00,183.67,186.0,178.64,179.13,105442.0,183.67,186.0,178.64,179.13,105442.0
2023-10-25 10:00:00,179.05,182.52,178.43,181.73,138082.0,179.05,182.52,178.43,181.73,138082.0
2023-10-25 11:00:00,181.71,182.87,181.53,181.97,90848.0,181.71,182.87,181.53,181.97,90848.0
2023-10-25 12:00:00,181.9,182.3,181.11,181.73,43349.0,181.9,182.3,181.11,181.73,43349.0
2023-10-25 13:00:00,181.81,182.13,180.74,180.97,104026.0,181.81,182.13,180.74,180.97,104026.0
2023-10-25 14:00:00,180.91,181.71,180.63,181.33,156569.0,180.91,181.71,180.63,181.33,156569.0
2023-10-25 15:00:00,181.33,181.55,180.68,181.25,287354.0,181.33,181.55,180.68,181.25,287354.0
2023-10-26 09:30:00,181.22,185.15,181.22,183.99,85564.0,181.22,185.15,181.22,183.99,85564.0
2023-10-26 10:00:00,183.14,185.33,181.99,185.24,96494.0,183.14,185.33,181.99,185.24,96494.0
2023-10-26 11:00:00,185.25,185.47,183.44,183.95,102249.0,185.25,185.47,183.44,183.95,102249.0
2023-10-26 12:00:00,183.83,184.28,183.17,184.21,68390.0,183.83,184.28,183.17,184.21,68390.0
2023-10-26 13:00:00,184.21,185.58,184.11,185.39,63190.0,184.21,185.58,184.11,185.39,63190.0
2023-10-26 14:00:00,185.35,186.08,185.0,186.07,52835.0,185.35,186.08,185.0,186.07,52835.0
2023-10-26 15:00:00,185.98,186.58,184.35,184.43,314839.0,185.98,186.58,184.35,184.43,314839.0
2023-10-27 09:30:00,185.1,186.01,181.83,182.22,32063.0,185.1,186.01,181.83,182.22,32063.0
2023-10-27 10:00:00,182.27,182.83,181.62,182.66,63257.0,182.27,182.83,181.62,182.66,63257.0
2023-10-27 11:00:00,182.58,183.63,181.35,181.52,49143.0,182.58,183.63,181.35,181.52,49143.0
2023-10-27 12:00:00,181.54,181.54,180.29,181.2,44399.0,181.54,181.54,180.29,181.2,44399.0
2023-10-27 13:00:00,181.22,181.28,179.43,179.89,58241.0,181.22,181.28,179.43,179.89,58241.0
2023-10-27 14:00:00,179.92,180.4,179.42,179.73,58703.0,179.92,180.4,179.42,179.73,58703.0
2023-10-27 15:00:00,179.8,180.18,179.1,180.02,179190.0,179.8,180.18,179.1,180.02,179190.0
2023-10-30 09:30:00,181.16,181.17,176.26,176.57,127725.0,181.16,181.17,176.26,176.57,127725.0
2023-10-30 10:00:00,176.52,176.6,173.34,175.54,233804.0,176.52,176.6,173.34,175.54,233804.0
2023-10-30 11:00:00,175.54,176.35,174.78,176.04,73450.0,175.54,176.35,174.78,176.04,73450.0
2023-10-30 12:00:00,176.12,176.57,175.56,176.41,73364.0,176.12,176.57,175.56,176.41,73364.0
2023-10-30 13:00:00,176.29,177.13,176.0,176.86,86096.0,176.29,177.13,176.0,176.86,86096.0
2023-10-30 14:00:00,176.93,177.44,176.54,176.79,81684.0,176.93,177.44,176.54,176.79,81684.0
2023-10-30 15:00:00,176.74,177.97,176.54,177.15,228913.0,176.74,177.97,176.54,177.15,228913.0
2023-10-31 09:30:00,178.28,181.4,177.52,179.47,52542.0,178.28,181.4,177.52,179.47,52542.0
2023-10-31 10:00:00,179.23,181.33,179.07,180.93,79932.0,179.23,181.33,179.07,180.93,79932.0
2023-10-31 11:00:00,181.0,181.38,179.66,181.0,95454.0,181.0,181.38,179.66,181.0,95454.0
2023-10-31 12:00:00,180.88,180.91,179.52,180.31,73435.0,180.88,180.91,179.52,180.31,73435.0
2023-10-31 13:00:00,180.31,180.63,179.83,180.37,53048.0,180.31,180.63,179.83,180.37,53048.0
2023-10-31 14:00:00,180.28,181.22,180.13,180.4,153887.0,180.28,181.22,180.13,180.4,153887.0
2023-10-31 15:00:00,180.39,181.05,179.8,180.69,394993.0,180.39,181.05,179.8,180.69,394993.0
2023-11-01 09:30:00,169.95,178.07,167.42,173.32,405852.0,169.95,178.07,167.42,173.32,405852.0
2023-11-01 10:00:00,173.5,176.91,171.16,176.16,343117.0,173.5,176.91,171.16,176.16,343117.0
2023-11-01 11:00:00,176.25,177.79,175.32,177.3,201701.0,176.25,177.79,175.32,177.3,201701.0
2023-11-01 12:00:00,177.31,177.36,175.55,176.34,113736.0,177.31,177.36,175.55,176.34,113736.0
2023-11-01 13:00:00,176.47,178.77,176.21,178.5,108529.0,176.47,178.77,176.21,178.5,108529.0
2023-11-01 14:00:00,178.77,179.63,177.58,179.54,177110.0,178.77,179.63,177.58,179.54,177110.0
2023-11-01 15:00:00,179.61,181.06,179.09,180.04,450583.0,179.61,181.06,179.09,180.04,450583.0
2023-11-02 09:30:00,181.03,185.73,181.03,184.38,89432.0,181.03,185.73,181.03,184.38,89432.0
2023-11-02 10:00:00,183.92,184.8,183.4,184.56,159310.0,183.92,184.8,183.4,184.56,159310.0
2023-11-02 11:00:00,184.48,185.57,184.47,185.41,184031.0,184.48,185.57,184.47,185.41,184031.0
2023-11-02 12:00:00,185.31,188.22,185.25,187.77,141467.0,185.31,188.22,185.25,187.77,141467.0
2023-11-02 13:00:00,187.75,189.22,187.64,189.2,126830.0,187.75,189.22,187.64,189.2,126830.0
2023-11-02 14:00:00,189.14,190.21,188.96,189.7,187132.0,189.14,190.21,188.96,189.7,187132.0
2023-11-02 15:00:00,189.79,191.53,189.7,190.46,592706.0,189.79,191.53,189.7,190.46,592706.0
2023-11-03 09:30:00,194.13,198.47,192.42,198.31,136600.0,194.13,198.47,192.42,198.31,136600.0
2023-11-03 10:00:00,198.4,198.48,196.19,196.3,157207.0,198.4,198.48,196.19,196.3,157207.0
2023-11-03 11:00:00,196.29,198.12,195.98,197.94,159200.0,196.29,198.12,195.98,197.94,159200.0
2023-11-03 12:00:00,198.0,199.11,197.99,198.91,149643.0,198.0,199.11,197.99,198.91,149643.0
2023-11-03 13:00:00,198.9,199.19,197.81,198.46,162006.0,198.9,199.19,197.81,198.46,162006.0
2023-11-03 14:00:00,198.45,199.83,198.06,199.35,140478.0,198.45,199.83,198.06,199.35,140478.0
2023-11-03 15:00:00,199.28,199.28,196.98,197.2,473032.0,199.28,199.28,196.98,197.2,473032.0
2023-11-06 09:30:00,196.67,197.85,195.19,197.84,79522.0,196.67,197.85,195.19,197.84,79522.0
2023-11-06 10:00:00,198.02,199.59,197.47,199.35,157088.0,198.02,199.59,197.47,199.35,157088.0
2023-11-06 11:00:00,199.38,200.65,199.17,199.95,128860.0,199.38,200.65,199.17,199.95,128860.0
2023-11-06 12:00:00,199.97,200.06,198.42,198.84,110234.0,199.97,200.06,198.42,198.84,110234.0
2023-11-06 13:00:00,198.84,198.85,197.26,197.5,110383.0,198.84,198.85,197.26,197.5,110383.0
2023-11-06 14:00:00,197.54,198.07,196.87,198.0,118496.0,197.54,198.07,196.87,198.0,118496.0
2023-11-06 15:00:00,198.0,198.61,197.22,198.52,374928.0,198.0,198.61,197.22,198.52,374928.0
2023-11-07 09:30:00,198.22,199.05,196.35,197.74,77588.0,198.22,199.05,196.35,197.74,77588.0
2023-11-07 10:00:00,197.62,199.86,197.3,199.7,85350.0,197.62,199.86,197.3,199.7,85350.0
2023-11-07 11:00:00,199.55,200.98,199.49,200.89,95372.0,199.55,200.98,199.49,200.89,95372.0
2023-11-07 12:00:00,200.81,201.15,200.39,200.47,67776.0,200.81,201.15,200.39,200.47,67776.0
2023-11-07 13:00:00,200.54,201.07,200.25,201.02,73812.0,200.54,201.07,200.25,201.02,73812.0
2023-11-07 14:00:00,200.94,201.17,200.37,200.57,84297.0,200.94,201.17,200.37,200.57,84297.0
2023-11-07 15:00:00,200.58,201.39,200.03,200.08,340486.0,200.58,201.39,200.03,200.08,340486.0
2023-11-08 09:30:00,200.15,201.25,198.58,201.1,69771.0,200.15,201.25,198.58,201.1,69771.0
2023-11-08 10:00:00,201.04,201.3,199.62,199.99,123325.0,201.04,201.3,199.62,199.99,123325.0
2023-11-08 11:00:00,199.94,201.06,198.98,198.98,62565.0,199.94,201.06,198.98,198.98,62565.0
2023-11-08 12:00:00,198.76,199.52,198.31,199.4,52912.0,198.76,199.52,198.31,199.4,52912.0
2023-11-08 13:00:00,199.33,200.06,198.99,200.06,35623.0,199.33,200.06,198.99,200.06,35623.0
2023-11-08 14:00:00,199.98,200.51,199.85,199.96,49178.0,199.98,200.51,199.85,199.96,49178.0
2023-11-08 15:00:00,199.95,200.43,199.42,199.8,197132.0,199.95,200.43,199.42,199.8,197132.0
2023-11-09 09:30:00,201.01,201.01,197.17,198.39,31789.0,201.01,201.01,197.17,198.39,31789.0
2023-11-09 10:00:00,198.7,199.11,194.46,195.4,145713.0,198.7,199.11,194.46,195.4,145713.0
2023-11-09 11:00:00,195.25,196.25,194.8,195.31,109949.0,195.25,196.25,194.8,195.31,109949.0
2023-11-09 12:00:00,195.31,195.73,194.27,194.4,69880.0,195.31,195.73,194.27,194.4,69880.0
2023-11-09 13:00:00,194.4,194.6,192.66,192.94,97979.0,194.4,194.6,192.66,192.94,97979.0
2023-11-09 14:00:00,192.87,193.18,191.95,192.65,121728.0,192.87,193.18,191.95,192.65,121728.0
2023-11-09 15:00:00,192.63,192.91,191.78,191.91,288114.0,192.63,192.91,191.78,191.91,288114.0
2023-11-10 09:30:00,192.91,194.22,190.2,191.94,80104.0,192.91,194.22,190.2,191.94,80104.0
2023-11-10 10:00:00,191.91,192.67,191.46,192.27,65080.0,191.91,192.67,191.46,192.27,65080.0
2023-11-10 11:00:00,192.32,193.04,191.69,191.96,55570.0,192.32,193.04,191.69,191.96,55570.0
2023-11-10 12:00:00,191.92,194.13,191.92,193.8,59824.0,191.92,194.13,191.92,193.8,59824.0
2023-11-10 13:00:00,193.75,194.87,193.41,194.84,61077.0,193.75,194.87,193.41,194.84,61077.0
2023-11-10 14:00:00,194.84,195.82,194.8,195.52,59473.0,194.84,195.82,194.8,195.52,59473.0
2023-11-10 15:00:00,195.54,196.74,195.52,195.99,155750.0,195.54,196.74,195.52,195.99,155750.0
2023-11-13 09:30:00,194.67,194.81,191.97,192.34,25090.0,194.67,194.81,191.97,192.34,25090.0
2023-11-13 10:00:00,192.31,193.13,191.45,193.09,106408.0,192.31,193.13,191.45,193.09,106408.0
2023-11-13 11:00:00,193.07,193.26,192.09,192.71,53953.0,193.07,193.26,192.09,192.71,53953.0
2023-11-13 12:00:00,192.8,193.37,192.66,192.97,44435.0,192.8,193.37,192.66,192.97,44435.0
2023-11-13 13:00:00,192.91,193.25,192.58,193.13,25196.0,192.91,193.25,192.58,193.13,25196.0
2023-11-13 14:00:00,193.07,193.23,192.37,192.59,36207.0,193.07,193.23,192.37,192.59,36207.0
2023-11-13 15:00:00,192.67,193.85,192.63,193.67,103969.0,192.67,193.85,192.63,193.67,103969.0
2023-11-14 09:30:00,198.27,199.85,197.37,199.55,40659.0,198.27,199.85,197.37,199.55,40659.0
2023-11-14 10:00:00,199.43,201.02,199.42,200.68,98053.0,199.43,201.02,199.42,200.68,98053.0
2023-11-14 11:00:00,200.98,201.68,200.5,200.67,101129.0,200.98,201.68,200.5,200.67,101129.0
2023-11-14 12:00:00,200.54,201.01,200.21,200.73,30598.0,200.54,201.01,200.21,200.73,30598.0
2023-11-14 13:00:00,200.69,201.4,200.45,200.56,50089.0,200.69,201.4,200.45,200.56,50089.0
2023-11-14 14:00:00,200.57,201.86,200.25,201.62,56124.0,200.57,201.86,200.25,201.62,56124.0
2023-11-14 15:00:00,201.75,202.58,200.39,200.48,299446.0,201.75,202.58,200.39,200.48,299446.0
2023-11-15 09:30:00,200.58,204.64,200.2,204.6,53535.0,200.58,204.64,200.2,204.6,53535.0
2023-11-15 10:00:00,204.65,206.44,203.35,206.03,131624.0,204.65,206.44,203.35,206.03,131624.0
2023-11-15 11:00:00,206.09,206.4,205.05,205.43,95161.0,206.09,206.4,205.05,205.43,95161.0
2023-11-15 12:00:00,205.41,206.42,204.96,206.42,51855.0,205.41,206.42,204.96,206.42,51855.0
2023-11-15 13:00:00,206.4,206.74,205.43,206.69,75325.0,206.4,206.74,205.43,206.69,75325.0
2023-11-15 14:00:00,206.69,206.91,206.14,206.34,80431.0,206.69,206.91,206.14,206.34,80431.0
2023-11-15 15:00:00,206.28,206.49,205.37,205.84,209115.0,206.28,206.49,205.37,205.84,209115.0
2023-11-16 09:30:00,205.46,206.41,202.23,203.19,85186.0,205.46,206.41,202.23,203.19,85186.0
2023-11-16 10:00:00,203.43,204.06,202.0,202.17,53480.0,203.43,204.06,202.0,202.17,53480.0
2023-11-16 11:00:00,202.18,203.76,202.03,203.62,100959.0,202.18,203.76,202.03,203.62,100959.0
2023-11-16 12:00:00,203.62,204.59,203.43,203.74,93753.0,203.62,204.59,203.43,203.74,93753.0
2023-11-16 13:00:00,203.88,204.04,202.81,203.9,49579.0,203.88,204.04,202.81,203.9,49579.0
2023-11-16 14:00:00,203.9,204.83,203.69,204.19,65206.0,203.9,204.83,203.69,204.19,65206.0
2023-11-16 15:00:00,204.28,205.01,204.25,204.84,211659.0,204.28,205.01,204.25,204.84,211659.0
2023-11-17 09:30:00,206.15,206.82,203.96,204.67,53704.0,206.15,206.82,203.96,204.67,53704.0
2023-11-17 10:00:00,204.42,204.8,203.87,204.49,21241.0,204.42,204.8,203.87,204.49,21241.0
2023-11-17 11:00:00,204.49,204.91,203.55,203.69,22930.0,204.49,204.91,203.55,203.69,22930.0
2023-11-17 12:00:00,203.8,204.07,203.39,203.85,30085.0,203.8,204.07,203.39,203.85,30085.0
2023-11-17 13:00:00,203.87,205.03,203.74,205.03,19077.0,203.87,205.03,203.74,205.03,19077.0
2023-11-17 14:00:00,204.82,205.19,204.69,204.84,31442.0,204.82,205.19,204.69,204.84,31442.0
2023-11-17 15:00:00,204.94,205.21,204.33,204.79,121571.0,204.94,205.21,204.33,204.79,121571.0
2023-11-20 09:30:00,204.38,204.59,201.55,203.56,45122.0,204.38,204.59,201.55,203.56,45122.0
2023-11-20 10:00:00,203.59,205.03,202.88,204.72,191711.0,203.59,205.03,202.88,204.72,191711.0
2023-11-20 11:00:00,204.8,205.45,203.75,204.71,255001.0,204.8,205.45,203.75,204.71,255001.0
2023-11-20 12:00:00,204.73,205.36,204.09,205.33,111859.0,204.73,205.36,204.09,205.33,111859.0
2023-11-20 13:00:00,205.27,206.5,205.21,206.28,40875.0,205.27,206.5,205.21,206.28,40875.0
2023-11-20 14:00:00,206.27,206.55,205.69,205.93,37702.0,206.27,206.55,205.69,205.93,37702.0
2023-11-20 15:00:00,205.94,206.29,205.13,205.38,172111.0,205.94,206.29,205.13,205.38,172111.0
2023-11-21 09:30:00,205.66,208.62,204.83,207.74,154408.0,205.66,208.62,204.83,207.74,154408.0
2023-11-21 10:00:00,207.7,209.43,206.69,207.05,73955.0,207.7,209.43,206.69,207.05,73955.0
2023-11-21 11:00:00,207.15,208.12,206.88,208.0,45132.0,207.15,208.12,206.88,208.0,45132.0
2023-11-21 12:00:00,208.03,208.07,207.28,207.71,22111.0,208.03,208.07,207.28,207.71,22111.0
2023-11-21 13:00:00,207.66,208.07,207.41,207.64,190776.0,207.66,208.07,207.41,207.64,190776.0
2023-11-21 14:00:00,207.4,207.97,206.89,207.36,126007.0,207.4,207.97,206.89,207.36,126007.0
2023-11-21 15:00:00,207.35,208.09,207.23,207.52,201774.0,207.35,208.09,207.23,207.52,201774.0
2023-11-22 09:30:00,208.82,210.64,207.68,209.77,39996.0,208.82,210.64,207.68,209.77,39996.0
2023-11-22 10:00:00,209.86,211.29,209.22,210.56,28016.0,209.86,211.29,209.22,210.56,28016.0
2023-11-22 11:00:00,210.43,212.21,209.91,212.16,64181.0,210.43,212.21,209.91,212.16,64181.0
2023-11-22 12:00:00,212.19,212.36,210.06,210.42,84914.0,212.19,212.36,210.06,210.42,84914.0
2023-11-22 13:00:00,210.41,210.41,209.92,210.03,14943.0,210.41,210.41,209.92,210.03,14943.0
2023-11-22 14:00:00,210.16,210.4,209.34,210.07,65992.0,210.16,210.4,209.34,210.07,65992.0
2023-11-22 15:00:00,209.96,210.51,209.49,209.55,229785.0,209.96,210.51,209.49,209.55,229785.0
2023-11-24 09:30:00,209.47,211.1,208.15,210.4,27917.0,209.47,211.1,208.15,210.4,27917.0
2023-11-24 10:00:00,210.5,211.45,210.18,211.02,54246.0,210.5,211.45,210.18,211.02,54246.0
2023-11-24 11:00:00,210.99,211.66,210.99,211.26,40680.0,210.99,211.66,210.99,211.26,40680.0
2023-11-24 12:00:00,211.27,212.02,211.19,211.79,74538.0,211.27,212.02,211.19,211.79,74538.0
2023-11-27 09:30:00,210.77,212.48,210.77,212.05,46862.0,210.77,212.48,210.77,212.05,46862.0
2023-11-27 10:00:00,212.07,213.55,211.69,213.21,114195.0,212.07,213.55,211.69,213.21,114195.0
2023-11-27 11:00:00,213.16,213.85,212.11,212.2,102749.0,213.16,213.85,212.11,212.2,102749.0
2023-11-27 12:00:00,212.13,212.78,212.07,212.14,47561.0,212.13,212.78,212.07,212.14,47561.0
2023-11-27 13:00:00,212.12,212.42,211.28,211.56,89080.0,212.12,212.42,211.28,211.56,89080.0
2023-11-27 14:00:00,211.57,212.1,211.09,211.28,80360.0,211.57,212.1,211.09,211.28,80360.0
2023-11-27 15:00:00,211.29,211.97,210.68,210.73,244612.0,211.29,211.97,210.68,210.73,244612.0
2023-11-28 09:30:00,209.88,210.56,209.12,210.38,48068.0,209.88,210.56,209.12,210.38,48068.0
2023-11-28 10:00:00,210.12,213.13,209.79,213.12,134423.0,210.12,213.13,209.79,213.12,134423.0
2023-11-28 11:00:00,213.16,213.65,212.7,213.43,62436.0,213.16,213.65,212.7,213.43,62436.0
2023-11-28 12:00:00,213.41,213.56,212.39,212.8,71031.0,213.41,213.56,212.39,212.8,71031.0
2023-11-28 13:00:00,212.73,212.79,212.0,212.41,46807.0,212.73,212.79,212.0,212.41,46807.0
2023-11-28 14:00:00,212.34,212.58,211.36,211.49,45568.0,212.34,212.58,211.36,211.49,45568.0
2023-11-28 15:00:00,211.42,211.6,210.72,210.96,138245.0,211.42,211.6,210.72,210.96,138245.0
2023-11-29 09:30:00,212.78,215.95,212.0,215.78,33132.0,212.78,215.95,212.0,215.78,33132.0
2023-11-29 10:00:00,215.91,216.25,214.88,215.4,121435.0,215.91,216.25,214.88,215.4,121435.0
2023-11-29 11:00:00,215.2,215.49,213.45,214.52,130853.0,215.2,215.49,213.45,214.52,130853.0
2023-11-29 12:00:00,214.61,215.35,214.49,215.16,51462.0,214.61,215.35,214.49,215.16,51462.0
2023-11-29 13:00:00,215.23,215.6,215.09,215.37,49808.0,215.23,215.6,215.09,215.37,49808.0
2023-11-29 14:00:00,215.36,215.7,214.13,214.23,89469.0,215.36,215.7,214.13,214.23,89469.0
2023-11-29 15:00:00,214.25,214.57,213.16,213.81,164482.0,214.25,214.57,213.16,213.81,164482.0
2023-11-30 09:30:00,213.97,213.97,210.65,212.71,39117.0,213.97,213.97,210.65,212.71,39117.0
2023-11-30 10:00:00,212.74,214.26,212.34,214.26,52189.0,212.74,214.26,212.34,214.26,52189.0
2023-11-30 11:00:00,214.34,214.93,213.1,213.43,35208.0,214.34,214.93,213.1,213.43,35208.0
2023-11-30 12:00:00,213.25,213.67,212.59,213.01,20454.0,213.25,213.67,212.59,213.01,20454.0
2023-11-30 13:00:00,212.99,213.11,212.43,212.62,22020.0,212.99,213.11,212.43,212.62,22020.0
2023-11-30 14:00:00,212.67,213.2,212.13,213.2,53984.0,212.67,213.2,212.13,213.2,53984.0
2023-11-30 15:00:00,213.14,214.23,212.25,214.0,287520.0,213.14,214.23,212.25,214.0,287520.0
2023-12-01 09:30:00,214.0,214.26,211.99,213.74,56832.0,214.0,214.26,211.99,213.74,56832.0
2023-12-01 10:00:00,213.84,215.07,213.62,213.8,77626.0,213.84,215.07,213.62,213.8,77626.0
2023-12-01 11:00:00,213.69,215.74,213.07,215.29,103542.0,213.69,215.74,213.07,215.29,103542.0
2023-12-01 12:00:00,215.19,216.89,215.18,216.89,44965.0,215.19,216.89,215.18,216.89,44965.0
2023-12-01 13:00:00,216.89,216.96,216.25,216.62,49738.0,216.89,216.96,216.25,216.62,49738.0
2023-12-01 14:00:00,216.44,216.67,215.44,215.62,71339.0,216.44,216.67,215.44,215.62,71339.0
2023-12-01 15:00:00,215.68,217.26,215.47,216.89,209499.0,215.68,217.26,215.47,216.89,209499.0
2023-12-04 09:30:00,215.94,217.36,214.41,214.74,42576.0,215.94,217.36,214.41,214.74,42576.0
2023-12-04 10:00:00,214.7,216.33,214.52,215.09,80013.0,214.7,216.33,214.52,215.09,80013.0
2023-12-04 11:00:00,215.02,216.72,214.67,216.28,86133.0,215.02,216.72,214.67,216.28,86133.0
2023-12-04 12:00:00,216.34,217.04,215.34,216.94,106745.0,216.34,217.04,215.34,216.94,106745.0
2023-12-04 13:00:00,216.94,216.94,215.96,216.08,60755.0,216.94,216.94,215.96,216.08,60755.0
2023-12-04 14:00:00,216.04,216.64,215.4,216.53,71689.0,216.04,216.64,215.4,216.53,71689.0
2023-12-04 15:00:00,216.54,216.98,215.73,216.27,204909.0,216.54,216.98,215.73,216.27,204909.0
2023-12-05 09:30:00,214.87,214.88,213.17,213.97,35363.0,214.87,214.88,213.17,213.97,35363.0
2023-12-05 10:00:00,213.96,215.08,213.78,214.95,54751.0,213.96,215.08,213.78,214.95,54751.0
2023-12-05 11:00:00,215.0,215.4,213.75,214.23,65241.0,215.0,215.4,213.75,214.23,65241.0
2023-12-05 12:00:00,214.27,214.27,213.09,213.67,47396.0,214.27,214.27,213.09,213.67,47396.0
2023-12-05 13:00:00,213.7,214.24,212.75,213.42,49861.0,213.7,214.24,212.75,213.42,49861.0
2023-12-05 14:00:00,213.49,214.39,213.17,214.18,65944.0,213.49,214.39,213.17,214.18,65944.0
2023-12-05 15:00:00,214.21,214.65,213.48,214.21,194513.0,214.21,214.65,213.48,214.21,194513.0
2023-12-06 09:30:00,216.07,217.29,215.06,217.15,25048.0,216.07,217.29,215.06,217.15,25048.0
2023-12-06 10:00:00,217.28,218.75,216.95,217.36,71986.0,217.28,218.75,216.95,217.36,71986.0
2023-12-06 11:00:00,217.41,217.53,216.35,216.86,166862.0,217.41,217.53,216.35,216.86,166862.0
2023-12-06 12:00:00,216.87,217.23,216.5,216.75,34287.0,216.87,217.23,216.5,216.75,34287.0
2023-12-06 13:00:00,216.79,217.82,216.71,216.9,45439.0,216.79,217.82,216.71,216.9,45439.0
2023-12-06 14:00:00,216.88,217.32,216.51,216.51,48103.0,216.88,217.32,216.51,216.51,48103.0
2023-12-06 15:00:00,216.4,216.77,215.11,215.58,131806.0,216.4,216.77,215.11,215.58,131806.0
2023-12-07 09:30:00,216.22,216.31,215.23,215.39,13726.0,216.22,216.31,215.23,215.39,13726.0
2023-12-07 10:00:00,215.56,215.67,214.1,214.44,62749.0,215.56,215.67,214.1,214.44,62749.0
2023-12-07 11:00:00,214.46,214.65,213.06,214.18,28991.0,214.46,214.65,213.06,214.18,28991.0
2023-12-07 12:00:00,214.2,214.35,213.72,213.96,17959.0,214.2,214.35,213.72,213.96,17959.0
2023-12-07 13:00:00,213.93,214.97,213.93,214.74,20340.0,213.93,214.97,213.93,214.74,20340.0
2023-12-07 14:00:00,214.68,215.34,214.55,214.94,54996.0,214.68,215.34,214.55,214.94,54996.0
2023-12-07 15:00:00,214.95,215.38,214.72,214.94,129775.0,214.95,215.38,214.72,214.94,129775.0
2023-12-08 09:30:00,214.39,215.67,214.39,214.81,10754.0,214.39,215.67,214.39,214.81,10754.0
2023-12-08 10:00:00,214.95,216.22,214.86,215.42,21583.0,214.95,216.22,214.86,215.42,21583.0
2023-12-08 11:00:00,215.37,215.47,213.37,214.03,18141.0,215.37,215.47,213.37,214.03,18141.0
2023-12-08 12:00:00,214.12,214.72,213.99,214.51,22085.0,214.12,214.72,213.99,214.51,22085.0
2023-12-08 13:00:00,214.37,214.99,214.35,214.89,20735.0,214.37,214.99,214.35,214.89,20735.0
2023-12-08 14:00:00,214.99,216.09,214.93,216.01,16498.0,214.99,216.09,214.93,216.01,16498.0
2023-12-08 15:00:00,216.02,216.17,215.1,215.22,109562.0,216.02,216.17,215.1,215.22,109562.0
2023-12-11 09:30:00,215.86,217.21,214.91,216.4,38880.0,215.86,217.21,214.91,216.4,38880.0
2023-12-11 10:00:00,216.37,217.54,215.7,217.32,46347.0,216.37,217.54,215.7,217.32,46347.0
2023-12-11 11:00:00,217.25,217.36,216.46,217.07,26361.0,217.25,217.36,216.46,217.07,26361.0
2023-12-11 12:00:00,217.01,217.09,216.37,217.05,28615.0,217.01,217.09,216.37,217.05,28615.0
2023-12-11 13:00:00,216.97,217.08,216.5,216.85,42552.0,216.97,217.08,216.5,216.85,42552.0
2023-12-11 14:00:00,216.92,216.96,216.54,216.75,25297.0,216.92,216.96,216.54,216.75,25297.0
2023-12-11 15:00:00,216.6,216.78,216.25,216.32,96653.0,216.6,216.78,216.25,216.32,96653.0
2023-12-12 09:30:00,217.02,217.25,215.66,215.96,70788.0,217.02,217.25,215.66,215.96,70788.0
2023-12-12 10:00:00,215.81,217.7,215.8,217.3,40160.0,215.81,217.7,215.8,217.3,40160.0
2023-12-12 11:00:00,217.3,217.45,216.07,216.82,74075.0,217.3,217.45,216.07,216.82,74075.0
2023-12-12 12:00:00,216.76,218.12,216.72,217.19,32713.0,216.76,218.12,216.72,217.19,32713.0
2023-12-12 13:00:00,217.16,217.46,216.75,217.25,71508.0,217.16,217.46,216.75,217.25,71508.0
2023-12-12 14:00:00,217.23,217.56,216.82,217.34,80538.0,217.23,217.56,216.82,217.34,80538.0
2023-12-12 15:00:00,217.3,217.81,217.01,217.44,143441.0,217.3,217.81,217.01,217.44,143441.0
2023-12-13 09:30:00,217.9,219.01,217.1,218.68,72908.0,217.9,219.01,217.1,218.68,72908.0
2023-12-13 10:00:00,218.77,220.2,218.14,219.89,111950.0,218.77,220.2,218.14,219.89,111950.0
2023-12-13 11:00:00,219.92,219.94,218.62,218.63,83884.0,219.92,219.94,218.62,218.63,83884.0
2023-12-13 12:00:00,218.63,219.12,218.33,218.76,73400.0,218.63,219.12,218.33,218.76,73400.0
2023-12-13 13:00:00,218.76,219.19,218.34,219.08,52014.0,218.76,219.19,218.34,219.08,52014.0
2023-12-13 14:00:00,219.16,224.41,219.16,224.22,134639.0,219.16,224.41,219.16,224.22,134639.0
2023-12-13 15:00:00,224.26,226.4,223.59,226.02,225868.0,224.26,226.4,223.59,226.02,225868.0
2023-12-14 09:30:00,226.73,234.92,226.73,232.3,77746.0,226.73,234.92,226.73,232.3,77746.0
2023-12-14 10:00:00,232.56,233.22,230.0,231.51,114326.0,232.56,233.22,230.0,231.51,114326.0
2023-12-14 11:00:00,231.48,233.0,231.23,232.56,106044.0,231.48,233.0,231.23,232.56,106044.0
2023-12-14 12:00:00,232.58,232.58,231.17,231.18,49636.0,232.58,232.58,231.17,231.18,49636.0
2023-12-14 13:00:00,231.25,231.84,228.96,229.46,80530.0,231.25,231.84,228.96,229.46,80530.0
2023-12-14 14:00:00,229.54,230.02,229.02,229.97,55862.0,229.54,230.02,229.02,229.97,55862.0
2023-12-14 15:00:00,230.02,230.6,229.22,230.3,160583.0,230.02,230.6,229.22,230.3,160583.0
2023-12-15 09:30:00,228.03,229.72,226.29,227.53,161202.0,228.03,229.72,226.29,227.53,161202.0
2023-12-15 10:00:00,227.75,228.1,226.96,227.91,38208.0,227.75,228.1,226.96,227.91,38208.0
2023-12-15 11:00:00,227.91,228.09,226.41,227.07,36475.0,227.91,228.09,226.41,227.07,36475.0
2023-12-15 12:00:00,227.12,227.44,226.36,227.08,31600.0,227.12,227.44,226.36,227.08,31600.0
2023-12-15 13:00:00,227.08,227.44,226.54,226.54,20833.0,227.08,227.44,226.54,226.54,20833.0
2023-12-15 14:00:00,226.46,226.68,225.66,226.47,93457.0,226.46,226.68,225.66,226.47,93457.0
2023-12-15 15:00:00,226.56,227.27,226.0,226.64,123242.0,226.56,227.27,226.0,226.64,123242.0
2023-12-18 09:30:00,227.7,227.7,225.57,225.83,23418.0,227.7,227.7,225.57,225.83,23418.0
2023-12-18 10:00:00,225.83,226.25,224.51,225.13,51721.0,225.83,226.25,224.51,225.13,51721.0
2023-12-18 11:00:00,225.13,225.85,224.76,225.61,40762.0,225.13,225.85,224.76,225.61,40762.0
2023-12-18 12:00:00,225.63,226.93,225.33,226.93,42140.0,225.63,226.93,225.33,226.93,42140.0
2023-12-18 13:00:00,226.83,226.83,225.81,225.85,31209.0,226.83,226.83,225.81,225.85,31209.0
2023-12-18 14:00:00,225.96,226.23,225.53,225.69,34811.0,225.96,226.23,225.53,225.69,34811.0
2023-12-18 15:00:00,225.75,226.5,225.57,225.97,101092.0,225.75,226.5,225.57,225.97,101092.0
2023-12-19 09:30:00,227.56,227.86,226.09,227.47,18777.0,227.56,227.86,226.09,227.47,18777.0
2023-12-19 10:00:00,227.28,228.63,226.88,228.48,42898.0,227.28,228.63,226.88,228.48,42898.0
2023-12-19 11:00:00,228.52,230.02,228.41,229.24,53606.0,228.52,230.02,228.41,229.24,53606.0
2023-12-19 12:00:00,229.14,230.22,229.02,229.69,31500.0,229.14,230.22,229.02,229.69,31500.0
2023-12-19 13:00:00,229.76,230.37,229.03,229.35,28561.0,229.76,230.37,229.03,229.35,28561.0
2023-12-19 14:00:00,229.31,229.87,229.09,229.41,40489.0,229.31,229.87,229.09,229.41,40489.0
2023-12-19 15:00:00,229.42,229.91,228.57,228.88,100304.0,229.42,229.91,228.57,228.88,100304.0
2023-12-20 09:30:00,229.0,229.13,226.81,226.81,35612.0,229.0,229.13,226.81,226.81,35612.0
2023-12-20 10:00:00,227.55,230.34,227.39,230.05,71672.0,227.55,230.34,227.39,230.05,71672.0
2023-12-20 11:00:00,230.05,230.31,229.53,230.24,92356.0,230.05,230.31,229.53,230.24,92356.0
2023-12-20 12:00:00,230.35,230.89,229.55,229.93,46302.0,230.35,230.89,229.55,229.93,46302.0
2023-12-20 13:00:00,229.93,230.0,228.96,228.97,66356.0,229.93,230.0,228.96,228.97,66356.0
2023-12-20 14:00:00,228.91,228.99,225.96,226.2,76055.0,228.91,228.99,225.96,226.2,76055.0
2023-12-20 15:00:00,226.2,227.15,224.86,224.98,238598.0,226.2,227.15,224.86,224.98,238598.0
2023-12-21 09:30:00,226.34,227.35,224.9,226.41,34369.0,226.34,227.35,224.9,226.41,34369.0
2023-12-21 10:00:00,226.52,227.82,226.35,227.44,85365.0,226.52,227.82,226.35,227.44,85365.0
2023-12-21 11:00:00,227.41,228.14,227.16,227.31,58394.0,227.41,228.14,227.16,227.31,58394.0
2023-12-21 12:00:00,227.26,228.52,226.63,227.79,48826.0,227.26,228.52,226.63,227.79,48826.0
2023-12-21 13:00:00,228.0,229.31,227.48,229.25,23348.0,228.0,229.31,227.48,229.25,23348.0
2023-12-21 14:00:00,229.16,229.41,228.2,228.2,32552.0,229.16,229.41,228.2,228.2,32552.0
2023-12-21 15:00:00,228.26,229.39,227.87,229.33,84970.0,228.26,229.39,227.87,229.33,84970.0
2023-12-22 09:30:00,230.39,231.43,228.63,230.62,38768.0,230.39,231.43,228.63,230.62,38768.0
2023-12-22 10:00:00,230.69,231.15,228.9,229.06,42578.0,230.69,231.15,228.9,229.06,42578.0
2023-12-22 11:00:00,228.87,229.67,228.58,228.75,39588.0,228.87,229.67,228.58,228.75,39588.0
2023-12-22 12:00:00,228.76,228.82,227.83,228.54,40770.0,228.76,228.82,227.83,228.54,40770.0
2023-12-22 13:00:00,228.6,228.79,227.99,228.49,90803.0,228.6,228.79,227.99,228.49,90803.0
2023-12-22 14:00:00,228.57,229.23,227.48,229.23,23652.0,228.57,229.23,227.48,229.23,23652.0
2023-12-22 15:00:00,229.24,229.43,228.87,229.37,46897.0,229.24,229.43,228.87,229.37,46897.0
2023-12-26 09:30:00,229.24,229.73,228.53,229.72,5870.0,229.24,229.73,228.53,229.72,5870.0
2023-12-26 10:00:00,229.99,230.26,229.0,229.52,14923.0,229.99,230.26,229.0,229.52,14923.0
2023-12-26 11:00:00,229.45,229.95,229.32,229.95,8148.0,229.45,229.95,229.32,229.95,8148.0
2023-12-26 12:00:00,229.85,230.51,229.75,230.38,6814.0,229.85,230.51,229.75,230.38,6814.0
2023-12-26 13:00:00,230.42,230.95,230.33,230.72,31193.0,230.42,230.95,230.33,230.72,31193.0
2023-12-26 14:00:00,230.65,230.78,230.39,230.67,21411.0,230.65,230.78,230.39,230.67,21411.0
2023-12-26 15:00:00,230.7,231.14,230.61,230.98,117581.0,230.7,231.14,230.61,230.98,117581.0
2023-12-27 09:30:00,231.33,232.61,231.23,232.24,17483.0,231.33,232.61,231.23,232.24,17483.0
2023-12-27 10:00:00,232.27,232.61,230.87,231.4,22794.0,232.27,232.61,230.87,231.4,22794.0
2023-12-27 11:00:00,231.4,231.82,231.17,231.69,24021.0,231.4,231.82,231.17,231.69,24021.0
2023-12-27 12:00:00,231.59,231.79,230.13,230.38,26237.0,231.59,231.79,230.13,230.38,26237.0
2023-12-27 13:00:00,230.31,231.15,230.3,230.33,21135.0,230.31,231.15,230.3,230.33,21135.0
2023-12-27 14:00:00,230.2,231.33,229.59,231.3,101343.0,230.2,231.33,229.59,231.3,101343.0
2023-12-27 15:00:00,231.3,232.0,230.44,231.98,83685.0,231.3,232.0,230.44,231.98,83685.0
2023-12-28 09:30:00,232.44,233.04,230.68,232.63,26223.0,232.44,233.04,230.68,232.63,26223.0
2023-12-28 10:00:00,232.68,233.3,232.08,232.12,37325.0,232.68,233.3,232.08,232.12,37325.0
2023-12-28 11:00:00,232.1,232.67,231.94,232.37,9330.0,232.1,232.67,231.94,232.37,9330.0
2023-12-28 12:00:00,232.44,232.86,232.44,232.76,12361.0,232.44,232.86,232.44,232.76,12361.0
2023-12-28 13:00:00,232.79,233.22,232.35,233.2,15566.0,232.79,233.22,232.35,233.2,15566.0
2023-12-28 14:00:00,233.15,233.98,233.05,233.61,19857.0,233.15,233.98,233.05,233.61,19857.0
2023-12-28 15:00:00,233.62,233.77,232.57,232.84,67208.0,233.62,233.77,232.57,232.84,67208.0
2023-12-29 09:30:00,231.13,232.77,229.06,232.74,22287.0,231.13,232.77,229.06,232.74,22287.0
2023-12-29 10:00:00,232.73,232.99,231.3,231.78,20248.0,232.73,232.99,231.3,231.78,20248.0
2023-12-29 11:00:00,231.81,231.99,230.47,230.68,23856.0,231.81,231.99,230.47,230.68,23856.0
2023-12-29 12:00:00,231.0,231.12,230.24,230.94,8907.0,231.0,231.12,230.24,230.94,8907.0
2023-12-29 13:00:00,230.85,231.15,230.45,231.0,7545.0,230.85,231.15,230.45,231.0,7545.0
2023-12-29 14:00:00,230.96,231.85,230.67,231.47,23230.0,230.96,231.85,230.67,231.47,23230.0
2023-12-29 15:00:00,231.37,231.74,230.54,231.4,41275.0,231.37,231.74,230.54,231.4,41275.0
2024-01-02 09:30:00,229.66,232.68,227.72,232.23,42739.0,229.66,232.68,227.72,232.23,42739.0
2024-01-02 10:00:00,232.3,232.67,230.7,230.71,26038.0,232.3,232.67,230.7,230.71,26038.0
2024-01-02 11:00:00,230.84,231.52,230.57,231.5,35418.0,230.84,231.52,230.57,231.5,35418.0
2024-01-02 12:00:00,231.5,232.65,231.34,232.27,24003.0,231.5,232.65,231.34,232.27,24003.0
2024-01-02 13:00:00,232.27,232.36,231.57,231.72,71065.0,232.27,232.36,231.57,231.72,71065.0
2024-01-02 14:00:00,231.68,231.69,230.51,230.52,33884.0,231.68,231.69,230.51,230.52,33884.0
2024-01-02 15:00:00,230.43,230.75,229.41,230.39,70717.0,230.43,230.75,229.41,230.39,70717.0
2024-01-03 09:30:00,228.88,230.42,223.07,223.36,73123.0,228.88,230.42,223.07,223.36,73123.0
2024-01-03 10:00:00,223.45,224.87,221.52,222.14,74147.0,223.45,224.87,221.52,222.14,74147.0
2024-01-03 11:00:00,222.14,222.91,221.71,222.42,71512.0,222.14,222.91,221.71,222.42,71512.0
2024-01-03 12:00:00,222.35,222.57,221.45,222.38,71975.0,222.35,222.57,221.45,222.38,71975.0
2024-01-03 13:00:00,222.61,222.91,221.81,221.95,70619.0,222.61,222.91,221.81,221.95,70619.0
2024-01-03 14:00:00,221.77,222.89,220.92,221.98,34443.0,221.77,222.89,220.92,221.98,34443.0
2024-01-03 15:00:00,221.96,221.98,219.96,220.05,104666.0,221.96,221.98,219.96,220.05,104666.0
2024-01-04 09:30:00,219.11,221.11,217.76,219.87,29654.0,219.11,221.11,217.76,219.87,29654.0
2024-01-04 10:00:00,219.97,221.45,219.96,220.25,29514.0,219.97,221.45,219.96,220.25,29514.0
2024-01-04 11:00:00,220.36,221.38,219.82,220.37,20952.0,220.36,221.38,219.82,220.37,20952.0
2024-01-04 12:00:00,220.64,221.14,220.11,220.29,27182.0,220.64,221.14,220.11,220.29,27182.0
2024-01-04 13:00:00,220.31,221.09,219.81,219.9,36818.0,220.31,221.09,219.81,219.9,36818.0
2024-01-04 14:00:00,220.0,220.52,219.9,220.06,42484.0,220.0,220.52,219.9,220.06,42484.0
2024-01-04 15:00:00,220.06,221.03,219.8,220.17,104159.0,220.06,221.03,219.8,220.17,104159.0
2024-01-05 09:30:00,218.59,220.64,216.59,220.11,14189.0,218.59,220.64,216.59,220.11,14189.0
2024-01-05 10:00:00,220.08,222.03,220.0,220.91,33465.0,220.08,222.03,220.0,220.91,33465.0
2024-01-05 11:00:00,220.64,220.8,219.36,220.07,22094.0,220.64,220.8,219.36,220.07,22094.0
2024-01-05 12:00:00,220.07,220.1,218.87,219.09,17253.0,220.07,220.1,218.87,219.09,17253.0
2024-01-05 13:00:00,219.05,220.35,218.84,220.17,12468.0,219.05,220.35,218.84,220.17,12468.0
2024-01-05 14:00:00,220.2,220.53,219.1,219.13,25654.0,220.2,220.53,219.1,219.13,25654.0
2024-01-05 15:00:00,219.13,220.76,219.08,220.49,86318.0,219.13,220.76,219.08,220.49,86318.0
2024-01-08 09:30:00,220.48,220.79,219.17,220.78,12951.0,220.48,220.79,219.17,220.78,12951.0
2024-01-08 10:00:00,221.4,222.72,220.82,222.42,44647.0,221.4,222.72,220.82,222.42,44647.0
2024-01-08 11:00:00,222.46,222.47,221.31,222.06,27733.0,222.46,222.47,221.31,222.06,27733.0
2024-01-08 12:00:00,222.17,222.78,222.11,222.56,28030.0,222.17,222.78,222.11,222.56,28030.0
2024-01-08 13:00:00,222.64,223.08,222.34,222.61,35365.0,222.64,223.08,222.34,222.61,35365.0
2024-01-08 14:00:00,222.49,223.6,222.37,223.5,20554.0,222.49,223.6,222.37,223.5,20554.0
2024-01-08 15:00:00,223.59,224.35,222.96,224.03,82387.0,223.59,224.35,222.96,224.03,82387.0
2024-01-09 09:30:00,221.56,224.54,220.41,224.31,30928.0,221.56,224.54,220.41,224.31,30928.0
2024-01-09 10:00:00,224.81,227.95,224.71,225.17,67753.0,224.81,227.95,224.71,225.17,67753.0
2024-01-09 11:00:00,225.07,226.12,224.78,225.72,24744.0,225.07,226.12,224.78,225.72,24744.0
2024-01-09 12:00:00,225.58,225.61,224.81,225.25,16033.0,225.58,225.61,224.81,225.25,16033.0
2024-01-09 13:00:00,225.08,225.95,223.65,224.55,18138.0,225.08,225.95,223.65,224.55,18138.0
2024-01-09 14:00:00,224.22,224.36,220.69,221.74,59241.0,224.22,224.36,220.69,221.74,59241.0
2024-01-09 15:00:00,222.05,222.49,221.57,221.75,63956.0,222.05,222.49,221.57,221.75,63956.0
2024-01-10 09:30:00,221.91,221.91,214.76,215.1,228622.0,221.91,221.91,214.76,215.1,228622.0
2024-01-10 10:00:00,215.31,216.99,213.26,214.61,180596.0,215.31,216.99,213.26,214.61,180596.0
2024-01-10 11:00:00,214.73,214.81,213.01,214.49,87417.0,214.73,214.81,213.01,214.49,87417.0
2024-01-10 12:00:00,214.49,217.32,214.41,216.73,69717.0,214.49,217.32,214.41,216.73,69717.0
2024-01-10 13:00:00,216.74,217.48,216.17,216.86,66607.0,216.74,217.48,216.17,216.86,66607.0
2024-01-10 14:00:00,216.92,217.34,216.52,217.09,49665.0,216.92,217.34,216.52,217.09,49665.0
2024-01-10 15:00:00,217.14,217.85,216.03,217.13,211462.0,217.14,217.85,216.03,217.13,211462.0
2024-01-11 09:30:00,215.97,217.02,208.79,210.08,127489.0,215.97,217.02,208.79,210.08,127489.0
2024-01-11 10:00:00,210.07,211.16,208.66,209.78,149065.0,210.07,211.16,208.66,209.78,149065.0
2024-01-11 11:00:00,209.79,210.45,209.24,210.05,135327.0,209.79,210.45,209.24,210.05,135327.0
2024-01-11 12:00:00,210.23,212.56,210.15,212.3,111658.0,210.23,212.56,210.15,212.3,111658.0
2024-01-11 13:00:00,212.01,213.54,211.97,213.38,69455.0,212.01,213.54,211.97,213.38,69455.0
2024-01-11 14:00:00,213.39,213.57,212.6,212.67,113752.0,213.39,213.57,212.6,212.67,113752.0
2024-01-11 15:00:00,212.67,214.24,211.84,213.95,280231.0,212.67,214.24,211.84,213.95,280231.0
2024-01-12 09:30:00,215.92,216.82,213.41,213.52,41351.0,215.92,216.82,213.41,213.52,41351.0
2024-01-12 10:00:00,213.49,214.74,212.05,212.58,54742.0,213.49,214.74,212.05,212.58,54742.0
2024-01-12 11:00:00,212.43,213.45,211.83,211.85,33830.0,212.43,213.45,211.83,211.85,33830.0
2024-01-12 12:00:00,211.88,213.25,211.68,212.98,44013.0,211.88,213.25,211.68,212.98,44013.0
2024-01-12 13:00:00,213.12,213.53,212.84,213.14,49867.0,213.12,213.53,212.84,213.14,49867.0
2024-01-12 14:00:00,213.08,213.57,212.58,212.93,53617.0,213.08,213.57,212.58,212.93,53617.0
2024-01-12 15:00:00,212.96,213.93,212.53,213.85,175093.0,212.96,213.93,212.53,213.85,175093.0
2024-01-16 09:30:00,211.43,213.32,209.42,210.85,29156.0,211.43,213.32,209.42,210.85,29156.0
2024-01-16 10:00:00,211.22,212.39,210.67,211.34,37967.0,211.22,212.39,210.67,211.34,37967.0
2024-01-16 11:00:00,211.33,212.43,210.14,212.09,60224.0,211.33,212.43,210.14,212.09,60224.0
2024-01-16 12:00:00,212.22,212.8,211.96,212.44,26706.0,212.22,212.8,211.96,212.44,26706.0
2024-01-16 13:00:00,212.43,212.88,211.82,211.89,28189.0,212.43,212.88,211.82,211.89,28189.0
2024-01-16 14:00:00,211.97,212.2,211.16,212.14,36529.0,211.97,212.2,211.16,212.14,36529.0
2024-01-16 15:00:00,212.17,212.92,211.91,212.67,108598.0,212.17,212.92,211.91,212.67,108598.0
2024-01-17 09:30:00,210.62,212.21,209.6,210.69,53315.0,210.62,212.21,209.6,210.69,53315.0
2024-01-17 10:00:00,210.53,211.2,209.62,210.65,54026.0,210.53,211.2,209.62,210.65,54026.0
2024-01-17 11:00:00,210.7,210.97,209.88,209.98,21908.0,210.7,210.97,209.88,209.98,21908.0
2024-01-17 12:00:00,209.95,210.36,209.59,210.16,94177.0,209.95,210.36,209.59,210.16,94177.0
2024-01-17 13:00:00,210.16,210.37,209.41,209.69,42420.0,210.16,210.37,209.41,209.69,42420.0
2024-01-17 14:00:00,209.59,210.13,209.37,210.12,61291.0,209.59,210.13,209.37,210.12,61291.0
2024-01-17 15:00:00,210.01,211.03,209.74,210.99,201024.0,210.01,211.03,209.74,210.99,201024.0
2024-01-18 09:30:00,208.82,211.37,207.31,209.19,90152.0,208.82,211.37,207.31,209.19,90152.0
2024-01-18 10:00:00,209.31,210.24,208.61,209.59,83572.0,209.31,210.24,208.61,209.59,83572.0
2024-01-18 11:00:00,209.51,210.42,209.19,210.05,36547.0,209.51,210.42,209.19,210.05,36547.0
2024-01-18 12:00:00,209.99,211.17,209.55,210.53,31270.0,209.99,211.17,209.55,210.53,31270.0
2024-01-18 13:00:00,210.51,211.79,210.06,211.69,36226.0,210.51,211.79,210.06,211.69,36226.0
2024-01-18 14:00:00,211.64,213.52,211.61,213.33,82873.0,211.64,213.52,211.61,213.33,82873.0
2024-01-18 15:00:00,213.31,213.71,212.89,213.19,168160.0,213.31,213.71,212.89,213.19,168160.0
2024-01-19 09:30:00,213.36,213.8,212.25,213.71,62831.0,213.36,213.8,212.25,213.71,62831.0
2024-01-19 10:00:00,213.81,214.79,213.28,213.91,33889.0,213.81,214.79,213.28,213.91,33889.0
2024-01-19 11:00:00,213.73,214.07,212.78,213.13,32267.0,213.73,214.07,212.78,213.13,32267.0
2024-01-19 12:00:00,213.13,214.07,212.88,213.91,23378.0,213.13,214.07,212.88,213.91,23378.0
2024-01-19 13:00:00,213.97,214.8,213.73,214.69,26538.0,213.97,214.8,213.73,214.69,26538.0
2024-01-19 14:00:00,214.7,215.42,214.6,215.09,40847.0,214.7,215.42,214.6,215.09,40847.0
2024-01-19 15:00:00,215.24,215.61,214.93,215.39,118177.0,215.24,215.61,214.93,215.39,118177.0
2024-01-22 09:30:00,216.37,219.32,215.82,217.65,76092.0,216.37,219.32,215.82,217.65,76092.0
2024-01-22 10:00:00,217.64,219.1,217.18,218.22,54727.0,217.64,219.1,217.18,218.22,54727.0
2024-01-22 11:00:00,218.13,218.48,217.75,218.06,26048.0,218.13,218.48,217.75,218.06,26048.0
2024-01-22 12:00:00,218.17,218.22,217.52,217.87,35851.0,218.17,218.22,217.52,217.87,35851.0
2024-01-22 13:00:00,217.87,218.17,217.19,218.01,48960.0,217.87,218.17,217.19,218.01,48960.0
2024-01-22 14:00:00,218.0,218.84,217.91,218.15,33482.0,218.0,218.84,217.91,218.15,33482.0
2024-01-22 15:00:00,218.07,218.84,217.57,217.75,153355.0,218.07,218.84,217.57,217.75,153355.0
2024-01-23 09:30:00,216.2,218.2,213.98,214.34,37631.0,216.2,218.2,213.98,214.34,37631.0
2024-01-23 10:00:00,214.36,214.37,211.82,213.24,101770.0,214.36,214.37,211.82,213.24,101770.0
2024-01-23 11:00:00,213.4,213.93,213.0,213.53,74615.0,213.4,213.93,213.0,213.53,74615.0
2024-01-23 12:00:00,213.67,213.82,212.94,213.59,34403.0,213.67,213.82,212.94,213.59,34403.0
2024-01-23 13:00:00,213.59,213.85,213.04,213.2,44950.0,213.59,213.85,213.04,213.2,44950.0
2024-01-23 14:00:00,213.28,213.95,213.12,213.72,39638.0,213.28,213.95,213.12,213.72,39638.0
2024-01-23 15:00:00,213.82,213.99,213.16,213.49,134707.0,213.82,213.99,213.16,213.49,134707.0
2024-01-24 09:30:00,214.58,217.14,214.01,214.87,79956.0,214.58,217.14,214.01,214.87,79956.0
2024-01-24 10:00:00,214.69,215.31,213.97,215.16,77098.0,214.69,215.31,213.97,215.16,77098.0
2024-01-24 11:00:00,215.18,215.57,214.59,215.4,47767.0,215.18,215.57,214.59,215.4,47767.0
2024-01-24 12:00:00,215.38,215.92,215.24,215.36,49431.0,215.38,215.92,215.24,215.36,49431.0
2024-01-24 13:00:00,215.4,215.42,213.69,214.39,63703.0,215.4,215.42,213.69,214.39,63703.0
2024-01-24 14:00:00,214.39,214.8,214.06,214.55,58321.0,214.39,214.8,214.06,214.55,58321.0
2024-01-24 15:00:00,214.54,214.67,212.5,212.88,259233.0,214.54,214.67,212.5,212.88,259233.0
2024-01-25 09:30:00,214.8,215.75,213.06,214.39,47122.0,214.8,215.75,213.06,214.39,47122.0
2024-01-25 10:00:00,214.17,214.66,212.66,213.31,62688.0,214.17,214.66,212.66,213.31,62688.0
2024-01-25 11:00:00,213.2,214.67,213.14,213.98,48617.0,213.2,214.67,213.14,213.98,48617.0
2024-01-25 12:00:00,213.86,214.03,212.91,213.86,38478.0,213.86,214.03,212.91,213.86,38478.0
2024-01-25 13:00:00,213.99,215.07,213.96,214.64,72481.0,213.99,215.07,213.96,214.64,72481.0
2024-01-25 14:00:00,214.8,214.96,213.66,213.99,55959.0,214.8,214.96,213.66,213.99,55959.0
2024-01-25 15:00:00,213.99,215.54,213.68,215.5,120202.0,213.99,215.54,213.68,215.5,120202.0
2024-01-26 09:30:00,216.99,219.47,216.73,217.23,38122.0,216.99,219.47,216.73,217.23,38122.0
2024-01-26 10:00:00,217.34,217.44,215.84,217.29,60524.0,217.34,217.44,215.84,217.29,60524.0
2024-01-26 11:00:00,217.22,217.53,216.54,217.24,120482.0,217.22,217.53,216.54,217.24,120482.0
2024-01-26 12:00:00,217.41,217.58,216.41,216.81,76833.0,217.41,217.58,216.41,216.81,76833.0
2024-01-26 13:00:00,216.79,217.03,216.32,216.41,73715.0,216.79,217.03,216.32,216.41,73715.0
2024-01-26 14:00:00,216.42,216.86,215.96,216.29,45574.0,216.42,216.86,215.96,216.29,45574.0
2024-01-26 15:00:00,216.28,216.46,215.74,216.07,125323.0,216.28,216.46,215.74,216.07,125323.0
2024-01-29 09:30:00,215.59,216.76,214.54,216.62,19659.0,215.59,216.76,214.54,216.62,19659.0
2024-01-29 10:00:00,216.62,216.81,215.19,215.41,21527.0,216.62,216.81,215.19,215.41,21527.0
2024-01-29 11:00:00,215.38,216.86,215.37,216.61,22263.0,215.38,216.86,215.37,216.61,22263.0
2024-01-29 12:00:00,216.6,216.6,215.83,216.09,24574.0,216.6,216.6,215.83,216.09,24574.0
2024-01-29 13:00:00,216.13,216.82,216.12,216.4,26075.0,216.13,216.82,216.12,216.4,26075.0
2024-01-29 14:00:00,216.49,216.73,215.92,216.33,26511.0,216.49,216.73,215.92,216.33,26511.0
2024-01-29 15:00:00,216.42,218.22,216.41,218.02,101207.0,216.42,218.22,216.41,218.02,101207.0
2024-01-30 09:30:00,217.9,220.63,216.94,220.57,63846.0,217.9,220.63,216.94,220.57,63846.0
2024-01-30 10:00:00,220.24,220.24,216.76,218.0,74286.0,220.24,220.24,216.76,218.0,74286.0
2024-01-30 11:00:00,217.8,218.65,217.43,218.32,45487.0,217.8,218.65,217.43,218.32,45487.0
2024-01-30 12:00:00,218.26,218.32,217.26,217.26,12829.0,218.26,218.32,217.26,217.26,12829.0
2024-01-30 13:00:00,217.23,218.03,217.19,217.84,16189.0,217.23,218.03,217.19,217.84,16189.0
2024-01-30 14:00:00,217.91,218.45,217.71,218.18,14788.0,217.91,218.45,217.71,218.18,14788.0
2024-01-30 15:00:00,218.11,218.13,216.94,217.07,70818.0,218.11,218.13,216.94,217.07,70818.0
2024-01-31 09:30:00,216.13,217.4,212.26,213.77,79305.0,216.13,217.4,212.26,213.77,79305.0
2024-01-31 10:00:00,213.71,214.05,211.93,212.81,118877.0,213.71,214.05,211.93,212.81,118877.0
2024-01-31 11:00:00,212.73,213.89,212.37,212.61,35126.0,212.73,213.89,212.37,212.61,35126.0
2024-01-31 12:00:00,212.68,213.37,212.67,213.34,26215.0,212.68,213.37,212.67,213.34,26215.0
2024-01-31 13:00:00,213.21,213.89,213.18,213.49,33897.0,213.21,213.89,213.18,213.49,33897.0
2024-01-31 14:00:00,213.53,213.59,210.75,210.76,115406.0,213.53,213.59,210.75,210.76,115406.0
2024-01-31 15:00:00,210.85,210.87,207.91,208.22,362385.0,210.85,210.87,207.91,208.22,362385.0
2024-02-01 09:30:00,207.9,208.8,205.38,207.0,32813.0,207.9,208.8,205.38,207.0,32813.0
2024-02-01 10:00:00,206.88,207.81,206.08,206.38,40745.0,206.88,207.81,206.08,206.38,40745.0
2024-02-01 11:00:00,206.44,208.33,206.39,208.3,59123.0,206.44,208.33,206.39,208.3,59123.0
2024-02-01 12:00:00,208.36,209.97,207.84,209.56,62688.0,208.36,209.97,207.84,209.56,62688.0
2024-02-01 13:00:00,209.94,209.94,209.03,209.7,41391.0,209.94,209.94,209.03,209.7,41391.0
2024-02-01 14:00:00,209.69,210.17,209.29,209.94,43096.0,209.69,210.17,209.29,209.94,43096.0
2024-02-01 15:00:00,210.0,211.57,209.92,211.36,172294.0,210.0,211.57,209.92,211.36,172294.0
2024-02-02 09:30:00,209.56,211.02,208.46,209.52,22316.0,209.56,211.02,208.46,209.52,22316.0
2024-02-02 10:00:00,209.89,210.52,208.65,209.75,74656.0,209.89,210.52,208.65,209.75,74656.0
2024-02-02 11:00:00,209.75,211.23,209.27,210.05,25743.0,209.75,211.23,209.27,210.05,25743.0
2024-02-02 12:00:00,210.36,210.68,209.09,209.92,27350.0,210.36,210.68,209.09,209.92,27350.0
2024-02-02 13:00:00,210.02,210.62,209.66,210.53,29562.0,210.02,210.62,209.66,210.53,29562.0
2024-02-02 14:00:00,210.59,211.66,210.59,211.48,33332.0,210.59,211.66,210.59,211.48,33332.0
2024-02-02 15:00:00,211.37,212.08,210.66,210.66,65799.0,211.37,212.08,210.66,210.66,65799.0
2024-02-05 09:30:00,210.06,210.8,208.05,210.8,36569.0,210.06,210.8,208.05,210.8,36569.0
2024-02-05 10:00:00,210.6,210.9,208.64,209.87,66675.0,210.6,210.9,208.64,209.87,66675.0
2024-02-05 11:00:00,210.01,211.8,209.9,210.93,62709.0,210.01,211.8,209.9,210.93,62709.0
2024-02-05 12:00:00,210.94,211.51,210.71,211.51,99411.0,210.94,211.51,210.71,211.51,99411.0
2024-02-05 13:00:00,211.56,212.39,211.12,211.2,77303.0,211.56,212.39,211.12,211.2,77303.0
2024-02-05 14:00:00,211.11,211.8,211.01,211.33,71085.0,211.11,211.8,211.01,211.33,71085.0
2024-02-05 15:00:00,211.32,211.72,210.36,210.59,192081.0,211.32,211.72,210.36,210.59,192081.0
2024-02-06 09:30:00,210.0,211.9,209.12,211.45,109274.0,210.0,211.9,209.12,211.45,109274.0
2024-02-06 10:00:00,211.53,212.72,211.08,211.39,92598.0,211.53,212.72,211.08,211.39,92598.0
2024-02-06 11:00:00,211.5,212.35,211.37,212.15,64722.0,211.5,212.35,211.37,212.15,64722.0
2024-02-06 12:00:00,212.1,213.94,212.02,213.68,48011.0,212.1,213.94,212.02,213.68,48011.0
2024-02-06 13:00:00,213.64,215.13,213.6,215.08,37056.0,213.64,215.13,213.6,215.08,37056.0
2024-02-06 14:00:00,215.03,215.17,214.24,214.97,53404.0,215.03,215.17,214.24,214.97,53404.0
2024-02-06 15:00:00,214.96,215.58,214.63,215.31,138072.0,214.96,215.58,214.63,215.31,138072.0
2024-02-07 09:30:00,216.0,216.32,212.84,213.13,37679.0,216.0,216.32,212.84,213.13,37679.0
2024-02-07 10:00:00,213.13,214.99,212.8,214.76,46034.0,213.13,214.99,212.8,214.76,46034.0
2024-02-07 11:00:00,214.7,215.12,214.25,214.27,56283.0,214.7,215.12,214.25,214.27,56283.0
2024-02-07 12:00:00,214.34,215.06,214.17,214.96,70190.0,214.34,215.06,214.17,214.96,70190.0
2024-02-07 13:00:00,214.89,215.29,214.39,214.53,64241.0,214.89,215.29,214.39,214.53,64241.0
2024-02-07 14:00:00,214.55,215.27,214.48,215.15,68846.0,214.55,215.27,214.48,215.15,68846.0
2024-02-07 15:00:00,215.15,215.21,213.83,214.34,125708.0,215.15,215.21,213.83,214.34,125708.0
2024-02-08 09:30:00,213.54,214.16,212.29,213.23,27677.0,213.54,214.16,212.29,213.23,27677.0
2024-02-08 10:00:00,213.28,213.67,212.12,212.53,57928.0,213.28,213.67,212.12,212.53,57928.0
2024-02-08 11:00:00,212.62,213.03,212.25,212.72,39175.0,212.62,213.03,212.25,212.72,39175.0
2024-02-08 12:00:00,212.7,214.1,212.7,213.99,79288.0,212.7,214.1,212.7,213.99,79288.0
2024-02-08 13:00:00,213.89,215.21,213.84,215.16,27312.0,213.89,215.21,213.84,215.16,27312.0
2024-02-08 14:00:00,215.16,216.69,215.03,216.57,37698.0,215.16,216.69,215.03,216.57,37698.0
2024-02-08 15:00:00,216.55,217.28,216.05,217.18,210728.0,216.55,217.28,216.05,217.18,210728.0
2024-02-09 09:30:00,217.55,222.21,216.18,221.94,103436.0,217.55,222.21,216.18,221.94,103436.0
2024-02-09 10:00:00,221.93,221.93,217.05,218.31,147033.0,221.93,221.93,217.05,218.31,147033.0
2024-02-09 11:00:00,218.09,218.32,216.91,217.3,75088.0,218.09,218.32,216.91,217.3,75088.0
2024-02-09 12:00:00,217.27,217.81,217.11,217.33,43605.0,217.27,217.81,217.11,217.33,43605.0
2024-02-09 13:00:00,217.31,218.43,217.3,217.78,32608.0,217.31,218.43,217.3,217.78,32608.0
2024-02-09 14:00:00,217.78,218.81,217.73,218.81,42533.0,217.78,218.81,217.73,218.81,42533.0
2024-02-09 15:00:00,218.88,219.12,217.66,218.2,188196.0,218.88,219.12,217.66,218.2,188196.0
2024-02-12 09:30:00,217.39,219.92,217.27,219.48,79673.0,217.39,219.92,217.27,219.48,79673.0
2024-02-12 10:00:00,219.51,219.65,218.02,218.81,93813.0,219.51,219.65,218.02,218.81,93813.0
2024-02-12 11:00:00,218.81,219.71,218.79,219.51,54223.0,218.81,219.71,218.79,219.51,54223.0
2024-02-12 12:00:00,219.52,219.68,218.82,219.35,51295.0,219.52,219.68,218.82,219.35,51295.0
2024-02-12 13:00:00,219.42,219.9,218.25,218.31,32210.0,219.42,219.9,218.25,218.31,32210.0
2024-02-12 14:00:00,218.31,218.4,217.08,217.53,54957.0,218.31,218.4,217.08,217.53,54957.0
2024-02-12 15:00:00,217.51,218.38,217.3,218.07,144692.0,217.51,218.38,217.3,218.07,144692.0
2024-02-13 09:30:00,214.78,217.17,213.68,214.62,78508.0,214.78,217.17,213.68,214.62,78508.0
2024-02-13 10:00:00,214.39,215.75,214.11,215.15,108461.0,214.39,215.75,214.11,215.15,108461.0
2024-02-13 11:00:00,215.16,216.89,214.88,216.33,104531.0,215.16,216.89,214.88,216.33,104531.0
2024-02-13 12:00:00,216.29,216.3,214.54,214.59,50592.0,216.29,216.3,214.54,214.59,50592.0
2024-02-13 13:00:00,214.66,214.71,213.88,214.45,57645.0,214.66,214.71,213.88,214.45,57645.0
2024-02-13 14:00:00,214.4,214.4,212.9,213.09,57930.0,214.4,214.4,212.9,213.09,57930.0
2024-02-13 15:00:00,213.16,215.93,212.93,215.48,209219.0,213.16,215.93,212.93,215.48,209219.0
2024-02-14 09:30:00,223.0,235.38,223.0,230.05,390044.0,223.0,235.38,223.0,230.05,390044.0
2024-02-14 10:00:00,230.51,236.62,230.28,234.01,292374.0,230.51,236.62,230.28,234.01,292374.0
2024-02-14 11:00:00,233.9,237.0,233.15,235.37,124002.0,233.9,237.0,233.15,235.37,124002.0
2024-02-14 12:00:00,235.39,239.08,234.98,238.54,156683.0,235.39,239.08,234.98,238.54,156683.0
2024-02-14 13:00:00,238.56,239.87,237.21,239.69,108634.0,238.56,239.87,237.21,239.69,108634.0
2024-02-14 14:00:00,239.81,242.34,237.85,241.23,193559.0,239.81,242.34,237.85,241.23,193559.0
2024-02-14 15:00:00,241.33,243.82,240.67,243.26,442022.0,241.33,243.82,240.67,243.26,442022.0
2024-02-15 09:30:00,241.95,243.61,238.07,242.71,119646.0,241.95,243.61,238.07,242.71,119646.0
2024-02-15 10:00:00,242.71,243.26,238.89,241.03,114530.0,242.71,243.26,238.89,241.03,114530.0
2024-02-15 11:00:00,240.97,241.65,239.46,240.11,189781.0,240.97,241.65,239.46,240.11,189781.0
2024-02-15 12:00:00,240.06,240.54,239.64,240.41,172654.0,240.06,240.54,239.64,240.41,172654.0
2024-02-15 13:00:00,240.4,242.14,240.23,241.78,139649.0,240.4,242.14,240.23,241.78,139649.0
2024-02-15 14:00:00,241.8,242.0,241.26,241.94,75938.0,241.8,242.0,241.26,241.94,75938.0
2024-02-15 15:00:00,241.94,241.94,240.85,241.41,165221.0,241.94,241.94,240.85,241.41,165221.0
2024-02-16 09:30:00,241.43,241.95,240.31,240.51,95017.0,241.43,241.95,240.31,240.51,95017.0
2024-02-16 10:00:00,240.48,241.52,239.77,239.78,93867.0,240.48,241.52,239.77,239.78,93867.0
2024-02-16 11:00:00,239.94,240.73,239.43,239.61,66169.0,239.94,240.73,239.43,239.61,66169.0
2024-02-16 12:00:00,239.75,240.5,239.4,240.33,59960.0,239.75,240.5,239.4,240.33,59960.0
2024-02-16 13:00:00,240.32,240.52,239.64,239.85,44628.0,240.32,240.52,239.64,239.85,44628.0
2024-02-16 14:00:00,239.9,240.32,237.9,238.83,58179.0,239.9,240.32,237.9,238.83,58179.0
2024-02-16 15:00:00,238.8,239.35,238.1,238.6,134355.0,238.8,239.35,238.1,238.6,134355.0
2024-02-20 09:30:00,236.68,237.79,235.48,235.97,55777.0,236.68,237.79,235.48,235.97,55777.0
2024-02-20 10:00:00,235.91,236.76,235.44,236.69,87309.0,235.91,236.76,235.44,236.69,87309.0
2024-02-20 11:00:00,236.39,236.44,235.43,236.04,42271.0,236.39,236.44,235.43,236.04,42271.0
2024-02-20 12:00:00,236.1,236.36,235.11,236.36,34747.0,236.1,236.36,235.11,236.36,34747.0
2024-02-20 13:00:00,236.27,236.29,235.64,236.15,25846.0,236.27,236.29,235.64,236.15,25846.0
2024-02-20 14:00:00,236.15,237.0,236.01,236.68,74896.0,236.15,237.0,236.01,236.68,74896.0
2024-02-20 15:00:00,236.6,236.6,234.12,234.78,154976.0,236.6,236.6,234.12,234.78,154976.0
2024-02-21 09:30:00,234.74,234.74,230.71,232.93,30489.0,234.74,234.74,230.71,232.93,30489.0
2024-02-21 10:00:00,232.82,233.33,232.05,232.53,39824.0,232.82,233.33,232.05,232.53,39824.0
2024-02-21 11:00:00,232.6,233.94,232.33,233.94,124852.0,232.6,233.94,232.33,233.94,124852.0
2024-02-21 12:00:00,234.0,235.08,233.57,234.92,61943.0,234.0,235.08,233.57,234.92,61943.0
2024-02-21 13:00:00,235.0,236.1,234.61,235.64,56200.0,235.0,236.1,234.61,235.64,56200.0
2024-02-21 14:00:00,235.45,235.81,235.0,235.81,130489.0,235.45,235.81,235.0,235.81,130489.0
2024-02-21 15:00:00,235.79,237.73,235.11,237.28,274279.0,235.79,237.73,235.11,237.28,274279.0
2024-02-22 09:30:00,238.47,247.97,238.42,246.33,325730.0,238.47,247.97,238.42,246.33,325730.0
2024-02-22 10:00:00,246.57,250.0,243.83,248.98,256684.0,246.57,250.0,243.83,248.98,256684.0
2024-02-22 11:00:00,248.84,248.89,246.57,247.7,202712.0,248.84,248.89,246.57,247.7,202712.0
2024-02-22 12:00:00,247.42,247.56,245.43,246.71,84924.0,247.42,247.56,245.43,246.71,84924.0
2024-02-22 13:00:00,246.7,247.01,245.68,246.61,74423.0,246.7,247.01,245.68,246.61,74423.0
2024-02-22 14:00:00,246.67,247.69,246.25,246.42,91411.0,246.67,247.69,246.25,246.42,91411.0
2024-02-22 15:00:00,246.42,247.76,246.42,247.39,228577.0,246.42,247.76,246.42,247.39,228577.0
2024-02-23 09:30:00,248.68,251.0,246.23,249.48,111715.0,248.68,251.0,246.23,249.48,111715.0
2024-02-23 10:00:00,249.7,250.11,246.75,248.05,114955.0,249.7,250.11,246.75,248.05,114955.0
2024-02-23 11:00:00,248.05,248.05,246.45,246.78,62495.0,248.05,248.05,246.45,246.78,62495.0
2024-02-23 12:00:00,246.82,247.62,246.49,247.62,45072.0,246.82,247.62,246.49,247.62,45072.0
2024-02-23 13:00:00,247.6,247.6,246.07,246.09,63611.0,247.6,247.6,246.07,246.09,63611.0
2024-02-23 14:00:00,246.06,246.63,245.83,246.46,50086.0,246.06,246.63,245.83,246.46,50086.0
2024-02-23 15:00:00,246.53,247.53,246.24,247.27,156444.0,246.53,247.53,246.24,247.27,156444.0
2024-02-26 09:30:00,247.59,248.92,246.37,248.92,30406.0,247.59,248.92,246.37,248.92,30406.0
2024-02-26 10:00:00,248.34,248.8,246.69,246.69,27038.0,248.34,248.8,246.69,246.69,27038.0
2024-02-26 11:00:00,246.9,247.47,246.5,247.34,18316.0,246.9,247.47,246.5,247.34,18316.0
2024-02-26 12:00:00,247.31,247.67,246.89,247.67,26789.0,247.31,247.67,246.89,247.67,26789.0
2024-02-26 13:00:00,247.58,247.76,247.0,247.65,27309.0,247.58,247.76,247.0,247.65,27309.0
2024-02-26 14:00:00,247.65,248.08,247.0,247.96,37326.0,247.65,248.08,247.0,247.96,37326.0
2024-02-26 15:00:00,247.97,248.1,247.2,247.48,104834.0,247.97,248.1,247.2,247.48,104834.0
2024-02-27 09:30:00,248.1,248.5,245.7,248.04,28913.0,248.1,248.5,245.7,248.04,28913.0
2024-02-27 10:00:00,248.28,249.56,247.29,249.53,42129.0,248.28,249.56,247.29,249.53,42129.0
2024-02-27 11:00:00,249.42,249.61,247.98,248.91,62204.0,249.42,249.61,247.98,248.91,62204.0
2024-02-27 12:00:00,248.71,249.49,248.35,248.57,34337.0,248.71,249.49,248.35,248.57,34337.0
2024-02-27 13:00:00,248.6,249.21,248.29,248.39,30832.0,248.6,249.21,248.29,248.39,30832.0
2024-02-27 14:00:00,248.3,248.7,247.99,248.5,29381.0,248.3,248.7,247.99,248.5,29381.0
2024-02-27 15:00:00,248.59,249.06,247.77,248.75,116220.0,248.59,249.06,247.77,248.75,116220.0
2024-02-28 09:30:00,248.55,252.51,248.55,250.82,72452.0,248.55,252.51,248.55,250.82,72452.0
2024-02-28 10:00:00,250.89,251.54,249.42,250.01,76544.0,250.89,251.54,249.42,250.01,76544.0
2024-02-28 11:00:00,250.0,250.36,248.98,249.87,47145.0,250.0,250.36,248.98,249.87,47145.0
2024-02-28 12:00:00,249.86,250.09,249.64,249.85,60219.0,249.86,250.09,249.64,249.85,60219.0
2024-02-28 13:00:00,249.73,251.38,249.66,250.65,44273.0,249.73,251.38,249.66,250.65,44273.0
2024-02-28 14:00:00,250.66,250.66,249.47,249.68,51672.0,250.66,250.66,249.47,249.68,51672.0
2024-02-28 15:00:00,249.68,250.42,249.15,250.4,169884.0,249.68,250.42,249.15,250.4,169884.0
2024-02-29 09:30:00,250.02,250.05,248.08,248.38,42314.0,250.02,250.05,248.08,248.38,42314.0
2024-02-29 10:00:00,248.32,248.42,246.6,247.92,65120.0,248.32,248.42,246.6,247.92,65120.0
2024-02-29 11:00:00,248.0,249.55,247.32,247.38,37557.0,248.0,249.55,247.32,247.38,37557.0
2024-02-29 12:00:00,247.4,247.65,246.89,247.33,36382.0,247.4,247.65,246.89,247.33,36382.0
2024-02-29 13:00:00,247.44,247.6,246.76,247.45,30454.0,247.44,247.6,246.76,247.45,30454.0
2024-02-29 14:00:00,247.45,247.51,247.02,247.17,33696.0,247.45,247.51,247.02,247.17,33696.0
2024-02-29 15:00:00,247.18,247.35,246.19,246.84,226679.0,247.18,247.35,246.19,246.84,226679.0
2024-03-01 09:30:00,246.48,247.24,244.0,246.95,55773.0,246.48,247.24,244.0,246.95,55773.0
2024-03-01 10:00:00,247.16,250.82,246.8,250.16,94548.0,247.16,250.82,246.8,250.16,94548.0
2024-03-01 11:00:00,250.09,250.63,249.41,249.96,81256.0,250.09,250.63,249.41,249.96,81256.0
2024-03-01 12:00:00,249.97,251.38,249.75,251.28,57199.0,249.97,251.38,249.75,251.28,57199.0
2024-03-01 13:00:00,251.09,251.66,250.62,251.66,36082.0,251.09,251.66,250.62,251.66,36082.0
2024-03-01 14:00:00,251.66,252.44,251.32,252.24,46770.0,251.66,252.44,251.32,252.24,46770.0
2024-03-01 15:00:00,252.28,252.95,251.4,252.55,191750.0,252.28,252.95,251.4,252.55,191750.0
2024-03-04 09:30:00,251.05,252.7,250.01,252.45,31572.0,251.05,252.7,250.01,252.45,31572.0
2024-03-04 10:00:00,252.54,252.65,250.91,252.03,34505.0,252.54,252.65,250.91,252.03,34505.0
2024-03-04 11:00:00,252.06,253.3,251.86,252.12,54091.0,252.06,253.3,251.86,252.12,54091.0
2024-03-04 12:00:00,252.09,252.43,251.75,251.78,31127.0,252.09,252.43,251.75,251.78,31127.0
2024-03-04 13:00:00,251.8,252.8,251.46,252.43,34624.0,251.8,252.8,251.46,252.43,34624.0
2024-03-04 14:00:00,252.43,253.15,252.16,252.66,28192.0,252.43,253.15,252.16,252.66,28192.0
2024-03-04 15:00:00,252.7,253.33,251.46,251.61,94740.0,252.7,253.33,251.46,251.61,94740.0
2024-03-05 09:30:00,250.0,251.25,249.14,250.15,26040.0,250.0,251.25,249.14,250.15,26040.0
2024-03-05 10:00:00,250.41,250.42,247.09,247.5,35715.0,250.41,250.42,247.09,247.5,35715.0
2024-03-05 11:00:00,247.64,248.04,247.11,247.78,36125.0,247.64,248.04,247.11,247.78,36125.0
2024-03-05 12:00:00,247.76,248.92,247.56,248.44,17639.0,247.76,248.92,247.56,248.44,17639.0
2024-03-05 13:00:00,248.44,248.53,247.54,247.54,19767.0,248.44,248.53,247.54,247.54,19767.0
2024-03-05 14:00:00,247.41,248.27,247.41,248.09,23109.0,247.41,248.27,247.41,248.09,23109.0
2024-03-05 15:00:00,248.2,250.42,248.11,250.29,97693.0,248.2,250.42,248.11,250.29,97693.0
2024-03-06 09:30:00,251.45,255.45,251.07,254.45,44355.0,251.45,255.45,251.07,254.45,44355.0
2024-03-06 10:00:00,254.47,256.0,253.72,255.28,62567.0,254.47,256.0,253.72,255.28,62567.0
2024-03-06 11:00:00,255.52,256.47,255.35,256.0,35454.0,255.52,256.47,255.35,256.0,35454.0
2024-03-06 12:00:00,255.82,257.25,255.82,256.11,17710.0,255.82,257.25,255.82,256.11,17710.0
2024-03-06 13:00:00,255.9,256.54,253.93,255.09,26925.0,255.9,256.54,253.93,255.09,26925.0
2024-03-06 14:00:00,254.77,255.88,253.93,254.4,42324.0,254.77,255.88,253.93,254.4,42324.0
2024-03-06 15:00:00,254.26,254.56,252.81,253.14,179472.0,254.26,254.56,252.81,253.14,179472.0
2024-03-07 09:30:00,255.27,258.13,254.31,257.59,39264.0,255.27,258.13,254.31,257.59,39264.0
2024-03-07 10:00:00,257.26,258.52,256.32,256.99,44158.0,257.26,258.52,256.32,256.99,44158.0
2024-03-07 11:00:00,257.12,257.84,256.5,257.72,54073.0,257.12,257.84,256.5,257.72,54073.0
2024-03-07 12:00:00,257.85,259.21,257.76,257.76,42941.0,257.85,259.21,257.76,257.76,42941.0
2024-03-07 13:00:00,257.97,259.08,257.97,258.58,32729.0,257.97,259.08,257.97,258.58,32729.0
2024-03-07 14:00:00,258.51,259.53,258.42,259.2,60782.0,258.51,259.53,258.42,259.2,60782.0
2024-03-07 15:00:00,259.16,259.38,258.42,258.53,116215.0,259.16,259.38,258.42,258.53,116215.0
2024-03-08 09:30:00,259.64,261.39,259.25,261.39,46375.0,259.64,261.39,259.25,261.39,46375.0
2024-03-08 10:00:00,261.41,261.73,259.92,260.78,48996.0,261.41,261.73,259.92,260.78,48996.0
2024-03-08 11:00:00,260.91,261.32,259.81,261.02,81010.0,260.91,261.32,259.81,261.02,81010.0
2024-03-08 12:00:00,261.03,261.52,259.95,260.47,44102.0,261.03,261.52,259.95,260.47,44102.0
2024-03-08 13:00:00,260.5,260.89,257.43,258.29,69837.0,260.5,260.89,257.43,258.29,69837.0
2024-03-08 14:00:00,258.3,259.64,258.29,258.88,59362.0,258.3,259.64,258.29,258.88,59362.0
2024-03-08 15:00:00,258.99,259.16,257.17,257.27,77372.0,258.99,259.16,257.17,257.27,77372.0
2024-03-11 09:30:00,256.24,256.99,254.73,255.9,44492.0,256.24,256.99,254.73,255.9,44492.0
2024-03-11 10:00:00,255.91,257.0,254.47,257.0,41820.0,255.91,257.0,254.47,257.0,41820.0
2024-03-11 11:00:00,257.06,257.06,255.66,256.21,23963.0,257.06,257.06,255.66,256.21,23963.0
2024-03-11 12:00:00,256.21,257.83,255.94,257.56,30127.0,256.21,257.83,255.94,257.56,30127.0
2024-03-11 13:00:00,257.61,258.6,257.49,258.33,45575.0,257.61,258.6,257.49,258.33,45575.0
2024-03-11 14:00:00,258.35,258.59,257.79,258.46,38288.0,258.35,258.59,257.79,258.46,38288.0
2024-03-11 15:00:00,258.44,259.16,257.53,258.77,155090.0,258.44,259.16,257.53,258.77,155090.0
2024-03-12 09:30:00,258.0,259.42,256.49,258.72,45115.0,258.0,259.42,256.49,258.72,45115.0
2024-03-12 10:00:00,258.72,260.73,258.71,260.4,59535.0,258.72,260.73,258.71,260.4,59535.0
2024-03-12 11:00:00,260.56,261.66,259.7,259.88,63333.0,260.56,261.66,259.7,259.88,63333.0
2024-03-12 12:00:00,259.9,259.9,257.97,258.48,71958.0,259.9,259.9,257.97,258.48,71958.0
2024-03-12 13:00:00,258.42,259.31,257.88,258.52,50790.0,258.42,259.31,257.88,258.52,50790.0
2024-03-12 14:00:00,258.59,258.59,257.52,258.33,58007.0,258.59,258.59,257.52,258.33,58007.0
2024-03-12 15:00:00,258.14,259.21,257.93,259.1,73581.0,258.14,259.21,257.93,259.1,73581.0
2024-03-13 09:30:00,259.67,259.95,258.36,259.4,12541.0,259.67,259.95,258.36,259.4,12541.0
2024-03-13 10:00:00,258.91,261.72,258.91,261.44,35880.0,258.91,261.72,258.91,261.44,35880.0
2024-03-13 11:00:00,261.23,261.23,258.44,258.88,23562.0,261.23,261.23,258.44,258.88,23562.0
2024-03-13 12:00:00,258.68,259.18,258.27,259.0,18626.0,258.68,259.18,258.27,259.0,18626.0
2024-03-13 13:00:00,258.85,259.06,257.32,257.57,22847.0,258.85,259.06,257.32,257.57,22847.0
2024-03-13 14:00:00,257.69,257.96,256.66,257.02,59335.0,257.69,257.96,256.66,257.02,59335.0
2024-03-13 15:00:00,257.0,257.1,255.41,255.64,144678.0,257.0,257.1,255.41,255.64,144678.0
2024-03-14 09:30:00,255.11,256.76,253.79,254.73,35042.0,255.11,256.76,253.79,254.73,35042.0
2024-03-14 10:00:00,254.66,255.19,252.95,253.29,48833.0,254.66,255.19,252.95,253.29,48833.0
2024-03-14 11:00:00,253.3,254.99,252.88,254.99,42242.0,253.3,254.99,252.88,254.99,42242.0
2024-03-14 12:00:00,254.94,254.95,253.25,253.25,21390.0,254.94,254.95,253.25,253.25,21390.0
2024-03-14 13:00:00,253.31,253.69,252.05,253.39,19499.0,253.31,253.69,252.05,253.39,19499.0
2024-03-14 14:00:00,253.37,253.75,253.08,253.16,25005.0,253.37,253.75,253.08,253.16,25005.0
2024-03-14 15:00:00,253.03,254.48,252.6,254.48,58222.0,253.03,254.48,252.6,254.48,58222.0
2024-03-15 09:30:00,250.58,254.56,250.58,254.31,115871.0,250.58,254.56,250.58,254.31,115871.0
2024-03-15 10:00:00,254.31,255.0,253.74,254.96,18202.0,254.31,255.0,253.74,254.96,18202.0
2024-03-15 11:00:00,255.01,255.07,252.85,253.13,24831.0,255.01,255.07,252.85,253.13,24831.0
2024-03-15 12:00:00,253.17,253.72,252.66,253.2,18406.0,253.17,253.72,252.66,253.2,18406.0
2024-03-15 13:00:00,253.1,253.71,252.34,252.76,32788.0,253.1,253.71,252.34,252.76,32788.0
2024-03-15 14:00:00,252.88,253.26,252.22,252.92,42039.0,252.88,253.26,252.22,252.92,42039.0
2024-03-15 15:00:00,252.73,253.02,252.15,252.71,111225.0,252.73,253.02,252.15,252.71,111225.0
2024-03-18 09:30:00,253.98,254.96,252.17,252.94,13348.0,253.98,254.96,252.17,252.94,13348.0
2024-03-18 10:00:00,253.04,253.69,252.28,253.08,29324.0,253.04,253.69,252.28,253.08,29324.0
2024-03-18 11:00:00,253.23,253.64,252.73,253.29,25465.0,253.23,253.64,252.73,253.29,25465.0
2024-03-18 12:00:00,253.42,254.37,253.23,254.36,10679.0,253.42,254.37,253.23,254.36,10679.0
2024-03-18 13:00:00,254.26,254.5,252.84,253.14,38138.0,254.26,254.5,252.84,253.14,38138.0
2024-03-18 14:00:00,253.18,253.84,252.82,253.65,83441.0,253.18,253.84,252.82,253.65,83441.0
2024-03-18 15:00:00,253.54,254.1,253.04,253.87,148061.0,253.54,254.1,253.04,253.87,148061.0
2024-03-19 09:30:00,253.32,256.34,252.44,254.66,26432.0,253.32,256.34,252.44,254.66,26432.0
2024-03-19 10:00:00,254.42,254.77,251.95,253.06,29737.0,254.42,254.77,251.95,253.06,29737.0
2024-03-19 11:00:00,252.89,254.16,252.55,253.28,25551.0,252.89,254.16,252.55,253.28,25551.0
2024-03-19 12:00:00,253.15,253.59,252.76,253.15,18267.0,253.15,253.59,252.76,253.15,18267.0
2024-03-19 13:00:00,253.16,253.98,252.71,253.42,27515.0,253.16,253.98,252.71,253.42,27515.0
2024-03-19 14:00:00,253.37,254.9,253.16,253.94,26276.0,253.37,254.9,253.16,253.94,26276.0
2024-03-19 15:00:00,253.81,254.25,252.98,254.05,88012.0,253.81,254.25,252.98,254.05,88012.0
2024-03-20 09:30:00,254.19,255.35,252.99,253.25,55200.0,254.19,255.35,252.99,253.25,55200.0
2024-03-20 10:00:00,252.99,254.38,252.35,253.59,75948.0,252.99,254.38,252.35,253.59,75948.0
2024-03-20 11:00:00,253.41,253.91,253.06,253.62,45891.0,253.41,253.91,253.06,253.62,45891.0
2024-03-20 12:00:00,253.75,253.89,252.43,252.43,16808.0,253.75,253.89,252.43,252.43,16808.0
2024-03-20 13:00:00,252.31,252.31,251.43,251.89,15289.0,252.31,252.31,251.43,251.89,15289.0
2024-03-20 14:00:00,251.89,253.22,251.22,252.4,100521.0,251.89,253.22,251.22,252.4,100521.0
2024-03-20 15:00:00,252.53,253.86,252.25,252.74,177252.0,252.53,253.86,252.25,252.74,177252.0
2024-03-21 09:30:00,254.13,254.51,252.53,253.31,21529.0,254.13,254.51,252.53,253.31,21529.0
2024-03-21 10:00:00,252.95,255.32,252.31,255.31,86364.0,252.95,255.32,252.31,255.31,86364.0
2024-03-21 11:00:00,255.28,255.97,254.39,255.97,75255.0,255.28,255.97,254.39,255.97,75255.0
2024-03-21 12:00:00,255.96,256.29,255.5,255.84,44674.0,255.96,256.29,255.5,255.84,44674.0
2024-03-21 13:00:00,255.84,256.17,254.19,254.38,62241.0,255.84,256.17,254.19,254.38,62241.0
2024-03-21 14:00:00,254.47,254.86,253.87,254.09,53341.0,254.47,254.86,253.87,254.09,53341.0
2024-03-21 15:00:00,254.16,254.99,253.94,254.56,134760.0,254.16,254.99,253.94,254.56,134760.0
2024-03-22 09:30:00,254.8,254.8,253.82,254.27,12320.0,254.8,254.8,253.82,254.27,12320.0
2024-03-22 10:00:00,254.33,254.54,252.11,252.39,23496.0,254.33,254.54,252.11,252.39,23496.0
2024-03-22 11:00:00,252.42,252.84,252.32,252.49,15447.0,252.42,252.84,252.32,252.49,15447.0
2024-03-22 12:00:00,252.5,252.57,251.33,251.57,22388.0,252.5,252.57,251.33,251.57,22388.0
2024-03-22 13:00:00,251.51,252.55,251.19,252.53,31364.0,251.51,252.55,251.19,252.53,31364.0
2024-03-22 14:00:00,252.53,253.86,252.42,253.23,24834.0,252.53,253.86,252.42,253.23,24834.0
2024-03-22 15:00:00,253.29,254.26,252.39,252.41,105049.0,253.29,254.26,252.39,252.41,105049.0
2024-03-25 09:30:00,254.1,254.54,251.98,251.98,20897.0,254.1,254.54,251.98,251.98,20897.0
2024-03-25 10:00:00,252.11,252.11,248.57,249.72,58675.0,252.11,252.11,248.57,249.72,58675.0
2024-03-25 11:00:00,249.73,250.43,249.43,249.95,32951.0,249.73,250.43,249.43,249.95,32951.0
2024-03-25 12:00:00,249.75,249.95,249.32,249.45,9460.0,249.75,249.95,249.32,249.45,9460.0
2024-03-25 13:00:00,249.46,249.52,248.76,249.52,16090.0,249.46,249.52,248.76,249.52,16090.0
2024-03-25 14:00:00,249.59,249.59,248.58,249.02,38143.0,249.59,249.59,248.58,249.02,38143.0
2024-03-25 15:00:00,249.02,249.02,248.12,248.87,112655.0,249.02,249.02,248.12,248.87,112655.0
2024-03-26 09:30:00,249.85,250.37,248.01,248.12,27856.0,249.85,250.37,248.01,248.12,27856.0
2024-03-26 10:00:00,248.18,248.92,247.57,248.34,38186.0,248.18,248.92,247.57,248.34,38186.0
2024-03-26 11:00:00,248.34,248.4,247.48,247.92,13548.0,248.34,248.4,247.48,247.92,13548.0
2024-03-26 12:00:00,247.99,248.21,247.61,247.85,19121.0,247.99,248.21,247.61,247.85,19121.0
2024-03-26 13:00:00,247.73,249.03,247.64,249.02,39328.0,247.73,249.03,247.64,249.02,39328.0
2024-03-26 14:00:00,248.88,249.42,248.31,249.32,42423.0,248.88,249.42,248.31,249.32,42423.0
2024-03-26 15:00:00,249.32,249.66,247.63,247.87,160279.0,249.32,249.66,247.63,247.87,160279.0
2024-03-27 09:30:00,250.32,251.42,249.44,249.92,24173.0,250.32,251.42,249.44,249.92,24173.0
2024-03-27 10:00:00,250.02,250.75,249.04,249.2,47164.0,250.02,250.75,249.04,249.2,47164.0
2024-03-27 11:00:00,249.09,250.62,249.08,250.18,28970.0,249.09,250.62,249.08,250.18,28970.0
2024-03-27 12:00:00,250.18,250.42,250.0,250.11,28470.0,250.18,250.42,250.0,250.11,28470.0
2024-03-27 13:00:00,250.01,250.32,249.59,249.95,20711.0,250.01,250.32,249.59,249.95,20711.0
2024-03-27 14:00:00,249.96,250.3,249.74,249.98,23743.0,249.96,250.3,249.74,249.98,23743.0
2024-03-27 15:00:00,249.78,252.7,249.72,252.59,102105.0,249.78,252.7,249.72,252.59,102105.0
2024-03-28 09:30:00,252.71,252.71,247.96,251.46,20050.0,252.71,252.71,247.96,251.46,20050.0
2024-03-28 10:00:00,251.57,252.76,251.17,252.45,29579.0,251.57,252.76,251.17,252.45,29579.0
2024-03-28 11:00:00,252.86,253.22,251.65,251.81,28682.0,252.86,253.22,251.65,251.81,28682.0
2024-03-28 12:00:00,251.96,252.59,251.89,252.51,25974.0,251.96,252.59,251.89,252.51,25974.0
2024-03-28 13:00:00,252.41,253.13,252.32,253.13,15794.0,252.41,253.13,252.32,253.13,15794.0
2024-03-28 14:00:00,253.08,253.43,252.61,252.96,28819.0,253.08,253.43,252.61,252.96,28819.0
2024-03-28 15:00:00,253.04,253.77,252.51,252.65,107682.0,253.04,253.77,252.51,252.65,107682.0
2024-04-01 09:30:00,253.33,253.84,249.96,252.13,21555.0,253.33,253.84,249.96,252.13,21555.0
2024-04-01 10:00:00,252.08,252.1,248.43,249.36,28330.0,252.08,252.1,248.43,249.36,28330.0
2024-04-01 11:00:00,249.4,249.89,248.06,248.37,32907.0,249.4,249.89,248.06,248.37,32907.0
2024-04-01 12:00:00,248.22,248.7,248.02,248.37,34361.0,248.22,248.7,248.02,248.37,34361.0
2024-04-01 13:00:00,248.13,248.66,247.6,248.22,45311.0,248.13,248.66,247.6,248.22,45311.0
2024-04-01 14:00:00,248.17,249.01,247.75,247.86,24270.0,248.17,249.01,247.75,247.86,24270.0
2024-04-01 15:00:00,247.81,248.97,247.61,248.79,87358.0,247.81,248.97,247.61,248.79,87358.0
2024-04-02 09:30:00,246.71,247.31,242.29,243.16,59607.0,246.71,247.31,242.29,243.16,59607.0
2024-04-02 10:00:00,243.01,244.88,242.72,244.05,77541.0,243.01,244.88,242.72,244.05,77541.0
2024-04-02 11:00:00,244.05,245.19,244.03,244.48,39949.0,244.05,245.19,244.03,244.48,39949.0
2024-04-02 12:00:00,244.39,244.64,243.78,244.3,26929.0,244.39,244.64,243.78,244.3,26929.0
2024-04-02 13:00:00,244.42,244.42,243.54,243.8,20000.0,244.42,244.42,243.54,243.8,20000.0
2024-04-02 14:00:00,243.79,244.94,243.73,244.12,29307.0,243.79,244.94,243.73,244.12,29307.0
2024-04-02 15:00:00,244.14,245.59,244.01,245.52,136033.0,244.14,245.59,244.01,245.52,136033.0
2024-04-03 09:30:00,245.51,246.0,244.08,244.22,17207.0,245.51,246.0,244.08,244.22,17207.0
2024-04-03 10:00:00,244.57,245.16,243.46,243.85,52453.0,244.57,245.16,243.46,243.85,52453.0
2024-04-03 11:00:00,243.92,244.67,243.07,243.31,39470.0,243.92,244.67,243.07,243.31,39470.0
2024-04-03 12:00:00,243.24,243.61,242.66,243.43,52757.0,243.24,243.61,242.66,243.43,52757.0
2024-04-03 13:00:00,243.49,243.59,242.61,243.12,36124.0,243.49,243.59,242.61,243.12,36124.0
2024-04-03 14:00:00,243.21,243.37,242.59,243.11,47427.0,243.21,243.37,242.59,243.11,47427.0
2024-04-03 15:00:00,243.12,243.12,241.95,242.95,125278.0,243.12,243.12,241.95,242.95,125278.0
2024-04-04 09:30:00,245.08,246.04,242.59,243.14,30588.0,245.08,246.04,242.59,243.14,30588.0
2024-04-04 10:00:00,243.37,243.99,242.57,243.07,36277.0,243.37,243.99,242.57,243.07,36277.0
2024-04-04 11:00:00,243.07,243.69,242.13,243.27,66497.0,243.07,243.69,242.13,243.27,66497.0
2024-04-04 12:00:00,243.3,243.74,242.49,242.73,52859.0,243.3,243.74,242.49,242.73,52859.0
2024-04-04 13:00:00,242.75,243.94,242.56,243.17,46861.0,242.75,243.94,242.56,243.17,46861.0
2024-04-04 14:00:00,243.19,243.19,239.46,239.51,70633.0,243.19,243.19,239.46,239.51,70633.0
2024-04-04 15:00:00,239.47,240.53,238.31,238.57,122859.0,239.47,240.53,238.31,238.57,122859.0
2024-04-05 09:30:00,239.02,241.02,238.03,240.04,14206.0,239.02,241.02,238.03,240.04,14206.0
2024-04-05 10:00:00,240.16,241.54,239.62,241.54,23365.0,240.16,241.54,239.62,241.54,23365.0
2024-04-05 11:00:00,241.48,241.87,240.81,241.85,26182.0,241.48,241.87,240.81,241.85,26182.0
2024-04-05 12:00:00,241.63,241.94,241.02,241.88,23358.0,241.63,241.94,241.02,241.88,23358.0
2024-04-05 13:00:00,241.77,241.77,240.17,240.2,24899.0,241.77,241.77,240.17,240.2,24899.0
2024-04-05 14:00:00,240.17,241.18,239.9,240.42,27635.0,240.17,241.18,239.9,240.42,27635.0
2024-04-05 15:00:00,240.55,241.68,240.4,241.51,83125.0,240.55,241.68,240.4,241.51,83125.0
2024-04-08 09:30:00,241.48,241.98,239.58,241.72,22095.0,241.48,241.98,239.58,241.72,22095.0
2024-04-08 10:00:00,241.51,242.97,241.11,242.17,37008.0,241.51,242.97,241.11,242.17,37008.0
2024-04-08 11:00:00,242.17,242.56,241.61,242.09,25730.0,242.17,242.56,241.61,242.09,25730.0
2024-04-08 12:00:00,241.93,242.96,241.92,242.84,39399.0,241.93,242.96,241.92,242.84,39399.0
2024-04-08 13:00:00,242.79,242.79,242.28,242.64,25866.0,242.79,242.79,242.28,242.64,25866.0
2024-04-08 14:00:00,242.7,242.7,241.84,242.1,10386.0,242.7,242.7,241.84,242.1,10386.0
2024-04-08 15:00:00,242.18,242.18,241.21,241.6,47431.0,242.18,242.18,241.21,241.6,47431.0
2024-04-09 09:30:00,244.35,247.01,244.35,245.83,24519.0,244.35,247.01,244.35,245.83,24519.0
2024-04-09 10:00:00,245.33,246.5,244.74,245.78,32095.0,245.33,246.5,244.74,245.78,32095.0
2024-04-09 11:00:00,245.8,246.03,244.88,245.35,14206.0,245.8,246.03,244.88,245.35,14206.0
2024-04-09 12:00:00,245.38,246.01,245.21,246.01,21516.0,245.38,246.01,245.21,246.01,21516.0
2024-04-09 13:00:00,245.85,246.47,245.01,245.34,22457.0,245.85,246.47,245.01,245.34,22457.0
2024-04-09 14:00:00,244.96,245.04,244.38,244.67,23469.0,244.96,245.04,244.38,244.67,23469.0
2024-04-09 15:00:00,244.74,245.88,244.25,245.36,68929.0,244.74,245.88,244.25,245.36,68929.0
2024-04-10 09:30:00,239.06,241.76,236.53,238.7,38449.0,239.06,241.76,236.53,238.7,38449.0
2024-04-10 10:00:00,238.49,239.93,238.49,239.1,30443.0,238.49,239.93,238.49,239.1,30443.0
2024-04-10 11:00:00,239.13,239.98,238.72,239.61,22471.0,239.13,239.98,238.72,239.61,22471.0
2024-04-10 12:00:00,239.57,239.89,238.82,239.85,12754.0,239.57,239.89,238.82,239.85,12754.0
2024-04-10 13:00:00,239.84,240.59,238.61,239.5,18703.0,239.84,240.59,238.61,239.5,18703.0
2024-04-10 14:00:00,239.53,239.83,238.76,238.87,15002.0,239.53,239.83,238.76,238.87,15002.0
2024-04-10 15:00:00,238.89,240.54,238.76,239.41,68298.0,238.89,240.54,238.76,239.41,68298.0
2024-04-11 09:30:00,240.34,242.05,238.3,238.3,26353.0,240.34,242.05,238.3,238.3,26353.0
2024-04-11 10:00:00,238.3,238.3,236.94,237.19,27205.0,238.3,238.3,236.94,237.19,27205.0
2024-04-11 11:00:00,237.08,237.63,236.87,237.35,25808.0,237.08,237.63,236.87,237.35,25808.0
2024-04-11 12:00:00,237.35,237.79,237.02,237.26,18848.0,237.35,237.79,237.02,237.26,18848.0
2024-04-11 13:00:00,237.34,238.43,237.05,238.18,21170.0,237.34,238.43,237.05,238.18,21170.0
2024-04-11 14:00:00,238.16,238.71,237.86,237.92,32021.0,238.16,238.71,237.86,237.92,32021.0
2024-04-11 15:00:00,237.92,238.33,237.34,237.94,97133.0,237.92,238.33,237.34,237.94,97133.0
2024-04-12 09:30:00,235.35,236.93,233.96,236.09,18113.0,235.35,236.93,233.96,236.09,18113.0
2024-04-12 10:00:00,235.88,236.44,233.85,234.43,44013.0,235.88,236.44,233.85,234.43,44013.0
2024-04-12 11:00:00,234.59,235.25,234.34,234.83,50238.0,234.59,235.25,234.34,234.83,50238.0
2024-04-12 12:00:00,234.84,234.94,233.15,233.66,23122.0,234.84,234.94,233.15,233.66,23122.0
2024-04-12 13:00:00,233.73,234.4,232.86,233.51,36988.0,233.73,234.4,232.86,233.51,36988.0
2024-04-12 14:00:00,233.52,234.67,233.35,233.56,35179.0,233.52,234.67,233.35,233.56,35179.0
2024-04-12 15:00:00,233.54,234.33,233.21,234.13,127512.0,233.54,234.33,233.21,234.13,127512.0
2024-04-15 09:30:00,236.93,236.93,234.64,234.65,16564.0,236.93,236.93,234.64,234.65,16564.0
2024-04-15 10:00:00,234.75,234.75,232.7,233.49,25839.0,234.75,234.75,232.7,233.49,25839.0
2024-04-15 11:00:00,233.44,234.37,233.26,233.87,16820.0,233.44,234.37,233.26,233.87,16820.0
2024-04-15 12:00:00,233.79,234.08,232.34,232.57,20092.0,233.79,234.08,232.34,232.57,20092.0
2024-04-15 13:00:00,232.57,232.85,231.14,231.99,12890.0,232.57,232.85,231.14,231.99,12890.0
2024-04-15 14:00:00,231.8,232.1,230.66,230.98,21785.0,231.8,232.1,230.66,230.98,21785.0
2024-04-15 15:00:00,230.88,231.43,230.14,231.2,75882.0,230.88,231.43,230.14,231.2,75882.0
2024-04-16 09:30:00,232.32,232.58,228.93,230.21,32306.0,232.32,232.58,228.93,230.21,32306.0
2024-04-16 10:00:00,230.21,231.92,229.5,229.5,43640.0,230.21,231.92,229.5,229.5,43640.0
2024-04-16 11:00:00,229.46,231.67,229.45,231.47,25005.0,229.46,231.67,229.45,231.47,25005.0
2024-04-16 12:00:00,231.35,231.35,230.4,231.24,19137.0,231.35,231.35,230.4,231.24,19137.0
2024-04-16 13:00:00,231.14,231.14,229.63,230.21,19948.0,231.14,231.14,229.63,230.21,19948.0
2024-04-16 14:00:00,230.45,231.31,229.0,230.67,69114.0,230.45,231.31,229.0,230.67,69114.0
2024-04-16 15:00:00,230.67,230.76,228.75,229.25,85401.0,230.67,230.76,228.75,229.25,85401.0
2024-04-17 09:30:00,230.56,231.58,228.07,229.55,45169.0,230.56,231.58,228.07,229.55,45169.0
2024-04-17 10:00:00,229.68,229.95,228.4,229.29,49228.0,229.68,229.95,228.4,229.29,49228.0
2024-04-17 11:00:00,229.49,230.17,229.19,229.7,32596.0,229.49,230.17,229.19,229.7,32596.0
2024-04-17 12:00:00,229.68,229.68,227.65,227.97,19154.0,229.68,229.68,227.65,227.97,19154.0
2024-04-17 13:00:00,227.82,229.36,227.82,229.17,19093.0,227.82,229.36,227.82,229.17,19093.0
2024-04-17 14:00:00,229.02,229.49,227.65,227.88,25494.0,229.02,229.49,227.65,227.88,25494.0
2024-04-17 15:00:00,227.73,228.48,226.87,227.13,110552.0,227.73,228.48,226.87,227.13,110552.0
2024-04-18 09:30:00,225.19,227.24,222.71,227.04,21519.0,225.19,227.24,222.71,227.04,21519.0
2024-04-18 10:00:00,227.36,229.56,226.8,229.22,49650.0,227.36,229.56,226.8,229.22,49650.0
2024-04-18 11:00:00,229.12,230.52,229.09,229.99,39499.0,229.12,230.52,229.09,229.99,39499.0
2024-04-18 12:00:00,229.92,230.35,228.69,228.69,19601.0,229.92,230.35,228.69,228.69,19601.0
2024-04-18 13:00:00,228.84,228.96,226.64,227.03,19767.0,228.84,228.96,226.64,227.03,19767.0
2024-04-18 14:00:00,227.02,227.02,225.58,225.76,15349.0,227.02,227.02,225.58,225.76,15349.0
2024-04-18 15:00:00,225.98,227.35,225.93,227.26,66429.0,225.98,227.35,225.93,227.26,66429.0
2024-04-19 09:30:00,227.54,229.57,227.54,229.57,46108.0,227.54,229.57,227.54,229.57,46108.0
2024-04-19 10:00:00,229.43,229.85,227.7,228.15,28653.0,229.43,229.85,227.7,228.15,28653.0
2024-04-19 11:00:00,227.99,228.13,227.31,227.37,21795.0,227.99,228.13,227.31,227.37,21795.0
2024-04-19 12:00:00,227.45,227.78,226.35,226.91,24036.0,227.45,227.78,226.35,226.91,24036.0
2024-04-19 13:00:00,227.08,227.13,226.25,226.67,23097.0,227.08,227.13,226.25,226.67,23097.0
2024-04-19 14:00:00,226.41,226.79,225.54,226.14,31423.0,226.41,226.79,225.54,226.14,31423.0
2024-04-19 15:00:00,226.09,228.32,226.05,228.17,151826.0,226.09,228.32,226.05,228.17,151826.0
2024-04-22 09:30:00,230.36,230.69,228.0,230.46,16538.0,230.36,230.69,228.0,230.46,16538.0
2024-04-22 10:00:00,230.82,231.84,229.99,230.44,55074.0,230.82,231.84,229.99,230.44,55074.0
2024-04-22 11:00:00,230.3,230.51,229.42,229.92,29483.0,230.3,230.51,229.42,229.92,29483.0
2024-04-22 12:00:00,230.02,230.45,229.11,229.67,19066.0,230.02,230.45,229.11,229.67,19066.0
2024-04-22 13:00:00,229.73,232.04,229.54,231.96,19223.0,229.73,232.04,229.54,231.96,19223.0
2024-04-22 14:00:00,232.0,232.98,231.41,231.55,40608.0,232.0,232.98,231.41,231.55,40608.0
2024-04-22 15:00:00,231.38,231.89,230.73,231.33,87384.0,231.38,231.89,230.73,231.33,87384.0
2024-04-23 09:30:00,235.95,239.1,232.12,236.9,36161.0,235.95,239.1,232.12,236.9,36161.0
2024-04-23 10:00:00,236.82,237.0,235.26,236.65,33501.0,236.82,237.0,235.26,236.65,33501.0
2024-04-23 11:00:00,236.68,236.68,235.31,235.76,29414.0,236.68,236.68,235.31,235.76,29414.0
2024-04-23 12:00:00,235.66,236.11,235.43,235.9,20354.0,235.66,236.11,235.43,235.9,20354.0
2024-04-23 13:00:00,235.79,238.63,235.79,238.09,49422.0,235.79,238.63,235.79,238.09,49422.0
2024-04-23 14:00:00,238.06,239.92,237.99,239.76,88607.0,238.06,239.92,237.99,239.76,88607.0
2024-04-23 15:00:00,239.72,239.84,238.28,238.66,225356.0,239.72,239.84,238.28,238.66,225356.0
2024-04-24 09:30:00,238.3,244.27,237.7,243.19,116416.0,238.3,244.27,237.7,243.19,116416.0
2024-04-24 10:00:00,243.33,243.34,239.8,240.51,216077.0,243.33,243.34,239.8,240.51,216077.0
2024-04-24 11:00:00,240.51,241.1,238.81,239.22,73330.0,240.51,241.1,238.81,239.22,73330.0
2024-04-24 12:00:00,239.21,239.3,237.93,239.3,35141.0,239.21,239.3,237.93,239.3,35141.0
2024-04-24 13:00:00,239.22,240.92,238.6,240.63,30722.0,239.22,240.92,238.6,240.63,30722.0
2024-04-24 14:00:00,240.53,240.66,239.68,240.21,45608.0,240.53,240.66,239.68,240.21,45608.0
2024-04-24 15:00:00,240.17,241.22,239.3,240.73,178814.0,240.17,241.22,239.3,240.73,178814.0
2024-04-25 09:30:00,239.32,239.89,234.17,234.63,47510.0,239.32,239.89,234.17,234.63,47510.0
2024-04-25 10:00:00,234.14,234.46,232.83,233.54,45149.0,234.14,234.46,232.83,233.54,45149.0
2024-04-25 11:00:00,233.55,234.05,232.69,233.6,40987.0,233.55,234.05,232.69,233.6,40987.0
2024-04-25 12:00:00,233.5,233.8,232.76,233.46,62453.0,233.5,233.8,232.76,233.46,62453.0
2024-04-25 13:00:00,233.48,234.48,232.42,234.43,59684.0,233.48,234.48,232.42,234.43,59684.0
2024-04-25 14:00:00,234.37,234.54,233.42,233.95,50595.0,234.37,234.54,233.42,233.95,50595.0
2024-04-25 15:00:00,234.05,235.41,233.44,234.07,175948.0,234.05,235.41,233.44,234.07,175948.0
2024-04-26 09:30:00,233.1,235.68,233.1,234.95,33115.0,233.1,235.68,233.1,234.95,33115.0
2024-04-26 10:00:00,234.78,236.93,234.52,236.83,59885.0,234.78,236.93,234.52,236.83,59885.0
2024-04-26 11:00:00,236.86,236.86,235.49,236.13,56419.0,236.86,236.86,235.49,236.13,56419.0
2024-04-26 12:00:00,236.13,236.5,234.95,235.45,28573.0,236.13,236.5,234.95,235.45,28573.0
2024-04-26 13:00:00,235.45,236.1,235.44,235.63,17972.0,235.45,236.1,235.44,235.63,17972.0
2024-04-26 14:00:00,235.72,236.37,235.41,236.37,28850.0,235.72,236.37,235.41,236.37,28850.0
2024-04-26 15:00:00,236.24,236.24,234.65,234.65,64393.0,236.24,236.24,234.65,234.65,64393.0
2024-04-29 09:30:00,236.55,237.58,235.75,236.12,13868.0,236.55,237.58,235.75,236.12,13868.0
2024-04-29 10:00:00,236.25,237.45,235.78,236.27,28441.0,236.25,237.45,235.78,236.27,28441.0
2024-04-29 11:00:00,236.25,237.28,235.95,237.28,16859.0,236.25,237.28,235.95,237.28,16859.0
2024-04-29 12:00:00,237.24,237.81,237.11,237.25,18431.0,237.24,237.81,237.11,237.25,18431.0
2024-04-29 13:00:00,237.38,237.82,236.81,237.03,17818.0,237.38,237.82,236.81,237.03,17818.0
2024-04-29 14:00:00,237.03,237.31,235.65,235.72,23762.0,237.03,237.31,235.65,235.72,23762.0
2024-04-29 15:00:00,235.49,235.91,234.27,235.71,93777.0,235.49,235.91,234.27,235.71,93777.0
2024-04-30 09:30:00,234.17,235.99,233.07,234.36,14547.0,234.17,235.99,233.07,234.36,14547.0
2024-04-30 10:00:00,234.6,235.49,234.3,234.62,20262.0,234.6,235.49,234.3,234.62,20262.0
2024-04-30 11:00:00,234.65,234.65,233.12,233.91,26526.0,234.65,234.65,233.12,233.91,26526.0
2024-04-30 12:00:00,233.92,234.03,231.51,231.89,33913.0,233.92,234.03,231.51,231.89,33913.0
2024-04-30 13:00:00,231.85,233.03,231.78,233.02,17429.0,231.85,233.03,231.78,233.02,17429.0
2024-04-30 14:00:00,233.07,233.09,231.91,232.14,18656.0,233.07,233.09,231.91,232.14,18656.0
2024-04-30 15:00:00,232.19,232.77,231.46,231.72,98112.0,232.19,232.77,231.46,231.72,98112.0
2024-05-01 09:30:00,231.91,233.14,231.22,231.66,17749.0,231.91,233.14,231.22,231.66,17749.0
2024-05-01 10:00:00,231.39,231.58,229.58,230.57,87884.0,231.39,231.58,229.58,230.57,87884.0
2024-05-01 11:00:00,230.43,231.26,230.03,230.38,22603.0,230.43,231.26,230.03,230.38,22603.0
2024-05-01 12:00:00,230.48,231.16,230.38,230.78,23575.0,230.48,231.16,230.38,230.78,23575.0
2024-05-01 13:00:00,230.51,232.12,230.16,232.12,32213.0,230.51,232.12,230.16,232.12,32213.0
2024-05-01 14:00:00,232.31,236.44,231.51,236.35,59331.0,232.31,236.44,231.51,236.35,59331.0
2024-05-01 15:00:00,236.37,237.56,232.25,232.87,205808.0,236.37,237.56,232.25,232.87,205808.0
2024-05-02 09:30:00,227.69,232.88,225.58,225.87,120344.0,227.69,232.88,225.58,225.87,120344.0
2024-05-02 10:00:00,225.87,228.22,223.4,227.06,140905.0,225.87,228.22,223.4,227.06,140905.0
2024-05-02 11:00:00,227.08,227.32,223.63,224.51,115988.0,227.08,227.32,223.63,224.51,115988.0
2024-05-02 12:00:00,224.72,226.12,223.03,223.28,96976.0,224.72,226.12,223.03,223.28,96976.0
2024-05-02 13:00:00,223.29,225.62,223.21,223.81,77351.0,223.29,225.62,223.21,223.81,77351.0
2024-05-02 14:00:00,223.9,225.37,223.9,224.55,69795.0,223.9,225.37,223.9,224.55,69795.0
2024-05-02 15:00:00,224.55,224.68,221.33,222.25,295803.0,224.55,224.68,221.33,222.25,295803.0
2024-05-03 09:30:00,223.53,227.56,223.53,226.39,51126.0,223.53,227.56,223.53,226.39,51126.0
2024-05-03 10:00:00,226.0,227.12,223.7,225.4,64570.0,226.0,227.12,223.7,225.4,64570.0
2024-05-03 11:00:00,225.48,225.99,224.85,225.23,43039.0,225.48,225.99,224.85,225.23,43039.0
2024-05-03 12:00:00,225.18,225.49,224.37,224.5,33973.0,225.18,225.49,224.37,224.5,33973.0
2024-05-03 13:00:00,224.43,224.96,223.68,224.66,40306.0,224.43,224.96,223.68,224.66,40306.0
2024-05-03 14:00:00,224.74,224.74,223.68,223.81,42222.0,224.74,224.74,223.68,223.81,42222.0
2024-05-03 15:00:00,223.79,224.75,222.97,223.39,238959.0,223.79,224.75,222.97,223.39,238959.0
2024-05-06 09:30:00,224.97,226.76,224.43,225.89,39646.0,224.97,226.76,224.43,225.89,39646.0
2024-05-06 10:00:00,225.91,226.77,225.18,226.31,19916.0,225.91,226.77,225.18,226.31,19916.0
2024-05-06 11:00:00,226.32,226.67,225.15,225.68,36390.0,226.32,226.67,225.15,225.68,36390.0
2024-05-06 12:00:00,225.77,226.15,225.03,226.0,31508.0,225.77,226.15,225.03,226.0,31508.0
2024-05-06 13:00:00,225.94,226.77,225.82,225.88,28347.0,225.94,226.77,225.82,225.88,28347.0
2024-05-06 14:00:00,225.85,226.15,225.31,225.61,33300.0,225.85,226.15,225.31,225.61,33300.0
2024-05-06 15:00:00,225.44,227.24,225.18,226.99,110886.0,225.44,227.24,225.18,226.99,110886.0
2024-05-07 09:30:00,228.2,229.86,226.94,228.63,42956.0,228.2,229.86,226.94,228.63,42956.0
2024-05-07 10:00:00,228.86,230.28,228.73,229.36,38215.0,228.86,230.28,228.73,229.36,38215.0
2024-05-07 11:00:00,229.39,230.13,228.44,229.89,29588.0,229.39,230.13,228.44,229.89,29588.0
2024-05-07 12:00:00,229.94,230.12,228.67,229.1,19343.0,229.94,230.12,228.67,229.1,19343.0
2024-05-07 13:00:00,229.23,229.49,228.41,228.41,23654.0,229.23,229.49,228.41,228.41,23654.0
2024-05-07 14:00:00,228.49,229.0,228.05,228.75,35981.0,228.49,229.0,228.05,228.75,35981.0
2024-05-07 15:00:00,228.69,229.7,228.65,229.23,217713.0,228.69,229.7,228.65,229.23,217713.0
2024-05-08 09:30:00,228.66,229.83,228.21,229.83,22937.0,228.66,229.83,228.21,229.83,22937.0
2024-05-08 10:00:00,229.57,229.57,227.95,228.87,30272.0,229.57,229.57,227.95,228.87,30272.0
2024-05-08 11:00:00,228.92,229.06,227.13,227.83,13186.0,228.92,229.06,227.13,227.83,13186.0
2024-05-08 12:00:00,227.81,227.91,227.14,227.6,11734.0,227.81,227.91,227.14,227.6,11734.0
2024-05-08 13:00:00,227.36,227.9,227.26,227.89,7991.0,227.36,227.9,227.26,227.89,7991.0
2024-05-08 14:00:00,227.81,227.92,226.94,227.03,11782.0,227.81,227.92,226.94,227.03,11782.0
2024-05-08 15:00:00,226.94,228.21,226.89,227.88,119351.0,226.94,228.21,226.89,227.88,119351.0
2024-05-09 09:30:00,228.2,229.34,227.3,228.57,25634.0,228.2,229.34,227.3,228.57,25634.0
2024-05-09 10:00:00,228.34,229.48,228.31,228.62,41515.0,228.34,229.48,228.31,228.62,41515.0
2024-05-09 11:00:00,228.66,229.0,228.37,228.43,18281.0,228.66,229.0,228.37,228.43,18281.0
2024-05-09 12:00:00,228.63,229.27,228.4,229.0,20346.0,228.63,229.27,228.4,229.0,20346.0
2024-05-09 13:00:00,229.04,229.21,228.46,228.95,15656.0,229.04,229.21,228.46,228.95,15656.0
2024-05-09 14:00:00,228.9,229.54,228.56,229.24,39401.0,228.9,229.54,228.56,229.24,39401.0
2024-05-09 15:00:00,229.16,229.39,228.87,229.24,143252.0,229.16,229.39,228.87,229.24,143252.0
2024-05-10 09:30:00,230.92,232.71,230.05,232.25,48940.0,230.92,232.71,230.05,232.25,48940.0
2024-05-10 10:00:00,231.76,232.16,230.66,231.59,43483.0,231.76,232.16,230.66,231.59,43483.0
2024-05-10 11:00:00,231.59,232.32,231.56,231.97,92837.0,231.59,232.32,231.56,231.97,92837.0
2024-05-10 12:00:00,231.96,232.61,231.5,232.61,114937.0,231.96,232.61,231.5,232.61,114937.0
2024-05-10 13:00:00,232.56,232.86,231.98,232.79,113119.0,232.56,232.86,231.98,232.79,113119.0
2024-05-10 14:00:00,232.82,233.95,232.44,233.45,60844.0,232.82,233.95,232.44,233.45,60844.0
2024-05-10 15:00:00,233.39,234.74,233.16,234.13,240631.0,233.39,234.74,233.16,234.13,240631.0
2024-05-13 09:30:00,234.17,236.16,232.73,234.5,27648.0,234.17,236.16,232.73,234.5,27648.0
2024-05-13 10:00:00,234.74,235.39,233.27,234.0,28859.0,234.74,235.39,233.27,234.0,28859.0
2024-05-13 11:00:00,234.05,234.36,232.66,232.68,33584.0,234.05,234.36,232.66,232.68,33584.0
2024-05-13 12:00:00,232.56,232.71,231.8,232.05,29894.0,232.56,232.71,231.8,232.05,29894.0
2024-05-13 13:00:00,231.99,232.23,230.27,230.27,120634.0,231.99,232.23,230.27,230.27,120634.0
2024-05-13 14:00:00,230.25,230.25,229.26,229.95,30283.0,230.25,230.25,229.26,229.95,30283.0
2024-05-13 15:00:00,229.88,230.1,229.01,229.04,165558.0,229.88,230.1,229.01,229.04,165558.0
2024-05-14 09:30:00,230.59,231.64,228.81,231.11,69737.0,230.59,231.64,228.81,231.11,69737.0
2024-05-14 10:00:00,231.1,231.22,229.57,230.02,30440.0,231.1,231.22,229.57,230.02,30440.0
2024-05-14 11:00:00,229.87,230.15,228.81,228.92,33528.0,229.87,230.15,228.81,228.92,33528.0
2024-05-14 12:00:00,228.69,229.19,228.43,228.61,31821.0,228.69,229.19,228.43,228.61,31821.0
2024-05-14 13:00:00,228.65,229.6,228.56,229.58,13020.0,228.65,229.6,228.56,229.58,13020.0
2024-05-14 14:00:00,229.58,230.96,229.57,230.83,22408.0,229.58,230.96,229.57,230.83,22408.0
2024-05-14 15:00:00,231.11,231.25,230.11,231.15,80536.0,231.11,231.25,230.11,231.15,80536.0
2024-05-15 09:30:00,233.71,235.79,231.94,231.94,17047.0,233.71,235.79,231.94,231.94,17047.0
2024-05-15 10:00:00,231.81,233.96,231.81,233.47,189876.0,231.81,233.96,231.81,233.47,189876.0
2024-05-15 11:00:00,233.27,234.53,232.69,233.01,34455.0,233.27,234.53,232.69,233.01,34455.0
2024-05-15 12:00:00,232.87,233.96,232.57,233.77,33858.0,232.87,233.96,232.57,233.77,33858.0
2024-05-15 13:00:00,233.93,234.47,233.16,233.16,35394.0,233.93,234.47,233.16,233.16,35394.0
2024-05-15 14:00:00,233.2,234.05,233.0,233.68,48399.0,233.2,234.05,233.0,233.68,48399.0
2024-05-15 15:00:00,233.79,234.01,232.72,233.78,184351.0,233.79,234.01,232.72,233.78,184351.0
2024-05-16 09:30:00,233.07,234.44,232.1,232.73,19821.0,233.07,234.44,232.1,232.73,19821.0
2024-05-16 10:00:00,233.02,235.25,232.8,235.25,144933.0,233.02,235.25,232.8,235.25,144933.0
2024-05-16 11:00:00,235.28,236.72,234.9,236.68,78235.0,235.28,236.72,234.9,236.68,78235.0
2024-05-16 12:00:00,236.57,236.57,235.53,235.58,37413.0,236.57,236.57,235.53,235.58,37413.0
2024-05-16 13:00:00,235.58,235.7,234.33,234.74,34879.0,235.58,235.7,234.33,234.74,34879.0
2024-05-16 14:00:00,234.73,235.6,234.5,235.31,46636.0,234.73,235.6,234.5,235.31,46636.0
2024-05-16 15:00:00,235.42,235.71,234.78,235.0,158563.0,235.42,235.71,234.78,235.0,158563.0
2024-05-17 09:30:00,235.0,235.8,233.37,234.32,34978.0,235.0,235.8,233.37,234.32,34978.0
2024-05-17 10:00:00,234.14,234.28,233.04,233.85,14102.0,234.14,234.28,233.04,233.85,14102.0
2024-05-17 11:00:00,233.97,234.34,232.94,233.13,20441.0,233.97,234.34,232.94,233.13,20441.0
2024-05-17 12:00:00,233.09,233.34,232.48,232.8,21055.0,233.09,233.34,232.48,232.8,21055.0
2024-05-17 13:00:00,232.8,232.93,231.99,231.99,19156.0,232.8,232.93,231.99,231.99,19156.0
2024-05-17 14:00:00,231.89,232.17,231.35,231.79,21177.0,231.89,232.17,231.35,231.79,21177.0
2024-05-17 15:00:00,231.73,232.34,231.06,231.19,169434.0,231.73,232.34,231.06,231.19,169434.0
2024-05-20 09:30:00,231.25,231.89,230.02,230.62,18818.0,231.25,231.89,230.02,230.62,18818.0
2024-05-20 10:00:00,230.88,231.01,229.45,230.83,19125.0,230.88,231.01,229.45,230.83,19125.0
2024-05-20 11:00:00,230.91,231.07,230.27,230.74,23872.0,230.91,231.07,230.27,230.74,23872.0
2024-05-20 12:00:00,230.75,230.79,229.99,230.39,32585.0,230.75,230.79,229.99,230.39,32585.0
2024-05-20 13:00:00,230.53,230.62,230.21,230.35,16989.0,230.53,230.62,230.21,230.35,16989.0
2024-05-20 14:00:00,230.4,230.85,230.07,230.56,19157.0,230.4,230.85,230.07,230.56,19157.0
2024-05-20 15:00:00,230.46,230.67,229.83,230.09,137798.0,230.46,230.67,229.83,230.09,137798.0
2024-05-21 09:30:00,229.27,229.59,226.75,226.98,19902.0,229.27,229.59,226.75,226.98,19902.0
2024-05-21 10:00:00,226.97,228.63,226.97,228.08,60760.0,226.97,228.63,226.97,228.08,60760.0
2024-05-21 11:00:00,227.89,229.11,227.86,228.79,20530.0,227.89,229.11,227.86,228.79,20530.0
2024-05-21 12:00:00,228.72,228.87,228.2,228.75,13765.0,228.72,228.87,228.2,228.75,13765.0
2024-05-21 13:00:00,228.81,228.93,228.57,228.7,22012.0,228.81,228.93,228.57,228.7,22012.0
2024-05-21 14:00:00,228.66,228.73,227.76,228.03,63338.0,228.66,228.73,227.76,228.03,63338.0
2024-05-21 15:00:00,228.02,229.49,227.93,229.25,217229.0,228.02,229.49,227.93,229.25,217229.0
2024-05-22 09:30:00,229.38,230.85,227.96,228.54,41991.0,229.38,230.85,227.96,228.54,41991.0
2024-05-22 10:00:00,228.48,228.48,226.94,227.01,78731.0,228.48,228.48,226.94,227.01,78731.0
2024-05-22 11:00:00,227.01,227.17,226.59,227.04,85088.0,227.01,227.17,226.59,227.04,85088.0
2024-05-22 12:00:00,226.9,228.02,226.81,227.73,100292.0,226.9,228.02,226.81,227.73,100292.0
2024-05-22 13:00:00,227.74,227.84,226.81,227.06,105692.0,227.74,227.84,226.81,227.06,105692.0
2024-05-22 14:00:00,227.07,227.07,225.52,226.11,56311.0,227.07,227.07,225.52,226.11,56311.0
2024-05-22 15:00:00,226.22,226.52,225.26,226.04,135068.0,226.22,226.52,225.26,226.04,135068.0
2024-05-23 09:30:00,226.82,226.82,223.36,225.99,19997.0,226.82,226.82,223.36,225.99,19997.0
2024-05-23 10:00:00,226.0,227.17,225.3,226.11,42324.0,226.0,227.17,225.3,226.11,42324.0
2024-05-23 11:00:00,226.08,229.13,226.08,228.97,46530.0,226.08,229.13,226.08,228.97,46530.0
2024-05-23 12:00:00,229.04,229.42,228.28,228.52,27111.0,229.04,229.42,228.28,228.52,27111.0
2024-05-23 13:00:00,228.47,228.64,227.1,227.31,26050.0,228.47,228.64,227.1,227.31,26050.0
2024-05-23 14:00:00,227.34,227.73,226.28,226.71,28524.0,227.34,227.73,226.28,226.71,28524.0
2024-05-23 15:00:00,226.87,227.26,226.31,227.15,122944.0,226.87,227.26,226.31,227.15,122944.0
2024-05-24 09:30:00,227.46,229.87,226.93,228.71,33098.0,227.46,229.87,226.93,228.71,33098.0
2024-05-24 10:00:00,228.73,229.63,228.41,228.65,40180.0,228.73,229.63,228.41,228.65,40180.0
2024-05-24 11:00:00,228.62,229.33,228.37,228.93,31738.0,228.62,229.33,228.37,228.93,31738.0
2024-05-24 12:00:00,228.92,229.52,228.92,229.08,24426.0,228.92,229.52,228.92,229.08,24426.0
2024-05-24 13:00:00,229.01,229.92,228.8,229.91,27928.0,229.01,229.92,228.8,229.91,27928.0
2024-05-24 14:00:00,229.79,229.89,229.41,229.63,30502.0,229.79,229.89,229.41,229.63,30502.0
2024-05-24 15:00:00,229.53,229.76,228.89,229.59,137067.0,229.53,229.76,228.89,229.59,137067.0
2024-05-28 09:30:00,229.79,230.41,227.85,228.49,25154.0,229.79,230.41,227.85,228.49,25154.0
2024-05-28 10:00:00,228.46,228.83,226.83,227.12,61666.0,228.46,228.83,226.83,227.12,61666.0
2024-05-28 11:00:00,227.03,227.05,225.61,225.61,38887.0,227.03,227.05,225.61,225.61,38887.0
2024-05-28 12:00:00,225.5,225.99,224.88,225.28,59345.0,225.5,225.99,224.88,225.28,59345.0
2024-05-28 13:00:00,225.37,226.09,225.09,225.97,62836.0,225.37,226.09,225.09,225.97,62836.0
2024-05-28 14:00:00,226.0,226.3,225.42,225.49,90107.0,226.0,226.3,225.42,225.49,90107.0
2024-05-28 15:00:00,225.46,227.22,225.34,226.71,254929.0,225.46,227.22,225.34,226.71,254929.0
2024-05-29 09:30:00,224.63,225.57,223.83,225.57,29299.0,224.63,225.57,223.83,225.57,29299.0
2024-05-29 10:00:00,225.37,225.52,223.85,224.31,76028.0,225.37,225.52,223.85,224.31,76028.0
2024-05-29 11:00:00,224.2,224.34,223.37,223.78,49396.0,224.2,224.34,223.37,223.78,49396.0
2024-05-29 12:00:00,223.72,224.04,223.3,223.74,66237.0,223.72,224.04,223.3,223.74,66237.0
2024-05-29 13:00:00,223.74,223.74,222.87,223.3,74885.0,223.74,223.74,222.87,223.3,74885.0
2024-05-29 14:00:00,223.21,223.62,222.88,222.97,87545.0,223.21,223.62,222.88,222.97,87545.0
2024-05-29 15:00:00,222.97,225.07,222.92,225.05,257522.0,222.97,225.07,222.92,225.05,257522.0
2024-05-30 09:30:00,223.53,224.05,221.77,223.41,74604.0,223.53,224.05,221.77,223.41,74604.0
2024-05-30 10:00:00,223.41,224.92,222.06,224.7,94243.0,223.41,224.92,222.06,224.7,94243.0
2024-05-30 11:00:00,224.7,225.63,224.28,224.78,113743.0,224.7,225.63,224.28,224.78,113743.0
2024-05-30 12:00:00,224.78,225.34,224.27,224.85,37837.0,224.78,225.34,224.27,224.85,37837.0
2024-05-30 13:00:00,224.84,224.84,223.08,223.08,32965.0,224.84,224.84,223.08,223.08,32965.0
2024-05-30 14:00:00,223.06,223.31,222.81,223.05,51899.0,223.06,223.31,222.81,223.05,51899.0
2024-05-30 15:00:00,223.05,223.46,222.29,222.45,159855.0,223.05,223.46,222.29,222.45,159855.0
2024-05-31 09:30:00,222.81,223.55,220.27,220.29,42552.0,222.81,223.55,220.27,220.29,42552.0
2024-05-31 10:00:00,220.3,221.0,217.71,217.88,162165.0,220.3,221.0,217.71,217.88,162165.0
2024-05-31 11:00:00,217.89,218.5,216.73,217.18,96794.0,217.89,218.5,216.73,217.18,96794.0
2024-05-31 12:00:00,217.02,217.91,216.65,217.74,72139.0,217.02,217.91,216.65,217.74,72139.0
2024-05-31 13:00:00,217.76,218.99,217.29,218.28,75226.0,217.76,218.99,217.29,218.28,75226.0
2024-05-31 14:00:00,218.3,218.3,217.36,217.5,61014.0,218.3,218.3,217.36,217.5,61014.0
2024-05-31 15:00:00,217.45,219.42,216.95,219.11,386470.0,217.45,219.42,216.95,219.11,386470.0
2024-06-03 09:30:00,220.86,222.17,219.85,219.88,47159.0,220.86,222.17,219.85,219.88,47159.0
2024-06-03 10:00:00,219.83,220.89,217.69,217.96,67848.0,219.83,220.89,217.69,217.96,67848.0
2024-06-03 11:00:00,217.9,218.56,215.69,215.8,123468.0,217.9,218.56,215.69,215.8,123468.0
2024-06-03 12:00:00,215.9,216.24,214.86,215.38,70596.0,215.9,216.24,214.86,215.38,70596.0
2024-06-03 13:00:00,215.34,216.56,214.81,216.34,41158.0,215.34,216.56,214.81,216.34,41158.0
2024-06-03 14:00:00,216.32,217.28,216.18,217.0,42669.0,216.32,217.28,216.18,217.0,42669.0
2024-06-03 15:00:00,216.84,217.25,215.95,216.63,145718.0,216.84,217.25,215.95,216.63,145718.0
2024-06-04 09:30:00,216.17,216.25,212.34,215.47,54137.0,216.17,216.25,212.34,215.47,54137.0
2024-06-04 10:00:00,215.78,216.35,215.0,215.24,73911.0,215.78,216.35,215.0,215.24,73911.0
2024-06-04 11:00:00,215.24,216.08,214.77,214.95,41770.0,215.24,216.08,214.77,214.95,41770.0
2024-06-04 12:00:00,214.95,215.08,214.26,214.68,49404.0,214.95,215.08,214.26,214.68,49404.0
2024-06-04 13:00:00,214.65,215.66,214.42,215.46,47601.0,214.65,215.66,214.42,215.46,47601.0
2024-06-04 14:00:00,215.36,216.6,215.23,216.43,60583.0,215.36,216.6,215.23,216.43,60583.0
2024-06-04 15:00:00,216.42,217.35,215.84,217.26,206759.0,216.42,217.35,215.84,217.26,206759.0
2024-06-05 09:30:00,217.59,217.79,215.52,216.02,26573.0,217.59,217.79,215.52,216.02,26573.0
2024-06-05 10:00:00,216.02,216.79,215.44,216.33,39853.0,216.02,216.79,215.44,216.33,39853.0
2024-06-05 11:00:00,216.44,217.98,216.43,217.77,57255.0,216.44,217.98,216.43,217.77,57255.0
2024-06-05 12:00:00,217.8,218.76,217.38,217.99,36980.0,217.8,218.76,217.38,217.99,36980.0
2024-06-05 13:00:00,217.99,219.43,217.82,219.32,43876.0,217.99,219.43,217.82,219.32,43876.0
2024-06-05 14:00:00,219.31,219.48,218.79,219.17,45709.0,219.31,219.48,218.79,219.17,45709.0
2024-06-05 15:00:00,219.13,219.13,218.11,218.98,203983.0,219.13,219.13,218.11,218.98,203983.0
2024-06-06 09:30:00,221.12,221.12,217.73,219.98,47502.0,221.12,221.12,217.73,219.98,47502.0
2024-06-06 10:00:00,220.17,220.33,218.27,219.06,56187.0,220.17,220.33,218.27,219.06,56187.0
2024-06-06 11:00:00,218.97,219.86,218.73,219.59,54290.0,218.97,219.86,218.73,219.59,54290.0
2024-06-06 12:00:00,219.59,219.76,218.72,219.03,66511.0,219.59,219.76,218.72,219.03,66511.0
2024-06-06 13:00:00,219.09,220.19,218.91,220.19,55247.0,219.09,220.19,218.91,220.19,55247.0
2024-06-06 14:00:00,220.11,220.26,219.43,219.85,46820.0,220.11,220.26,219.43,219.85,46820.0
2024-06-06 15:00:00,219.84,220.55,219.5,220.5,167526.0,219.84,220.55,219.5,220.5,167526.0
2024-06-07 09:30:00,218.78,220.23,215.72,216.9,58285.0,218.78,220.23,215.72,216.9,58285.0
2024-06-07 10:00:00,217.08,219.0,216.61,217.98,109655.0,217.08,219.0,216.61,217.98,109655.0
2024-06-07 11:00:00,217.91,219.09,217.76,218.65,88951.0,217.91,219.09,217.76,218.65,88951.0
2024-06-07 12:00:00,218.7,219.09,218.34,218.74,86010.0,218.7,219.09,218.34,218.74,86010.0
2024-06-07 13:00:00,218.72,219.7,218.49,218.9,65250.0,218.72,219.7,218.49,218.9,65250.0
2024-06-07 14:00:00,218.89,219.06,218.18,218.95,54274.0,218.89,219.06,218.18,218.95,54274.0
2024-06-07 15:00:00,218.88,219.47,218.4,219.23,145401.0,218.88,219.47,218.4,219.23,145401.0
2024-06-10 09:30:00,216.9,216.96,215.02,215.63,86668.0,216.9,216.96,215.02,215.63,86668.0
2024-06-10 10:00:00,215.58,216.39,214.72,214.94,130818.0,215.58,216.39,214.72,214.94,130818.0
2024-06-10 11:00:00,214.91,215.7,214.91,215.08,103606.0,214.91,215.7,214.91,215.08,103606.0
2024-06-10 12:00:00,215.03,215.22,214.19,214.37,88943.0,215.03,215.22,214.19,214.37,88943.0
2024-06-10 13:00:00,214.37,215.99,213.92,215.18,79195.0,214.37,215.99,213.92,215.18,79195.0
2024-06-10 14:00:00,215.25,216.23,215.16,215.8,105053.0,215.25,216.23,215.16,215.8,105053.0
2024-06-10 15:00:00,215.84,216.37,215.01,215.85,240386.0,215.84,216.37,215.01,215.85,240386.0
2024-06-11 09:30:00,214.28,215.1,212.52,213.94,78664.0,214.28,215.1,212.52,213.94,78664.0
2024-06-11 10:00:00,213.74,214.35,213.24,213.83,74972.0,213.74,214.35,213.24,213.83,74972.0
2024-06-11 11:00:00,213.89,214.26,213.55,213.9,65188.0,213.89,214.26,213.55,213.9,65188.0
2024-06-11 12:00:00,213.95,214.95,213.8,214.79,62397.0,213.95,214.95,213.8,214.79,62397.0
2024-06-11 13:00:00,214.9,215.18,214.73,214.74,48729.0,214.9,215.18,214.73,214.74,48729.0
2024-06-11 14:00:00,214.74,215.35,214.67,215.23,44645.0,214.74,215.35,214.67,215.23,44645.0
2024-06-11 15:00:00,215.27,215.74,215.02,215.51,154427.0,215.27,215.74,215.02,215.51,154427.0
2024-06-12 09:30:00,218.58,220.48,216.26,216.46,113206.0,218.58,220.48,216.26,216.46,113206.0
2024-06-12 10:00:00,216.48,217.27,215.57,217.09,63397.0,216.48,217.27,215.57,217.09,63397.0
2024-06-12 11:00:00,217.1,217.55,216.59,217.33,41834.0,217.1,217.55,216.59,217.33,41834.0
2024-06-12 12:00:00,217.36,217.54,216.9,217.49,52890.0,217.36,217.54,216.9,217.49,52890.0
2024-06-12 13:00:00,217.5,218.13,217.29,217.89,86938.0,217.5,218.13,217.29,217.89,86938.0
2024-06-12 14:00:00,217.71,218.65,216.99,218.25,77157.0,217.71,218.65,216.99,218.25,77157.0
2024-06-12 15:00:00,218.21,218.73,216.87,217.47,144526.0,218.21,218.73,216.87,217.47,144526.0
2024-06-13 09:30:00,216.24,217.68,213.15,213.4,43254.0,216.24,217.68,213.15,213.4,43254.0
2024-06-13 10:00:00,213.4,214.35,212.97,213.73,55196.0,213.4,214.35,212.97,213.73,55196.0
2024-06-13 11:00:00,213.8,214.4,213.67,213.68,38075.0,213.8,214.4,213.67,213.68,38075.0
2024-06-13 12:00:00,213.55,214.04,212.98,214.04,32324.0,213.55,214.04,212.98,214.04,32324.0
2024-06-13 13:00:00,214.01,214.2,213.38,214.03,32295.0,214.01,214.2,213.38,214.03,32295.0
2024-06-13 14:00:00,214.03,214.13,213.33,213.59,33068.0,214.03,214.13,213.33,213.59,33068.0
2024-06-13 15:00:00,213.53,214.16,213.41,213.82,105376.0,213.53,214.16,213.41,213.82,105376.0
2024-06-14 09:30:00,212.8,213.38,211.02,211.69,30872.0,212.8,213.38,211.02,211.69,30872.0
2024-06-14 10:00:00,211.63,211.73,210.79,211.65,39578.0,211.63,211.73,210.79,211.65,39578.0
2024-06-14 11:00:00,211.66,211.78,211.23,211.61,48255.0,211.66,211.78,211.23,211.61,48255.0
2024-06-14 12:00:00,211.54,212.34,211.47,212.18,38029.0,211.54,212.34,211.47,212.18,38029.0
2024-06-14 13:00:00,212.23,213.02,211.8,211.87,37775.0,212.23,213.02,211.8,211.87,37775.0
2024-06-14 14:00:00,211.85,212.64,211.85,212.6,29390.0,211.85,212.64,211.85,212.6,29390.0
2024-06-14 15:00:00,212.58,212.93,211.97,212.75,91064.0,212.58,212.93,211.97,212.75,91064.0
2024-06-17 09:30:00,211.83,213.18,209.76,212.25,36114.0,211.83,213.18,209.76,212.25,36114.0
2024-06-17 10:00:00,212.31,212.53,211.31,211.59,66734.0,212.31,212.53,211.31,211.59,66734.0
2024-06-17 11:00:00,211.59,212.95,211.35,212.27,86457.0,211.59,212.95,211.35,212.27,86457.0
2024-06-17 12:00:00,212.21,213.06,211.96,212.89,36920.0,212.21,213.06,211.96,212.89,36920.0
2024-06-17 13:00:00,212.91,213.4,212.62,213.3,23874.0,212.91,213.4,212.62,213.3,23874.0
2024-06-17 14:00:00,213.39,213.74,213.3,213.39,70951.0,213.39,213.74,213.3,213.39,70951.0
2024-06-17 15:00:00,213.4,213.73,212.96,213.35,100867.0,213.4,213.73,212.96,213.35,100867.0
2024-06-18 09:30:00,214.04,214.85,213.35,213.46,28986.0,214.04,214.85,213.35,213.46,28986.0
2024-06-18 10:00:00,213.53,214.61,212.94,214.61,40841.0,213.53,214.61,212.94,214.61,40841.0
2024-06-18 11:00:00,214.61,215.82,214.54,215.77,41891.0,214.61,215.82,214.54,215.77,41891.0
2024-06-18 12:00:00,215.78,216.25,215.23,215.28,40339.0,215.78,216.25,215.23,215.28,40339.0
2024-06-18 13:00:00,215.23,215.23,214.44,214.58,35474.0,215.23,215.23,214.44,214.58,35474.0
2024-06-18 14:00:00,214.45,214.77,212.81,213.19,30825.0,214.45,214.77,212.81,213.19,30825.0
2024-06-18 15:00:00,213.16,213.23,212.15,212.97,153103.0,213.16,213.23,212.15,212.97,153103.0
2024-06-20 09:30:00,210.52,212.46,209.61,212.06,26440.0,210.52,212.46,209.61,212.06,26440.0
2024-06-20 10:00:00,211.96,213.03,211.47,213.03,36611.0,211.96,213.03,211.47,213.03,36611.0
2024-06-20 11:00:00,213.03,213.26,212.1,212.78,42139.0,213.03,213.26,212.1,212.78,42139.0
2024-06-20 12:00:00,212.79,213.08,212.53,212.73,22289.0,212.79,213.08,212.53,212.73,22289.0
2024-06-20 13:00:00,212.7,214.12,212.43,214.02,31185.0,212.7,214.12,212.43,214.02,31185.0
2024-06-20 14:00:00,214.28,214.28,213.52,213.86,40059.0,214.28,214.28,213.52,213.86,40059.0
2024-06-20 15:00:00,213.86,214.22,213.15,214.2,122069.0,213.86,214.22,213.15,214.2,122069.0
2024-06-21 09:30:00,215.31,216.63,213.9,215.68,172950.0,215.31,216.63,213.9,215.68,172950.0
2024-06-21 10:00:00,215.75,217.04,215.68,217.04,65653.0,215.75,217.04,215.68,217.04,65653.0
2024-06-21 11:00:00,216.95,217.15,215.83,215.98,37879.0,216.95,217.15,215.83,215.98,37879.0
2024-06-21 12:00:00,216.06,216.06,215.34,215.41,19090.0,216.06,216.06,215.34,215.41,19090.0
2024-06-21 13:00:00,215.35,215.65,215.15,215.46,16626.0,215.35,215.65,215.15,215.46,16626.0
2024-06-21 14:00:00,215.5,215.93,215.02,215.91,43704.0,215.5,215.93,215.02,215.91,43704.0
2024-06-21 15:00:00,215.85,216.4,215.64,216.07,181198.0,215.85,216.4,215.64,216.07,181198.0
2024-06-24 09:30:00,217.23,218.51,216.05,217.37,54979.0,217.23,218.51,216.05,217.37,54979.0
2024-06-24 10:00:00,217.37,218.05,216.46,218.0,66529.0,217.37,218.05,216.46,218.0,66529.0
2024-06-24 11:00:00,217.91,218.35,216.5,216.84,66898.0,217.91,218.35,216.5,216.84,66898.0
2024-06-24 12:00:00,216.87,216.95,215.69,215.86,59462.0,216.87,216.95,215.69,215.86,59462.0
2024-06-24 13:00:00,215.86,215.86,213.78,214.14,128602.0,215.86,215.86,213.78,214.14,128602.0
2024-06-24 14:00:00,214.14,214.8,213.46,214.46,78151.0,214.14,214.8,213.46,214.46,78151.0
2024-06-24 15:00:00,214.46,214.6,213.47,214.07,167519.0,214.46,214.6,213.47,214.07,167519.0
2024-06-25 09:30:00,213.48,215.16,211.62,212.31,50757.0,213.48,215.16,211.62,212.31,50757.0
2024-06-25 10:00:00,212.26,214.01,212.08,212.58,39075.0,212.26,214.01,212.08,212.58,39075.0
2024-06-25 11:00:00,212.68,213.25,210.82,210.83,57718.0,212.68,213.25,210.82,210.83,57718.0
2024-06-25 12:00:00,210.8,211.56,210.78,211.19,34109.0,210.8,211.56,210.78,211.19,34109.0
2024-06-25 13:00:00,211.06,211.7,211.06,211.09,24727.0,211.06,211.7,211.06,211.09,24727.0
2024-06-25 14:00:00,211.04,211.27,209.87,210.36,62705.0,211.04,211.27,209.87,210.36,62705.0
2024-06-25 15:00:00,210.3,211.58,209.87,211.45,196718.0,210.3,211.58,209.87,211.45,196718.0
2024-06-26 09:30:00,210.97,211.9,209.03,209.03,50824.0,210.97,211.9,209.03,209.03,50824.0
2024-06-26 10:00:00,209.03,210.29,208.85,209.87,92236.0,209.03,210.29,208.85,209.87,92236.0
2024-06-26 11:00:00,209.84,210.23,209.03,209.92,102537.0,209.84,210.23,209.03,209.92,102537.0
2024-06-26 12:00:00,209.81,210.34,209.48,209.99,94488.0,209.81,210.34,209.48,209.99,94488.0
2024-06-26 13:00:00,209.99,210.09,209.02,209.85,65366.0,209.99,210.09,209.02,209.85,65366.0
2024-06-26 14:00:00,209.75,210.66,209.48,210.65,140989.0,209.75,210.66,209.48,210.65,140989.0
2024-06-26 15:00:00,210.65,211.72,210.55,211.1,280270.0,210.65,211.72,210.55,211.1,280270.0
2024-06-27 09:30:00,210.48,212.59,209.09,210.32,27591.0,210.48,212.59,209.09,210.32,27591.0
2024-06-27 10:00:00,210.22,212.8,210.22,212.19,41631.0,210.22,212.8,210.22,212.19,41631.0
2024-06-27 11:00:00,212.27,212.34,211.44,212.04,47331.0,212.27,212.34,211.44,212.04,47331.0
2024-06-27 12:00:00,211.98,212.75,211.86,211.86,28023.0,211.98,212.75,211.86,211.86,28023.0
2024-06-27 13:00:00,211.77,212.19,211.77,211.99,39355.0,211.77,212.19,211.77,211.99,39355.0
2024-06-27 14:00:00,211.96,212.66,211.89,212.56,57915.0,211.96,212.66,211.89,212.56,57915.0
2024-06-27 15:00:00,212.62,213.09,212.41,212.92,165236.0,212.62,213.09,212.41,212.92,165236.0
2024-06-28 09:30:00,213.45,214.68,212.63,213.54,31144.0,213.45,214.68,212.63,213.54,31144.0
2024-06-28 10:00:00,213.48,214.77,212.69,214.3,200050.0,213.48,214.77,212.69,214.3,200050.0
2024-06-28 11:00:00,214.23,214.23,213.47,214.18,57467.0,214.23,214.23,213.47,214.18,57467.0
2024-06-28 12:00:00,214.27,214.33,212.87,212.87,82275.0,214.27,214.33,212.87,212.87,82275.0
2024-06-28 13:00:00,212.89,213.0,211.49,211.7,87157.0,212.89,213.0,211.49,211.7,87157.0
2024-06-28 14:00:00,211.74,212.13,210.54,210.92,106505.0,211.74,212.13,210.54,210.92,106505.0
2024-06-28 15:00:00,210.79,211.46,209.59,211.44,335660.0,210.79,211.46,209.59,211.44,335660.0
2024-07-01 09:30:00,212.64,214.76,211.45,214.12,32005.0,212.64,214.76,211.45,214.12,32005.0
2024-07-01 10:00:00,214.29,214.45,210.83,211.24,126747.0,214.29,214.45,210.83,211.24,126747.0
2024-07-01 11:00:00,211.31,211.59,209.79,209.98,45069.0,211.31,211.59,209.79,209.98,45069.0
2024-07-01 12:00:00,210.08,210.17,208.32,208.47,53336.0,210.08,210.17,208.32,208.47,53336.0
2024-07-01 13:00:00,208.51,209.82,208.34,209.73,42300.0,208.51,209.82,208.34,209.73,42300.0
2024-07-01 14:00:00,209.84,209.85,208.27,208.45,58546.0,209.84,209.85,208.27,208.45,58546.0
2024-07-01 15:00:00,208.48,208.81,208.03,208.45,196800.0,208.48,208.81,208.03,208.45,196800.0
2024-07-02 09:30:00,208.29,209.18,208.17,208.56,17473.0,208.29,209.18,208.17,208.56,17473.0
2024-07-02 10:00:00,208.44,209.92,208.44,209.56,32939.0,208.44,209.92,208.44,209.56,32939.0
2024-07-02 11:00:00,209.53,209.7,208.58,208.68,34532.0,209.53,209.7,208.58,208.68,34532.0
2024-07-02 12:00:00,208.57,208.68,208.16,208.18,18503.0,208.57,208.68,208.16,208.18,18503.0
2024-07-02 13:00:00,208.21,208.24,207.4,207.94,43295.0,208.21,208.24,207.4,207.94,43295.0
2024-07-02 14:00:00,207.97,208.48,207.86,208.0,26400.0,207.97,208.48,207.86,208.0,26400.0
2024-07-02 15:00:00,207.96,208.08,206.95,207.48,209562.0,207.96,208.08,206.95,207.48,209562.0
2024-07-03 09:30:00,208.43,208.47,206.68,208.29,73217.0,208.43,208.47,206.68,208.29,73217.0
2024-07-03 10:00:00,208.42,208.59,206.69,206.76,132239.0,208.42,208.59,206.69,206.76,132239.0
2024-07-03 11:00:00,206.76,207.55,206.39,206.88,62142.0,206.76,207.55,206.39,206.88,62142.0
2024-07-03 12:00:00,206.88,207.83,206.63,206.65,191691.0,206.88,207.83,206.63,206.65,191691.0
2024-07-05 09:30:00,207.42,207.42,205.44,205.92,17068.0,207.42,207.42,205.44,205.92,17068.0
2024-07-05 10:00:00,205.79,206.76,205.06,206.6,64959.0,205.79,206.76,205.06,206.6,64959.0
2024-07-05 11:00:00,206.57,207.08,206.39,206.6,49650.0,206.57,207.08,206.39,206.6,49650.0
2024-07-05 12:00:00,206.59,207.48,206.54,207.26,39562.0,206.59,207.48,206.54,207.26,39562.0
2024-07-05 13:00:00,207.18,207.39,206.7,207.22,21925.0,207.18,207.39,206.7,207.22,21925.0
2024-07-05 14:00:00,207.23,207.8,206.68,207.58,31590.0,207.23,207.8,206.68,207.58,31590.0
2024-07-05 15:00:00,207.51,208.5,207.42,208.18,99786.0,207.51,208.5,207.42,208.18,99786.0
2024-07-08 09:30:00,208.56,209.62,208.36,208.47,31945.0,208.56,209.62,208.36,208.47,31945.0
2024-07-08 10:00:00,208.25,208.46,207.21,208.31,41948.0,208.25,208.46,207.21,208.31,41948.0
2024-07-08 11:00:00,208.25,208.3,207.07,207.29,56414.0,208.25,208.3,207.07,207.29,56414.0
2024-07-08 12:00:00,207.2,208.32,207.14,208.02,30983.0,207.2,208.32,207.14,208.02,30983.0
2024-07-08 13:00:00,208.06,208.91,207.96,208.74,41247.0,208.06,208.91,207.96,208.74,41247.0
2024-07-08 14:00:00,208.74,208.75,208.35,208.42,45698.0,208.74,208.75,208.35,208.42,45698.0
2024-07-08 15:00:00,208.42,209.31,208.22,208.98,155819.0,208.42,209.31,208.22,208.98,155819.0
2024-07-09 09:30:00,209.33,210.64,208.86,210.59,32199.0,209.33,210.64,208.86,210.59,32199.0
2024-07-09 10:00:00,210.56,210.74,209.02,209.97,73124.0,210.56,210.74,209.02,209.97,73124.0
2024-07-09 11:00:00,210.03,211.04,209.97,211.04,29708.0,210.03,211.04,209.97,211.04,29708.0
2024-07-09 12:00:00,211.0,212.28,210.75,212.28,36524.0,211.0,212.28,210.75,212.28,36524.0
2024-07-09 13:00:00,212.31,212.97,211.88,212.3,55323.0,212.31,212.97,211.88,212.3,55323.0
2024-07-09 14:00:00,212.14,212.14,211.1,211.43,35448.0,212.14,212.14,211.1,211.43,35448.0
2024-07-09 15:00:00,211.44,213.3,211.4,213.04,188183.0,211.44,213.3,211.4,213.04,188183.0
2024-07-10 09:30:00,213.26,213.9,209.57,210.05,28171.0,213.26,213.9,209.57,210.05,28171.0
2024-07-10 10:00:00,209.87,211.07,209.07,211.07,31684.0,209.87,211.07,209.07,211.07,31684.0
2024-07-10 11:00:00,211.19,211.42,210.5,210.8,39707.0,211.19,211.42,210.5,210.8,39707.0
2024-07-10 12:00:00,210.88,211.63,210.76,211.63,39714.0,210.88,211.63,210.76,211.63,39714.0
2024-07-10 13:00:00,211.59,211.92,211.17,211.64,42874.0,211.59,211.92,211.17,211.64,42874.0
2024-07-10 14:00:00,211.64,211.68,210.59,210.86,65360.0,211.64,211.68,210.59,210.86,65360.0
2024-07-10 15:00:00,210.81,212.09,210.81,211.94,110094.0,210.81,212.09,210.81,211.94,110094.0
2024-07-11 09:30:00,215.0,219.85,214.02,218.54,85748.0,215.0,219.85,214.02,218.54,85748.0
2024-07-11 10:00:00,218.53,219.79,218.4,219.02,63945.0,218.53,219.79,218.4,219.02,63945.0
2024-07-11 11:00:00,218.99,219.08,217.52,217.55,54811.0,218.99,219.08,217.52,217.55,54811.0
2024-07-11 12:00:00,217.49,218.06,217.28,218.02,49924.0,217.49,218.06,217.28,218.02,49924.0
2024-07-11 13:00:00,218.01,219.0,218.01,218.79,28869.0,218.01,219.0,218.01,218.79,28869.0
2024-07-11 14:00:00,218.72,219.14,218.44,218.59,46648.0,218.72,219.14,218.44,218.59,46648.0
2024-07-11 15:00:00,218.65,219.66,218.29,219.35,159631.0,218.65,219.66,218.29,219.35,159631.0
2024-07-12 09:30:00,220.8,221.0,218.44,220.96,35368.0,220.8,221.0,218.44,220.96,35368.0
2024-07-12 10:00:00,221.02,224.48,220.95,223.06,126785.0,221.02,224.48,220.95,223.06,126785.0
2024-07-12 11:00:00,223.09,224.77,222.85,224.45,69745.0,223.09,224.77,222.85,224.45,69745.0
2024-07-12 12:00:00,224.45,224.76,223.39,224.31,45461.0,224.45,224.76,223.39,224.31,45461.0
2024-07-12 13:00:00,224.25,224.58,224.08,224.32,52515.0,224.25,224.58,224.08,224.32,52515.0
2024-07-12 14:00:00,224.34,224.95,224.09,224.95,42094.0,224.34,224.95,224.09,224.95,42094.0
2024-07-12 15:00:00,224.87,224.97,224.05,224.19,213450.0,224.87,224.97,224.05,224.19,213450.0
2024-07-15 09:30:00,224.05,227.26,223.95,225.4,27752.0,224.05,227.26,223.95,225.4,27752.0
2024-07-15 10:00:00,225.27,226.19,224.72,225.32,43871.0,225.27,226.19,224.72,225.32,43871.0
2024-07-15 11:00:00,225.25,226.84,225.2,226.58,22817.0,225.25,226.84,225.2,226.58,22817.0
2024-07-15 12:00:00,226.44,226.64,225.26,225.68,45539.0,226.44,226.64,225.26,225.68,45539.0
2024-07-15 13:00:00,225.62,225.73,224.78,225.52,50325.0,225.62,225.73,224.78,225.52,50325.0
2024-07-15 14:00:00,225.44,226.35,225.1,225.8,60976.0,225.44,226.35,225.1,225.8,60976.0
2024-07-15 15:00:00,225.74,226.09,224.91,225.99,230460.0,225.74,226.09,224.91,225.99,230460.0
2024-07-16 09:30:00,227.83,231.23,227.37,231.23,34179.0,227.83,231.23,227.37,231.23,34179.0
2024-07-16 10:00:00,230.8,231.29,229.95,230.41,46187.0,230.8,231.29,229.95,230.41,46187.0
2024-07-16 11:00:00,230.53,230.79,229.86,230.47,47316.0,230.53,230.79,229.86,230.47,47316.0
2024-07-16 12:00:00,230.56,232.27,230.51,232.05,64904.0,230.56,232.27,230.51,232.05,64904.0
2024-07-16 13:00:00,231.92,232.17,231.29,231.45,55392.0,231.92,232.17,231.29,231.45,55392.0
2024-07-16 14:00:00,231.38,232.6,231.12,232.59,53450.0,231.38,232.6,231.12,232.59,53450.0
2024-07-16 15:00:00,232.52,234.33,232.11,232.96,193618.0,232.52,234.33,232.11,232.96,193618.0
2024-07-17 09:30:00,231.78,237.42,230.0,236.95,62348.0,231.78,237.42,230.0,236.95,62348.0
2024-07-17 10:00:00,236.86,237.28,232.76,233.06,104819.0,236.86,237.28,232.76,233.06,104819.0
2024-07-17 11:00:00,233.06,234.93,232.85,233.38,52344.0,233.06,234.93,232.85,233.38,52344.0
2024-07-17 12:00:00,233.47,233.67,232.24,233.23,32867.0,233.47,233.67,232.24,233.23,32867.0
2024-07-17 13:00:00,233.0,233.4,231.77,231.84,29398.0,233.0,233.4,231.77,231.84,29398.0
2024-07-17 14:00:00,231.82,232.58,231.79,232.0,33978.0,231.82,232.58,231.79,232.0,33978.0
2024-07-17 15:00:00,232.05,232.32,230.22,230.47,170880.0,232.05,232.32,230.22,230.47,170880.0
2024-07-18 09:30:00,228.45,230.34,227.54,229.93,38750.0,228.45,230.34,227.54,229.93,38750.0
2024-07-18 10:00:00,229.95,231.3,228.9,228.95,85614.0,229.95,231.3,228.9,228.95,85614.0
2024-07-18 11:00:00,228.9,229.13,227.16,227.83,43681.0,228.9,229.13,227.16,227.83,43681.0
2024-07-18 12:00:00,227.7,227.98,225.68,226.24,49688.0,227.7,227.98,225.68,226.24,49688.0
2024-07-18 13:00:00,226.4,226.57,224.87,225.0,40668.0,226.4,226.57,224.87,225.0,40668.0
2024-07-18 14:00:00,225.03,225.18,223.67,224.48,61142.0,225.03,225.18,223.67,224.48,61142.0
2024-07-18 15:00:00,224.48,225.79,224.17,225.07,122950.0,224.48,225.79,224.17,225.07,122950.0
2024-07-19 09:30:00,226.04,226.53,224.13,225.44,64763.0,226.04,226.53,224.13,225.44,64763.0
2024-07-19 10:00:00,225.47,225.47,222.25,222.9,63902.0,225.47,225.47,222.25,222.9,63902.0
2024-07-19 11:00:00,223.05,223.18,222.0,222.77,40703.0,223.05,223.18,222.0,222.77,40703.0
2024-07-19 12:00:00,222.8,223.8,222.68,223.15,46273.0,222.8,223.8,222.68,223.15,46273.0
2024-07-19 13:00:00,223.1,223.37,222.59,223.28,42226.0,223.1,223.37,222.59,223.28,42226.0
2024-07-19 14:00:00,223.4,223.61,222.44,222.7,54048.0,223.4,223.61,222.44,222.7,54048.0
2024-07-19 15:00:00,222.69,224.72,222.69,224.67,162818.0,222.69,224.72,222.69,224.67,162818.0
2024-07-22 09:30:00,239.86,240.34,230.27,232.2,282609.0,239.86,240.34,230.27,232.2,282609.0
2024-07-22 10:00:00,232.24,239.45,231.99,238.91,163817.0,232.24,239.45,231.99,238.91,163817.0
2024-07-22 11:00:00,238.71,241.84,238.71,239.14,184139.0,238.71,241.84,238.71,239.14,184139.0
2024-07-22 12:00:00,239.45,239.76,236.17,239.07,170171.0,239.45,239.76,236.17,239.07,170171.0
2024-07-22 13:00:00,238.97,240.52,238.71,239.71,95289.0,238.97,240.52,238.71,239.71,95289.0
2024-07-22 14:00:00,239.79,242.19,239.59,241.61,99277.0,239.79,242.19,239.59,241.61,99277.0
2024-07-22 15:00:00,241.57,246.41,241.24,245.45,415048.0,241.57,246.41,241.24,245.45,415048.0
2024-07-23 09:30:00,242.0,243.17,238.92,241.15,114004.0,242.0,243.17,238.92,241.15,114004.0
2024-07-23 10:00:00,241.15,242.19,240.66,241.79,194558.0,241.15,242.19,240.66,241.79,194558.0
2024-07-23 11:00:00,241.99,242.3,241.2,241.63,218406.0,241.99,242.3,241.2,241.63,218406.0
2024-07-23 12:00:00,241.77,242.18,239.83,240.0,119722.0,241.77,242.18,239.83,240.0,119722.0
2024-07-23 13:00:00,240.01,240.58,239.83,240.18,88245.0,240.01,240.58,239.83,240.18,88245.0
2024-07-23 14:00:00,240.18,241.44,240.0,240.95,79037.0,240.18,241.44,240.0,240.95,79037.0
2024-07-23 15:00:00,240.95,240.96,238.58,238.8,240707.0,240.95,240.96,238.58,238.8,240707.0
2024-07-24 09:30:00,238.04,240.0,236.32,238.14,105176.0,238.04,240.0,236.32,238.14,105176.0
2024-07-24 10:00:00,238.38,240.7,237.95,240.06,134258.0,238.38,240.7,237.95,240.06,134258.0
2024-07-24 11:00:00,240.23,240.58,239.51,239.95,55895.0,240.23,240.58,239.51,239.95,55895.0
2024-07-24 12:00:00,240.08,240.91,239.72,239.89,52520.0,240.08,240.91,239.72,239.89,52520.0
2024-07-24 13:00:00,239.85,240.65,239.44,240.33,40856.0,239.85,240.65,239.44,240.33,40856.0
2024-07-24 14:00:00,240.3,240.48,238.45,238.78,39874.0,240.3,240.48,238.45,238.78,39874.0
2024-07-24 15:00:00,238.89,239.24,238.47,238.96,162216.0,238.89,239.24,238.47,238.96,162216.0
2024-07-25 09:30:00,237.04,238.17,231.01,234.34,188395.0,237.04,238.17,231.01,234.34,188395.0
2024-07-25 10:00:00,234.25,234.64,230.88,233.28,188994.0,234.25,234.64,230.88,233.28,188994.0
2024-07-25 11:00:00,233.28,234.16,232.39,233.8,162762.0,233.28,234.16,232.39,233.8,162762.0
2024-07-25 12:00:00,233.78,237.0,232.85,236.87,97194.0,233.78,237.0,232.85,236.87,97194.0
2024-07-25 13:00:00,236.9,239.07,235.85,236.21,69482.0,236.9,239.07,235.85,236.21,69482.0
2024-07-25 14:00:00,236.23,236.5,233.32,233.32,56893.0,236.23,236.5,233.32,233.32,56893.0
2024-07-25 15:00:00,233.15,234.14,232.28,232.29,210038.0,233.15,234.14,232.28,232.29,210038.0
2024-07-26 09:30:00,235.58,237.55,233.99,235.7,42994.0,235.58,237.55,233.99,235.7,42994.0
2024-07-26 10:00:00,235.71,236.95,234.82,235.55,104195.0,235.71,236.95,234.82,235.55,104195.0
2024-07-26 11:00:00,235.43,236.45,235.19,236.33,85415.0,235.43,236.45,235.19,236.33,85415.0
2024-07-26 12:00:00,236.29,237.5,236.22,237.09,41123.0,236.29,237.5,236.22,237.09,41123.0
2024-07-26 13:00:00,237.11,238.33,236.68,237.58,48679.0,237.11,238.33,236.68,237.58,48679.0
2024-07-26 14:00:00,237.58,238.31,236.86,237.87,55264.0,237.58,238.31,236.86,237.87,55264.0
2024-07-26 15:00:00,237.86,239.95,237.81,239.72,207629.0,237.86,239.95,237.81,239.72,207629.0
2024-07-29 09:30:00,239.0,239.0,235.61,236.45,42008.0,239.0,239.0,235.61,236.45,42008.0
2024-07-29 10:00:00,236.45,237.47,235.02,237.28,64832.0,236.45,237.47,235.02,237.28,64832.0
2024-07-29 11:00:00,237.22,238.16,236.45,238.16,29257.0,237.22,238.16,236.45,238.16,29257.0
2024-07-29 12:00:00,238.16,238.66,237.18,237.3,31991.0,238.16,238.66,237.18,237.3,31991.0
2024-07-29 13:00:00,237.5,238.18,237.21,237.86,31532.0,237.5,238.18,237.21,237.86,31532.0
2024-07-29 14:00:00,237.81,238.07,237.02,237.66,35417.0,237.81,238.07,237.02,237.66,35417.0
2024-07-29 15:00:00,237.59,238.94,237.18,237.31,142358.0,237.59,238.94,237.18,237.31,142358.0
2024-07-30 09:30:00,239.11,243.22,238.57,242.71,64740.0,239.11,243.22,238.57,242.71,64740.0
2024-07-30 10:00:00,242.41,243.45,241.46,243.29,64526.0,242.41,243.45,241.46,243.29,64526.0
2024-07-30 11:00:00,243.29,243.36,241.2,241.91,81958.0,243.29,243.36,241.2,241.91,81958.0
2024-07-30 12:00:00,241.76,242.41,241.07,241.66,34607.0,241.76,242.41,241.07,241.66,34607.0
2024-07-30 13:00:00,241.55,244.06,241.5,244.06,97597.0,241.55,244.06,241.5,244.06,97597.0
2024-07-30 14:00:00,244.03,244.66,243.46,243.95,78121.0,244.03,244.66,243.46,243.95,78121.0
2024-07-30 15:00:00,243.84,246.27,243.52,245.67,260574.0,243.84,246.27,243.52,245.67,260574.0
2024-07-31 09:30:00,246.42,248.78,245.72,247.49,21476.0,246.42,248.78,245.72,247.49,21476.0
2024-07-31 10:00:00,247.24,249.06,246.6,248.42,47350.0,247.24,249.06,246.6,248.42,47350.0
2024-07-31 11:00:00,248.41,248.93,247.74,248.5,51923.0,248.41,248.93,247.74,248.5,51923.0
2024-07-31 12:00:00,248.41,248.62,247.83,247.85,44049.0,248.41,248.62,247.83,247.85,44049.0
2024-07-31 13:00:00,247.7,248.66,247.52,248.41,41282.0,247.7,248.66,247.52,248.41,41282.0
2024-07-31 14:00:00,248.41,249.21,247.71,249.11,47517.0,248.41,249.21,247.71,249.11,47517.0
2024-07-31 15:00:00,249.11,249.4,246.21,246.24,272201.0,249.11,249.4,246.21,246.24,272201.0
2024-08-01 09:30:00,246.7,249.97,246.63,247.45,71435.0,246.7,249.97,246.63,247.45,71435.0
2024-08-01 10:00:00,247.42,248.0,246.69,247.17,67230.0,247.42,248.0,246.69,247.17,67230.0
2024-08-01 11:00:00,247.06,247.64,246.53,247.62,67574.0,247.06,247.64,246.53,247.62,67574.0
2024-08-01 12:00:00,247.45,248.27,246.97,247.87,29613.0,247.45,248.27,246.97,247.87,29613.0
2024-08-01 13:00:00,247.66,248.3,247.04,247.78,30854.0,247.66,248.3,247.04,247.78,30854.0
2024-08-01 14:00:00,247.77,247.8,247.08,247.47,31703.0,247.77,247.8,247.08,247.47,31703.0
2024-08-01 15:00:00,247.36,248.94,247.23,248.19,128268.0,247.36,248.94,247.23,248.19,128268.0
2024-08-02 09:30:00,245.19,246.59,240.38,240.97,99753.0,245.19,246.59,240.38,240.97,99753.0
2024-08-02 10:00:00,240.61,241.93,237.94,238.34,171348.0,240.61,241.93,237.94,238.34,171348.0
2024-08-02 11:00:00,238.43,239.35,236.89,238.9,142289.0,238.43,239.35,236.89,238.9,142289.0
2024-08-02 12:00:00,238.66,240.86,238.16,240.43,40312.0,238.66,240.86,238.16,240.43,40312.0
2024-08-02 13:00:00,240.61,240.83,239.64,239.64,36049.0,240.61,240.83,239.64,239.64,36049.0
2024-08-02 14:00:00,239.59,240.57,238.94,240.56,13555.0,239.59,240.57,238.94,240.56,13555.0
2024-08-02 15:00:00,240.74,242.69,240.43,241.76,112999.0,240.74,242.69,240.43,241.76,112999.0
2024-08-05 09:30:00,234.88,237.26,231.37,234.04,92705.0,234.88,237.26,231.37,234.04,92705.0
2024-08-05 10:00:00,234.21,237.32,233.92,234.79,101916.0,234.21,237.32,233.92,234.79,101916.0
2024-08-05 11:00:00,234.81,236.72,234.66,236.47,93105.0,234.81,236.72,234.66,236.47,93105.0
2024-08-05 12:00:00,236.34,237.5,235.65,235.95,29137.0,236.34,237.5,235.65,235.95,29137.0
2024-08-05 13:00:00,235.85,236.93,234.93,235.85,38067.0,235.85,236.93,234.93,235.85,38067.0
2024-08-05 14:00:00,235.55,236.54,234.88,234.88,72673.0,235.55,236.54,234.88,234.88,72673.0
2024-08-05 15:00:00,235.03,235.2,232.97,233.61,124274.0,235.03,235.2,232.97,233.61,124274.0
2024-08-06 09:30:00,236.27,239.57,233.85,239.15,20337.0,236.27,239.57,233.85,239.15,20337.0
2024-08-06 10:00:00,238.96,240.53,238.64,238.83,58082.0,238.96,240.53,238.64,238.83,58082.0
2024-08-06 11:00:00,238.65,239.0,237.47,238.84,26822.0,238.65,239.0,237.47,238.84,26822.0
2024-08-06 12:00:00,238.98,240.03,238.97,239.85,32805.0,238.98,240.03,238.97,239.85,32805.0
2024-08-06 13:00:00,239.85,240.45,239.35,240.45,37301.0,239.85,240.45,239.35,240.45,37301.0
2024-08-06 14:00:00,240.18,241.11,239.12,239.15,68585.0,240.18,241.11,239.12,239.15,68585.0
2024-08-06 15:00:00,239.06,239.41,236.69,237.25,114577.0,239.06,239.41,236.69,237.25,114577.0
2024-08-07 09:30:00,240.31,240.31,233.07,235.25,113051.0,240.31,240.31,233.07,235.25,113051.0
2024-08-07 10:00:00,235.38,237.09,233.53,236.31,143819.0,235.38,237.09,233.53,236.31,143819.0
2024-08-07 11:00:00,236.19,239.79,234.67,234.98,123555.0,236.19,239.79,234.67,234.98,123555.0
2024-08-07 12:00:00,234.93,235.16,231.94,232.22,46880.0,234.93,235.16,231.94,232.22,46880.0
2024-08-07 13:00:00,232.05,232.27,230.33,230.66,61182.0,232.05,232.27,230.33,230.66,61182.0
2024-08-07 14:00:00,230.63,231.75,230.31,231.22,109853.0,230.63,231.75,230.31,231.22,109853.0
2024-08-07 15:00:00,231.31,232.71,229.49,229.62,196549.0,231.31,232.71,229.49,229.62,196549.0
2024-08-08 09:30:00,229.66,234.86,229.17,234.43,38122.0,229.66,234.86,229.17,234.43,38122.0
2024-08-08 10:00:00,234.82,235.68,233.51,234.68,32396.0,234.82,235.68,233.51,234.68,32396.0
2024-08-08 11:00:00,234.74,234.83,233.4,233.73,60369.0,234.74,234.83,233.4,233.73,60369.0
2024-08-08 12:00:00,233.73,234.55,233.19,233.61,42983.0,233.73,234.55,233.19,233.61,42983.0
2024-08-08 13:00:00,233.48,235.75,232.86,235.62,29668.0,233.48,235.75,232.86,235.62,29668.0
2024-08-08 14:00:00,235.4,235.86,234.76,234.81,11540.0,235.4,235.86,234.76,234.81,11540.0
2024-08-08 15:00:00,234.83,236.29,234.25,236.08,75468.0,234.83,236.29,234.25,236.08,75468.0
2024-08-09 09:30:00,236.26,236.85,235.0,236.41,8233.0,236.26,236.85,235.0,236.41,8233.0
2024-08-09 10:00:00,236.39,237.29,235.74,236.21,17074.0,236.39,237.29,235.74,236.21,17074.0
2024-08-09 11:00:00,236.26,237.05,234.72,234.88,7452.0,236.26,237.05,234.72,234.88,7452.0
2024-08-09 12:00:00,234.61,235.88,234.61,235.65,12879.0,234.61,235.88,234.61,235.65,12879.0
2024-08-09 13:00:00,235.64,237.76,235.64,236.48,16585.0,235.64,237.76,235.64,236.48,16585.0
2024-08-09 14:00:00,236.3,236.61,235.92,236.27,19462.0,236.3,236.61,235.92,236.27,19462.0
2024-08-09 15:00:00,236.45,238.01,236.19,237.63,97688.0,236.45,238.01,236.19,237.63,97688.0
2024-08-12 09:30:00,235.82,236.79,230.81,232.27,55791.0,235.82,236.79,230.81,232.27,55791.0
2024-08-12 10:00:00,231.98,232.91,231.39,232.55,44578.0,231.98,232.91,231.39,232.55,44578.0
2024-08-12 11:00:00,232.55,232.69,231.04,232.11,29965.0,232.55,232.69,231.04,232.11,29965.0
2024-08-12 12:00:00,232.38,232.74,230.98,231.61,33557.0,232.38,232.74,230.98,231.61,33557.0
2024-08-12 13:00:00,231.68,232.66,230.99,231.54,28547.0,231.68,232.66,230.99,231.54,28547.0
2024-08-12 14:00:00,231.7,232.12,231.35,231.95,24692.0,231.7,232.12,231.35,231.95,24692.0
2024-08-12 15:00:00,231.95,232.59,230.88,231.47,121727.0,231.95,232.59,230.88,231.47,121727.0
2024-08-13 09:30:00,233.02,236.19,232.61,235.45,48029.0,233.02,236.19,232.61,235.45,48029.0
2024-08-13 10:00:00,235.46,237.73,234.3,237.49,74005.0,235.46,237.73,234.3,237.49,74005.0
2024-08-13 11:00:00,237.5,237.81,236.71,236.72,48183.0,237.5,237.81,236.71,236.72,48183.0
2024-08-13 12:00:00,236.64,238.09,236.56,237.89,45055.0,236.64,238.09,236.56,237.89,45055.0
2024-08-13 13:00:00,237.9,237.92,237.03,237.67,31997.0,237.9,237.92,237.03,237.67,31997.0
2024-08-13 14:00:00,237.77,237.95,237.24,237.83,32798.0,237.77,237.95,237.24,237.83,32798.0
2024-08-13 15:00:00,237.77,239.18,237.71,238.45,173596.0,237.77,239.18,237.71,238.45,173596.0
2024-08-14 09:30:00,239.46,240.47,238.14,238.15,14676.0,239.46,240.47,238.14,238.15,14676.0
2024-08-14 10:00:00,237.77,238.62,237.23,237.48,35023.0,237.77,238.62,237.23,237.48,35023.0
2024-08-14 11:00:00,237.97,238.18,236.42,237.36,32029.0,237.97,238.18,236.42,237.36,32029.0
2024-08-14 12:00:00,237.31,237.43,236.02,236.91,13277.0,237.31,237.43,236.02,236.91,13277.0
2024-08-14 13:00:00,236.71,237.4,236.41,237.21,12085.0,236.71,237.4,236.41,237.21,12085.0
2024-08-14 14:00:00,237.04,237.63,236.69,237.63,14497.0,237.04,237.63,236.69,237.63,14497.0
2024-08-14 15:00:00,237.63,237.63,236.17,236.21,85609.0,237.63,237.63,236.17,236.21,85609.0
2024-08-15 09:30:00,238.9,241.02,238.23,238.72,72411.0,238.9,241.02,238.23,238.72,72411.0
2024-08-15 10:00:00,239.42,240.84,239.32,240.48,79453.0,239.42,240.84,239.32,240.48,79453.0
2024-08-15 11:00:00,240.4,241.03,240.1,240.1,46403.0,240.4,241.03,240.1,240.1,46403.0
2024-08-15 12:00:00,240.2,240.75,239.64,240.18,20361.0,240.2,240.75,239.64,240.18,20361.0
2024-08-15 13:00:00,240.19,240.32,239.76,240.24,18134.0,240.19,240.32,239.76,240.24,18134.0
2024-08-15 14:00:00,240.22,240.72,239.71,240.31,24204.0,240.22,240.72,239.71,240.31,24204.0
2024-08-15 15:00:00,240.08,241.26,239.77,241.05,128625.0,240.08,241.26,239.77,241.05,128625.0
2024-08-16 09:30:00,239.88,241.0,238.97,240.05,34206.0,239.88,241.0,238.97,240.05,34206.0
2024-08-16 10:00:00,239.87,240.76,238.41,238.93,12689.0,239.87,240.76,238.41,238.93,12689.0
2024-08-16 11:00:00,238.95,240.01,238.17,239.76,28625.0,238.95,240.01,238.17,239.76,28625.0
2024-08-16 12:00:00,239.72,239.81,239.15,239.65,11766.0,239.72,239.81,239.15,239.65,11766.0
2024-08-16 13:00:00,239.49,239.49,238.32,238.64,21804.0,239.49,239.49,238.32,238.64,21804.0
2024-08-16 14:00:00,238.55,239.25,238.31,239.22,11025.0,238.55,239.25,238.31,239.22,11025.0
2024-08-16 15:00:00,239.26,240.04,238.97,239.48,53551.0,239.26,240.04,238.97,239.48,53551.0
2024-08-19 09:30:00,240.21,240.21,238.65,239.46,11799.0,240.21,240.21,238.65,239.46,11799.0
2024-08-19 10:00:00,239.41,240.5,239.09,239.94,24058.0,239.41,240.5,239.09,239.94,24058.0
2024-08-19 11:00:00,239.94,240.29,239.8,239.98,18291.0,239.94,240.29,239.8,239.98,18291.0
2024-08-19 12:00:00,239.9,240.33,239.77,240.28,24119.0,239.9,240.33,239.77,240.28,24119.0
2024-08-19 13:00:00,240.35,240.59,240.08,240.51,23436.0,240.35,240.59,240.08,240.51,23436.0
2024-08-19 14:00:00,240.52,242.13,240.44,241.6,43619.0,240.52,242.13,240.44,241.6,43619.0
2024-08-19 15:00:00,241.63,243.48,241.39,243.29,187466.0,241.63,243.48,241.39,243.29,187466.0
2024-08-20 09:30:00,243.11,244.93,241.87,244.55,27274.0,243.11,244.93,241.87,244.55,27274.0
2024-08-20 10:00:00,244.46,244.71,243.71,244.18,97902.0,244.46,244.71,243.71,244.18,97902.0
2024-08-20 11:00:00,244.1,245.41,243.75,245.33,73608.0,244.1,245.41,243.75,245.33,73608.0
2024-08-20 12:00:00,245.4,245.56,244.99,245.48,67326.0,245.4,245.56,244.99,245.48,67326.0
2024-08-20 13:00:00,245.47,246.69,245.25,246.69,93239.0,245.47,246.69,245.25,246.69,93239.0
2024-08-20 14:00:00,246.63,247.4,246.47,246.96,54055.0,246.63,247.4,246.47,246.96,54055.0
2024-08-20 15:00:00,246.87,247.08,245.92,246.77,189237.0,246.87,247.08,245.92,246.77,189237.0
2024-08-21 09:30:00,247.55,248.21,245.96,247.27,28518.0,247.55,248.21,245.96,247.27,28518.0
2024-08-21 10:00:00,247.27,247.27,245.48,246.52,45124.0,247.27,247.27,245.48,246.52,45124.0
2024-08-21 11:00:00,246.6,247.93,246.5,246.93,30047.0,246.6,247.93,246.5,246.93,30047.0
2024-08-21 12:00:00,246.87,247.08,246.63,246.96,33114.0,246.87,247.08,246.63,246.96,33114.0
2024-08-21 13:00:00,246.99,247.59,246.52,247.29,44450.0,246.99,247.59,246.52,247.29,44450.0
2024-08-21 14:00:00,247.28,247.62,246.32,246.61,32479.0,247.28,247.62,246.32,246.61,32479.0
2024-08-21 15:00:00,246.64,247.49,246.13,247.09,121023.0,246.64,247.49,246.13,247.09,121023.0
2024-08-22 09:30:00,248.68,248.68,245.59,245.61,28982.0,248.68,248.68,245.59,245.61,28982.0
2024-08-22 10:00:00,245.6,247.33,245.09,246.86,44516.0,245.6,247.33,245.09,246.86,44516.0
2024-08-22 11:00:00,246.7,247.03,246.26,246.96,17806.0,246.7,247.03,246.26,246.96,17806.0
2024-08-22 12:00:00,247.1,247.82,246.29,246.3,24766.0,247.1,247.82,246.29,246.3,24766.0
2024-08-22 13:00:00,246.21,246.93,244.49,244.52,21667.0,246.21,246.93,244.49,244.52,21667.0
2024-08-22 14:00:00,244.64,245.31,244.24,244.48,27045.0,244.64,245.31,244.24,244.48,27045.0
2024-08-22 15:00:00,244.54,245.22,244.27,244.96,82100.0,244.54,245.22,244.27,244.96,82100.0
2024-08-23 09:30:00,247.85,248.92,245.82,246.7,23936.0,247.85,248.92,245.82,246.7,23936.0
2024-08-23 10:00:00,246.57,249.85,246.57,248.16,46715.0,246.57,249.85,246.57,248.16,46715.0
2024-08-23 11:00:00,247.91,249.14,247.64,247.88,16927.0,247.91,249.14,247.64,247.88,16927.0
2024-08-23 12:00:00,247.77,247.82,246.84,247.1,25228.0,247.77,247.82,246.84,247.1,25228.0
2024-08-23 13:00:00,247.1,248.56,246.99,248.45,32652.0,247.1,248.56,246.99,248.45,32652.0
2024-08-23 14:00:00,248.41,248.47,247.89,248.18,16137.0,248.41,248.47,247.89,248.18,16137.0
2024-08-23 15:00:00,248.33,249.17,248.07,248.74,68407.0,248.33,249.17,248.07,248.74,68407.0
2024-08-26 09:30:00,249.44,249.97,247.91,248.61,14942.0,249.44,249.97,247.91,248.61,14942.0
2024-08-26 10:00:00,248.88,249.65,248.5,249.45,20326.0,248.88,249.65,248.5,249.45,20326.0
2024-08-26 11:00:00,249.33,249.45,248.2,248.26,16892.0,249.33,249.45,248.2,248.26,16892.0
2024-08-26 12:00:00,248.22,248.63,247.6,248.36,17176.0,248.22,248.63,247.6,248.36,17176.0
2024-08-26 13:00:00,248.42,248.58,246.97,247.08,7126.0,248.42,248.58,246.97,247.08,7126.0
2024-08-26 14:00:00,247.13,248.88,247.12,248.37,35160.0,247.13,248.88,247.12,248.37,35160.0
2024-08-26 15:00:00,248.32,248.82,247.42,247.75,66640.0,248.32,248.82,247.42,247.75,66640.0
2024-08-27 09:30:00,247.18,247.46,245.56,246.68,18097.0,247.18,247.46,245.56,246.68,18097.0
2024-08-27 10:00:00,246.68,247.87,246.03,247.04,86828.0,246.68,247.87,246.03,247.04,86828.0
2024-08-27 11:00:00,247.11,247.27,245.85,246.44,27840.0,247.11,247.27,245.85,246.44,27840.0
2024-08-27 12:00:00,246.36,247.02,246.18,246.49,35689.0,246.36,247.02,246.18,246.49,35689.0
2024-08-27 13:00:00,246.5,247.02,246.35,246.59,25001.0,246.5,247.02,246.35,246.59,25001.0
2024-08-27 14:00:00,246.54,247.4,246.44,247.3,108197.0,246.54,247.4,246.44,247.3,108197.0
2024-08-27 15:00:00,247.3,248.89,247.19,248.58,158351.0,247.3,248.89,247.19,248.58,158351.0
2024-08-28 09:30:00,248.47,250.71,247.57,249.57,25648.0,248.47,250.71,247.57,249.57,25648.0
2024-08-28 10:00:00,249.27,250.78,249.27,250.24,84295.0,249.27,250.78,249.27,250.24,84295.0
2024-08-28 11:00:00,250.01,250.12,248.77,249.13,30722.0,250.01,250.12,248.77,249.13,30722.0
2024-08-28 12:00:00,249.03,249.12,247.92,248.43,18683.0,249.03,249.12,247.92,248.43,18683.0
2024-08-28 13:00:00,248.36,248.48,246.44,246.49,12274.0,248.36,248.48,246.44,246.49,12274.0
2024-08-28 14:00:00,246.48,247.49,246.12,247.49,33303.0,246.48,247.49,246.12,247.49,33303.0
2024-08-28 15:00:00,247.62,248.22,247.27,247.62,84930.0,247.62,248.22,247.27,247.62,84930.0
2024-08-29 09:30:00,249.21,250.4,248.17,249.87,39649.0,249.21,250.4,248.17,249.87,39649.0
2024-08-29 10:00:00,250.23,252.85,250.22,251.7,43513.0,250.23,252.85,250.22,251.7,43513.0
2024-08-29 11:00:00,251.64,252.1,251.08,251.97,22175.0,251.64,252.1,251.08,251.97,22175.0
2024-08-29 12:00:00,251.98,252.88,251.98,252.88,31353.0,251.98,252.88,251.98,252.88,31353.0
2024-08-29 13:00:00,252.73,252.87,252.14,252.75,43582.0,252.73,252.87,252.14,252.75,43582.0
2024-08-29 14:00:00,252.66,252.69,250.9,251.19,44198.0,252.66,252.69,250.9,251.19,44198.0
2024-08-29 15:00:00,251.19,251.52,250.36,250.71,124073.0,251.19,251.52,250.36,250.71,124073.0
2024-08-30 09:30:00,251.01,251.96,249.51,250.19,18740.0,251.01,251.96,249.51,250.19,18740.0
2024-08-30 10:00:00,250.46,251.11,249.98,250.04,38465.0,250.46,251.11,249.98,250.04,38465.0
2024-08-30 11:00:00,249.89,250.17,246.85,248.11,40833.0,249.89,250.17,246.85,248.11,40833.0
2024-08-30 12:00:00,247.88,248.43,247.06,247.97,27594.0,247.88,248.43,247.06,247.97,27594.0
2024-08-30 13:00:00,248.02,248.3,247.51,248.3,22527.0,248.02,248.3,247.51,248.3,22527.0
2024-08-30 14:00:00,248.22,249.67,248.22,249.57,21472.0,248.22,249.67,248.22,249.57,21472.0
2024-08-30 15:00:00,249.5,251.69,249.46,251.54,132475.0,249.5,251.69,249.46,251.54,132475.0
2024-09-03 09:30:00,249.03,252.69,248.88,251.29,36528.0,249.03,252.69,248.88,251.29,36528.0
2024-09-03 10:00:00,251.3,251.79,248.1,248.49,48805.0,251.3,251.79,248.1,248.49,48805.0
2024-09-03 11:00:00,248.53,249.55,248.51,249.31,45821.0,248.53,249.55,248.51,249.31,45821.0
2024-09-03 12:00:00,249.31,249.47,247.84,248.09,20233.0,249.31,249.47,247.84,248.09,20233.0
2024-09-03 13:00:00,248.06,249.08,247.86,248.67,24207.0,248.06,249.08,247.86,248.67,24207.0
2024-09-03 14:00:00,248.59,249.64,248.45,249.17,70251.0,248.59,249.64,248.45,249.17,70251.0
2024-09-03 15:00:00,249.14,249.15,247.04,248.83,258470.0,249.14,249.15,247.04,248.83,258470.0
2024-09-04 09:30:00,249.32,249.63,247.83,249.3,48128.0,249.32,249.63,247.83,249.3,48128.0
2024-09-04 10:00:00,249.12,250.12,248.15,249.95,173860.0,249.12,250.12,248.15,249.95,173860.0
2024-09-04 11:00:00,250.1,250.46,248.36,248.47,63451.0,250.1,250.46,248.36,248.47,63451.0
2024-09-04 12:00:00,248.47,248.52,247.28,247.64,41072.0,248.47,248.52,247.28,247.64,41072.0
2024-09-04 13:00:00,247.56,247.69,246.4,247.09,26825.0,247.56,247.69,246.4,247.09,26825.0
2024-09-04 14:00:00,247.11,248.94,247.03,248.17,60527.0,247.11,248.94,247.03,248.17,60527.0
2024-09-04 15:00:00,248.2,249.09,247.98,248.72,185780.0,248.2,249.09,247.98,248.72,185780.0
2024-09-05 09:30:00,249.54,249.54,245.35,245.7,20616.0,249.54,249.54,245.35,245.7,20616.0
2024-09-05 10:00:00,246.06,247.72,244.47,244.79,35383.0,246.06,247.72,244.47,244.79,35383.0
2024-09-05 11:00:00,244.7,245.91,244.4,245.64,50911.0,244.7,245.91,244.4,245.64,50911.0
2024-09-05 12:00:00,245.58,247.57,245.57,247.4,35860.0,245.58,247.57,245.57,247.4,35860.0
2024-09-05 13:00:00,247.45,248.32,247.05,248.32,34120.0,247.45,248.32,247.05,248.32,34120.0
2024-09-05 14:00:00,248.33,248.54,247.63,247.92,46519.0,248.33,248.54,247.63,247.92,46519.0
2024-09-05 15:00:00,247.78,248.15,246.99,248.14,140585.0,247.78,248.15,246.99,248.14,140585.0
2024-09-06 09:30:00,248.2,249.44,247.16,247.27,26976.0,248.2,249.44,247.16,247.27,26976.0
2024-09-06 10:00:00,246.82,247.26,243.48,243.94,31207.0,246.82,247.26,243.48,243.94,31207.0
2024-09-06 11:00:00,243.94,245.41,243.03,243.2,42134.0,243.94,245.41,243.03,243.2,42134.0
2024-09-06 12:00:00,243.01,243.37,241.95,242.2,36263.0,243.01,243.37,241.95,242.2,36263.0
2024-09-06 13:00:00,242.15,243.91,242.03,243.73,34471.0,242.15,243.91,242.03,243.73,34471.0
2024-09-06 14:00:00,243.73,244.33,242.83,244.1,60698.0,243.73,244.33,242.83,244.1,60698.0
2024-09-06 15:00:00,244.16,244.51,242.86,243.09,128561.0,244.16,244.51,242.86,243.09,128561.0
2024-09-09 09:30:00,244.89,245.57,241.09,241.1,30099.0,244.89,245.57,241.09,241.1,30099.0
2024-09-09 10:00:00,241.57,241.63,239.06,239.75,309484.0,241.57,241.63,239.06,239.75,309484.0
2024-09-09 11:00:00,239.84,241.08,238.98,240.95,351333.0,239.84,241.08,238.98,240.95,351333.0
2024-09-09 12:00:00,240.71,242.22,240.02,242.22,217280.0,240.71,242.22,240.02,242.22,217280.0
2024-09-09 13:00:00,242.11,242.13,240.93,241.06,95146.0,242.11,242.13,240.93,241.06,95146.0
2024-09-09 14:00:00,241.04,241.58,240.29,240.62,96351.0,241.04,241.58,240.29,240.62,96351.0
2024-09-09 15:00:00,240.6,241.08,240.24,240.87,225774.0,240.6,241.08,240.24,240.87,225774.0
2024-09-10 09:30:00,240.86,242.42,238.23,241.56,78354.0,240.86,242.42,238.23,241.56,78354.0
2024-09-10 10:00:00,241.22,244.22,240.62,244.22,119540.0,241.22,244.22,240.62,244.22,119540.0
2024-09-10 11:00:00,244.08,244.63,238.76,238.87,375488.0,244.08,244.63,238.76,238.87,375488.0
2024-09-10 12:00:00,238.82,239.08,230.46,235.51,332768.0,238.82,239.08,230.46,235.51,332768.0
2024-09-10 13:00:00,235.35,235.36,233.0,233.27,144607.0,235.35,235.36,233.0,233.27,144607.0
2024-09-10 14:00:00,233.21,233.74,231.91,233.42,165375.0,233.21,233.74,231.91,233.42,165375.0
2024-09-10 15:00:00,233.35,235.55,233.21,235.21,285577.0,233.35,235.55,233.21,235.21,285577.0
2024-09-11 09:30:00,234.47,234.47,231.25,233.21,79502.0,234.47,234.47,231.25,233.21,79502.0
2024-09-11 10:00:00,232.84,233.33,230.24,231.59,81847.0,232.84,233.33,230.24,231.59,81847.0
2024-09-11 11:00:00,231.59,234.96,231.29,234.42,67011.0,231.59,234.96,231.29,234.42,67011.0
2024-09-11 12:00:00,234.44,236.12,234.33,236.0,53943.0,234.44,236.12,234.33,236.0,53943.0
2024-09-11 13:00:00,236.07,237.25,235.98,236.64,44251.0,236.07,237.25,235.98,236.64,44251.0
2024-09-11 14:00:00,236.63,237.66,236.22,236.5,68472.0,236.63,237.66,236.22,236.5,68472.0
2024-09-11 15:00:00,236.49,237.74,236.17,237.23,218455.0,236.49,237.74,236.17,237.23,218455.0
2024-09-12 09:30:00,237.32,239.74,234.85,235.13,37809.0,237.32,239.74,234.85,235.13,37809.0
2024-09-12 10:00:00,234.95,237.12,234.77,235.16,134801.0,234.95,237.12,234.77,235.16,134801.0
2024-09-12 11:00:00,235.01,236.18,234.5,235.31,181898.0,235.01,236.18,234.5,235.31,181898.0
2024-09-12 12:00:00,235.27,237.03,235.17,237.03,69660.0,235.27,237.03,235.17,237.03,69660.0
2024-09-12 13:00:00,237.19,239.4,236.64,239.26,39105.0,237.19,239.4,236.64,239.26,39105.0
2024-09-12 14:00:00,239.18,239.28,236.91,237.67,76263.0,239.18,239.28,236.91,237.67,76263.0
2024-09-12 15:00:00,237.58,238.72,236.98,238.4,192393.0,237.58,238.72,236.98,238.4,192393.0
2024-09-13 09:30:00,238.97,240.62,237.65,238.99,24656.0,238.97,240.62,237.65,238.99,24656.0
2024-09-13 10:00:00,239.0,239.83,237.53,238.52,234849.0,239.0,239.83,237.53,238.52,234849.0
2024-09-13 11:00:00,238.8,239.26,237.58,238.81,75541.0,238.8,239.26,237.58,238.81,75541.0
2024-09-13 12:00:00,238.84,239.04,238.05,238.15,31710.0,238.84,239.04,238.05,238.15,31710.0
2024-09-13 13:00:00,238.21,238.98,238.03,238.58,62544.0,238.21,238.98,238.03,238.58,62544.0
2024-09-13 14:00:00,238.52,238.52,237.19,237.97,85790.0,238.52,238.52,237.19,237.97,85790.0
2024-09-13 15:00:00,237.86,239.08,237.3,238.72,114607.0,237.86,239.08,237.3,238.72,114607.0
2024-09-16 09:30:00,240.7,242.04,239.74,241.14,39509.0,240.7,242.04,239.74,241.14,39509.0
2024-09-16 10:00:00,241.13,241.29,237.8,239.58,75711.0,241.13,241.29,237.8,239.58,75711.0
2024-09-16 11:00:00,239.65,239.71,238.05,239.05,50785.0,239.65,239.71,238.05,239.05,50785.0
2024-09-16 12:00:00,238.99,239.45,238.69,239.31,20504.0,238.99,239.45,238.69,239.31,20504.0
2024-09-16 13:00:00,239.23,239.49,238.94,239.38,20300.0,239.23,239.49,238.94,239.38,20300.0
2024-09-16 14:00:00,239.47,239.49,238.64,238.98,30318.0,239.47,239.49,238.64,238.98,30318.0
2024-09-16 15:00:00,238.97,239.84,238.51,239.36,146379.0,238.97,239.84,238.51,239.36,146379.0
2024-09-17 09:30:00,242.1,242.69,238.63,239.33,94216.0,242.1,242.69,238.63,239.33,94216.0
2024-09-17 10:00:00,239.37,242.01,239.13,241.23,113109.0,239.37,242.01,239.13,241.23,113109.0
2024-09-17 11:00:00,241.55,243.89,241.55,243.03,69391.0,241.55,243.89,241.55,243.03,69391.0
2024-09-17 12:00:00,243.08,243.3,238.11,238.74,177911.0,243.08,243.3,238.11,238.74,177911.0
2024-09-17 13:00:00,238.8,240.14,238.64,239.77,45254.0,238.8,240.14,238.64,239.77,45254.0
2024-09-17 14:00:00,239.75,240.66,239.49,239.49,41844.0,239.75,240.66,239.49,239.49,41844.0
2024-09-17 15:00:00,239.45,240.5,238.79,239.98,188916.0,239.45,240.5,238.79,239.98,188916.0
2024-09-18 09:30:00,240.85,241.63,238.82,241.14,41024.0,240.85,241.63,238.82,241.14,41024.0
2024-09-18 10:00:00,241.14,241.38,239.35,240.67,101927.0,241.14,241.38,239.35,240.67,101927.0
2024-09-18 11:00:00,240.67,241.08,239.74,240.31,50666.0,240.67,241.08,239.74,240.31,50666.0
2024-09-18 12:00:00,240.18,241.0,240.04,240.41,149222.0,240.18,241.0,240.04,240.41,149222.0
2024-09-18 13:00:00,240.53,241.0,239.73,240.7,71451.0,240.53,241.0,239.73,240.7,71451.0
2024-09-18 14:00:00,240.73,246.28,240.29,244.42,334299.0,240.73,246.28,240.29,244.42,334299.0
2024-09-18 15:00:00,244.59,246.36,242.53,242.54,275476.0,244.59,246.36,242.53,242.54,275476.0
2024-09-19 09:30:00,247.45,248.03,243.65,245.21,142653.0,247.45,248.03,243.65,245.21,142653.0
2024-09-19 10:00:00,245.3,247.11,244.48,245.54,58760.0,245.3,247.11,244.48,245.54,58760.0
2024-09-19 11:00:00,245.46,245.79,244.23,244.48,58868.0,245.46,245.79,244.23,244.48,58868.0
2024-09-19 12:00:00,244.57,246.19,244.57,245.87,19048.0,244.57,246.19,244.57,245.87,19048.0
2024-09-19 13:00:00,245.89,246.19,245.55,246.01,27863.0,245.89,246.19,245.55,246.01,27863.0
2024-09-19 14:00:00,246.02,246.06,244.49,244.82,42422.0,246.02,246.06,244.49,244.82,42422.0
2024-09-19 15:00:00,244.85,246.0,244.12,244.62,226772.0,244.85,246.0,244.12,244.62,226772.0
2024-09-20 09:30:00,242.0,242.94,240.06,240.4,143440.0,242.0,242.94,240.06,240.4,143440.0
2024-09-20 10:00:00,240.91,242.18,240.33,240.55,51047.0,240.91,242.18,240.33,240.55,51047.0
2024-09-20 11:00:00,240.39,240.73,239.02,240.14,72856.0,240.39,240.73,239.02,240.14,72856.0
2024-09-20 12:00:00,240.06,241.07,239.71,240.79,30949.0,240.06,241.07,239.71,240.79,30949.0
2024-09-20 13:00:00,240.75,241.93,240.69,241.75,43579.0,240.75,241.93,240.69,241.75,43579.0
2024-09-20 14:00:00,241.72,241.84,240.64,241.41,48710.0,241.72,241.84,240.64,241.41,48710.0
2024-09-20 15:00:00,241.26,243.33,241.1,242.25,183922.0,241.26,243.33,241.1,242.25,183922.0
2024-09-23 09:30:00,244.6,245.2,241.15,241.92,51602.0,244.6,245.2,241.15,241.92,51602.0
2024-09-23 10:00:00,241.8,242.29,240.95,241.81,42435.0,241.8,242.29,240.95,241.81,42435.0
2024-09-23 11:00:00,242.01,242.01,241.02,241.05,31164.0,242.01,242.01,241.02,241.05,31164.0
2024-09-23 12:00:00,240.89,241.46,240.28,241.4,30628.0,240.89,241.46,240.28,241.4,30628.0
2024-09-23 13:00:00,241.58,242.76,241.28,241.99,40960.0,241.58,242.76,241.28,241.99,40960.0
2024-09-23 14:00:00,241.99,241.99,241.2,241.5,42859.0,241.99,241.99,241.2,241.5,42859.0
2024-09-23 15:00:00,241.33,241.93,240.55,240.77,114257.0,241.33,241.93,240.55,240.77,114257.0
2024-09-24 09:30:00,241.36,241.88,239.35,240.27,32553.0,241.36,241.88,239.35,240.27,32553.0
2024-09-24 10:00:00,240.18,241.59,239.5,240.43,51123.0,240.18,241.59,239.5,240.43,51123.0
2024-09-24 11:00:00,240.22,240.51,238.33,238.51,92458.0,240.22,240.51,238.33,238.51,92458.0
2024-09-24 12:00:00,238.51,238.68,237.35,238.13,102050.0,238.51,238.68,237.35,238.13,102050.0
2024-09-24 13:00:00,238.12,239.12,238.1,238.71,31594.0,238.12,239.12,238.1,238.71,31594.0
2024-09-24 14:00:00,238.65,238.91,237.56,238.7,41530.0,238.65,238.91,237.56,238.7,41530.0
2024-09-24 15:00:00,238.73,239.92,238.53,239.65,123080.0,238.73,239.92,238.53,239.65,123080.0
2024-09-25 09:30:00,238.56,238.56,233.12,233.4,75468.0,238.56,238.56,233.12,233.4,75468.0
2024-09-25 10:00:00,233.83,234.13,231.04,231.05,104948.0,233.83,234.13,231.04,231.05,104948.0
2024-09-25 11:00:00,231.03,233.42,230.7,232.45,77474.0,231.03,233.42,230.7,232.45,77474.0
2024-09-25 12:00:00,232.35,232.55,231.85,232.04,65499.0,232.35,232.55,231.85,232.04,65499.0
2024-09-25 13:00:00,231.96,232.12,230.39,230.74,82900.0,231.96,232.12,230.39,230.74,82900.0
2024-09-25 14:00:00,230.84,230.96,230.0,230.95,52574.0,230.84,230.96,230.0,230.95,52574.0
2024-09-25 15:00:00,230.91,232.03,230.3,231.78,144954.0,230.91,232.03,230.3,231.78,144954.0
2024-09-26 09:30:00,234.77,236.99,233.21,235.06,37162.0,234.77,236.99,233.21,235.06,37162.0
2024-09-26 10:00:00,235.08,236.67,234.3,235.75,36317.0,235.08,236.67,234.3,235.75,36317.0
2024-09-26 11:00:00,235.93,236.17,235.18,236.06,22583.0,235.93,236.17,235.18,236.06,22583.0
2024-09-26 12:00:00,235.99,235.99,234.95,235.41,36850.0,235.99,235.99,234.95,235.41,36850.0
2024-09-26 13:00:00,235.16,236.07,235.05,235.09,25178.0,235.16,236.07,235.05,235.09,25178.0
2024-09-26 14:00:00,235.06,235.45,234.64,235.19,34600.0,235.06,235.45,234.64,235.19,34600.0
2024-09-26 15:00:00,235.18,236.44,234.96,236.28,99073.0,235.18,236.44,234.96,236.28,99073.0
2024-09-27 09:30:00,237.02,237.26,234.36,235.93,36188.0,237.02,237.26,234.36,235.93,36188.0
2024-09-27 10:00:00,235.93,237.14,235.11,236.63,46925.0,235.93,237.14,235.11,236.63,46925.0
2024-09-27 11:00:00,236.58,237.22,235.7,236.01,36243.0,236.58,237.22,235.7,236.01,36243.0
2024-09-27 12:00:00,235.84,235.84,234.76,235.02,32838.0,235.84,235.84,234.76,235.02,32838.0
2024-09-27 13:00:00,235.02,235.18,233.99,234.23,35197.0,235.02,235.18,233.99,234.23,35197.0
2024-09-27 14:00:00,234.31,235.03,233.37,234.83,42116.0,234.31,235.03,233.37,234.83,42116.0
2024-09-27 15:00:00,234.84,235.21,234.31,234.68,143157.0,234.84,235.21,234.31,234.68,143157.0
2024-09-30 09:30:00,233.61,235.12,233.61,234.59,14314.0,233.61,235.12,233.61,234.59,14314.0
2024-09-30 10:00:00,234.19,235.29,233.71,234.31,16101.0,234.19,235.29,233.71,234.31,16101.0
2024-09-30 11:00:00,234.34,234.78,233.96,234.2,17144.0,234.34,234.78,233.96,234.2,17144.0
2024-09-30 12:00:00,234.12,235.18,234.08,234.46,10744.0,234.12,235.18,234.08,234.46,10744.0
2024-09-30 13:00:00,234.44,235.66,234.16,235.61,33908.0,234.44,235.66,234.16,235.61,33908.0
2024-09-30 14:00:00,235.61,235.73,234.04,235.25,30624.0,235.61,235.73,234.04,235.25,30624.0
2024-09-30 15:00:00,235.14,237.3,234.99,236.93,125391.0,235.14,237.3,234.99,236.93,125391.0
2024-10-01 09:30:00,236.28,237.13,231.83,232.88,66150.0,236.28,237.13,231.83,232.88,66150.0
2024-10-01 10:00:00,232.65,233.77,231.49,233.19,61210.0,232.65,233.77,231.49,233.19,61210.0
2024-10-01 11:00:00,232.73,232.86,231.12,232.64,41896.0,232.73,232.86,231.12,232.64,41896.0
2024-10-01 12:00:00,232.59,233.43,232.1,233.09,28311.0,232.59,233.43,232.1,233.09,28311.0
2024-10-01 13:00:00,233.03,233.11,231.06,232.7,30356.0,233.03,233.11,231.06,232.7,30356.0
2024-10-01 14:00:00,232.81,233.37,232.66,232.72,25623.0,232.81,233.37,232.66,232.72,25623.0
2024-10-01 15:00:00,232.66,232.9,231.23,231.37,130434.0,232.66,232.9,231.23,231.37,130434.0
2024-10-02 09:30:00,229.94,232.03,228.2,231.49,55075.0,229.94,232.03,228.2,231.49,55075.0
2024-10-02 10:00:00,231.45,233.0,230.38,232.59,54672.0,231.45,233.0,230.38,232.59,54672.0
2024-10-02 11:00:00,232.58,233.91,232.05,232.83,91741.0,232.58,233.91,232.05,232.83,91741.0
2024-10-02 12:00:00,232.83,232.9,230.88,230.97,58116.0,232.83,232.9,230.88,230.97,58116.0
2024-10-02 13:00:00,231.0,232.06,230.69,231.9,28872.0,231.0,232.06,230.69,231.9,28872.0
2024-10-02 14:00:00,231.99,232.04,231.0,231.71,35939.0,231.99,232.04,231.0,231.71,35939.0
2024-10-02 15:00:00,231.79,231.89,230.9,231.63,108133.0,231.79,231.89,230.9,231.63,108133.0
2024-10-03 09:30:00,230.79,230.79,227.58,228.81,25148.0,230.79,230.79,227.58,228.81,25148.0
2024-10-03 10:00:00,228.82,230.64,228.63,229.24,47406.0,228.82,230.64,228.63,229.24,47406.0
2024-10-03 11:00:00,228.93,229.59,228.52,228.84,53942.0,228.93,229.59,228.52,228.84,53942.0
2024-10-03 12:00:00,228.85,229.56,227.4,227.7,61133.0,228.85,229.56,227.4,227.7,61133.0
2024-10-03 13:00:00,227.7,228.0,227.06,227.54,63691.0,227.7,228.0,227.06,227.54,63691.0
2024-10-03 14:00:00,227.62,228.13,227.13,227.21,56073.0,227.62,228.13,227.13,227.21,56073.0
2024-10-03 15:00:00,227.15,227.83,226.82,227.38,161724.0,227.15,227.83,226.82,227.38,161724.0
2024-10-04 09:30:00,230.88,231.05,228.73,229.99,37919.0,230.88,231.05,228.73,229.99,37919.0
2024-10-04 10:00:00,229.99,231.06,228.41,229.94,56745.0,229.99,231.06,228.41,229.94,56745.0
2024-10-04 11:00:00,229.99,230.27,228.71,229.4,31166.0,229.99,230.27,228.71,229.4,31166.0
2024-10-04 12:00:00,229.61,229.64,228.84,229.24,25923.0,229.61,229.64,228.84,229.24,25923.0
2024-10-04 13:00:00,229.05,229.51,228.01,228.37,26251.0,229.05,229.51,228.01,228.37,26251.0
2024-10-04 14:00:00,228.6,229.02,228.04,228.91,32970.0,228.6,229.02,228.04,228.91,32970.0
2024-10-04 15:00:00,228.86,230.02,228.58,229.78,79174.0,228.86,230.02,228.58,229.78,79174.0
2024-10-07 09:30:00,227.24,227.48,224.56,225.69,66887.0,227.24,227.48,224.56,225.69,66887.0
2024-10-07 10:00:00,225.77,227.46,225.76,225.95,53774.0,225.77,227.46,225.76,225.95,53774.0
2024-10-07 11:00:00,225.94,226.4,225.43,225.96,66066.0,225.94,226.4,225.43,225.96,66066.0
2024-10-07 12:00:00,225.98,226.27,225.47,226.1,28949.0,225.98,226.27,225.47,226.1,28949.0
2024-10-07 13:00:00,226.08,226.45,225.36,225.76,32970.0,226.08,226.45,225.36,225.76,32970.0
2024-10-07 14:00:00,225.73,225.73,224.41,224.74,90236.0,225.73,225.73,224.41,224.74,90236.0
2024-10-07 15:00:00,224.67,226.14,224.58,225.36,189219.0,224.67,226.14,224.58,225.36,189219.0
2024-10-08 09:30:00,225.05,227.5,225.05,227.14,49055.0,225.05,227.5,225.05,227.14,49055.0
2024-10-08 10:00:00,227.19,227.32,225.81,227.05,42876.0,227.19,227.32,225.81,227.05,42876.0
2024-10-08 11:00:00,227.07,227.79,226.88,227.28,36580.0,227.07,227.79,226.88,227.28,36580.0
2024-10-08 12:00:00,227.51,227.51,226.66,226.69,19089.0,227.51,227.51,226.66,226.69,19089.0
2024-10-08 13:00:00,226.7,226.7,225.53,226.36,51370.0,226.7,226.7,225.53,226.36,51370.0
2024-10-08 14:00:00,226.41,226.99,226.17,226.77,29586.0,226.41,226.99,226.17,226.77,29586.0
2024-10-08 15:00:00,226.68,226.96,226.09,226.77,141238.0,226.68,226.96,226.09,226.77,141238.0
2024-10-09 09:30:00,227.52,228.11,226.6,228.08,38139.0,227.52,228.11,226.6,228.08,38139.0
2024-10-09 10:00:00,228.08,228.81,227.32,228.34,75328.0,228.08,228.81,227.32,228.34,75328.0
2024-10-09 11:00:00,228.34,229.88,228.06,229.31,41402.0,228.34,229.88,228.06,229.31,41402.0
2024-10-09 12:00:00,229.23,229.38,228.36,228.51,35862.0,229.23,229.38,228.36,228.51,35862.0
2024-10-09 13:00:00,228.41,228.71,227.22,227.23,31940.0,228.41,228.71,227.22,227.23,31940.0
2024-10-09 14:00:00,227.44,228.44,227.33,228.06,19642.0,227.44,228.44,227.33,228.06,19642.0
2024-10-09 15:00:00,228.29,229.26,228.06,228.73,105629.0,228.29,229.26,228.06,228.73,105629.0
2024-10-10 09:30:00,227.0,229.2,226.15,228.3,14765.0,227.0,229.2,226.15,228.3,14765.0
2024-10-10 10:00:00,228.01,231.32,228.01,231.11,59202.0,228.01,231.32,228.01,231.11,59202.0
2024-10-10 11:00:00,231.32,232.85,231.32,231.87,43347.0,231.32,232.85,231.32,231.87,43347.0
2024-10-10 12:00:00,231.97,231.99,230.58,230.64,28369.0,231.97,231.99,230.58,230.64,28369.0
2024-10-10 13:00:00,230.64,230.71,229.44,230.01,22691.0,230.64,230.71,229.44,230.01,22691.0
2024-10-10 14:00:00,229.92,230.08,229.26,229.47,47316.0,229.92,230.08,229.26,229.47,47316.0
2024-10-10 15:00:00,229.38,230.37,229.1,230.24,82592.0,229.38,230.37,229.1,230.24,82592.0
2024-10-11 09:30:00,229.97,231.08,228.96,229.77,13246.0,229.97,231.08,228.96,229.77,13246.0
2024-10-11 10:00:00,229.64,232.49,229.55,232.4,41780.0,229.64,232.49,229.55,232.4,41780.0
2024-10-11 11:00:00,232.31,232.49,231.27,231.65,44439.0,232.31,232.49,231.27,231.65,44439.0
2024-10-11 12:00:00,231.65,231.65,229.54,229.93,30553.0,231.65,231.65,229.54,229.93,30553.0
2024-10-11 13:00:00,229.95,230.55,229.59,230.36,37260.0,229.95,230.55,229.59,230.36,37260.0
2024-10-11 14:00:00,230.36,230.56,229.69,229.95,48172.0,230.36,230.56,229.69,229.95,48172.0
2024-10-11 15:00:00,229.95,230.6,229.15,229.22,189691.0,229.95,230.6,229.15,229.22,189691.0
2024-10-14 09:30:00,229.28,230.07,228.66,229.73,32777.0,229.28,230.07,228.66,229.73,32777.0
2024-10-14 10:00:00,229.66,231.64,229.63,230.96,37024.0,229.66,231.64,229.63,230.96,37024.0
2024-10-14 11:00:00,231.0,232.28,230.72,231.72,25815.0,231.0,232.28,230.72,231.72,25815.0
2024-10-14 12:00:00,231.69,232.1,231.01,231.65,30156.0,231.69,232.1,231.01,231.65,30156.0
2024-10-14 13:00:00,231.71,232.37,231.68,232.17,38018.0,231.71,232.37,231.68,232.17,38018.0
2024-10-14 14:00:00,232.04,232.99,231.97,232.73,58277.0,232.04,232.99,231.97,232.73,58277.0
2024-10-14 15:00:00,232.7,233.57,232.61,233.3,102349.0,232.7,233.57,232.61,233.3,102349.0
2024-10-15 09:30:00,233.8,236.7,233.55,235.31,82488.0,233.8,236.7,233.55,235.31,82488.0
2024-10-15 10:00:00,235.52,237.34,234.44,234.69,70411.0,235.52,237.34,234.44,234.69,70411.0
2024-10-15 11:00:00,234.65,235.42,234.04,234.53,33964.0,234.65,235.42,234.04,234.53,33964.0
2024-10-15 12:00:00,234.4,235.42,234.28,234.35,33094.0,234.4,235.42,234.28,234.35,33094.0
2024-10-15 13:00:00,234.44,234.62,233.42,233.42,24069.0,234.44,234.62,233.42,233.42,24069.0
2024-10-15 14:00:00,233.51,233.66,232.69,233.2,40442.0,233.51,233.66,232.69,233.2,40442.0
2024-10-15 15:00:00,233.2,233.27,231.84,233.01,189414.0,233.2,233.27,231.84,233.01,189414.0
2024-10-16 09:30:00,231.37,233.0,229.8,232.03,55157.0,231.37,233.0,229.8,232.03,55157.0
2024-10-16 10:00:00,232.16,233.72,231.81,231.85,27478.0,232.16,233.72,231.81,231.85,27478.0
2024-10-16 11:00:00,232.22,232.34,231.68,232.28,23767.0,232.22,232.34,231.68,232.28,23767.0
2024-10-16 12:00:00,232.32,232.32,230.71,231.39,40442.0,232.32,232.32,230.71,231.39,40442.0
2024-10-16 13:00:00,231.44,231.68,230.55,231.12,24538.0,231.44,231.68,230.55,231.12,24538.0
2024-10-16 14:00:00,231.15,232.16,230.99,231.78,30230.0,231.15,232.16,230.99,231.78,30230.0
2024-10-16 15:00:00,231.9,233.16,231.62,233.14,208635.0,231.9,233.16,231.62,233.14,208635.0
2024-10-17 09:30:00,235.54,236.45,235.04,235.52,88449.0,235.54,236.45,235.04,235.52,88449.0
2024-10-17 10:00:00,235.65,235.95,232.89,234.88,48562.0,235.65,235.95,232.89,234.88,48562.0
2024-10-17 11:00:00,234.88,234.91,233.89,234.16,82263.0,234.88,234.91,233.89,234.16,82263.0
2024-10-17 12:00:00,234.25,234.42,233.79,234.15,17470.0,234.25,234.42,233.79,234.15,17470.0
2024-10-17 13:00:00,234.23,235.44,234.06,235.25,24383.0,234.23,235.44,234.06,235.25,24383.0
2024-10-17 14:00:00,235.1,235.1,233.12,233.38,58881.0,235.1,235.1,233.12,233.38,58881.0
2024-10-17 15:00:00,233.5,234.0,233.06,233.92,147484.0,233.5,234.0,233.06,233.92,147484.0
2024-10-18 09:30:00,235.08,235.58,232.05,234.99,68381.0,235.08,235.58,232.05,234.99,68381.0
2024-10-18 10:00:00,234.59,236.12,234.59,236.11,34191.0,234.59,236.12,234.59,236.11,34191.0
2024-10-18 11:00:00,236.21,236.84,235.69,236.84,37751.0,236.21,236.84,235.69,236.84,37751.0
2024-10-18 12:00:00,236.88,237.03,235.8,236.77,47896.0,236.88,237.03,235.8,236.77,47896.0
2024-10-18 13:00:00,236.82,237.21,236.47,236.65,30454.0,236.82,237.21,236.47,236.65,30454.0
2024-10-18 14:00:00,236.56,237.2,236.35,236.56,42027.0,236.56,237.2,236.35,236.56,42027.0
2024-10-18 15:00:00,236.5,236.99,235.77,236.69,144139.0,236.5,236.99,235.77,236.69,144139.0
2024-10-21 09:30:00,235.03,235.32,232.43,233.95,41044.0,235.03,235.32,232.43,233.95,41044.0
2024-10-21 10:00:00,234.03,234.37,232.41,232.47,47208.0,234.03,234.37,232.41,232.47,47208.0
2024-10-21 11:00:00,232.31,233.09,231.84,233.09,35650.0,232.31,233.09,231.84,233.09,35650.0
2024-10-21 12:00:00,232.9,233.36,232.67,233.19,18284.0,232.9,233.36,232.67,233.19,18284.0
2024-10-21 13:00:00,233.3,233.55,231.98,232.29,64104.0,233.3,233.55,231.98,232.29,64104.0
2024-10-21 14:00:00,232.16,232.29,231.0,231.33,35470.0,232.16,232.29,231.0,231.33,35470.0
2024-10-21 15:00:00,231.54,231.66,230.16,231.19,172234.0,231.54,231.66,230.16,231.19,172234.0
2024-10-22 09:30:00,228.04,229.32,223.0,228.85,139542.0,228.04,229.32,223.0,228.85,139542.0
2024-10-22 10:00:00,228.53,229.8,227.91,229.68,54231.0,228.53,229.8,227.91,229.68,54231.0
2024-10-22 11:00:00,229.56,230.15,228.7,229.53,42467.0,229.56,230.15,228.7,229.53,42467.0
2024-10-22 12:00:00,229.51,229.74,229.12,229.33,26591.0,229.51,229.74,229.12,229.33,26591.0
2024-10-22 13:00:00,229.38,229.4,228.72,228.8,21242.0,229.38,229.4,228.72,228.8,21242.0
2024-10-22 14:00:00,228.82,229.1,228.21,228.22,22898.0,228.82,229.1,228.21,228.22,22898.0
2024-10-22 15:00:00,228.16,228.99,228.16,228.3,154604.0,228.16,228.99,228.16,228.3,154604.0
2024-10-23 09:30:00,228.79,231.34,227.21,228.22,37267.0,228.79,231.34,227.21,228.22,37267.0
2024-10-23 10:00:00,228.22,229.21,226.81,227.65,53459.0,228.22,229.21,226.81,227.65,53459.0
2024-10-23 11:00:00,227.59,228.21,225.93,228.21,54585.0,227.59,228.21,225.93,228.21,54585.0
2024-10-23 12:00:00,228.16,228.25,227.62,227.79,24544.0,228.16,228.25,227.62,227.79,24544.0
2024-10-23 13:00:00,227.87,228.08,227.33,227.54,38731.0,227.87,228.08,227.33,227.54,38731.0
2024-10-23 14:00:00,227.43,228.03,226.55,227.97,41157.0,227.43,228.03,226.55,227.97,41157.0
2024-10-23 15:00:00,227.93,228.73,227.72,228.38,130447.0,227.93,228.73,227.72,228.38,130447.0
2024-10-24 09:30:00,223.97,224.32,215.0,218.47,254459.0,223.97,224.32,215.0,218.47,254459.0
2024-10-24 10:00:00,218.42,219.57,215.64,216.06,264037.0,218.42,219.57,215.64,216.06,264037.0
2024-10-24 11:00:00,216.07,216.12,210.88,210.88,266785.0,216.07,216.12,210.88,210.88,266785.0
2024-10-24 12:00:00,210.88,211.02,209.27,209.27,166013.0,210.88,211.02,209.27,209.27,166013.0
2024-10-24 13:00:00,209.31,210.73,209.17,210.16,98194.0,209.31,210.73,209.17,210.16,98194.0
2024-10-24 14:00:00,210.04,212.52,209.98,212.29,114159.0,210.04,212.52,209.98,212.29,114159.0
2024-10-24 15:00:00,212.12,212.68,211.68,211.71,273399.0,212.12,212.68,211.68,211.71,273399.0
2024-10-25 09:30:00,213.25,216.03,213.0,215.82,83524.0,213.25,216.03,213.0,215.82,83524.0
2024-10-25 10:00:00,215.8,217.51,215.17,215.33,68226.0,215.8,217.51,215.17,215.33,68226.0
2024-10-25 11:00:00,215.31,215.69,214.12,215.36,66169.0,215.31,215.69,214.12,215.36,66169.0
2024-10-25 12:00:00,215.26,215.79,214.54,214.65,36216.0,215.26,215.79,214.54,214.65,36216.0
2024-10-25 13:00:00,214.65,214.65,213.27,213.66,36693.0,214.65,214.65,213.27,213.66,36693.0
2024-10-25 14:00:00,213.58,214.14,213.02,213.9,40009.0,213.58,214.14,213.02,213.9,40009.0
2024-10-25 15:00:00,214.0,215.19,213.92,214.74,162420.0,214.0,215.19,213.92,214.74,162420.0
2024-10-28 09:30:00,217.45,218.6,216.93,217.09,43569.0,217.45,218.6,216.93,217.09,43569.0
2024-10-28 10:00:00,216.95,217.4,216.35,217.06,25021.0,216.95,217.4,216.35,217.06,25021.0
2024-10-28 11:00:00,217.09,217.44,215.68,216.21,32155.0,217.09,217.44,215.68,216.21,32155.0
2024-10-28 12:00:00,216.24,216.56,215.14,215.14,26603.0,216.24,216.56,215.14,215.14,26603.0
2024-10-28 13:00:00,215.13,215.88,215.0,215.22,35755.0,215.13,215.88,215.0,215.22,35755.0
2024-10-28 14:00:00,215.28,217.92,215.01,217.56,55539.0,215.28,217.92,215.01,217.56,55539.0
2024-10-28 15:00:00,217.25,218.04,217.15,217.53,99510.0,217.25,218.04,217.15,217.53,99510.0
2024-10-29 09:30:00,216.41,216.96,215.05,216.82,30533.0,216.41,216.96,215.05,216.82,30533.0
2024-10-29 10:00:00,216.5,217.08,216.09,216.5,77382.0,216.5,217.08,216.09,216.5,77382.0
2024-10-29 11:00:00,216.54,216.71,215.27,215.46,66358.0,216.54,216.71,215.27,215.46,66358.0
2024-10-29 12:00:00,215.57,217.09,215.02,216.91,90539.0,215.57,217.09,215.02,216.91,90539.0
2024-10-29 13:00:00,216.91,217.5,215.8,215.96,81811.0,216.91,217.5,215.8,215.96,81811.0
2024-10-29 14:00:00,215.96,216.53,215.83,216.1,120420.0,215.96,216.53,215.83,216.1,120420.0
2024-10-29 15:00:00,216.19,217.11,216.09,216.42,141016.0,216.19,217.11,216.09,216.42,141016.0
2024-10-30 09:30:00,215.44,218.68,214.21,218.65,64940.0,215.44,218.68,214.21,218.65,64940.0
2024-10-30 10:00:00,218.58,219.1,217.39,218.77,124218.0,218.58,219.1,217.39,218.77,124218.0
2024-10-30 11:00:00,218.7,218.93,217.0,218.01,63827.0,218.7,218.93,217.0,218.01,63827.0
2024-10-30 12:00:00,218.04,218.15,216.5,216.65,60612.0,218.04,218.15,216.5,216.65,60612.0
2024-10-30 13:00:00,216.59,217.12,216.03,216.94,94982.0,216.59,217.12,216.03,216.94,94982.0
2024-10-30 14:00:00,217.03,218.12,216.82,217.23,105086.0,217.03,218.12,216.82,217.23,105086.0
2024-10-30 15:00:00,217.21,217.35,215.68,216.18,206538.0,217.21,217.35,215.68,216.18,206538.0
2024-10-31 09:30:00,200.3,209.04,200.3,208.0,702240.0,200.3,209.04,200.3,208.0,702240.0
2024-10-31 10:00:00,207.85,210.93,206.85,209.12,253994.0,207.85,210.93,206.85,209.12,253994.0
2024-10-31 11:00:00,208.93,210.53,208.27,210.14,217035.0,208.93,210.53,208.27,210.14,217035.0
2024-10-31 12:00:00,210.14,211.18,209.45,210.49,125967.0,210.14,211.18,209.45,210.49,125967.0
2024-10-31 13:00:00,210.37,211.42,208.54,209.03,141796.0,210.37,211.42,208.54,209.03,141796.0
2024-10-31 14:00:00,208.82,209.49,206.19,206.41,149254.0,208.82,209.49,206.19,206.41,149254.0
2024-10-31 15:00:00,206.52,207.22,205.56,205.81,426502.0,206.52,207.22,205.56,205.81,426502.0
2024-11-01 09:30:00,205.94,209.6,205.94,207.61,64116.0,205.94,209.6,205.94,207.61,64116.0
2024-11-01 10:00:00,207.64,208.41,206.95,207.96,130122.0,207.64,208.41,206.95,207.96,130122.0
2024-11-01 11:00:00,208.07,209.53,207.86,209.2,105609.0,208.07,209.53,207.86,209.2,105609.0
2024-11-01 12:00:00,209.27,209.59,207.6,208.51,57210.0,209.27,209.59,207.6,208.51,57210.0
2024-11-01 13:00:00,208.55,208.8,208.2,208.28,76278.0,208.55,208.8,208.2,208.28,76278.0
2024-11-01 14:00:00,208.2,208.96,207.83,208.89,137500.0,208.2,208.96,207.83,208.89,137500.0
2024-11-01 15:00:00,208.9,210.28,208.89,209.16,250450.0,208.9,210.28,208.89,209.16,250450.0
2024-11-04 09:30:00,203.25,209.37,203.0,209.37,449140.0,203.25,209.37,203.0,209.37,449140.0
2024-11-04 10:00:00,209.04,210.55,208.96,209.94,88174.0,209.04,210.55,208.96,209.94,88174.0
2024-11-04 11:00:00,209.86,210.23,206.83,206.83,161523.0,209.86,210.23,206.83,206.83,161523.0
2024-11-04 12:00:00,206.97,208.64,205.69,208.33,114949.0,206.97,208.64,205.69,208.33,114949.0
2024-11-04 13:00:00,208.33,209.17,207.48,208.54,75906.0,208.33,209.17,207.48,208.54,75906.0
2024-11-04 14:00:00,208.54,210.64,208.28,209.71,131032.0,208.54,210.64,208.28,209.71,131032.0
2024-11-04 15:00:00,209.73,211.0,209.6,210.31,201614.0,209.73,211.0,209.6,210.31,201614.0
2024-11-05 09:30:00,208.98,211.23,207.95,210.81,54142.0,208.98,211.23,207.95,210.81,54142.0
2024-11-05 10:00:00,211.15,212.16,209.32,209.61,109431.0,211.15,212.16,209.32,209.61,109431.0
2024-11-05 11:00:00,209.56,211.59,209.55,211.38,87082.0,209.56,211.59,209.55,211.38,87082.0
2024-11-05 12:00:00,211.41,212.68,210.98,212.11,46772.0,211.41,212.68,210.98,212.11,46772.0
2024-11-05 13:00:00,211.99,212.96,211.82,212.73,56402.0,211.99,212.96,211.82,212.73,56402.0
2024-11-05 14:00:00,212.81,213.47,212.52,212.88,69208.0,212.81,213.47,212.52,212.88,69208.0
2024-11-05 15:00:00,212.88,213.79,212.8,212.9,206733.0,212.88,213.79,212.8,212.9,206733.0
2024-11-06 09:30:00,222.01,222.01,215.03,215.03,128415.0,222.01,222.01,215.03,215.03,128415.0
2024-11-06 10:00:00,215.61,216.46,213.09,216.11,256633.0,215.61,216.46,213.09,216.11,256633.0
2024-11-06 11:00:00,216.11,218.36,215.69,218.1,131236.0,216.11,218.36,215.69,218.1,131236.0
2024-11-06 12:00:00,218.15,219.07,217.64,218.75,93585.0,218.15,219.07,217.64,218.75,93585.0
2024-11-06 13:00:00,218.75,220.17,218.55,219.95,76653.0,218.75,220.17,218.55,219.95,76653.0
2024-11-06 14:00:00,219.9,220.54,219.31,219.52,125844.0,219.9,220.54,219.31,219.52,125844.0
2024-11-06 15:00:00,219.31,221.39,219.31,221.26,294080.0,219.31,221.39,219.31,221.26,294080.0
2024-11-07 09:30:00,222.04,225.91,220.08,220.5,255829.0,222.04,225.91,220.08,220.5,255829.0
2024-11-07 10:00:00,220.38,221.13,218.41,219.47,87303.0,220.38,221.13,218.41,219.47,87303.0
2024-11-07 11:00:00,219.47,219.65,218.33,218.57,108117.0,219.47,219.65,218.33,218.57,108117.0
2024-11-07 12:00:00,218.48,219.57,218.19,219.21,85609.0,218.48,219.57,218.19,219.21,85609.0
2024-11-07 13:00:00,219.34,219.38,218.01,218.71,79914.0,219.34,219.38,218.01,218.71,79914.0
2024-11-07 14:00:00,218.86,219.05,217.28,218.04,100491.0,218.86,219.05,217.28,218.04,100491.0
2024-11-07 15:00:00,218.03,218.72,217.09,217.58,250244.0,218.03,218.72,217.09,217.58,250244.0
2024-11-08 09:30:00,217.47,219.75,216.74,219.48,115078.0,217.47,219.75,216.74,219.48,115078.0
2024-11-08 10:00:00,219.4,221.57,218.6,221.33,198239.0,219.4,221.57,218.6,221.33,198239.0
2024-11-08 11:00:00,221.39,222.04,219.94,220.3,283866.0,221.39,222.04,219.94,220.3,283866.0
2024-11-08 12:00:00,220.41,220.47,218.5,219.3,57352.0,220.41,220.47,218.5,219.3,57352.0
2024-11-08 13:00:00,219.3,220.23,219.22,220.19,48372.0,219.3,220.23,219.22,220.19,48372.0
2024-11-08 14:00:00,220.15,220.47,219.63,220.01,45367.0,220.15,220.47,219.63,220.01,45367.0
2024-11-08 15:00:00,219.94,219.94,218.65,219.14,124264.0,219.94,219.94,218.65,219.14,124264.0
2024-11-11 09:30:00,219.55,221.43,219.53,220.21,75245.0,219.55,221.43,219.53,220.21,75245.0
2024-11-11 10:00:00,220.16,221.54,219.91,220.08,543349.0,220.16,221.54,219.91,220.08,543349.0
2024-11-11 11:00:00,220.05,220.28,219.58,220.23,66478.0,220.05,220.28,219.58,220.23,66478.0
2024-11-11 12:00:00,220.12,220.15,218.73,218.76,57269.0,220.12,220.15,218.73,218.76,57269.0
2024-11-11 13:00:00,218.69,219.57,218.0,218.81,54083.0,218.69,219.57,218.0,218.81,54083.0
2024-11-11 14:00:00,218.81,218.84,217.48,217.83,65195.0,218.81,218.84,217.48,217.83,65195.0
2024-11-11 15:00:00,217.83,218.04,216.91,217.05,235401.0,217.83,218.04,216.91,217.05,235401.0
2024-11-12 09:30:00,217.54,219.83,216.81,219.4,175024.0,217.54,219.83,216.81,219.4,175024.0
2024-11-12 10:00:00,219.49,219.54,217.24,217.48,349610.0,219.49,219.54,217.24,217.48,349610.0
2024-11-12 11:00:00,217.74,217.92,215.79,216.11,148884.0,217.74,217.92,215.79,216.11,148884.0
2024-11-12 12:00:00,216.11,216.58,214.87,215.23,51795.0,216.11,216.58,214.87,215.23,51795.0
2024-11-12 13:00:00,215.21,215.59,214.67,215.52,72206.0,215.21,215.59,214.67,215.52,72206.0
2024-11-12 14:00:00,215.65,215.83,214.36,214.37,112902.0,215.65,215.83,214.36,214.37,112902.0
2024-11-12 15:00:00,214.44,214.95,213.4,213.61,372014.0,214.44,214.95,213.4,213.61,372014.0
2024-11-13 09:30:00,214.44,217.41,213.95,215.47,152052.0,214.44,217.41,213.95,215.47,152052.0
2024-11-13 10:00:00,215.08,215.1,212.7,212.99,93502.0,215.08,215.1,212.7,212.99,93502.0
2024-11-13 11:00:00,212.99,213.22,212.19,212.67,85305.0,212.99,213.22,212.19,212.67,85305.0
2024-11-13 12:00:00,212.69,213.67,212.58,213.67,105135.0,212.69,213.67,212.58,213.67,105135.0
2024-11-13 13:00:00,213.56,213.6,203.3,207.3,587163.0,213.56,213.6,203.3,207.3,587163.0
2024-11-13 14:00:00,207.31,210.74,206.62,209.68,304479.0,207.31,210.74,206.62,209.68,304479.0
2024-11-13 15:00:00,209.65,214.29,209.22,211.46,637226.0,209.65,214.29,209.22,211.46,637226.0
2024-11-14 09:30:00,211.04,212.27,205.26,205.87,129053.0,211.04,212.27,205.26,205.87,129053.0
2024-11-14 10:00:00,205.43,207.29,205.16,206.92,229084.0,205.43,207.29,205.16,206.92,229084.0
2024-11-14 11:00:00,206.86,206.97,204.47,204.52,173558.0,206.86,206.97,204.47,204.52,173558.0
2024-11-14 12:00:00,204.82,205.65,203.81,204.94,138442.0,204.82,205.65,203.81,204.94,138442.0
2024-11-14 13:00:00,205.0,205.43,204.49,204.67,100502.0,205.0,205.43,204.49,204.67,100502.0
2024-11-14 14:00:00,204.62,205.23,203.78,204.47,266745.0,204.62,205.23,203.78,204.47,266745.0
2024-11-14 15:00:00,204.47,205.38,202.17,202.84,731713.0,204.47,205.38,202.17,202.84,731713.0
2024-11-15 09:30:00,202.02,202.02,194.97,195.2,489356.0,202.02,202.02,194.97,195.2,489356.0
2024-11-15 10:00:00,195.3,195.61,189.7,190.56,753529.0,195.3,195.61,189.7,190.56,753529.0
2024-11-15 11:00:00,190.54,193.26,189.63,193.01,520937.0,190.54,193.26,189.63,193.01,520937.0
2024-11-15 12:00:00,192.87,194.82,191.58,191.94,455332.0,192.87,194.82,191.58,191.94,455332.0
2024-11-15 13:00:00,192.06,193.87,191.8,192.78,181629.0,192.06,193.87,191.8,192.78,181629.0
2024-11-15 14:00:00,192.71,193.69,192.17,193.21,149441.0,192.71,193.69,192.17,193.21,149441.0
2024-11-15 15:00:00,193.27,194.21,192.58,192.65,534200.0,193.27,194.21,192.58,192.65,534200.0
2024-11-18 09:30:00,191.41,194.35,191.1,191.55,755664.0,191.41,194.35,191.1,191.55,755664.0
2024-11-18 10:00:00,191.44,191.95,188.43,189.0,383988.0,191.44,191.95,188.43,189.0,383988.0
2024-11-18 11:00:00,188.91,189.31,188.07,188.07,183019.0,188.91,189.31,188.07,188.07,183019.0
2024-11-18 12:00:00,188.18,190.91,187.62,190.38,164226.0,188.18,190.91,187.62,190.38,164226.0
2024-11-18 13:00:00,190.28,191.34,189.53,190.28,137940.0,190.28,191.34,189.53,190.28,137940.0
2024-11-18 14:00:00,190.18,190.93,189.78,190.44,160820.0,190.18,190.93,189.78,190.44,160820.0
2024-11-18 15:00:00,190.46,191.59,190.31,191.19,365184.0,190.46,191.59,190.31,191.19,365184.0
2024-11-19 09:30:00,189.05,192.49,189.05,192.31,265275.0,189.05,192.49,189.05,192.31,265275.0
2024-11-19 10:00:00,192.09,194.48,191.15,193.37,576231.0,192.09,194.48,191.15,193.37,576231.0
2024-11-19 11:00:00,193.32,193.61,192.31,192.49,282349.0,193.32,193.61,192.31,192.49,282349.0
2024-11-19 12:00:00,192.57,193.77,192.48,193.04,190194.0,192.57,193.77,192.48,193.04,190194.0
2024-11-19 13:00:00,193.12,193.12,191.72,192.52,131325.0,193.12,193.12,191.72,192.52,131325.0
2024-11-19 14:00:00,192.41,192.72,191.69,191.77,234626.0,192.41,192.72,191.69,191.77,234626.0
2024-11-19 15:00:00,191.71,192.59,191.05,191.28,417269.0,191.71,192.59,191.05,191.28,417269.0
2024-11-20 09:30:00,191.35,193.23,190.16,192.39,248810.0,191.35,193.23,190.16,192.39,248810.0
2024-11-20 10:00:00,192.34,193.51,191.5,193.1,636771.0,192.34,193.51,191.5,193.1,636771.0
2024-11-20 11:00:00,193.02,193.26,191.32,192.1,197059.0,193.02,193.26,191.32,192.1,197059.0
2024-11-20 12:00:00,192.22,193.29,191.82,192.28,101479.0,192.22,193.29,191.82,192.28,101479.0
2024-11-20 13:00:00,192.15,193.33,192.15,192.53,164051.0,192.15,193.33,192.15,192.53,164051.0
2024-11-20 14:00:00,192.71,193.48,192.38,193.25,201554.0,192.71,193.48,192.38,193.25,201554.0
2024-11-20 15:00:00,193.08,194.46,192.77,194.38,299995.0,193.08,194.46,192.77,194.38,299995.0
2024-11-21 09:30:00,195.17,195.83,191.82,193.44,160295.0,195.17,195.83,191.82,193.44,160295.0
2024-11-21 10:00:00,193.58,195.53,192.69,194.97,123637.0,193.58,195.53,192.69,194.97,123637.0
2024-11-21 11:00:00,194.87,195.62,194.51,195.25,108769.0,194.87,195.62,194.51,195.25,108769.0
2024-11-21 12:00:00,195.28,197.26,194.81,196.44,133176.0,195.28,197.26,194.81,196.44,133176.0
2024-11-21 13:00:00,196.45,197.24,195.79,196.92,147215.0,196.45,197.24,195.79,196.92,147215.0
2024-11-21 14:00:00,196.93,197.24,196.16,196.86,129948.0,196.93,197.24,196.16,196.86,129948.0
2024-11-21 15:00:00,196.94,197.93,196.69,197.6,295560.0,196.94,197.93,196.69,197.6,295560.0
2024-11-22 09:30:00,197.03,199.14,196.33,198.5,45997.0,197.03,199.14,196.33,198.5,45997.0
2024-11-22 10:00:00,198.0,200.0,197.56,199.68,91480.0,198.0,200.0,197.56,199.68,91480.0
2024-11-22 11:00:00,199.68,202.0,199.63,201.07,185587.0,199.68,202.0,199.63,201.07,185587.0
2024-11-22 12:00:00,201.11,202.05,200.85,201.1,114920.0,201.11,202.05,200.85,201.1,114920.0
2024-11-22 13:00:00,201.12,202.0,200.73,201.71,137529.0,201.12,202.0,200.73,201.71,137529.0
2024-11-22 14:00:00,201.71,203.02,201.37,202.45,176191.0,201.71,203.02,201.37,202.45,176191.0
2024-11-22 15:00:00,202.45,202.67,201.39,201.85,372911.0,202.45,202.67,201.39,201.85,372911.0
2024-11-25 09:30:00,203.48,205.75,203.14,203.74,60923.0,203.48,205.75,203.14,203.74,60923.0
2024-11-25 10:00:00,203.88,206.84,203.38,206.84,195175.0,203.88,206.84,203.38,206.84,195175.0
2024-11-25 11:00:00,206.66,206.96,205.67,206.64,136205.0,206.66,206.96,205.67,206.64,136205.0
2024-11-25 12:00:00,206.76,206.88,205.08,205.18,100620.0,206.76,206.88,205.08,205.18,100620.0
2024-11-25 13:00:00,205.29,205.71,204.75,205.02,105944.0,205.29,205.71,204.75,205.02,105944.0
2024-11-25 14:00:00,205.13,205.52,204.57,204.77,179624.0,205.13,205.52,204.57,204.77,179624.0
2024-11-25 15:00:00,204.81,205.17,203.91,204.03,271970.0,204.81,205.17,203.91,204.03,271970.0
2024-11-26 09:30:00,201.1,202.32,200.0,200.25,95409.0,201.1,202.32,200.0,200.25,95409.0
2024-11-26 10:00:00,200.08,200.8,198.84,199.83,132784.0,200.08,200.8,198.84,199.83,132784.0
2024-11-26 11:00:00,199.8,200.47,199.18,199.65,91191.0,199.8,200.47,199.18,199.65,91191.0
2024-11-26 12:00:00,199.55,199.6,198.5,198.77,65394.0,199.55,199.6,198.5,198.77,65394.0
2024-11-26 13:00:00,198.74,199.36,198.48,198.92,85365.0,198.74,199.36,198.48,198.92,85365.0
2024-11-26 14:00:00,198.79,199.78,198.79,199.78,111874.0,198.79,199.78,198.79,199.78,111874.0
2024-11-26 15:00:00,199.78,201.54,199.73,201.23,249152.0,199.78,201.54,199.73,201.23,249152.0
2024-11-27 09:30:00,202.06,204.3,201.76,201.77,22578.0,202.06,204.3,201.76,201.77,22578.0
2024-11-27 10:00:00,201.63,202.84,201.63,202.18,69587.0,201.63,202.84,201.63,202.18,69587.0
2024-11-27 11:00:00,202.16,202.55,201.45,202.08,64588.0,202.16,202.55,201.45,202.08,64588.0
2024-11-27 12:00:00,202.08,202.52,201.33,201.33,69137.0,202.08,202.52,201.33,201.33,69137.0
2024-11-27 13:00:00,201.4,201.52,200.8,201.23,45443.0,201.4,201.52,200.8,201.23,45443.0
2024-11-27 14:00:00,201.23,201.86,201.19,201.35,85945.0,201.23,201.86,201.19,201.35,85945.0
2024-11-27 15:00:00,201.32,201.7,200.96,201.38,99651.0,201.32,201.7,200.96,201.38,99651.0
2024-11-29 09:30:00,202.34,202.66,200.38,200.96,40138.0,202.34,202.66,200.38,200.96,40138.0
2024-11-29 10:00:00,200.82,202.61,200.75,201.99,36871.0,200.82,202.61,200.75,201.99,36871.0
2024-11-29 11:00:00,201.93,202.18,201.15,201.21,51873.0,201.93,202.18,201.15,201.21,51873.0
2024-11-29 12:00:00,201.21,201.63,200.85,200.95,83265.0,201.21,201.63,200.85,200.95,83265.0
2024-12-02 09:30:00,201.55,202.71,199.05,199.21,133917.0,201.55,202.71,199.05,199.21,133917.0
2024-12-02 10:00:00,199.21,201.48,198.95,201.28,205768.0,199.21,201.48,198.95,201.28,205768.0
2024-12-02 11:00:00,201.28,201.96,201.01,201.75,119438.0,201.28,201.96,201.01,201.75,119438.0
2024-12-02 12:00:00,201.75,202.64,201.28,202.21,156273.0,201.75,202.64,201.28,202.21,156273.0
2024-12-02 13:00:00,202.26,203.25,202.12,202.62,78088.0,202.26,203.25,202.12,202.62,78088.0
2024-12-02 14:00:00,202.51,203.17,201.92,203.03,123238.0,202.51,203.17,201.92,203.03,123238.0
2024-12-02 15:00:00,203.05,203.3,201.72,201.84,365484.0,203.05,203.3,201.72,201.84,365484.0
2024-12-03 09:30:00,201.45,202.37,198.47,198.61,140844.0,201.45,202.37,198.47,198.61,140844.0
2024-12-03 10:00:00,198.64,199.77,198.2,199.32,106297.0,198.64,199.77,198.2,199.32,106297.0
2024-12-03 11:00:00,199.38,199.66,198.44,199.62,78660.0,199.38,199.66,198.44,199.62,78660.0
2024-12-03 12:00:00,199.59,200.2,199.18,200.11,76984.0,199.59,200.2,199.18,200.11,76984.0
2024-12-03 13:00:00,200.13,200.43,199.2,199.32,98599.0,200.13,200.43,199.2,199.32,98599.0
2024-12-03 14:00:00,199.28,199.98,199.2,199.78,57520.0,199.28,199.98,199.2,199.78,57520.0
2024-12-03 15:00:00,199.74,201.2,199.26,200.71,308376.0,199.74,201.2,199.26,200.71,308376.0
2024-12-04 09:30:00,201.4,202.58,199.01,202.58,43667.0,201.4,202.58,199.01,202.58,43667.0
2024-12-04 10:00:00,202.84,202.9,201.35,202.6,50605.0,202.84,202.9,201.35,202.6,50605.0
2024-12-04 11:00:00,202.61,203.94,202.61,203.58,34363.0,202.61,203.94,202.61,203.58,34363.0
2024-12-04 12:00:00,203.6,204.43,203.35,204.38,49141.0,203.6,204.43,203.35,204.38,49141.0
2024-12-04 13:00:00,204.31,204.31,202.62,202.89,61750.0,204.31,204.31,202.62,202.89,61750.0
2024-12-04 14:00:00,202.85,203.17,202.66,202.85,62310.0,202.85,203.17,202.66,202.85,62310.0
2024-12-04 15:00:00,202.86,203.31,202.53,203.16,187597.0,202.86,203.31,202.53,203.16,187597.0
2024-12-05 09:30:00,202.69,203.33,200.15,201.21,72595.0,202.69,203.33,200.15,201.21,72595.0
2024-12-05 10:00:00,201.39,201.62,198.54,199.2,155078.0,201.39,201.62,198.54,199.2,155078.0
2024-12-05 11:00:00,199.2,199.71,198.56,198.87,45110.0,199.2,199.71,198.56,198.87,45110.0
2024-12-05 12:00:00,198.96,199.62,198.67,199.39,78485.0,198.96,199.62,198.67,199.39,78485.0
2024-12-05 13:00:00,199.37,199.55,198.82,199.44,45523.0,199.37,199.55,198.82,199.44,45523.0
2024-12-05 14:00:00,199.42,199.9,199.32,199.68,57343.0,199.42,199.9,199.32,199.68,57343.0
2024-12-05 15:00:00,199.69,200.15,199.36,199.93,220707.0,199.69,200.15,199.36,199.93,220707.0
2024-12-06 09:30:00,201.42,201.5,199.02,201.5,116178.0,201.42,201.5,199.02,201.5,116178.0
2024-12-06 10:00:00,201.59,203.29,201.42,202.97,82009.0,201.59,203.29,201.42,202.97,82009.0
2024-12-06 11:00:00,202.86,202.86,201.14,201.63,71722.0,202.86,202.86,201.14,201.63,71722.0
2024-12-06 12:00:00,201.52,201.7,201.2,201.38,73005.0,201.52,201.7,201.2,201.38,73005.0
2024-12-06 13:00:00,201.37,201.67,201.11,201.31,45875.0,201.37,201.67,201.11,201.31,45875.0
2024-12-06 14:00:00,201.31,202.17,201.09,202.01,61318.0,201.31,202.17,201.09,202.01,61318.0
2024-12-06 15:00:00,202.01,202.98,201.88,202.6,292936.0,202.01,202.98,201.88,202.6,292936.0
2024-12-09 09:30:00,202.59,208.2,201.58,207.87,83394.0,202.59,208.2,201.58,207.87,83394.0
2024-12-09 10:00:00,207.83,209.96,207.5,208.53,94801.0,207.83,209.96,207.5,208.53,94801.0
2024-12-09 11:00:00,208.47,208.81,206.58,207.13,112165.0,208.47,208.81,206.58,207.13,112165.0
2024-12-09 12:00:00,207.17,208.16,206.9,208.09,117709.0,207.17,208.16,206.9,208.09,117709.0
2024-12-09 13:00:00,208.02,209.15,207.86,208.93,136412.0,208.02,209.15,207.86,208.93,136412.0
2024-12-09 14:00:00,208.94,209.32,208.53,208.91,83775.0,208.94,209.32,208.53,208.91,83775.0
2024-12-09 15:00:00,208.83,208.86,206.0,206.35,322803.0,208.83,208.86,206.0,206.35,322803.0
2024-12-10 09:30:00,206.53,206.85,203.6,204.48,39845.0,206.53,206.85,203.6,204.48,39845.0
2024-12-10 10:00:00,204.46,210.0,203.0,206.31,155894.0,204.46,210.0,203.0,206.31,155894.0
2024-12-10 11:00:00,206.64,207.94,205.4,205.56,72057.0,206.64,207.94,205.4,205.56,72057.0
2024-12-10 12:00:00,205.82,210.02,204.96,205.82,85272.0,205.82,210.02,204.96,205.82,85272.0
2024-12-10 13:00:00,206.11,207.67,205.61,207.09,98785.0,206.11,207.67,205.61,207.09,98785.0
2024-12-10 14:00:00,207.05,207.08,205.91,206.62,81925.0,207.05,207.08,205.91,206.62,81925.0
2024-12-10 15:00:00,206.56,206.56,202.71,203.24,223706.0,206.56,206.56,202.71,203.24,223706.0
2024-12-11 09:30:00,203.9,205.36,202.9,204.14,47231.0,203.9,205.36,202.9,204.14,47231.0
2024-12-11 10:00:00,203.8,203.81,200.16,200.97,109785.0,203.8,203.81,200.16,200.97,109785.0
2024-12-11 11:00:00,200.8,201.31,200.08,201.18,54150.0,200.8,201.31,200.08,201.18,54150.0
2024-12-11 12:00:00,201.23,201.33,200.25,201.2,66283.0,201.23,201.33,200.25,201.2,66283.0
2024-12-11 13:00:00,201.26,201.55,200.44,200.62,82574.0,201.26,201.55,200.44,200.62,82574.0
2024-12-11 14:00:00,200.62,201.85,200.61,201.68,105207.0,200.62,201.85,200.61,201.68,105207.0
2024-12-11 15:00:00,201.65,201.96,200.65,201.04,322541.0,201.65,201.96,200.65,201.04,322541.0
2024-12-12 09:30:00,199.65,202.03,199.27,201.73,88918.0,199.65,202.03,199.27,201.73,88918.0
2024-12-12 10:00:00,201.62,202.32,200.86,201.65,104023.0,201.62,202.32,200.86,201.65,104023.0
2024-12-12 11:00:00,201.73,201.94,200.98,201.21,78379.0,201.73,201.94,200.98,201.21,78379.0
2024-12-12 12:00:00,201.27,201.45,200.21,201.1,90190.0,201.27,201.45,200.21,201.1,90190.0
2024-12-12 13:00:00,201.21,201.55,200.53,200.65,49762.0,201.21,201.55,200.53,200.65,49762.0
2024-12-12 14:00:00,200.49,201.66,200.49,201.0,75591.0,200.49,201.66,200.49,201.0,75591.0
2024-12-12 15:00:00,200.91,201.54,200.06,200.4,166912.0,200.91,201.54,200.06,200.4,166912.0
2024-12-13 09:30:00,200.01,200.76,198.37,199.71,109425.0,200.01,200.76,198.37,199.71,109425.0
2024-12-13 10:00:00,199.66,200.14,198.0,199.9,125846.0,199.66,200.14,198.0,199.9,125846.0
2024-12-13 11:00:00,199.96,200.94,199.67,200.15,75101.0,199.96,200.94,199.67,200.15,75101.0
2024-12-13 12:00:00,200.09,200.3,198.35,198.49,74195.0,200.09,200.3,198.35,198.49,74195.0
2024-12-13 13:00:00,198.32,199.6,198.3,199.39,57195.0,198.32,199.6,198.3,199.39,57195.0
2024-12-13 14:00:00,199.35,200.23,199.35,199.76,48408.0,199.35,200.23,199.35,199.76,48408.0
2024-12-13 15:00:00,199.65,200.08,199.01,199.03,142030.0,199.65,200.08,199.01,199.03,142030.0
2024-12-16 09:30:00,199.36,200.32,197.1,199.89,75483.0,199.36,200.32,197.1,199.89,75483.0
2024-12-16 10:00:00,199.98,200.61,199.11,199.11,99124.0,199.98,200.61,199.11,199.11,99124.0
2024-12-16 11:00:00,199.2,199.2,197.66,197.87,61879.0,199.2,199.2,197.66,197.87,61879.0
2024-12-16 12:00:00,197.79,198.17,197.47,197.71,63547.0,197.79,198.17,197.47,197.71,63547.0
2024-12-16 13:00:00,197.71,198.07,197.51,197.64,52550.0,197.71,198.07,197.51,197.64,52550.0
2024-12-16 14:00:00,197.63,197.72,196.83,197.1,52263.0,197.63,197.72,196.83,197.1,52263.0
2024-12-16 15:00:00,197.08,197.77,196.69,197.29,227314.0,197.08,197.77,196.69,197.29,227314.0
2024-12-17 09:30:00,196.1,201.01,196.01,200.48,109217.0,196.1,201.01,196.01,200.48,109217.0
2024-12-17 10:00:00,200.46,200.78,196.6,197.29,55781.0,200.46,200.78,196.6,197.29,55781.0
2024-12-17 11:00:00,196.94,197.72,196.53,197.45,63495.0,196.94,197.72,196.53,197.45,63495.0
2024-12-17 12:00:00,197.44,198.26,197.16,198.07,67854.0,197.44,198.26,197.16,198.07,67854.0
2024-12-17 13:00:00,198.09,198.38,197.89,198.03,77563.0,198.09,198.38,197.89,198.03,77563.0
2024-12-17 14:00:00,198.02,198.16,196.77,197.03,62350.0,198.02,198.16,196.77,197.03,62350.0
2024-12-17 15:00:00,197.03,197.63,196.15,196.55,278901.0,197.03,197.63,196.15,196.55,278901.0
2024-12-18 09:30:00,197.0,198.78,196.33,196.64,32670.0,197.0,198.78,196.33,196.64,32670.0
2024-12-18 10:00:00,196.64,197.33,195.27,197.21,53088.0,196.64,197.33,195.27,197.21,53088.0
2024-12-18 11:00:00,197.14,197.91,196.69,197.8,37164.0,197.14,197.91,196.69,197.8,37164.0
2024-12-18 12:00:00,197.9,198.64,197.55,197.66,63423.0,197.9,198.64,197.55,197.66,63423.0
2024-12-18 13:00:00,197.62,197.9,196.77,196.97,79900.0,197.62,197.9,196.77,196.97,79900.0
2024-12-18 14:00:00,196.89,197.21,193.85,193.99,125151.0,196.89,197.21,193.85,193.99,125151.0
2024-12-18 15:00:00,193.99,194.58,190.8,190.92,271567.0,193.99,194.58,190.8,190.92,271567.0
2024-12-19 09:30:00,190.57,191.57,189.42,189.76,145546.0,190.57,191.57,189.42,189.76,145546.0
2024-12-19 10:00:00,189.88,190.83,189.16,190.11,135839.0,189.88,190.83,189.16,190.11,135839.0
2024-12-19 11:00:00,189.79,191.23,188.87,190.14,79592.0,189.79,191.23,188.87,190.14,79592.0
2024-12-19 12:00:00,190.17,190.34,189.17,189.9,73028.0,190.17,190.34,189.17,189.9,73028.0
2024-12-19 13:00:00,189.81,191.11,189.53,190.89,113628.0,189.81,191.11,189.53,190.89,113628.0
2024-12-19 14:00:00,190.92,191.95,190.18,191.59,152204.0,190.92,191.95,190.18,191.59,152204.0
2024-12-19 15:00:00,191.64,193.2,191.45,191.59,411678.0,191.64,193.2,191.45,191.59,411678.0
2024-12-20 09:30:00,191.81,196.55,191.44,195.81,264933.0,191.81,196.55,191.44,195.81,264933.0
2024-12-20 10:00:00,195.92,196.57,194.55,196.25,496933.0,195.92,196.57,194.55,196.25,496933.0
2024-12-20 11:00:00,196.3,199.13,196.25,198.96,333705.0,196.3,199.13,196.25,198.96,333705.0
2024-12-20 12:00:00,198.96,200.14,198.4,200.14,147318.0,198.96,200.14,198.4,200.14,147318.0
2024-12-20 13:00:00,200.13,200.13,197.95,198.17,120601.0,200.13,200.13,197.95,198.17,120601.0
2024-12-20 14:00:00,198.04,198.81,197.21,197.39,97299.0,198.04,198.81,197.21,197.39,97299.0
2024-12-20 15:00:00,197.41,198.13,196.94,197.41,212929.0,197.41,198.13,196.94,197.41,212929.0
2024-12-23 09:30:00,197.2,198.31,195.37,198.09,78134.0,197.2,198.31,195.37,198.09,78134.0
2024-12-23 10:00:00,197.97,198.68,196.72,196.95,71815.0,197.97,198.68,196.72,196.95,71815.0
2024-12-23 11:00:00,197.04,197.64,196.23,197.6,88298.0,197.04,197.64,196.23,197.6,88298.0
2024-12-23 12:00:00,197.67,198.24,196.74,197.97,109545.0,197.67,198.24,196.74,197.97,109545.0
2024-12-23 13:00:00,197.97,198.19,197.48,197.9,70555.0,197.97,198.19,197.48,197.9,70555.0
2024-12-23 14:00:00,197.84,198.58,197.84,198.47,76311.0,197.84,198.58,197.84,198.47,76311.0
2024-12-23 15:00:00,198.47,199.44,197.57,199.1,257226.0,198.47,199.44,197.57,199.1,257226.0
2024-12-24 09:30:00,198.02,199.22,196.22,198.92,50168.0,198.02,199.22,196.22,198.92,50168.0
2024-12-24 10:00:00,198.96,199.97,198.68,199.61,50925.0,198.96,199.97,198.68,199.61,50925.0
2024-12-24 11:00:00,199.57,199.81,199.12,199.31,28622.0,199.57,199.81,199.12,199.31,28622.0
2024-12-24 12:00:00,199.32,200.12,199.04,199.98,60940.0,199.32,200.12,199.04,199.98,60940.0
2024-12-26 09:30:00,198.44,200.21,198.16,199.56,40434.0,198.44,200.21,198.16,199.56,40434.0
2024-12-26 10:00:00,199.56,199.97,198.91,199.73,30425.0,199.56,199.97,198.91,199.73,30425.0
2024-12-26 11:00:00,199.64,200.24,199.45,200.17,27079.0,199.64,200.24,199.45,200.17,27079.0
2024-12-26 12:00:00,200.26,200.5,199.68,200.06,47747.0,200.26,200.5,199.68,200.06,47747.0
2024-12-26 13:00:00,200.06,200.47,199.97,200.27,29292.0,200.06,200.47,199.97,200.27,29292.0
2024-12-26 14:00:00,200.27,200.56,200.16,200.48,42093.0,200.27,200.56,200.16,200.48,42093.0
2024-12-26 15:00:00,200.45,200.63,199.75,200.29,118601.0,200.45,200.63,199.75,200.29,118601.0
2024-12-27 09:30:00,198.86,201.43,198.25,200.32,18764.0,198.86,201.43,198.25,200.32,18764.0
2024-12-27 10:00:00,200.59,200.6,199.3,199.97,46750.0,200.59,200.6,199.3,199.97,46750.0
2024-12-27 11:00:00,199.87,200.25,198.97,199.14,23669.0,199.87,200.25,198.97,199.14,23669.0
2024-12-27 12:00:00,199.13,199.26,198.62,199.06,25229.0,199.13,199.26,198.62,199.06,25229.0
2024-12-27 13:00:00,199.07,199.63,198.79,199.45,10573.0,199.07,199.63,198.79,199.45,10573.0
2024-12-27 14:00:00,199.45,200.11,199.37,199.96,15673.0,199.45,200.11,199.37,199.96,15673.0
2024-12-27 15:00:00,199.97,199.97,198.6,199.45,76921.0,199.97,199.97,198.6,199.45,76921.0
2024-12-30 09:30:00,197.05,198.29,194.63,194.87,30639.0,197.05,198.29,194.63,194.87,30639.0
2024-12-30 10:00:00,194.86,196.93,194.84,196.86,39846.0,194.86,196.93,194.84,196.86,39846.0
2024-12-30 11:00:00,196.67,197.49,196.48,197.05,35052.0,196.67,197.49,196.48,197.05,35052.0
2024-12-30 12:00:00,196.98,197.67,196.96,197.61,19427.0,196.98,197.67,196.96,197.61,19427.0
2024-12-30 13:00:00,197.57,198.26,197.45,198.2,24040.0,197.57,198.26,197.45,198.2,24040.0
2024-12-30 14:00:00,198.2,198.35,197.4,197.77,39678.0,198.2,198.35,197.4,197.77,39678.0
2024-12-30 15:00:00,197.73,198.35,197.43,197.45,103623.0,197.73,198.35,197.43,197.45,103623.0
2024-12-31 09:30:00,198.34,199.27,197.79,198.59,21142.0,198.34,199.27,197.79,198.59,21142.0
2024-12-31 10:00:00,198.52,198.8,197.51,197.51,34431.0,198.52,198.8,197.51,197.51,34431.0
2024-12-31 11:00:00,197.5,197.81,196.87,196.87,41996.0,197.5,197.81,196.87,196.87,41996.0
2024-12-31 12:00:00,196.86,197.27,196.31,197.03,52215.0,196.86,197.27,196.31,197.03,52215.0
2024-12-31 13:00:00,197.1,197.2,195.92,196.28,30621.0,197.1,197.2,195.92,196.28,30621.0
2024-12-31 14:00:00,196.24,196.55,195.55,196.07,23271.0,196.24,196.55,195.55,196.07,23271.0
2024-12-31 15:00:00,196.07,196.62,195.45,196.53,102395.0,196.07,196.62,195.45,196.53,102395.0
2025-01-02 09:30:00,198.82,198.94,196.81,198.3,22611.0,198.82,198.94,196.81,198.3,22611.0
2025-01-02 10:00:00,198.68,198.93,197.56,197.65,18946.0,198.68,198.93,197.56,197.65,18946.0
2025-01-02 11:00:00,197.76,197.76,196.56,196.87,40742.0,197.76,197.76,196.56,196.87,40742.0
2025-01-02 12:00:00,196.74,197.06,195.0,196.05,34461.0,196.74,197.06,195.0,196.05,34461.0
2025-01-02 13:00:00,195.94,195.94,194.43,194.78,40858.0,195.94,195.94,194.43,194.78,40858.0
2025-01-02 14:00:00,194.75,195.13,194.28,194.3,30034.0,194.75,195.13,194.28,194.3,30034.0
2025-01-02 15:00:00,194.31,195.51,194.31,195.2,96682.0,194.31,195.51,194.31,195.2,96682.0
2025-01-03 09:30:00,195.38,197.29,193.49,193.92,68384.0,195.38,197.29,193.49,193.92,68384.0
2025-01-03 10:00:00,193.7,196.52,193.51,195.72,52564.0,193.7,196.52,193.51,195.72,52564.0
2025-01-03 11:00:00,195.84,196.34,195.12,196.15,39008.0,195.84,196.34,195.12,196.15,39008.0
2025-01-03 12:00:00,196.02,196.77,196.01,196.4,34609.0,196.02,196.77,196.01,196.4,34609.0
2025-01-03 13:00:00,196.47,197.93,196.43,197.74,35269.0,196.47,197.93,196.43,197.74,35269.0
2025-01-03 14:00:00,197.58,198.04,197.44,197.99,37432.0,197.58,198.04,197.44,197.99,37432.0
2025-01-03 15:00:00,197.98,198.15,196.95,197.39,111875.0,197.98,198.15,196.95,197.39,111875.0
2025-01-06 09:30:00,198.64,202.36,197.97,201.18,24175.0,198.64,202.36,197.97,201.18,24175.0
2025-01-06 10:00:00,201.01,202.75,200.78,202.27,64861.0,201.01,202.75,200.78,202.27,64861.0
2025-01-06 11:00:00,202.25,202.42,201.35,202.16,30369.0,202.25,202.42,201.35,202.16,30369.0
2025-01-06 12:00:00,202.19,202.52,200.44,200.56,46108.0,202.19,202.52,200.44,200.56,46108.0
2025-01-06 13:00:00,200.67,200.76,200.08,200.34,16520.0,200.67,200.76,200.08,200.34,16520.0
2025-01-06 14:00:00,200.2,200.31,199.55,199.97,40694.0,200.2,200.31,199.55,199.97,40694.0
2025-01-06 15:00:00,199.97,200.04,198.59,199.28,116870.0,199.97,200.04,198.59,199.28,116870.0
2025-01-07 09:30:00,200.4,203.66,200.01,203.38,57743.0,200.4,203.66,200.01,203.38,57743.0
2025-01-07 10:00:00,203.3,203.49,201.43,203.0,58900.0,203.3,203.49,201.43,203.0,58900.0
2025-01-07 11:00:00,203.01,203.19,201.67,202.2,29693.0,203.01,203.19,201.67,202.2,29693.0
2025-01-07 12:00:00,202.23,202.74,201.73,202.4,47631.0,202.23,202.74,201.73,202.4,47631.0
2025-01-07 13:00:00,202.48,202.93,202.31,202.74,29886.0,202.48,202.93,202.31,202.74,29886.0
2025-01-07 14:00:00,202.74,202.79,202.21,202.56,36329.0,202.74,202.79,202.21,202.56,36329.0
2025-01-07 15:00:00,202.54,203.08,201.92,202.67,293371.0,202.54,203.08,201.92,202.67,293371.0
2025-01-08 09:30:00,204.24,206.24,198.33,199.55,81196.0,204.24,206.24,198.33,199.55,81196.0
2025-01-08 10:00:00,199.47,202.69,199.23,202.54,55116.0,199.47,202.69,199.23,202.54,55116.0
2025-01-08 11:00:00,202.66,203.86,202.23,203.86,38166.0,202.66,203.86,202.23,203.86,38166.0
2025-01-08 12:00:00,203.79,203.79,202.4,203.43,41893.0,203.79,203.79,202.4,203.43,41893.0
2025-01-08 13:00:00,203.3,204.31,203.21,203.69,61208.0,203.3,204.31,203.21,203.69,61208.0
2025-01-08 14:00:00,203.66,204.81,203.38,204.12,51794.0,203.66,204.81,203.38,204.12,51794.0
2025-01-08 15:00:00,204.16,204.76,203.8,204.27,149240.0,204.16,204.76,203.8,204.27,149240.0
2025-01-10 09:30:00,202.71,207.72,200.93,206.68,86535.0,202.71,207.72,200.93,206.68,86535.0
2025-01-10 10:00:00,206.22,206.36,203.79,205.01,176350.0,206.22,206.36,203.79,205.01,176350.0
2025-01-10 11:00:00,205.01,205.14,203.74,204.45,132220.0,205.01,205.14,203.74,204.45,132220.0
2025-01-10 12:00:00,204.45,204.67,202.65,203.4,159668.0,204.45,204.67,202.65,203.4,159668.0
2025-01-10 13:00:00,203.4,204.51,202.9,203.72,70026.0,203.4,204.51,202.9,203.72,70026.0
2025-01-10 14:00:00,203.72,205.14,202.55,204.34,85502.0,203.72,205.14,202.55,204.34,85502.0
2025-01-10 15:00:00,204.29,205.02,203.02,203.27,214341.0,204.29,205.02,203.02,203.27,214341.0
2025-01-13 09:30:00,204.0,206.77,203.52,205.45,53236.0,204.0,206.77,203.52,205.45,53236.0
2025-01-13 10:00:00,205.48,205.48,203.1,204.59,100439.0,205.48,205.48,203.1,204.59,100439.0
2025-01-13 11:00:00,204.78,204.95,203.0,203.08,71475.0,204.78,204.95,203.0,203.08,71475.0
2025-01-13 12:00:00,203.17,204.58,202.73,204.27,81966.0,203.17,204.58,202.73,204.27,81966.0
2025-01-13 13:00:00,204.26,204.84,203.81,204.49,53787.0,204.26,204.84,203.81,204.49,53787.0
2025-01-13 14:00:00,204.37,204.61,203.61,204.09,64073.0,204.37,204.61,203.61,204.09,64073.0
2025-01-13 15:00:00,204.09,204.74,203.73,204.68,198309.0,204.09,204.74,203.73,204.68,198309.0
2025-01-14 09:30:00,198.98,201.35,195.96,200.0,259712.0,198.98,201.35,195.96,200.0,259712.0
2025-01-14 10:00:00,200.2,203.33,200.01,201.5,177755.0,200.2,203.33,200.01,201.5,177755.0
2025-01-14 11:00:00,201.29,201.38,198.4,199.52,224722.0,201.29,201.38,198.4,199.52,224722.0
2025-01-14 12:00:00,199.51,200.07,197.54,199.68,118658.0,199.51,200.07,197.54,199.68,118658.0
2025-01-14 13:00:00,199.74,202.11,199.73,200.76,55873.0,199.74,202.11,199.73,200.76,55873.0
2025-01-14 14:00:00,200.75,201.76,199.5,199.67,58982.0,200.75,201.76,199.5,199.67,58982.0
2025-01-14 15:00:00,199.61,199.62,197.61,197.98,367775.0,199.61,199.62,197.61,197.98,367775.0
2025-01-15 09:30:00,198.81,199.97,197.42,198.68,136654.0,198.81,199.97,197.42,198.68,136654.0
2025-01-15 10:00:00,198.68,199.2,197.19,197.81,94465.0,198.68,199.2,197.19,197.81,94465.0
2025-01-15 11:00:00,197.81,197.82,194.32,195.74,114492.0,197.81,197.82,194.32,195.74,114492.0
2025-01-15 12:00:00,195.89,197.29,195.68,196.85,85167.0,195.89,197.29,195.68,196.85,85167.0
2025-01-15 13:00:00,196.86,197.67,196.46,196.77,57394.0,196.86,197.67,196.46,196.77,57394.0
2025-01-15 14:00:00,196.75,197.32,196.35,196.4,70081.0,196.75,197.32,196.35,196.4,70081.0
2025-01-15 15:00:00,196.44,197.33,195.76,196.1,283351.0,196.44,197.33,195.76,196.1,283351.0
2025-01-16 09:30:00,195.42,195.95,194.06,194.5,63203.0,195.42,195.95,194.06,194.5,63203.0
2025-01-16 10:00:00,194.52,197.69,194.4,197.56,79458.0,194.52,197.69,194.4,197.56,79458.0
2025-01-16 11:00:00,197.55,198.24,196.9,197.31,59216.0,197.55,198.24,196.9,197.31,59216.0
2025-01-16 12:00:00,197.3,197.82,196.88,197.26,53856.0,197.3,197.82,196.88,197.26,53856.0
2025-01-16 13:00:00,197.22,198.0,197.13,197.43,51744.0,197.22,198.0,197.13,197.43,51744.0
2025-01-16 14:00:00,197.38,198.48,197.33,198.08,64667.0,197.38,198.48,197.33,198.08,64667.0
2025-01-16 15:00:00,198.09,198.56,197.52,197.67,153823.0,198.09,198.56,197.52,197.67,153823.0
2025-01-17 09:30:00,198.42,199.07,197.51,198.72,159610.0,198.42,199.07,197.51,198.72,159610.0
2025-01-17 10:00:00,198.61,198.94,197.98,198.32,49552.0,198.61,198.94,197.98,198.32,49552.0
2025-01-17 11:00:00,198.33,198.66,197.47,198.26,97416.0,198.33,198.66,197.47,198.26,97416.0
2025-01-17 12:00:00,198.17,199.33,197.98,198.19,49184.0,198.17,199.33,197.98,198.19,49184.0
2025-01-17 13:00:00,198.06,198.06,197.18,197.7,34404.0,198.06,198.06,197.18,197.7,34404.0
2025-01-17 14:00:00,197.69,197.77,196.82,196.98,37843.0,197.69,197.77,196.82,196.98,37843.0
2025-01-17 15:00:00,196.98,197.54,196.91,197.43,151060.0,196.98,197.54,196.91,197.43,151060.0
2025-01-21 09:30:00,199.79,202.0,198.0,201.47,37999.0,199.79,202.0,198.0,201.47,37999.0
2025-01-21 10:00:00,201.97,202.49,200.94,201.98,49636.0,201.97,202.49,200.94,201.98,49636.0
2025-01-21 11:00:00,201.88,203.75,201.51,203.64,63592.0,201.88,203.75,201.51,203.64,63592.0
2025-01-21 12:00:00,203.68,204.35,203.53,204.06,39977.0,203.68,204.35,203.53,204.06,39977.0
2025-01-21 13:00:00,204.0,204.32,203.54,204.29,19623.0,204.0,204.32,203.54,204.29,19623.0
2025-01-21 14:00:00,204.29,204.63,203.94,204.3,59711.0,204.29,204.63,203.94,204.3,59711.0
2025-01-21 15:00:00,204.31,206.12,203.74,206.01,418886.0,204.31,206.12,203.74,206.01,418886.0
2025-01-22 09:30:00,205.51,206.63,202.71,206.61,82079.0,205.51,206.63,202.71,206.61,82079.0
2025-01-22 10:00:00,206.36,207.16,205.8,206.15,75452.0,206.36,207.16,205.8,206.15,75452.0
2025-01-22 11:00:00,206.23,206.87,205.51,206.03,70381.0,206.23,206.87,205.51,206.03,70381.0
2025-01-22 12:00:00,205.99,206.65,204.92,205.0,157537.0,205.99,206.65,204.92,205.0,157537.0
2025-01-22 13:00:00,205.0,206.44,204.8,205.08,175173.0,205.0,206.44,204.8,205.08,175173.0
2025-01-22 14:00:00,205.07,206.13,204.21,205.46,193021.0,205.07,206.13,204.21,205.46,193021.0
2025-01-22 15:00:00,205.46,205.48,204.36,205.42,332536.0,205.46,205.48,204.36,205.42,332536.0
2025-01-23 09:30:00,207.15,207.33,200.55,201.27,47826.0,207.15,207.33,200.55,201.27,47826.0
2025-01-23 10:00:00,201.36,202.72,201.24,202.55,68645.0,201.36,202.72,201.24,202.55,68645.0
2025-01-23 11:00:00,202.53,204.34,202.26,203.16,52988.0,202.53,204.34,202.26,203.16,52988.0
2025-01-23 12:00:00,203.17,204.47,203.16,204.35,28516.0,203.17,204.47,203.16,204.35,28516.0
2025-01-23 13:00:00,204.35,204.5,203.96,204.41,34416.0,204.35,204.5,203.96,204.41,34416.0
2025-01-23 14:00:00,204.41,205.0,204.12,204.76,33230.0,204.41,205.0,204.12,204.76,33230.0
2025-01-23 15:00:00,204.79,206.14,204.52,205.99,159546.0,204.79,206.14,204.52,205.99,159546.0
2025-01-24 09:30:00,206.23,206.23,203.92,204.34,24546.0,206.23,206.23,203.92,204.34,24546.0
2025-01-24 10:00:00,204.87,205.11,204.25,204.55,41364.0,204.87,205.11,204.25,204.55,41364.0
2025-01-24 11:00:00,204.4,205.3,204.17,205.19,41830.0,204.4,205.3,204.17,205.19,41830.0
2025-01-24 12:00:00,205.03,205.66,204.81,205.3,43913.0,205.03,205.66,204.81,205.3,43913.0
2025-01-24 13:00:00,205.2,205.47,204.69,204.78,28669.0,205.2,205.47,204.69,204.78,28669.0
2025-01-24 14:00:00,204.84,205.55,204.69,205.29,33776.0,204.84,205.55,204.69,205.29,33776.0
2025-01-24 15:00:00,205.23,205.24,204.3,204.33,115321.0,205.23,205.24,204.3,204.33,115321.0
2025-01-27 09:30:00,204.75,207.78,204.33,206.0,67182.0,204.75,207.78,204.33,206.0,67182.0
2025-01-27 10:00:00,205.89,207.36,205.72,205.81,130698.0,205.89,207.36,205.72,205.81,130698.0
2025-01-27 11:00:00,205.7,206.71,205.62,206.16,75822.0,205.7,206.71,205.62,206.16,75822.0
2025-01-27 12:00:00,206.0,207.17,205.91,206.33,114822.0,206.0,207.17,205.91,206.33,114822.0
2025-01-27 13:00:00,206.31,206.65,205.75,206.28,44869.0,206.31,206.65,205.75,206.28,44869.0
2025-01-27 14:00:00,206.38,206.73,206.08,206.08,76240.0,206.38,206.73,206.08,206.08,76240.0
2025-01-27 15:00:00,206.09,207.16,205.81,206.99,226893.0,206.09,207.16,205.81,206.99,226893.0
2025-01-28 09:30:00,207.95,208.64,204.08,204.49,67344.0,207.95,208.64,204.08,204.49,67344.0
2025-01-28 10:00:00,204.5,206.61,204.4,206.18,90356.0,204.5,206.61,204.4,206.18,90356.0
2025-01-28 11:00:00,206.16,206.5,203.6,204.37,74425.0,206.16,206.5,203.6,204.37,74425.0
2025-01-28 12:00:00,204.37,204.48,202.9,203.68,42650.0,204.37,204.48,202.9,203.68,42650.0
2025-01-28 13:00:00,203.71,204.64,203.58,204.17,50504.0,203.71,204.64,203.58,204.17,50504.0
2025-01-28 14:00:00,204.18,205.08,203.66,204.95,78040.0,204.18,205.08,203.66,204.95,78040.0
2025-01-28 15:00:00,204.95,205.23,203.35,203.4,253981.0,204.95,205.23,203.35,203.4,253981.0
2025-01-29 09:30:00,201.61,202.34,195.91,197.95,206811.0,201.61,202.34,195.91,197.95,206811.0
2025-01-29 10:00:00,197.99,199.5,197.38,197.86,300848.0,197.99,199.5,197.38,197.86,300848.0
2025-01-29 11:00:00,197.86,198.69,196.47,196.89,202230.0,197.86,198.69,196.47,196.89,202230.0
2025-01-29 12:00:00,196.87,199.42,196.83,198.27,78019.0,196.87,199.42,196.83,198.27,78019.0
2025-01-29 13:00:00,198.27,198.66,197.81,198.66,79987.0,198.27,198.66,197.81,198.66,79987.0
2025-01-29 14:00:00,198.35,198.95,196.98,198.24,78494.0,198.35,198.95,196.98,198.24,78494.0
2025-01-29 15:00:00,198.2,198.83,197.48,198.08,238457.0,198.2,198.83,197.48,198.08,238457.0
2025-01-30 09:30:00,201.63,202.89,198.89,201.96,253028.0,201.63,202.89,198.89,201.96,253028.0
2025-01-30 10:00:00,201.79,201.92,200.0,200.14,100891.0,201.79,201.92,200.0,200.14,100891.0
2025-01-30 11:00:00,200.2,200.91,200.08,200.2,76392.0,200.2,200.91,200.08,200.2,76392.0
2025-01-30 12:00:00,200.11,201.03,199.58,200.95,168599.0,200.11,201.03,199.58,200.95,168599.0
2025-01-30 13:00:00,200.85,201.99,200.78,201.36,122606.0,200.85,201.99,200.78,201.36,122606.0
2025-01-30 14:00:00,201.37,201.56,200.91,201.31,153486.0,201.37,201.56,200.91,201.31,153486.0
2025-01-30 15:00:00,201.4,201.81,200.06,201.75,394323.0,201.4,201.81,200.06,201.75,394323.0
2025-01-31 09:30:00,201.66,203.55,200.72,202.75,61037.0,201.66,203.55,200.72,202.75,61037.0
2025-01-31 10:00:00,202.86,203.49,201.92,203.1,83389.0,202.86,203.49,201.92,203.1,83389.0
2025-01-31 11:00:00,203.09,203.3,202.6,203.19,53418.0,203.09,203.3,202.6,203.19,53418.0
2025-01-31 12:00:00,203.19,204.1,203.18,203.35,49723.0,203.19,204.1,203.18,203.35,49723.0
2025-01-31 13:00:00,203.36,203.56,201.6,201.74,60290.0,203.36,203.56,201.6,201.74,60290.0
2025-01-31 14:00:00,201.6,202.69,201.05,201.69,76572.0,201.6,202.69,201.05,201.69,76572.0
2025-01-31 15:00:00,201.62,202.23,200.87,201.36,170537.0,201.62,202.23,200.87,201.36,170537.0
2025-02-03 09:30:00,196.5,198.15,195.99,196.4,77726.0,196.5,198.15,195.99,196.4,77726.0
2025-02-03 10:00:00,196.33,200.22,196.29,199.46,91592.0,196.33,200.22,196.29,199.46,91592.0
2025-02-03 11:00:00,199.41,200.65,199.1,200.31,135012.0,199.41,200.65,199.1,200.31,135012.0
2025-02-03 12:00:00,200.31,200.9,199.62,199.97,66976.0,200.31,200.9,199.62,199.97,66976.0
2025-02-03 13:00:00,200.15,200.64,199.44,199.8,80757.0,200.15,200.64,199.44,199.8,80757.0
2025-02-03 14:00:00,199.99,200.74,199.92,200.56,76935.0,199.99,200.74,199.92,200.56,76935.0
2025-02-03 15:00:00,200.57,200.68,198.97,199.03,240273.0,200.57,200.68,198.97,199.03,240273.0
2025-02-04 09:30:00,198.08,201.7,196.99,201.52,93522.0,198.08,201.7,196.99,201.52,93522.0
2025-02-04 10:00:00,201.52,201.64,197.43,198.24,183901.0,201.52,201.64,197.43,198.24,183901.0
2025-02-04 11:00:00,198.23,199.6,198.23,199.48,67301.0,198.23,199.6,198.23,199.48,67301.0
2025-02-04 12:00:00,199.49,199.93,198.98,199.69,58493.0,199.49,199.93,198.98,199.69,58493.0
2025-02-04 13:00:00,199.66,199.97,199.16,199.21,41000.0,199.66,199.97,199.16,199.21,41000.0
2025-02-04 14:00:00,199.12,199.74,198.9,199.43,87992.0,199.12,199.74,198.9,199.43,87992.0
2025-02-04 15:00:00,199.35,200.18,198.61,200.02,210658.0,199.35,200.18,198.61,200.02,210658.0
2025-02-05 09:30:00,201.9,205.39,201.69,205.35,64385.0,201.9,205.39,201.69,205.35,64385.0
2025-02-05 10:00:00,205.54,206.31,203.08,204.43,177050.0,205.54,206.31,203.08,204.43,177050.0
2025-02-05 11:00:00,204.47,204.54,203.08,203.61,78650.0,204.47,204.54,203.08,203.61,78650.0
2025-02-05 12:00:00,203.59,204.87,203.58,204.68,69020.0,203.59,204.87,203.58,204.68,69020.0
2025-02-05 13:00:00,204.86,205.04,203.47,203.68,59326.0,204.86,205.04,203.47,203.68,59326.0
2025-02-05 14:00:00,203.65,205.36,203.64,205.17,82924.0,203.65,205.36,203.64,205.17,82924.0
2025-02-05 15:00:00,205.17,206.2,204.6,205.41,379867.0,205.17,206.2,204.6,205.41,379867.0
2025-02-06 09:30:00,218.1,220.0,212.0,215.28,269301.0,218.1,220.0,212.0,215.28,269301.0
2025-02-06 10:00:00,215.28,216.28,212.0,212.59,120160.0,215.28,216.28,212.0,212.59,120160.0
2025-02-06 11:00:00,212.28,212.45,210.68,211.38,69099.0,212.28,212.45,210.68,211.38,69099.0
2025-02-06 12:00:00,211.37,211.87,210.68,211.85,41592.0,211.37,211.87,210.68,211.85,41592.0
2025-02-06 13:00:00,211.78,212.14,208.18,209.15,112491.0,211.78,212.14,208.18,209.15,112491.0
2025-02-06 14:00:00,209.17,210.09,208.39,208.39,75004.0,209.17,210.09,208.39,208.39,75004.0
2025-02-06 15:00:00,208.63,211.53,208.56,209.87,263159.0,208.63,211.53,208.56,209.87,263159.0
2025-02-07 09:30:00,211.67,211.67,206.71,211.33,42749.0,211.67,211.67,206.71,211.33,42749.0
2025-02-07 10:00:00,211.09,211.27,208.81,208.81,88545.0,211.09,211.27,208.81,208.81,88545.0
2025-02-07 11:00:00,208.99,208.99,205.41,205.84,69921.0,208.99,208.99,205.41,205.84,69921.0
2025-02-07 12:00:00,205.86,207.59,205.85,207.25,43920.0,205.86,207.59,205.85,207.25,43920.0
2025-02-07 13:00:00,207.11,208.88,207.11,207.4,59081.0,207.11,208.88,207.11,207.4,59081.0
2025-02-07 14:00:00,207.33,208.13,207.33,207.58,49348.0,207.33,208.13,207.33,207.58,49348.0
2025-02-07 15:00:00,207.57,208.71,207.15,208.27,220670.0,207.57,208.71,207.15,208.27,220670.0
2025-02-10 09:30:00,209.63,210.0,205.68,207.17,53530.0,209.63,210.0,205.68,207.17,53530.0
2025-02-10 10:00:00,206.96,207.73,205.9,206.03,69966.0,206.96,207.73,205.9,206.03,69966.0
2025-02-10 11:00:00,206.03,206.27,204.93,205.66,60856.0,206.03,206.27,204.93,205.66,60856.0
2025-02-10 12:00:00,205.65,206.71,205.55,206.7,38230.0,205.65,206.71,205.55,206.7,38230.0
2025-02-10 13:00:00,206.63,207.0,206.14,206.44,58529.0,206.63,207.0,206.14,206.44,58529.0
2025-02-10 14:00:00,206.48,207.0,206.41,206.66,64148.0,206.48,207.0,206.41,206.66,64148.0
2025-02-10 15:00:00,206.59,206.99,205.96,206.92,149197.0,206.59,206.99,205.96,206.92,149197.0
2025-02-11 09:30:00,203.27,203.52,197.74,201.48,206982.0,203.27,203.52,197.74,201.48,206982.0
2025-02-11 10:00:00,201.48,203.02,200.13,202.1,144840.0,201.48,203.02,200.13,202.1,144840.0
2025-02-11 11:00:00,202.16,202.39,201.41,201.53,42493.0,202.16,202.39,201.41,201.53,42493.0
2025-02-11 12:00:00,201.54,202.04,200.94,201.54,37399.0,201.54,202.04,200.94,201.54,37399.0
2025-02-11 13:00:00,201.53,201.72,200.75,200.86,27304.0,201.53,201.72,200.75,200.86,27304.0
2025-02-11 14:00:00,200.91,201.94,200.8,201.67,56336.0,200.91,201.94,200.8,201.67,56336.0
2025-02-11 15:00:00,201.7,202.46,200.73,200.99,160346.0,201.7,202.46,200.73,200.99,160346.0
2025-02-12 09:30:00,198.62,199.79,195.28,195.44,73367.0,198.62,199.79,195.28,195.44,73367.0
2025-02-12 10:00:00,195.5,199.1,195.31,198.27,88684.0,195.5,199.1,195.31,198.27,88684.0
2025-02-12 11:00:00,198.23,198.47,197.06,197.85,42493.0,198.23,198.47,197.06,197.85,42493.0
2025-02-12 12:00:00,197.74,198.27,197.39,197.42,34411.0,197.74,198.27,197.39,197.42,34411.0
2025-02-12 13:00:00,197.5,197.64,196.85,197.31,30071.0,197.5,197.64,196.85,197.31,30071.0
2025-02-12 14:00:00,197.34,198.55,196.84,198.1,65215.0,197.34,198.55,196.84,198.1,65215.0
2025-02-12 15:00:00,198.1,198.48,197.59,197.83,157196.0,198.1,198.48,197.59,197.83,157196.0
2025-02-13 09:30:00,197.91,198.08,195.67,195.68,35836.0,197.91,198.08,195.67,195.68,35836.0
2025-02-13 10:00:00,195.81,196.77,195.5,195.9,59941.0,195.81,196.77,195.5,195.9,59941.0
2025-02-13 11:00:00,195.98,197.01,195.84,196.03,15327.0,195.98,197.01,195.84,196.03,15327.0
2025-02-13 12:00:00,195.97,196.24,195.37,195.81,33656.0,195.97,196.24,195.37,195.81,33656.0
2025-02-13 13:00:00,195.8,196.09,195.29,195.78,36353.0,195.8,196.09,195.29,195.78,36353.0
2025-02-13 14:00:00,195.9,197.31,195.76,197.08,59070.0,195.9,197.31,195.76,197.08,59070.0
2025-02-13 15:00:00,197.08,197.41,195.77,196.13,129760.0,197.08,197.41,195.77,196.13,129760.0
2025-02-14 09:30:00,198.26,200.28,197.56,197.74,63909.0,198.26,200.28,197.56,197.74,63909.0
2025-02-14 10:00:00,197.78,198.27,196.09,197.04,60594.0,197.78,198.27,196.09,197.04,60594.0
2025-02-14 11:00:00,197.04,197.63,196.08,196.21,27469.0,197.04,197.63,196.08,196.21,27469.0
2025-02-14 12:00:00,196.21,196.28,195.12,195.47,43322.0,196.21,196.28,195.12,195.47,43322.0
2025-02-14 13:00:00,195.47,195.76,195.22,195.38,43961.0,195.47,195.76,195.22,195.38,43961.0
2025-02-14 14:00:00,195.39,195.43,194.76,195.01,25541.0,195.39,195.43,194.76,195.01,25541.0
2025-02-14 15:00:00,194.96,194.97,193.31,193.33,233651.0,194.96,194.97,193.31,193.33,233651.0
2025-02-18 09:30:00,193.09,194.94,192.1,193.99,114728.0,193.09,194.94,192.1,193.99,114728.0
2025-02-18 10:00:00,194.16,196.08,194.04,195.48,90364.0,194.16,196.08,194.04,195.48,90364.0
2025-02-18 11:00:00,195.48,195.54,194.41,194.51,59253.0,195.48,195.54,194.41,194.51,59253.0
2025-02-18 12:00:00,194.39,195.13,193.85,193.99,38354.0,194.39,195.13,193.85,193.99,38354.0
2025-02-18 13:00:00,193.99,194.22,193.2,193.27,33765.0,193.99,194.22,193.2,193.27,33765.0
2025-02-18 14:00:00,193.32,193.62,192.94,193.11,36455.0,193.32,193.62,192.94,193.11,36455.0
2025-02-18 15:00:00,193.07,194.39,193.04,193.14,168436.0,193.07,194.39,193.04,193.14,168436.0
2025-02-19 09:30:00,193.77,197.88,193.77,196.72,137557.0,193.77,197.88,193.77,196.72,137557.0
2025-02-19 10:00:00,196.72,197.55,195.49,197.26,257611.0,196.72,197.55,195.49,197.26,257611.0
2025-02-19 11:00:00,197.26,198.62,196.04,197.0,179935.0,197.26,198.62,196.04,197.0,179935.0
2025-02-19 12:00:00,196.81,197.11,195.38,195.48,97529.0,196.81,197.11,195.38,195.48,97529.0
2025-02-19 13:00:00,195.63,196.53,195.39,195.88,75197.0,195.63,196.53,195.39,195.88,75197.0
2025-02-19 14:00:00,196.11,196.44,195.87,196.21,56235.0,196.11,196.44,195.87,196.21,56235.0
2025-02-19 15:00:00,196.21,197.35,196.04,196.52,159682.0,196.21,197.35,196.04,196.52,159682.0
2025-02-20 09:30:00,197.0,198.9,196.16,198.05,117490.0,197.0,198.9,196.16,198.05,117490.0
2025-02-20 10:00:00,198.0,198.23,195.92,196.29,44745.0,198.0,198.23,195.92,196.29,44745.0
2025-02-20 11:00:00,196.29,196.4,195.04,195.21,44919.0,196.29,196.4,195.04,195.21,44919.0
2025-02-20 12:00:00,195.09,195.53,194.95,194.95,46600.0,195.09,195.53,194.95,194.95,46600.0
2025-02-20 13:00:00,194.91,194.95,194.11,194.88,48661.0,194.91,194.95,194.11,194.88,48661.0
2025-02-20 14:00:00,194.78,195.13,194.3,194.63,81139.0,194.78,195.13,194.3,194.63,81139.0
2025-02-20 15:00:00,194.64,194.73,193.83,193.99,210609.0,194.64,194.73,193.83,193.99,210609.0
2025-02-21 09:30:00,193.62,195.51,192.56,195.11,61812.0,193.62,195.51,192.56,195.11,61812.0
2025-02-21 10:00:00,194.56,195.24,192.75,192.87,58913.0,194.56,195.24,192.75,192.87,58913.0
2025-02-21 11:00:00,193.0,193.19,192.3,192.85,38294.0,193.0,193.19,192.3,192.85,38294.0
2025-02-21 12:00:00,192.88,192.97,191.84,192.02,42075.0,192.88,192.97,191.84,192.02,42075.0
2025-02-21 13:00:00,192.03,192.46,190.92,190.95,29592.0,192.03,192.46,190.92,190.95,29592.0
2025-02-21 14:00:00,190.96,191.76,190.83,191.45,43403.0,190.96,191.76,190.83,191.45,43403.0
2025-02-21 15:00:00,191.35,191.83,190.76,191.06,179819.0,191.35,191.83,190.76,191.06,179819.0
2025-02-24 09:30:00,192.29,194.2,191.11,193.55,108771.0,192.29,194.2,191.11,193.55,108771.0
2025-02-24 10:00:00,193.17,194.65,192.51,194.23,161542.0,193.17,194.65,192.51,194.23,161542.0
2025-02-24 11:00:00,194.18,195.49,193.89,195.01,76838.0,194.18,195.49,193.89,195.01,76838.0
2025-02-24 12:00:00,194.95,195.41,194.7,194.82,72428.0,194.95,195.41,194.7,194.82,72428.0
2025-02-24 13:00:00,194.84,194.88,193.24,193.34,162258.0,194.84,194.88,193.24,193.34,162258.0
2025-02-24 14:00:00,193.38,193.94,192.82,193.81,126299.0,193.38,193.94,192.82,193.81,126299.0
2025-02-24 15:00:00,193.88,195.05,193.68,194.75,276438.0,193.88,195.05,193.68,194.75,276438.0
2025-02-25 09:30:00,195.69,195.69,191.37,192.0,124149.0,195.69,195.69,191.37,192.0,124149.0
2025-02-25 10:00:00,191.97,193.83,191.79,193.08,114344.0,191.97,193.83,191.79,193.08,114344.0
2025-02-25 11:00:00,193.06,193.06,191.51,191.95,76005.0,193.06,193.06,191.51,191.95,76005.0
2025-02-25 12:00:00,192.17,192.6,191.68,192.3,57911.0,192.17,192.6,191.68,192.3,57911.0
2025-02-25 13:00:00,192.4,192.73,191.72,191.94,46794.0,192.4,192.73,191.72,191.94,46794.0
2025-02-25 14:00:00,191.9,192.25,190.65,191.85,189592.0,191.9,192.25,190.65,191.85,189592.0
2025-02-25 15:00:00,191.89,192.15,190.24,191.0,531023.0,191.89,192.15,190.24,191.0,531023.0
2025-02-26 09:30:00,191.11,192.39,189.71,191.21,157196.0,191.11,192.39,189.71,191.21,157196.0
2025-02-26 10:00:00,191.06,193.02,190.92,191.98,88749.0,191.06,193.02,190.92,191.98,88749.0
2025-02-26 11:00:00,191.98,192.62,191.26,191.45,82624.0,191.98,192.62,191.26,191.45,82624.0
2025-02-26 12:00:00,191.24,192.13,190.53,190.72,51743.0,191.24,192.13,190.53,190.72,51743.0
2025-02-26 13:00:00,190.75,191.13,189.08,189.22,52002.0,190.75,191.13,189.08,189.22,52002.0
2025-02-26 14:00:00,189.24,190.49,189.24,189.75,41249.0,189.24,190.49,189.24,189.75,41249.0
2025-02-26 15:00:00,189.76,191.2,189.61,190.82,221342.0,189.76,191.2,189.61,190.82,221342.0
2025-02-27 09:30:00,189.48,190.54,184.66,189.16,83055.0,189.48,190.54,184.66,189.16,83055.0
2025-02-27 10:00:00,189.3,189.61,187.56,188.06,65611.0,189.3,189.61,187.56,188.06,65611.0
2025-02-27 11:00:00,187.79,188.56,187.36,187.58,38929.0,187.79,188.56,187.36,187.58,38929.0
2025-02-27 12:00:00,187.51,188.08,187.0,187.82,50162.0,187.51,188.08,187.0,187.82,50162.0
2025-02-27 13:00:00,187.9,188.07,187.18,187.92,59491.0,187.9,188.07,187.18,187.92,59491.0
2025-02-27 14:00:00,187.94,188.34,186.32,187.0,63508.0,187.94,188.34,186.32,187.0,63508.0
2025-02-27 15:00:00,186.89,187.31,185.86,186.52,341810.0,186.89,187.31,185.86,186.52,341810.0
2025-02-28 09:30:00,187.91,189.0,185.96,187.58,79628.0,187.91,189.0,185.96,187.58,79628.0
2025-02-28 10:00:00,187.65,188.27,186.78,187.42,123100.0,187.65,188.27,186.78,187.42,123100.0
2025-02-28 11:00:00,187.3,187.43,186.14,186.87,126861.0,187.3,187.43,186.14,186.87,126861.0
2025-02-28 12:00:00,186.87,187.2,186.46,186.49,66955.0,186.87,187.2,186.46,186.49,66955.0
2025-02-28 13:00:00,186.58,187.09,186.04,186.13,56675.0,186.58,187.09,186.04,186.13,56675.0
2025-02-28 14:00:00,186.28,187.55,186.28,187.45,79427.0,186.28,187.55,186.28,187.45,79427.0
2025-02-28 15:00:00,187.54,188.89,187.29,188.89,245124.0,187.54,188.89,187.29,188.89,245124.0
2025-03-03 09:30:00,187.72,189.16,185.22,187.13,134578.0,187.72,189.16,185.22,187.13,134578.0
2025-03-03 10:00:00,187.13,188.55,186.53,187.82,141629.0,187.13,188.55,186.53,187.82,141629.0
2025-03-03 11:00:00,187.82,188.46,187.48,188.46,54010.0,187.82,188.46,187.48,188.46,54010.0
2025-03-03 12:00:00,188.49,188.6,187.71,187.84,73340.0,188.49,188.6,187.71,187.84,73340.0
2025-03-03 13:00:00,187.71,187.71,186.55,186.73,68446.0,187.71,187.71,186.55,186.73,68446.0
2025-03-03 14:00:00,186.66,186.94,185.76,185.91,86496.0,186.66,186.94,185.76,185.91,86496.0
2025-03-03 15:00:00,185.7,185.8,184.06,184.91,220776.0,185.7,185.8,184.06,184.91,220776.0
2025-03-04 09:30:00,184.73,185.29,182.23,182.52,72074.0,184.73,185.29,182.23,182.52,72074.0
2025-03-04 10:00:00,182.41,183.09,181.09,181.21,140452.0,182.41,183.09,181.09,181.21,140452.0
2025-03-04 11:00:00,181.37,183.16,179.28,183.15,259812.0,181.37,183.16,179.28,183.15,259812.0
2025-03-04 12:00:00,182.97,184.01,182.44,183.01,47946.0,182.97,184.01,182.44,183.01,47946.0
2025-03-04 13:00:00,183.01,184.6,182.95,184.45,68474.0,183.01,184.6,182.95,184.45,68474.0
2025-03-04 14:00:00,184.47,185.52,184.37,185.08,88529.0,184.47,185.52,184.37,185.08,88529.0
2025-03-04 15:00:00,185.2,185.59,183.11,183.57,204155.0,185.2,185.59,183.11,183.57,204155.0
2025-03-05 09:30:00,183.05,185.54,183.05,183.46,27525.0,183.05,185.54,183.05,183.46,27525.0
2025-03-05 10:00:00,183.43,184.41,182.72,183.48,64769.0,183.43,184.41,182.72,183.48,64769.0
2025-03-05 11:00:00,183.37,183.37,181.54,181.9,29086.0,183.37,183.37,181.54,181.9,29086.0
2025-03-05 12:00:00,182.02,183.55,182.02,183.55,38405.0,182.02,183.55,182.02,183.55,38405.0
2025-03-05 13:00:00,183.6,184.58,182.8,184.58,52020.0,183.6,184.58,182.8,184.58,52020.0
2025-03-05 14:00:00,184.56,186.0,184.46,185.38,52719.0,184.56,186.0,184.46,185.38,52719.0
2025-03-05 15:00:00,185.3,186.15,184.73,185.93,235442.0,185.3,186.15,184.73,185.93,235442.0
2025-03-06 09:30:00,184.88,188.9,183.67,185.56,76916.0,184.88,188.9,183.67,185.56,76916.0
2025-03-06 10:00:00,185.52,187.15,184.77,186.78,83801.0,185.52,187.15,184.77,186.78,83801.0
2025-03-06 11:00:00,186.82,187.08,185.83,185.86,64732.0,186.82,187.08,185.83,185.86,64732.0
2025-03-06 12:00:00,185.84,186.04,184.74,185.46,45805.0,185.84,186.04,184.74,185.46,45805.0
2025-03-06 13:00:00,185.76,185.88,184.67,185.27,52642.0,185.76,185.88,184.67,185.27,52642.0
2025-03-06 14:00:00,185.28,186.92,185.16,185.25,136303.0,185.28,186.92,185.16,185.25,136303.0
2025-03-06 15:00:00,185.06,186.29,185.06,185.41,174818.0,185.06,186.29,185.06,185.41,174818.0
2025-03-07 09:30:00,184.28,187.17,183.46,187.0,47462.0,184.28,187.17,183.46,187.0,47462.0
2025-03-07 10:00:00,186.86,187.08,185.22,185.52,89294.0,186.86,187.08,185.22,185.52,89294.0
2025-03-07 11:00:00,185.31,186.51,184.45,185.31,98664.0,185.31,186.51,184.45,185.31,98664.0
2025-03-07 12:00:00,185.31,189.04,185.29,188.45,175147.0,185.31,189.04,185.29,188.45,175147.0
2025-03-07 13:00:00,188.45,190.75,188.45,190.02,299772.0,188.45,190.75,188.45,190.02,299772.0
2025-03-07 14:00:00,189.95,191.09,189.75,190.46,131030.0,189.95,191.09,189.75,190.46,131030.0
2025-03-07 15:00:00,190.44,191.83,190.43,191.55,368439.0,190.44,191.83,190.43,191.55,368439.0
2025-03-10 09:30:00,189.12,192.59,188.79,190.93,65632.0,189.12,192.59,188.79,190.93,65632.0
2025-03-10 10:00:00,190.93,191.75,189.8,191.66,141332.0,190.93,191.75,189.8,191.66,141332.0
2025-03-10 11:00:00,191.52,192.54,190.86,191.91,106487.0,191.52,192.54,190.86,191.91,106487.0
2025-03-10 12:00:00,191.91,193.01,191.86,192.21,76380.0,191.91,193.01,191.86,192.21,76380.0
2025-03-10 13:00:00,192.22,192.22,191.07,191.3,137042.0,192.22,192.22,191.07,191.3,137042.0
2025-03-10 14:00:00,191.4,191.55,188.98,189.32,232482.0,191.4,191.55,188.98,189.32,232482.0
2025-03-10 15:00:00,189.39,190.63,188.52,188.77,308111.0,189.39,190.63,188.52,188.77,308111.0
2025-03-11 09:30:00,188.39,189.1,184.0,185.31,37334.0,188.39,189.1,184.0,185.31,37334.0
2025-03-11 10:00:00,184.83,185.94,183.88,183.96,78668.0,184.83,185.94,183.88,183.96,78668.0
2025-03-11 11:00:00,184.02,184.84,183.57,183.82,48453.0,184.02,184.84,183.57,183.82,48453.0
2025-03-11 12:00:00,183.61,183.68,181.11,181.58,107973.0,183.61,183.68,181.11,181.58,107973.0
2025-03-11 13:00:00,181.52,183.16,180.67,182.87,147582.0,181.52,183.16,180.67,182.87,147582.0
2025-03-11 14:00:00,182.96,186.37,182.96,185.65,132861.0,182.96,186.37,182.96,185.65,132861.0
2025-03-11 15:00:00,185.65,185.91,183.22,183.49,299569.0,185.65,185.91,183.22,183.49,299569.0
2025-03-12 09:30:00,185.07,186.89,182.97,183.0,98717.0,185.07,186.89,182.97,183.0,98717.0
2025-03-12 10:00:00,183.0,185.36,183.0,183.44,109011.0,183.0,185.36,183.0,183.44,109011.0
2025-03-12 11:00:00,183.34,185.36,183.34,185.27,105672.0,183.34,185.36,183.34,185.27,105672.0
2025-03-12 12:00:00,185.25,186.09,184.66,184.74,132132.0,185.25,186.09,184.66,184.74,132132.0
2025-03-12 13:00:00,184.59,186.57,184.3,184.36,58124.0,184.59,186.57,184.3,184.36,58124.0
2025-03-12 14:00:00,184.4,186.15,184.26,185.85,86649.0,184.4,186.15,184.26,185.85,86649.0
2025-03-12 15:00:00,185.89,186.21,184.93,185.44,236554.0,185.89,186.21,184.93,185.44,236554.0
2025-03-13 09:30:00,185.47,185.47,180.11,182.41,86207.0,185.47,185.47,180.11,182.41,86207.0
2025-03-13 10:00:00,182.9,184.74,182.76,184.65,85289.0,182.9,184.74,182.76,184.65,85289.0
2025-03-13 11:00:00,184.64,184.85,182.65,183.16,56527.0,184.64,184.85,182.65,183.16,56527.0
2025-03-13 12:00:00,183.22,183.93,182.66,183.21,69628.0,183.22,183.93,182.66,183.21,69628.0
2025-03-13 13:00:00,183.31,183.47,180.31,180.41,63822.0,183.31,183.47,180.31,180.41,63822.0
2025-03-13 14:00:00,180.43,182.51,180.43,182.13,61901.0,180.43,182.51,180.43,182.13,61901.0
2025-03-13 15:00:00,182.14,182.75,181.33,181.48,211249.0,182.14,182.75,181.33,181.48,211249.0
2025-03-14 09:30:00,183.12,184.87,182.92,183.38,45327.0,183.12,184.87,182.92,183.38,45327.0
2025-03-14 10:00:00,183.01,184.07,182.03,183.35,84801.0,183.01,184.07,182.03,183.35,84801.0
2025-03-14 11:00:00,183.61,184.53,183.3,184.35,36626.0,183.61,184.53,183.3,184.35,36626.0
2025-03-14 12:00:00,184.42,185.04,183.53,184.86,35396.0,184.42,185.04,183.53,184.86,35396.0
2025-03-14 13:00:00,184.94,185.22,184.22,184.37,31464.0,184.94,185.22,184.22,184.37,31464.0
2025-03-14 14:00:00,184.31,185.09,184.3,184.75,37167.0,184.31,185.09,184.3,184.75,37167.0
2025-03-14 15:00:00,184.9,185.53,184.19,185.1,128783.0,184.9,185.53,184.19,185.1,128783.0
2025-03-17 09:30:00,184.93,186.54,184.29,184.34,50073.0,184.93,186.54,184.29,184.34,50073.0
2025-03-17 10:00:00,184.67,185.44,183.59,184.7,65002.0,184.67,185.44,183.59,184.7,65002.0
2025-03-17 11:00:00,184.85,185.16,184.42,184.87,39827.0,184.85,185.16,184.42,184.87,39827.0
2025-03-17 12:00:00,184.74,185.32,184.72,185.19,66927.0,184.74,185.32,184.72,185.19,66927.0
2025-03-17 13:00:00,185.04,185.8,184.46,185.11,111672.0,185.04,185.8,184.46,185.11,111672.0
2025-03-17 14:00:00,185.23,185.97,185.19,185.62,111704.0,185.23,185.97,185.19,185.62,111704.0
2025-03-17 15:00:00,185.58,185.93,184.41,184.9,242891.0,185.58,185.93,184.41,184.9,242891.0
2025-03-18 09:30:00,185.3,185.8,182.92,185.24,90747.0,185.3,185.8,182.92,185.24,90747.0
2025-03-18 10:00:00,185.22,186.16,185.08,185.75,64139.0,185.22,186.16,185.08,185.75,64139.0
2025-03-18 11:00:00,185.7,186.25,184.76,185.99,66880.0,185.7,186.25,184.76,185.99,66880.0
2025-03-18 12:00:00,186.0,187.1,185.96,187.02,101816.0,186.0,187.1,185.96,187.02,101816.0
2025-03-18 13:00:00,186.91,187.85,186.51,187.4,96332.0,186.91,187.85,186.51,187.4,96332.0
2025-03-18 14:00:00,187.55,188.57,187.33,188.16,65180.0,187.55,188.57,187.33,188.16,65180.0
2025-03-18 15:00:00,188.15,188.71,187.72,188.55,207100.0,188.15,188.71,187.72,188.55,207100.0
2025-03-19 09:30:00,189.92,189.92,186.46,187.68,39326.0,189.92,189.92,186.46,187.68,39326.0
2025-03-19 10:00:00,187.5,187.85,186.86,187.31,49571.0,187.5,187.85,186.86,187.31,49571.0
2025-03-19 11:00:00,187.41,188.08,187.18,187.98,34591.0,187.41,188.08,187.18,187.98,34591.0
2025-03-19 12:00:00,188.05,188.31,187.26,187.42,33291.0,188.05,188.31,187.26,187.42,33291.0
2025-03-19 13:00:00,187.42,187.53,185.73,185.87,75409.0,187.42,187.53,185.73,185.87,75409.0
2025-03-19 14:00:00,185.61,187.79,185.61,187.35,48654.0,185.61,187.79,185.61,187.35,48654.0
2025-03-19 15:00:00,187.37,188.04,186.57,186.96,104817.0,187.37,188.04,186.57,186.96,104817.0
2025-03-20 09:30:00,185.88,186.9,183.69,184.5,53414.0,185.88,186.9,183.69,184.5,53414.0
2025-03-20 10:00:00,185.26,185.99,184.35,185.77,110717.0,185.26,185.99,184.35,185.77,110717.0
2025-03-20 11:00:00,185.77,186.33,185.6,185.71,90363.0,185.77,186.33,185.6,185.71,90363.0
2025-03-20 12:00:00,185.71,186.19,184.11,184.2,40816.0,185.71,186.19,184.11,184.2,40816.0
2025-03-20 13:00:00,184.27,185.03,183.5,183.64,57879.0,184.27,185.03,183.5,183.64,57879.0
2025-03-20 14:00:00,183.75,184.33,183.04,183.8,62837.0,183.75,184.33,183.04,183.8,62837.0
2025-03-20 15:00:00,183.81,184.67,183.56,184.22,159548.0,183.81,184.67,183.56,184.22,159548.0
2025-03-21 09:30:00,182.85,184.94,180.0,182.97,159167.0,182.85,184.94,180.0,182.97,159167.0
2025-03-21 10:00:00,182.8,182.97,181.35,182.09,64947.0,182.8,182.97,181.35,182.09,64947.0
2025-03-21 11:00:00,182.12,182.33,181.01,181.88,70221.0,182.12,182.33,181.01,181.88,70221.0
2025-03-21 12:00:00,181.81,183.72,181.81,183.53,100907.0,181.81,183.72,181.81,183.53,100907.0
2025-03-21 13:00:00,183.48,184.17,183.36,183.88,137265.0,183.48,184.17,183.36,183.88,137265.0
2025-03-21 14:00:00,183.88,184.21,183.1,183.85,43122.0,183.88,184.21,183.1,183.85,43122.0
2025-03-21 15:00:00,183.88,186.07,183.38,185.83,270146.0,183.88,186.07,183.38,185.83,270146.0
2025-03-24 09:30:00,187.07,188.39,185.62,186.79,36329.0,187.07,188.39,185.62,186.79,36329.0
2025-03-24 10:00:00,186.61,186.85,185.66,186.76,43941.0,186.61,186.85,185.66,186.76,43941.0
2025-03-24 11:00:00,186.84,187.44,186.61,186.99,28381.0,186.84,187.44,186.61,186.99,28381.0
2025-03-24 12:00:00,187.04,187.31,186.24,186.36,29261.0,187.04,187.31,186.24,186.36,29261.0
2025-03-24 13:00:00,186.25,186.48,185.48,185.49,41702.0,186.25,186.48,185.48,185.49,41702.0
2025-03-24 14:00:00,185.7,185.78,184.72,185.67,49403.0,185.7,185.78,184.72,185.67,49403.0
2025-03-24 15:00:00,185.58,186.79,185.4,186.02,168519.0,185.58,186.79,185.4,186.02,168519.0
2025-03-25 09:30:00,187.04,187.06,184.68,185.57,100704.0,187.04,187.06,184.68,185.57,100704.0
2025-03-25 10:00:00,185.6,185.87,184.93,184.93,36776.0,185.6,185.87,184.93,184.93,36776.0
2025-03-25 11:00:00,185.08,185.2,184.06,184.06,124039.0,185.08,185.2,184.06,184.06,124039.0
2025-03-25 12:00:00,184.2,184.52,181.76,182.92,102889.0,184.2,184.52,181.76,182.92,102889.0
2025-03-25 13:00:00,183.04,183.51,182.58,183.0,49859.0,183.04,183.51,182.58,183.0,49859.0
2025-03-25 14:00:00,183.13,183.28,181.02,181.2,63764.0,183.13,183.28,181.02,181.2,63764.0
2025-03-25 15:00:00,181.2,181.7,179.63,181.4,299392.0,181.2,181.7,179.63,181.4,299392.0
2025-03-26 09:30:00,180.27,180.89,179.52,179.94,69868.0,180.27,180.89,179.52,179.94,69868.0
2025-03-26 10:00:00,179.93,181.26,179.81,180.79,78707.0,179.93,181.26,179.81,180.79,78707.0
2025-03-26 11:00:00,180.81,181.25,179.93,179.94,71003.0,180.81,181.25,179.93,179.94,71003.0
2025-03-26 12:00:00,180.02,180.41,179.73,179.95,72601.0,180.02,180.41,179.73,179.95,72601.0
2025-03-26 13:00:00,179.91,180.24,179.12,179.26,49488.0,179.91,180.24,179.12,179.26,49488.0
2025-03-26 14:00:00,179.24,180.57,179.22,180.11,67725.0,179.24,180.57,179.22,180.11,67725.0
2025-03-26 15:00:00,180.2,180.2,179.36,179.99,253639.0,180.2,180.2,179.36,179.99,253639.0
2025-03-27 09:30:00,179.63,179.67,176.74,178.75,68678.0,179.63,179.67,176.74,178.75,68678.0
2025-03-27 10:00:00,178.75,180.71,178.73,180.2,125199.0,178.75,180.71,178.73,180.2,125199.0
2025-03-27 11:00:00,180.08,180.23,178.72,178.98,62514.0,180.08,180.23,178.72,178.98,62514.0
2025-03-27 12:00:00,178.9,179.21,178.28,178.52,53332.0,178.9,179.21,178.28,178.52,53332.0
2025-03-27 13:00:00,178.41,179.27,178.31,178.98,73687.0,178.41,179.27,178.31,178.98,73687.0
2025-03-27 14:00:00,178.9,179.4,178.43,179.11,116836.0,178.9,179.4,178.43,179.11,116836.0
2025-03-27 15:00:00,179.13,180.1,178.78,179.33,285886.0,179.13,180.1,178.78,179.33,285886.0
2025-03-28 09:30:00,178.99,178.99,176.82,177.45,69117.0,178.99,178.99,176.82,177.45,69117.0
2025-03-28 10:00:00,177.48,178.74,176.03,176.44,104415.0,177.48,178.74,176.03,176.44,104415.0
2025-03-28 11:00:00,176.49,178.17,176.34,177.85,127442.0,176.49,178.17,176.34,177.85,127442.0
2025-03-28 12:00:00,177.84,178.49,177.62,178.07,132671.0,177.84,178.49,177.62,178.07,132671.0
2025-03-28 13:00:00,178.11,178.19,177.15,178.15,118443.0,178.11,178.19,177.15,178.15,118443.0
2025-03-28 14:00:00,178.13,178.31,177.68,178.12,130989.0,178.13,178.31,177.68,178.12,130989.0
2025-03-28 15:00:00,178.12,178.39,176.91,177.35,266374.0,178.12,178.39,176.91,177.35,266374.0
2025-03-31 09:30:00,176.72,176.72,170.51,171.93,188943.0,176.72,176.72,170.51,171.93,188943.0
2025-03-31 10:00:00,171.93,172.34,169.37,171.13,216570.0,171.93,172.34,169.37,171.13,216570.0
2025-03-31 11:00:00,171.24,173.69,171.11,173.06,123575.0,171.24,173.69,171.11,173.06,123575.0
2025-03-31 12:00:00,173.07,174.48,172.56,174.32,134002.0,173.07,174.48,172.56,174.32,134002.0
2025-03-31 13:00:00,174.38,174.62,173.3,173.64,112995.0,174.38,174.62,173.3,173.64,112995.0
2025-03-31 14:00:00,173.72,176.29,173.72,175.72,145916.0,173.72,176.29,173.72,175.72,145916.0
2025-03-31 15:00:00,175.71,177.86,175.67,176.3,299361.0,175.71,177.86,175.67,176.3,299361.0
2025-04-01 09:30:00,176.92,177.65,173.74,174.58,45912.0,176.92,177.65,173.74,174.58,45912.0
2025-04-01 10:00:00,174.64,174.89,172.84,174.44,52655.0,174.64,174.89,172.84,174.44,52655.0
2025-04-01 11:00:00,174.29,175.91,174.23,175.17,56649.0,174.29,175.91,174.23,175.17,56649.0
2025-04-01 12:00:00,175.26,175.57,173.5,174.08,29106.0,175.26,175.57,173.5,174.08,29106.0
2025-04-01 13:00:00,174.0,174.32,173.09,173.09,34906.0,174.0,174.32,173.09,173.09,34906.0
2025-04-01 14:00:00,173.08,173.08,171.01,171.49,82306.0,173.08,173.08,171.01,171.49,82306.0
2025-04-01 15:00:00,171.45,171.67,170.66,171.23,216213.0,171.45,171.67,170.66,171.23,216213.0
2025-04-02 09:30:00,169.69,172.28,169.11,170.07,48716.0,169.69,172.28,169.11,170.07,48716.0
2025-04-02 10:00:00,169.98,171.52,169.94,171.49,156451.0,169.98,171.52,169.94,171.49,156451.0
2025-04-02 11:00:00,171.38,172.73,171.09,171.57,94337.0,171.38,172.73,171.09,171.57,94337.0
2025-04-02 12:00:00,171.61,173.34,171.5,173.13,58971.0,171.61,173.34,171.5,173.13,58971.0
2025-04-02 13:00:00,173.19,173.77,172.39,173.42,98371.0,173.19,173.77,172.39,173.42,98371.0
2025-04-02 14:00:00,173.35,174.3,173.23,173.37,119250.0,173.35,174.3,173.23,173.37,119250.0
2025-04-02 15:00:00,173.36,174.61,173.06,174.38,280877.0,173.36,174.61,173.06,174.38,280877.0
2025-04-03 09:30:00,172.44,173.89,168.68,169.33,120697.0,172.44,173.89,168.68,169.33,120697.0
2025-04-03 10:00:00,169.29,170.01,166.11,166.42,362700.0,169.29,170.01,166.11,166.42,362700.0
2025-04-03 11:00:00,166.42,168.48,166.42,167.93,270582.0,166.42,168.48,166.42,167.93,270582.0
2025-04-03 12:00:00,167.93,169.03,167.61,168.53,95923.0,167.93,169.03,167.61,168.53,95923.0
2025-04-03 13:00:00,168.57,168.79,167.64,168.28,108482.0,168.57,168.79,167.64,168.28,108482.0
2025-04-03 14:00:00,168.28,168.58,166.46,167.8,122357.0,168.28,168.58,166.46,167.8,122357.0
2025-04-03 15:00:00,167.67,168.41,166.88,167.63,261515.0,167.67,168.41,166.88,167.63,261515.0
2025-04-04 09:30:00,163.75,164.47,158.38,159.02,115926.0,163.75,164.47,158.38,159.02,115926.0
2025-04-04 10:00:00,159.24,159.52,155.65,157.0,199642.0,159.24,159.52,155.65,157.0,199642.0
2025-04-04 11:00:00,157.0,160.49,157.0,158.88,195102.0,157.0,160.49,157.0,158.88,195102.0
2025-04-04 12:00:00,158.57,159.49,157.57,158.0,97342.0,158.57,159.49,157.57,158.0,97342.0
2025-04-04 13:00:00,158.17,158.93,156.67,158.31,131316.0,158.17,158.93,156.67,158.31,131316.0
2025-04-04 14:00:00,158.39,158.81,155.93,156.84,79308.0,158.39,158.81,155.93,156.84,79308.0
2025-04-04 15:00:00,156.85,158.39,154.35,154.69,548926.0,156.85,158.39,154.35,154.69,548926.0
2025-04-07 09:30:00,149.86,150.69,146.06,149.52,286472.0,149.86,150.69,146.06,149.52,286472.0
2025-04-07 10:00:00,149.52,160.33,148.97,153.37,379716.0,149.52,160.33,148.97,153.37,379716.0
2025-04-07 11:00:00,153.39,155.11,149.64,150.88,170840.0,153.39,155.11,149.64,150.88,170840.0
2025-04-07 12:00:00,150.71,152.62,149.43,149.91,211798.0,150.71,152.62,149.43,149.91,211798.0
2025-04-07 13:00:00,149.91,155.28,149.53,154.77,195297.0,149.91,155.28,149.53,154.77,195297.0
2025-04-07 14:00:00,154.77,155.57,152.62,152.97,252447.0,154.77,155.57,152.62,152.97,252447.0
2025-04-07 15:00:00,152.97,154.3,151.87,152.9,408404.0,152.97,154.3,151.87,152.9,408404.0
2025-04-08 09:30:00,157.91,159.03,152.53,154.92,122118.0,157.91,159.03,152.53,154.92,122118.0
2025-04-08 10:00:00,155.3,156.74,153.94,154.46,91334.0,155.3,156.74,153.94,154.46,91334.0
2025-04-08 11:00:00,154.81,155.35,153.11,154.15,148352.0,154.81,155.35,153.11,154.15,148352.0
2025-04-08 12:00:00,154.15,154.34,149.72,149.74,193319.0,154.15,154.34,149.72,149.74,193319.0
2025-04-08 13:00:00,149.78,150.06,147.75,149.05,251122.0,149.78,150.06,147.75,149.05,251122.0
2025-04-08 14:00:00,149.19,149.43,147.28,147.47,130107.0,149.19,149.43,147.28,147.47,130107.0
2025-04-08 15:00:00,147.3,147.36,142.57,144.5,528845.0,147.3,147.36,142.57,144.5,528845.0
2025-04-09 09:30:00,140.91,142.43,135.97,140.17,258012.0,140.91,142.43,135.97,140.17,258012.0
2025-04-09 10:00:00,140.57,142.55,139.76,140.98,378404.0,140.57,142.55,139.76,140.98,378404.0
2025-04-09 11:00:00,141.02,143.06,140.89,141.84,207635.0,141.02,143.06,140.89,141.84,207635.0
2025-04-09 12:00:00,141.71,143.84,141.42,142.84,237872.0,141.71,143.84,141.42,142.84,237872.0
2025-04-09 13:00:00,142.83,153.98,142.09,153.4,354638.0,142.83,153.98,142.09,153.4,354638.0
2025-04-09 14:00:00,153.4,156.33,152.21,152.58,311748.0,153.4,156.33,152.21,152.58,311748.0
2025-04-09 15:00:00,152.29,157.68,152.0,156.9,478748.0,152.29,157.68,152.0,156.9,478748.0
2025-04-10 09:30:00,152.0,152.96,143.79,146.69,135238.0,152.0,152.96,143.79,146.69,135238.0
2025-04-10 10:00:00,146.75,148.13,144.47,144.57,227947.0,146.75,148.13,144.47,144.57,227947.0
2025-04-10 11:00:00,144.56,144.93,141.66,141.94,125487.0,144.56,144.93,141.66,141.94,125487.0
2025-04-10 12:00:00,142.12,143.83,140.32,143.13,206480.0,142.12,143.83,140.32,143.13,206480.0
2025-04-10 13:00:00,142.99,144.6,140.36,144.46,167606.0,142.99,144.6,140.36,144.46,167606.0
2025-04-10 14:00:00,144.37,147.15,144.12,145.49,413081.0,144.37,147.15,144.12,145.49,413081.0
2025-04-10 15:00:00,145.38,146.68,142.12,143.03,642865.0,145.38,146.68,142.12,143.03,642865.0
2025-04-11 09:30:00,144.89,146.05,140.64,142.26,109388.0,144.89,146.05,140.64,142.26,109388.0
2025-04-11 10:00:00,142.12,143.68,141.5,141.5,211935.0,142.12,143.68,141.5,141.5,211935.0
2025-04-11 11:00:00,141.63,143.02,140.86,141.43,160915.0,141.63,143.02,140.86,141.43,160915.0
2025-04-11 12:00:00,141.44,144.19,141.24,143.85,176183.0,141.44,144.19,141.24,143.85,176183.0
2025-04-11 13:00:00,143.81,146.91,143.54,146.46,170419.0,143.81,146.91,143.54,146.46,170419.0
2025-04-11 14:00:00,146.18,146.48,144.75,145.13,107184.0,146.18,146.48,144.75,145.13,107184.0
2025-04-11 15:00:00,145.25,146.6,145.12,145.44,424643.0,145.25,146.6,145.12,145.44,424643.0
2025-04-14 09:30:00,149.28,149.57,146.8,147.53,70615.0,149.28,149.57,146.8,147.53,70615.0
2025-04-14 10:00:00,147.54,150.23,146.89,150.16,237568.0,147.54,150.23,146.89,150.16,237568.0
2025-04-14 11:00:00,149.91,151.0,148.45,148.57,159779.0,149.91,151.0,148.45,148.57,159779.0
2025-04-14 12:00:00,148.56,149.23,147.82,148.6,86663.0,148.56,149.23,147.82,148.6,86663.0
2025-04-14 13:00:00,148.72,149.87,148.16,149.51,245025.0,148.72,149.87,148.16,149.51,245025.0
2025-04-14 14:00:00,149.56,150.61,149.18,150.49,146108.0,149.56,150.61,149.18,150.49,146108.0
2025-04-14 15:00:00,150.53,151.8,150.53,150.95,335934.0,150.53,151.8,150.53,150.95,335934.0
2025-04-15 09:30:00,150.22,152.48,149.98,150.59,24272.0,150.22,152.48,149.98,150.59,24272.0
2025-04-15 10:00:00,150.96,151.54,149.01,149.89,66456.0,150.96,151.54,149.01,149.89,66456.0
2025-04-15 11:00:00,150.13,150.55,149.41,149.62,81664.0,150.13,150.55,149.41,149.62,81664.0
2025-04-15 12:00:00,149.78,150.06,148.38,149.1,49963.0,149.78,150.06,148.38,149.1,49963.0
2025-04-15 13:00:00,148.95,149.55,148.65,149.09,61110.0,148.95,149.55,148.65,149.09,61110.0
2025-04-15 14:00:00,149.07,149.9,148.47,149.52,87285.0,149.07,149.9,148.47,149.52,87285.0
2025-04-15 15:00:00,149.65,149.74,148.89,149.1,225127.0,149.65,149.74,148.89,149.1,225127.0
2025-04-16 09:30:00,149.55,150.67,148.25,149.21,59751.0,149.55,150.67,148.25,149.21,59751.0
2025-04-16 10:00:00,149.17,150.84,148.75,150.09,105440.0,149.17,150.84,148.75,150.09,105440.0
2025-04-16 11:00:00,150.07,151.49,149.79,149.97,63976.0,150.07,151.49,149.79,149.97,63976.0
2025-04-16 12:00:00,150.09,150.48,149.84,150.27,55127.0,150.09,150.48,149.84,150.27,55127.0
2025-04-16 13:00:00,150.27,150.87,148.64,148.7,55214.0,150.27,150.87,148.64,148.7,55214.0
2025-04-16 14:00:00,148.86,149.75,148.26,148.26,73114.0,148.86,149.75,148.26,148.26,73114.0
2025-04-16 15:00:00,148.35,148.96,147.52,148.38,216985.0,148.35,148.96,147.52,148.38,216985.0
2025-04-17 09:30:00,149.33,149.38,144.36,145.31,122694.0,149.33,149.38,144.36,145.31,122694.0
2025-04-17 10:00:00,145.56,146.29,144.72,145.11,120995.0,145.56,146.29,144.72,145.11,120995.0
2025-04-17 11:00:00,145.4,146.3,144.73,144.88,119657.0,145.4,146.3,144.73,144.88,119657.0
2025-04-17 12:00:00,144.88,146.0,144.31,144.91,540052.0,144.88,146.0,144.31,144.91,540052.0
2025-04-17 13:00:00,145.0,145.66,144.3,144.8,231482.0,145.0,145.66,144.3,144.8,231482.0
2025-04-17 14:00:00,144.74,145.66,144.52,144.59,176716.0,144.74,145.66,144.52,144.59,176716.0
2025-04-17 15:00:00,144.63,144.91,143.5,143.96,445264.0,144.63,144.91,143.5,143.96,445264.0
2025-04-21 09:30:00,142.24,142.41,139.27,140.56,52792.0,142.24,142.41,139.27,140.56,52792.0
2025-04-21 10:00:00,140.41,141.03,138.98,139.15,148145.0,140.41,141.03,138.98,139.15,148145.0
2025-04-21 11:00:00,139.13,139.15,137.49,138.17,94147.0,139.13,139.15,137.49,138.17,94147.0
2025-04-21 12:00:00,138.18,139.82,137.89,139.0,123272.0,138.18,139.82,137.89,139.0,123272.0
2025-04-21 13:00:00,139.0,139.94,138.57,139.17,127611.0,139.0,139.94,138.57,139.17,127611.0
2025-04-21 14:00:00,139.19,139.59,138.76,138.8,90781.0,139.19,139.59,138.76,138.8,90781.0
2025-04-21 15:00:00,138.81,141.4,138.78,141.18,418725.0,138.81,141.4,138.78,141.18,418725.0
2025-04-22 09:30:00,142.83,142.83,137.78,141.73,110825.0,142.83,142.83,137.78,141.73,110825.0
2025-04-22 10:00:00,141.73,142.42,140.93,142.02,99474.0,141.73,142.42,140.93,142.02,99474.0
2025-04-22 11:00:00,142.13,142.82,141.99,142.48,136871.0,142.13,142.82,141.99,142.48,136871.0
2025-04-22 12:00:00,142.39,143.62,142.39,143.02,102512.0,142.39,143.62,142.39,143.02,102512.0
2025-04-22 13:00:00,142.92,143.24,141.15,141.31,78991.0,142.92,143.24,141.15,141.31,78991.0
2025-04-22 14:00:00,141.35,143.15,141.35,143.11,68821.0,141.35,143.15,141.35,143.11,68821.0
2025-04-22 15:00:00,143.21,143.85,142.55,143.6,328194.0,143.21,143.85,142.55,143.6,328194.0
2025-04-23 09:30:00,149.17,154.17,149.04,152.59,142572.0,149.17,154.17,149.04,152.59,142572.0
2025-04-23 10:00:00,152.79,153.48,149.6,150.4,211230.0,152.79,153.48,149.6,150.4,211230.0
2025-04-23 11:00:00,150.4,150.99,147.39,147.67,156443.0,150.4,150.99,147.39,147.67,156443.0
2025-04-23 12:00:00,147.53,148.39,146.79,148.19,55800.0,147.53,148.39,146.79,148.19,55800.0
2025-04-23 13:00:00,148.01,149.25,147.68,148.58,76934.0,148.01,149.25,147.68,148.58,76934.0
2025-04-23 14:00:00,148.71,148.98,146.13,146.73,141099.0,148.71,148.98,146.13,146.73,141099.0
2025-04-23 15:00:00,146.64,147.24,146.23,147.04,226951.0,146.64,147.24,146.23,147.04,226951.0
2025-04-24 09:30:00,147.59,148.25,146.21,146.83,48676.0,147.59,148.25,146.21,146.83,48676.0
2025-04-24 10:00:00,146.74,148.89,146.66,148.4,99114.0,146.74,148.89,146.66,148.4,99114.0
2025-04-24 11:00:00,148.42,149.5,148.27,148.89,89664.0,148.42,149.5,148.27,148.89,89664.0
2025-04-24 12:00:00,148.89,150.01,148.88,149.84,37759.0,148.89,150.01,148.88,149.84,37759.0
2025-04-24 13:00:00,149.82,150.58,149.54,149.76,90504.0,149.82,150.58,149.54,149.76,90504.0
2025-04-24 14:00:00,149.78,150.17,149.21,149.57,79593.0,149.78,150.17,149.21,149.57,79593.0
2025-04-24 15:00:00,149.59,150.74,149.14,150.67,278279.0,149.59,150.74,149.14,150.67,278279.0
2025-04-25 09:30:00,147.07,148.27,145.89,147.05,63051.0,147.07,148.27,145.89,147.05,63051.0
2025-04-25 10:00:00,147.32,149.48,147.15,149.07,126129.0,147.32,149.48,147.15,149.07,126129.0
2025-04-25 11:00:00,149.06,149.6,148.33,148.63,67873.0,149.06,149.6,148.33,148.63,67873.0
2025-04-25 12:00:00,148.75,149.96,148.54,149.88,52668.0,148.75,149.96,148.54,149.88,52668.0
2025-04-25 13:00:00,149.76,150.86,149.27,149.27,60822.0,149.76,150.86,149.27,149.27,60822.0
2025-04-25 14:00:00,149.31,150.48,149.26,150.02,60948.0,149.31,150.48,149.26,150.02,60948.0
2025-04-25 15:00:00,149.95,150.54,149.38,150.28,218557.0,149.95,150.54,149.38,150.28,218557.0
2025-04-28 09:30:00,151.31,152.43,150.14,150.32,58924.0,151.31,152.43,150.14,150.32,58924.0
2025-04-28 10:00:00,150.23,151.9,150.1,151.49,211251.0,150.23,151.9,150.1,151.49,211251.0
2025-04-28 11:00:00,151.46,151.65,149.55,149.76,82092.0,151.46,151.65,149.55,149.76,82092.0
2025-04-28 12:00:00,149.73,149.74,148.88,148.91,43495.0,149.73,149.74,148.88,148.91,43495.0
2025-04-28 13:00:00,148.96,149.42,148.48,149.37,96479.0,148.96,149.42,148.48,149.37,96479.0
2025-04-28 14:00:00,149.23,150.04,149.2,149.81,58170.0,149.23,150.04,149.2,149.81,58170.0
2025-04-28 15:00:00,149.75,150.29,149.42,150.11,168306.0,149.75,150.29,149.42,150.11,168306.0
2025-04-29 09:30:00,150.6,151.31,149.11,150.33,28096.0,150.6,151.31,149.11,150.33,28096.0
2025-04-29 10:00:00,150.2,151.72,150.0,151.72,60877.0,150.2,151.72,150.0,151.72,60877.0
2025-04-29 11:00:00,151.72,152.07,150.54,151.95,81170.0,151.72,152.07,150.54,151.95,81170.0
2025-04-29 12:00:00,151.94,152.83,151.93,152.12,52481.0,151.94,152.83,151.93,152.12,52481.0
2025-04-29 13:00:00,152.14,153.68,151.91,153.36,48369.0,152.14,153.68,151.91,153.36,48369.0
2025-04-29 14:00:00,153.4,153.7,152.91,153.56,67260.0,153.4,153.7,152.91,153.56,67260.0
2025-04-29 15:00:00,153.52,153.98,153.26,153.45,257212.0,153.52,153.98,153.26,153.45,257212.0
2025-04-30 09:30:00,152.69,153.83,151.0,152.27,59701.0,152.69,153.83,151.0,152.27,59701.0
2025-04-30 10:00:00,151.94,152.98,151.49,151.88,101250.0,151.94,152.98,151.49,151.88,101250.0
2025-04-30 11:00:00,151.83,153.38,151.83,153.01,356542.0,151.83,153.38,151.83,153.01,356542.0
2025-04-30 12:00:00,153.01,153.06,151.38,152.36,35803.0,153.01,153.06,151.38,152.36,35803.0
2025-04-30 13:00:00,152.4,153.4,152.09,153.05,53728.0,152.4,153.4,152.09,153.05,53728.0
2025-04-30 14:00:00,152.86,153.54,152.71,153.0,190861.0,152.86,153.54,152.71,153.0,190861.0
2025-04-30 15:00:00,153.0,155.34,152.84,155.06,352849.0,153.0,155.34,152.84,155.06,352849.0
2025-05-01 09:30:00,154.86,154.86,148.05,152.95,148673.0,154.86,154.86,148.05,152.95,148673.0
2025-05-01 10:00:00,153.17,155.0,153.0,154.85,116781.0,153.17,155.0,153.0,154.85,116781.0
2025-05-01 11:00:00,154.85,154.92,152.18,152.34,77825.0,154.85,154.92,152.18,152.34,77825.0
2025-05-01 12:00:00,152.49,152.52,151.49,151.98,64607.0,152.49,152.52,151.49,151.98,64607.0
2025-05-01 13:00:00,152.06,152.92,151.81,152.02,72048.0,152.06,152.92,151.81,152.02,72048.0
2025-05-01 14:00:00,151.97,152.44,151.64,152.08,100201.0,151.97,152.44,151.64,152.08,100201.0
2025-05-01 15:00:00,152.06,152.3,150.85,150.9,331263.0,152.06,152.3,150.85,150.9,331263.0
2025-05-02 09:30:00,154.85,156.31,152.59,152.75,167461.0,154.85,156.31,152.59,152.75,167461.0
2025-05-02 10:00:00,152.73,153.77,152.52,153.37,123787.0,152.73,153.77,152.52,153.37,123787.0
2025-05-02 11:00:00,153.37,153.75,152.41,153.5,63138.0,153.37,153.75,152.41,153.5,63138.0
2025-05-02 12:00:00,153.5,154.82,153.34,154.22,117685.0,153.5,154.82,153.34,154.22,117685.0
2025-05-02 13:00:00,154.25,154.47,153.64,153.74,105352.0,154.25,154.47,153.64,153.74,105352.0
2025-05-02 14:00:00,153.71,153.73,153.04,153.2,139674.0,153.71,153.73,153.04,153.2,139674.0
2025-05-02 15:00:00,153.33,153.85,152.89,153.47,247965.0,153.33,153.85,152.89,153.47,247965.0
2025-05-05 09:30:00,151.81,153.41,151.18,152.85,61020.0,151.81,153.41,151.18,152.85,61020.0
2025-05-05 10:00:00,152.99,154.15,152.33,154.08,90723.0,152.99,154.15,152.33,154.08,90723.0
2025-05-05 11:00:00,154.15,154.39,153.35,153.86,99033.0,154.15,154.39,153.35,153.86,99033.0
2025-05-05 12:00:00,153.88,154.28,153.61,154.25,61296.0,153.88,154.28,153.61,154.25,61296.0
2025-05-05 13:00:00,154.33,154.44,153.13,153.61,166861.0,154.33,154.44,153.13,153.61,166861.0
2025-05-05 14:00:00,153.62,154.12,153.53,153.76,79112.0,153.62,154.12,153.53,153.76,79112.0
2025-05-05 15:00:00,153.7,153.71,152.08,152.29,410284.0,153.7,153.71,152.08,152.29,410284.0
2025-05-06 09:30:00,149.67,153.32,143.64,152.41,274841.0,149.67,153.32,143.64,152.41,274841.0
2025-05-06 10:00:00,152.5,153.11,149.74,152.18,297124.0,152.5,153.11,149.74,152.18,297124.0
2025-05-06 11:00:00,152.05,152.63,151.26,151.79,69998.0,152.05,152.63,151.26,151.79,69998.0
2025-05-06 12:00:00,151.84,153.05,149.8,149.97,185965.0,151.84,153.05,149.8,149.97,185965.0
2025-05-06 13:00:00,150.03,150.3,144.53,145.28,314574.0,150.03,150.3,144.53,145.28,314574.0
2025-05-06 14:00:00,145.28,146.45,144.89,146.29,114119.0,145.28,146.45,144.89,146.29,114119.0
2025-05-06 15:00:00,146.28,146.67,145.78,146.2,293951.0,146.28,146.67,145.78,146.2,293951.0
2025-05-07 09:30:00,149.6,153.54,146.72,151.89,135872.0,149.6,153.54,146.72,151.89,135872.0
2025-05-07 10:00:00,151.96,151.96,149.25,149.39,198544.0,151.96,151.96,149.25,149.39,198544.0
2025-05-07 11:00:00,149.39,151.81,148.83,151.51,194288.0,149.39,151.81,148.83,151.51,194288.0
2025-05-07 12:00:00,151.45,152.56,151.12,152.39,145687.0,151.45,152.56,151.12,152.39,145687.0
2025-05-07 13:00:00,152.44,153.68,151.92,152.78,187362.0,152.44,153.68,151.92,152.78,187362.0
2025-05-07 14:00:00,152.23,153.61,151.2,153.61,202444.0,152.23,153.61,151.2,153.61,202444.0
2025-05-07 15:00:00,153.56,153.69,152.24,153.28,505856.0,153.56,153.69,152.24,153.28,505856.0
2025-05-08 09:30:00,155.2,155.2,151.0,152.42,173855.0,155.2,155.2,151.0,152.42,173855.0
2025-05-08 10:00:00,152.31,154.64,152.18,153.25,236273.0,152.31,154.64,152.18,153.25,236273.0
2025-05-08 11:00:00,153.05,155.78,152.87,155.51,311928.0,153.05,155.78,152.87,155.51,311928.0
2025-05-08 12:00:00,155.67,156.5,155.1,156.07,116477.0,155.67,156.5,155.1,156.07,116477.0
2025-05-08 13:00:00,156.07,156.1,154.34,154.34,103576.0,156.07,156.1,154.34,154.34,103576.0
2025-05-08 14:00:00,154.34,155.25,154.07,154.99,127506.0,154.34,155.25,154.07,154.99,127506.0
2025-05-08 15:00:00,154.98,155.13,153.15,153.3,373727.0,154.98,155.13,153.15,153.3,373727.0
2025-05-09 09:30:00,153.69,154.99,152.42,152.82,53657.0,153.69,154.99,152.42,152.82,53657.0
2025-05-09 10:00:00,152.85,153.51,151.73,152.93,100682.0,152.85,153.51,151.73,152.93,100682.0
2025-05-09 11:00:00,152.85,153.06,151.27,151.36,95638.0,152.85,153.06,151.27,151.36,95638.0
2025-05-09 12:00:00,151.32,151.6,150.46,150.84,97645.0,151.32,151.6,150.46,150.84,97645.0
2025-05-09 13:00:00,150.86,151.09,150.61,150.87,81817.0,150.86,151.09,150.61,150.87,81817.0
2025-05-09 14:00:00,150.88,150.94,149.78,150.37,113518.0,150.88,150.94,149.78,150.37,113518.0
2025-05-09 15:00:00,150.35,150.67,148.74,148.95,297780.0,150.35,150.67,148.74,148.95,297780.0
2025-05-12 09:30:00,152.88,155.71,151.5,153.38,95023.0,152.88,155.71,151.5,153.38,95023.0
2025-05-12 10:00:00,153.32,154.6,151.74,153.38,327292.0,153.32,154.6,151.74,153.38,327292.0
2025-05-12 11:00:00,153.41,154.61,153.23,154.61,224209.0,153.41,154.61,153.23,154.61,224209.0
2025-05-12 12:00:00,154.58,156.16,154.57,156.14,132089.0,154.58,156.16,154.57,156.14,132089.0
2025-05-12 13:00:00,156.15,156.53,155.5,155.59,148897.0,156.15,156.53,155.5,155.59,148897.0
2025-05-12 14:00:00,155.59,155.96,154.99,155.43,103847.0,155.59,155.96,154.99,155.43,103847.0
2025-05-12 15:00:00,155.49,156.14,154.99,156.13,504760.0,155.49,156.14,154.99,156.13,504760.0
2025-05-13 09:30:00,155.0,155.95,154.14,155.59,33596.0,155.0,155.95,154.14,155.59,33596.0
2025-05-13 10:00:00,155.6,155.8,152.82,153.35,162165.0,155.6,155.8,152.82,153.35,162165.0
2025-05-13 11:00:00,153.33,153.8,152.12,152.13,103418.0,153.33,153.8,152.12,152.13,103418.0
2025-05-13 12:00:00,152.0,152.76,151.76,152.48,224180.0,152.0,152.76,151.76,152.48,224180.0
2025-05-13 13:00:00,152.44,152.72,151.35,151.74,289809.0,152.44,152.72,151.35,151.74,289809.0
2025-05-13 14:00:00,151.75,152.35,151.75,152.21,87556.0,151.75,152.35,151.75,152.21,87556.0
2025-05-13 15:00:00,152.21,152.21,150.61,150.62,519793.0,152.21,152.21,150.61,150.62,519793.0
2025-05-14 09:30:00,150.68,151.97,148.91,149.03,100583.0,150.68,151.97,148.91,149.03,100583.0
2025-05-14 10:00:00,149.05,149.29,146.37,146.37,111320.0,149.05,149.29,146.37,146.37,111320.0
2025-05-14 11:00:00,146.5,146.5,145.38,145.47,215374.0,146.5,146.5,145.38,145.47,215374.0
2025-05-14 12:00:00,145.46,145.96,144.8,145.58,265331.0,145.46,145.96,144.8,145.58,265331.0
2025-05-14 13:00:00,145.51,145.51,143.77,144.06,179073.0,145.51,145.51,143.77,144.06,179073.0
2025-05-14 14:00:00,144.09,144.18,143.0,143.31,221718.0,144.09,144.18,143.0,143.31,221718.0
2025-05-14 15:00:00,143.31,143.59,141.67,141.81,412318.0,143.31,143.59,141.67,141.81,412318.0
2025-05-15 09:30:00,140.83,141.67,137.75,138.67,177522.0,140.83,141.67,137.75,138.67,177522.0
2025-05-15 10:00:00,138.73,139.57,137.34,137.93,226680.0,138.73,139.57,137.34,137.93,226680.0
2025-05-15 11:00:00,137.98,140.22,137.82,140.13,155491.0,137.98,140.22,137.82,140.13,155491.0
2025-05-15 12:00:00,140.06,140.29,139.34,139.89,138893.0,140.06,140.29,139.34,139.89,138893.0
2025-05-15 13:00:00,139.9,140.43,139.6,139.95,182147.0,139.9,140.43,139.6,139.95,182147.0
2025-05-15 14:00:00,139.96,140.8,139.81,140.71,134548.0,139.96,140.8,139.81,140.71,134548.0
2025-05-15 15:00:00,140.75,140.96,140.13,140.49,429307.0,140.75,140.96,140.13,140.49,429307.0
2025-05-16 09:30:00,140.89,140.89,138.0,140.13,122609.0,140.89,140.89,138.0,140.13,122609.0
2025-05-16 10:00:00,139.97,141.51,139.58,141.32,185737.0,139.97,141.51,139.58,141.32,185737.0
2025-05-16 11:00:00,141.35,142.65,141.35,142.17,189656.0,141.35,142.65,141.35,142.17,189656.0
2025-05-16 12:00:00,142.21,143.28,142.17,143.17,142695.0,142.21,143.28,142.17,143.17,142695.0
2025-05-16 13:00:00,143.16,143.75,143.07,143.22,110778.0,143.16,143.75,143.07,143.22,110778.0
2025-05-16 14:00:00,143.24,143.3,142.96,143.03,169675.0,143.24,143.3,142.96,143.03,169675.0
2025-05-16 15:00:00,143.09,143.36,142.38,142.81,348343.0,143.09,143.36,142.38,142.81,348343.0
2025-05-19 09:30:00,140.09,141.43,139.12,139.73,164833.0,140.09,141.43,139.12,139.73,164833.0
2025-05-19 10:00:00,139.71,141.17,139.24,141.04,311288.0,139.71,141.17,139.24,141.04,311288.0
2025-05-19 11:00:00,141.1,141.73,140.9,141.66,186471.0,141.1,141.73,140.9,141.66,186471.0
2025-05-19 12:00:00,141.61,142.46,141.46,142.22,187514.0,141.61,142.46,141.46,142.22,187514.0
2025-05-19 13:00:00,142.22,142.79,142.01,142.58,198064.0,142.22,142.79,142.01,142.58,198064.0
2025-05-19 14:00:00,142.58,142.98,142.32,142.61,192508.0,142.58,142.98,142.32,142.61,192508.0
2025-05-19 15:00:00,142.61,143.57,142.6,143.54,589793.0,142.61,143.57,142.6,143.54,589793.0
2025-05-20 09:30:00,143.56,144.25,142.89,143.21,41691.0,143.56,144.25,142.89,143.21,41691.0
2025-05-20 10:00:00,143.38,144.01,142.88,142.95,84821.0,143.38,144.01,142.88,142.95,84821.0
2025-05-20 11:00:00,142.93,145.78,142.87,143.71,178508.0,142.93,145.78,142.87,143.71,178508.0
2025-05-20 12:00:00,143.64,143.82,143.11,143.19,31531.0,143.64,143.82,143.11,143.19,31531.0
2025-05-20 13:00:00,143.19,144.49,143.11,144.37,110013.0,143.19,144.49,143.11,144.37,110013.0
2025-05-20 14:00:00,144.34,144.75,144.28,144.55,188819.0,144.34,144.75,144.28,144.55,188819.0
2025-05-20 15:00:00,144.53,145.04,143.85,145.0,440032.0,144.53,145.04,143.85,145.0,440032.0
2025-05-21 09:30:00,142.93,144.73,140.97,141.17,78561.0,142.93,144.73,140.97,141.17,78561.0
2025-05-21 10:00:00,141.27,141.8,139.18,139.62,85453.0,141.27,141.8,139.18,139.62,85453.0
2025-05-21 11:00:00,139.67,140.56,139.44,140.3,167450.0,139.67,140.56,139.44,140.3,167450.0
2025-05-21 12:00:00,140.37,140.38,139.63,139.71,104219.0,140.37,140.38,139.63,139.71,104219.0
2025-05-21 13:00:00,139.71,139.99,138.65,138.85,169624.0,139.71,139.99,138.65,138.85,169624.0
2025-05-21 14:00:00,138.77,138.96,138.1,138.68,140651.0,138.77,138.96,138.1,138.68,140651.0
2025-05-21 15:00:00,138.69,138.75,137.26,137.29,252719.0,138.69,138.75,137.26,137.29,252719.0
2025-05-22 09:30:00,136.41,136.65,135.39,136.18,66858.0,136.41,136.65,135.39,136.18,66858.0
2025-05-22 10:00:00,136.27,137.37,135.99,136.44,66080.0,136.27,137.37,135.99,136.44,66080.0
2025-05-22 11:00:00,136.5,136.82,135.85,136.71,33353.0,136.5,136.82,135.85,136.71,33353.0
2025-05-22 12:00:00,136.77,137.54,136.69,136.75,71530.0,136.77,137.54,136.69,136.75,71530.0
2025-05-22 13:00:00,136.82,138.08,136.71,137.77,138368.0,136.82,138.08,136.71,137.77,138368.0
2025-05-22 14:00:00,137.81,138.26,137.75,138.19,160294.0,137.81,138.26,137.75,138.19,160294.0
2025-05-22 15:00:00,138.24,138.46,137.7,138.04,324116.0,138.24,138.46,137.7,138.04,324116.0
2025-05-23 09:30:00,135.96,137.55,135.96,136.29,115047.0,135.96,137.55,135.96,136.29,115047.0
2025-05-23 10:00:00,136.29,136.6,134.64,134.99,205767.0,136.29,136.6,134.64,134.99,205767.0
2025-05-23 11:00:00,135.07,136.41,135.04,135.88,84804.0,135.07,136.41,135.04,135.88,84804.0
2025-05-23 12:00:00,135.81,135.99,135.21,135.94,88240.0,135.81,135.99,135.21,135.94,88240.0
2025-05-23 13:00:00,135.95,136.99,135.72,136.75,123407.0,135.95,136.99,135.72,136.75,123407.0
2025-05-23 14:00:00,136.55,137.51,136.54,137.44,135965.0,136.55,137.51,136.54,137.44,135965.0
2025-05-23 15:00:00,137.42,137.88,136.7,136.98,359642.0,137.42,137.88,136.7,136.98,359642.0
2025-05-27 09:30:00,139.84,141.95,139.55,140.48,94332.0,139.84,141.95,139.55,140.48,94332.0
2025-05-27 10:00:00,140.48,141.91,139.76,141.46,99794.0,140.48,141.91,139.76,141.46,99794.0
2025-05-27 11:00:00,141.39,141.91,141.1,141.28,74031.0,141.39,141.91,141.1,141.28,74031.0
2025-05-27 12:00:00,141.28,141.87,141.07,141.87,57650.0,141.28,141.87,141.07,141.87,57650.0
2025-05-27 13:00:00,141.87,141.91,140.88,141.31,166142.0,141.87,141.91,140.88,141.31,166142.0
2025-05-27 14:00:00,141.26,141.35,140.36,140.47,93011.0,141.26,141.35,140.36,140.47,93011.0
2025-05-27 15:00:00,140.41,140.76,140.27,140.55,300686.0,140.41,140.76,140.27,140.55,300686.0
2025-05-28 09:30:00,140.1,140.87,138.73,139.87,60107.0,140.1,140.87,138.73,139.87,60107.0
2025-05-28 10:00:00,139.89,140.02,138.2,138.53,87550.0,139.89,140.02,138.2,138.53,87550.0
2025-05-28 11:00:00,138.51,139.25,138.38,138.89,82521.0,138.51,139.25,138.38,138.89,82521.0
2025-05-28 12:00:00,139.01,139.45,139.0,139.32,62910.0,139.01,139.45,139.0,139.32,62910.0
2025-05-28 13:00:00,139.25,139.75,138.77,138.81,89332.0,139.25,139.75,138.77,138.81,89332.0
2025-05-28 14:00:00,138.79,139.4,138.52,139.01,116444.0,138.79,139.4,138.52,139.01,116444.0
2025-05-28 15:00:00,138.93,139.27,138.36,138.71,315022.0,138.93,139.27,138.36,138.71,315022.0
2025-05-29 09:30:00,140.59,140.64,138.0,140.09,92311.0,140.59,140.64,138.0,140.09,92311.0
2025-05-29 10:00:00,140.08,140.59,138.6,139.35,127893.0,140.08,140.59,138.6,139.35,127893.0
2025-05-29 11:00:00,139.36,139.69,137.92,138.0,105318.0,139.36,139.69,137.92,138.0,105318.0
2025-05-29 12:00:00,137.85,139.07,137.75,139.05,167739.0,137.85,139.07,137.75,139.05,167739.0
2025-05-29 13:00:00,139.06,139.38,138.94,139.19,166346.0,139.06,139.38,138.94,139.19,166346.0
2025-05-29 14:00:00,139.14,140.83,139.14,140.6,220991.0,139.14,140.83,139.14,140.6,220991.0
2025-05-29 15:00:00,140.72,141.67,140.64,140.98,475022.0,140.72,141.67,140.64,140.98,475022.0
2025-05-30 09:30:00,141.25,141.33,137.33,139.22,91534.0,141.25,141.33,137.33,139.22,91534.0
2025-05-30 10:00:00,139.32,140.13,138.81,139.96,97262.0,139.32,140.13,138.81,139.96,97262.0
2025-05-30 11:00:00,140.03,140.15,139.44,139.69,52705.0,140.03,140.15,139.44,139.69,52705.0
2025-05-30 12:00:00,139.58,139.92,138.05,138.71,39710.0,139.58,139.92,138.05,138.71,39710.0
2025-05-30 13:00:00,138.68,139.32,138.57,139.0,48320.0,138.68,139.32,138.57,139.0,48320.0
2025-05-30 14:00:00,139.08,139.93,139.01,139.67,75304.0,139.08,139.93,139.01,139.67,75304.0
2025-05-30 15:00:00,139.72,140.54,139.57,140.28,335600.0,139.72,140.54,139.57,140.28,335600.0
2025-06-02 09:30:00,139.14,139.4,136.42,137.47,95216.0,139.14,139.4,136.42,137.47,95216.0
2025-06-02 10:00:00,137.33,139.66,136.74,139.38,103388.0,137.33,139.66,136.74,139.38,103388.0
2025-06-02 11:00:00,139.44,139.62,138.61,139.0,57314.0,139.44,139.62,138.61,139.0,57314.0
2025-06-02 12:00:00,138.94,139.62,138.91,139.52,56189.0,138.94,139.62,138.91,139.52,56189.0
2025-06-02 13:00:00,139.4,139.43,138.44,138.81,109689.0,139.4,139.43,138.44,138.81,109689.0
2025-06-02 14:00:00,138.75,139.28,138.58,139.17,115491.0,138.75,139.28,138.58,139.17,115491.0
2025-06-02 15:00:00,139.22,139.43,138.66,139.08,252589.0,139.22,139.43,138.66,139.08,252589.0
2025-06-03 09:30:00,138.51,139.68,136.41,139.08,72551.0,138.51,139.68,136.41,139.08,72551.0
2025-06-03 10:00:00,139.08,140.26,138.18,140.09,66672.0,139.08,140.26,138.18,140.09,66672.0
2025-06-03 11:00:00,140.02,141.16,140.02,140.69,66201.0,140.02,141.16,140.02,140.69,66201.0
2025-06-03 12:00:00,140.8,141.95,140.78,141.86,95697.0,140.8,141.95,140.78,141.86,95697.0
2025-06-03 13:00:00,141.78,143.39,141.62,143.1,194757.0,141.78,143.39,141.62,143.1,194757.0
2025-06-03 14:00:00,143.06,143.11,142.29,142.62,109146.0,143.06,143.11,142.29,142.62,109146.0
2025-06-03 15:00:00,142.59,142.83,141.92,142.77,297115.0,142.59,142.83,141.92,142.77,297115.0
2025-06-04 09:30:00,144.04,148.28,143.0,147.01,171030.0,144.04,148.28,143.0,147.01,171030.0
2025-06-04 10:00:00,146.84,148.48,145.61,148.25,145343.0,146.84,148.48,145.61,148.25,145343.0
2025-06-04 11:00:00,148.29,149.0,147.88,148.03,170245.0,148.29,149.0,147.88,148.03,170245.0
2025-06-04 12:00:00,148.12,148.35,147.37,148.02,143504.0,148.12,148.35,147.37,148.02,143504.0
2025-06-04 13:00:00,148.11,148.97,148.1,148.59,176287.0,148.11,148.97,148.1,148.59,176287.0
2025-06-04 14:00:00,148.62,148.84,148.32,148.49,191288.0,148.62,148.84,148.32,148.49,191288.0
2025-06-04 15:00:00,148.5,148.51,147.41,147.85,500465.0,148.5,148.51,147.41,147.85,500465.0
2025-06-05 09:30:00,148.86,149.16,147.33,147.97,168441.0,148.86,149.16,147.33,147.97,168441.0
2025-06-05 10:00:00,147.97,149.86,147.72,148.59,263971.0,147.97,149.86,147.72,148.59,263971.0
2025-06-05 11:00:00,148.61,149.22,148.15,149.13,157397.0,148.61,149.22,148.15,149.13,157397.0
2025-06-05 12:00:00,149.13,149.33,148.2,148.35,120679.0,149.13,149.33,148.2,148.35,120679.0
2025-06-05 13:00:00,148.35,148.46,147.93,147.95,204027.0,148.35,148.46,147.93,147.95,204027.0
2025-06-05 14:00:00,148.0,148.1,147.18,147.5,270505.0,148.0,148.1,147.18,147.5,270505.0
2025-06-05 15:00:00,147.47,147.74,146.44,147.35,922183.0,147.47,147.74,146.44,147.35,922183.0
2025-06-06 09:30:00,148.22,151.97,147.62,151.82,164229.0,148.22,151.97,147.62,151.82,164229.0
2025-06-06 10:00:00,151.78,152.2,151.17,151.21,178337.0,151.78,152.2,151.17,151.21,178337.0
2025-06-06 11:00:00,151.43,152.19,151.17,151.35,200376.0,151.43,152.19,151.17,151.35,200376.0
2025-06-06 12:00:00,151.37,151.6,150.98,151.25,94584.0,151.37,151.6,150.98,151.25,94584.0
2025-06-06 13:00:00,151.3,151.97,151.19,151.39,142790.0,151.3,151.97,151.19,151.39,142790.0
2025-06-06 14:00:00,151.37,151.5,150.88,151.36,156557.0,151.37,151.5,150.88,151.36,156557.0
2025-06-06 15:00:00,151.35,152.34,151.26,152.3,479730.0,151.35,152.34,151.26,152.3,479730.0
2025-06-09 09:30:00,154.26,154.37,152.07,152.15,82760.0,154.26,154.37,152.07,152.15,82760.0
2025-06-09 10:00:00,152.41,153.21,151.58,152.72,141226.0,152.41,153.21,151.58,152.72,141226.0
2025-06-09 11:00:00,152.76,153.65,152.69,153.2,237695.0,152.76,153.65,152.69,153.2,237695.0
2025-06-09 12:00:00,153.22,154.3,153.06,154.03,107207.0,153.22,154.3,153.06,154.03,107207.0
2025-06-09 13:00:00,154.03,154.83,153.95,154.59,104291.0,154.03,154.83,153.95,154.59,104291.0
2025-06-09 14:00:00,154.59,154.77,154.23,154.59,183698.0,154.59,154.77,154.23,154.59,183698.0
2025-06-09 15:00:00,154.59,154.61,153.7,154.09,569820.0,154.59,154.61,153.7,154.09,569820.0
2025-06-10 09:30:00,154.5,157.72,153.93,156.76,130194.0,154.5,157.72,153.93,156.76,130194.0
2025-06-10 10:00:00,156.72,160.5,156.5,160.15,268229.0,156.72,160.5,156.5,160.15,268229.0
2025-06-10 11:00:00,160.24,160.63,158.9,159.34,209956.0,160.24,160.63,158.9,159.34,209956.0
2025-06-10 12:00:00,159.34,160.29,158.93,160.16,133242.0,159.34,160.29,158.93,160.16,133242.0
2025-06-10 13:00:00,160.17,160.3,159.62,159.78,108341.0,160.17,160.3,159.62,159.78,108341.0
2025-06-10 14:00:00,159.87,159.87,158.96,159.53,157883.0,159.87,159.87,158.96,159.53,157883.0
2025-06-10 15:00:00,159.53,160.02,158.96,159.76,536799.0,159.53,160.02,158.96,159.76,536799.0
2025-06-11 09:30:00,160.05,163.79,159.51,160.08,175304.0,160.05,163.79,159.51,160.08,175304.0
2025-06-11 10:00:00,160.15,160.87,159.2,160.11,152091.0,160.15,160.87,159.2,160.11,152091.0
2025-06-11 11:00:00,160.12,160.19,159.32,159.71,159617.0,160.12,160.19,159.32,159.71,159617.0
2025-06-11 12:00:00,159.73,159.79,158.91,159.51,120279.0,159.73,159.79,158.91,159.51,120279.0
2025-06-11 13:00:00,159.52,159.81,158.95,159.04,127661.0,159.52,159.81,158.95,159.04,127661.0
2025-06-11 14:00:00,159.01,159.19,158.05,158.51,231499.0,159.01,159.19,158.05,158.51,231499.0
2025-06-11 15:00:00,158.51,159.1,158.1,158.87,541556.0,158.51,159.1,158.1,158.87,541556.0
2025-06-12 09:30:00,158.0,158.99,157.26,158.72,62717.0,158.0,158.99,157.26,158.72,62717.0
2025-06-12 10:00:00,158.53,160.21,158.01,159.8,94786.0,158.53,160.21,158.01,159.8,94786.0
2025-06-12 11:00:00,159.84,160.23,158.62,158.84,66530.0,159.84,160.23,158.62,158.84,66530.0
2025-06-12 12:00:00,158.9,159.42,158.77,159.25,75279.0,158.9,159.42,158.77,159.25,75279.0
2025-06-12 13:00:00,159.26,159.71,159.25,159.71,94143.0,159.26,159.71,159.25,159.71,94143.0
2025-06-12 14:00:00,159.71,159.78,158.96,159.39,117419.0,159.71,159.78,158.96,159.39,117419.0
2025-06-12 15:00:00,159.39,159.55,158.67,159.1,408612.0,159.39,159.55,158.67,159.1,408612.0
2025-06-13 09:30:00,156.06,158.58,156.06,157.08,43922.0,156.06,158.58,156.06,157.08,43922.0
2025-06-13 10:00:00,157.33,158.36,157.13,158.27,81780.0,157.33,158.36,157.13,158.27,81780.0
2025-06-13 11:00:00,158.27,158.73,157.43,158.58,56519.0,158.27,158.73,157.43,158.58,56519.0
2025-06-13 12:00:00,158.53,158.98,158.29,158.77,44834.0,158.53,158.98,158.29,158.77,44834.0
2025-06-13 13:00:00,158.79,158.93,158.27,158.46,59124.0,158.79,158.93,158.27,158.46,59124.0
2025-06-13 14:00:00,158.52,158.7,156.52,157.01,126016.0,158.52,158.7,156.52,157.01,126016.0
2025-06-13 15:00:00,157.01,157.2,156.39,156.89,266310.0,157.01,157.2,156.39,156.89,266310.0
2025-06-16 09:30:00,157.48,157.75,155.2,156.67,81951.0,157.48,157.75,155.2,156.67,81951.0
2025-06-16 10:00:00,156.66,159.85,156.66,158.91,89356.0,156.66,159.85,156.66,158.91,89356.0
2025-06-16 11:00:00,158.88,158.88,156.97,157.73,125183.0,158.88,158.88,156.97,157.73,125183.0
2025-06-16 12:00:00,157.73,158.8,157.72,158.74,78707.0,157.73,158.8,157.72,158.74,78707.0
2025-06-16 13:00:00,158.7,159.6,158.63,159.14,98398.0,158.7,159.6,158.63,159.14,98398.0
2025-06-16 14:00:00,158.97,159.09,158.52,158.96,91454.0,158.97,159.09,158.52,158.96,91454.0
2025-06-16 15:00:00,159.0,159.51,158.7,159.28,231990.0,159.0,159.51,158.7,159.28,231990.0
2025-06-17 09:30:00,157.45,158.99,156.42,157.75,154426.0,157.45,158.99,156.42,157.75,154426.0
2025-06-17 10:00:00,157.75,157.86,156.43,156.67,105643.0,157.75,157.86,156.43,156.67,105643.0
2025-06-17 11:00:00,156.65,157.05,156.03,156.96,109256.0,156.65,157.05,156.03,156.96,109256.0
2025-06-17 12:00:00,156.92,157.77,155.81,155.82,154945.0,156.92,157.77,155.81,155.82,154945.0
2025-06-17 13:00:00,155.84,155.94,154.5,154.52,291678.0,155.84,155.94,154.5,154.52,291678.0
2025-06-17 14:00:00,154.56,154.58,153.41,154.01,217758.0,154.56,154.58,153.41,154.01,217758.0
2025-06-17 15:00:00,153.99,154.15,153.22,154.1,484651.0,153.99,154.15,153.22,154.1,484651.0
2025-06-18 09:30:00,155.01,155.61,153.9,154.98,96858.0,155.01,155.61,153.9,154.98,96858.0
2025-06-18 10:00:00,155.05,155.39,153.88,154.99,63966.0,155.05,155.39,153.88,154.99,63966.0
2025-06-18 11:00:00,155.06,155.69,154.69,155.19,70956.0,155.06,155.69,154.69,155.19,70956.0
2025-06-18 12:00:00,155.33,155.87,155.33,155.69,48382.0,155.33,155.87,155.33,155.69,48382.0
2025-06-18 13:00:00,155.59,155.91,154.56,155.14,66574.0,155.59,155.91,154.56,155.14,66574.0
2025-06-18 14:00:00,155.32,156.01,154.3,154.46,68891.0,155.32,156.01,154.3,154.46,68891.0
2025-06-18 15:00:00,154.43,155.08,154.14,154.61,292827.0,154.43,155.08,154.14,154.61,292827.0
2025-06-20 09:30:00,155.6,156.91,154.37,155.71,164535.0,155.6,156.91,154.37,155.71,164535.0
2025-06-20 10:00:00,155.49,155.97,154.56,155.2,90797.0,155.49,155.97,154.56,155.2,90797.0
2025-06-20 11:00:00,155.08,155.56,154.44,154.56,66260.0,155.08,155.56,154.44,154.56,66260.0
2025-06-20 12:00:00,154.64,154.67,154.03,154.13,62969.0,154.64,154.67,154.03,154.13,62969.0
2025-06-20 13:00:00,154.15,154.58,153.82,154.09,55185.0,154.15,154.58,153.82,154.09,55185.0
2025-06-20 14:00:00,154.09,154.95,154.03,154.52,96059.0,154.09,154.95,154.03,154.52,96059.0
2025-06-20 15:00:00,154.55,155.31,154.48,154.73,291455.0,154.55,155.31,154.48,154.73,291455.0