date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-18 09:30:00,28.66,29.86,28.45,29.79,848695.0,28.66,29.86,28.45,29.79,848695.0
2016-07-18 10:00:00,29.79,29.86,29.16,29.33,597805.0,29.79,29.86,29.16,29.33,597805.0
2016-07-18 11:00:00,29.34,29.58,29.25,29.29,334850.0,29.34,29.58,29.25,29.29,334850.0
2016-07-18 12:00:00,29.29,29.47,29.25,29.39,183775.0,29.29,29.47,29.25,29.39,183775.0
2016-07-18 13:00:00,29.41,29.62,29.3,29.48,189084.0,29.41,29.62,29.3,29.48,189084.0
2016-07-18 14:00:00,29.49,29.67,29.43,29.59,223355.0,29.49,29.67,29.43,29.59,223355.0
2016-07-18 15:00:00,29.59,29.61,29.37,29.5,518858.0,29.59,29.61,29.37,29.5,518858.0
2016-07-19 09:30:00,29.47,29.85,29.4,29.64,166840.0,29.47,29.85,29.4,29.64,166840.0
2016-07-19 10:00:00,29.62,30.01,29.47,29.82,396625.0,29.62,30.01,29.47,29.82,396625.0
2016-07-19 11:00:00,29.81,30.0,29.73,29.76,172521.0,29.81,30.0,29.73,29.76,172521.0
2016-07-19 12:00:00,29.76,29.76,29.56,29.58,132476.0,29.76,29.76,29.56,29.58,132476.0
2016-07-19 13:00:00,29.59,29.59,29.15,29.17,121951.0,29.59,29.59,29.15,29.17,121951.0
2016-07-19 14:00:00,29.18,29.32,29.14,29.15,92692.0,29.18,29.32,29.14,29.15,92692.0
2016-07-19 15:00:00,29.15,29.15,28.92,29.01,391182.0,29.15,29.15,28.92,29.01,391182.0
2016-07-20 09:30:00,29.23,29.61,29.12,29.57,99631.0,29.23,29.61,29.12,29.57,99631.0
2016-07-20 10:00:00,29.56,30.03,29.49,29.78,334653.0,29.56,30.03,29.49,29.78,334653.0
2016-07-20 11:00:00,29.77,29.99,29.67,29.88,238087.0,29.77,29.99,29.67,29.88,238087.0
2016-07-20 12:00:00,29.88,29.93,29.81,29.87,110882.0,29.88,29.93,29.81,29.87,110882.0
2016-07-20 13:00:00,29.87,30.71,29.82,30.46,479183.0,29.87,30.71,29.82,30.46,479183.0
2016-07-20 14:00:00,30.47,30.52,30.24,30.45,406632.0,30.47,30.52,30.24,30.45,406632.0
2016-07-20 15:00:00,30.45,30.58,30.37,30.52,1010023.0,30.45,30.58,30.37,30.52,1010023.0
2016-07-21 09:30:00,30.51,30.87,30.3,30.56,368886.0,30.51,30.87,30.3,30.56,368886.0
2016-07-21 10:00:00,30.57,31.09,30.51,31.07,470046.0,30.57,31.09,30.51,31.07,470046.0
2016-07-21 11:00:00,31.07,31.15,30.71,30.73,345788.0,31.07,31.15,30.71,30.73,345788.0
2016-07-21 12:00:00,30.73,30.95,30.7,30.86,167354.0,30.73,30.95,30.7,30.86,167354.0
2016-07-21 13:00:00,30.85,30.88,30.53,30.58,182976.0,30.85,30.88,30.53,30.58,182976.0
2016-07-21 14:00:00,30.58,30.67,30.51,30.61,190104.0,30.58,30.67,30.51,30.61,190104.0
2016-07-21 15:00:00,30.6,30.81,30.53,30.63,475694.0,30.6,30.81,30.53,30.63,475694.0
2016-07-22 09:30:00,30.65,30.71,29.98,30.03,60965.0,30.65,30.71,29.98,30.03,60965.0
2016-07-22 10:00:00,30.03,30.65,29.95,30.65,173394.0,30.03,30.65,29.95,30.65,173394.0
2016-07-22 11:00:00,30.63,30.64,30.34,30.51,117227.0,30.63,30.64,30.34,30.51,117227.0
2016-07-22 12:00:00,30.51,30.57,30.44,30.45,138301.0,30.51,30.57,30.44,30.45,138301.0
2016-07-22 13:00:00,30.44,30.49,30.3,30.31,93594.0,30.44,30.49,30.3,30.31,93594.0
2016-07-22 14:00:00,30.31,30.37,30.25,30.37,93670.0,30.31,30.37,30.25,30.37,93670.0
2016-07-22 15:00:00,30.37,30.48,30.32,30.43,206847.0,30.37,30.48,30.32,30.43,206847.0
2016-07-25 09:30:00,30.53,31.21,30.42,30.98,185078.0,30.53,31.21,30.42,30.98,185078.0
2016-07-25 10:00:00,30.96,31.06,30.46,30.73,371660.0,30.96,31.06,30.46,30.73,371660.0
2016-07-25 11:00:00,30.7,30.88,30.41,30.78,242313.0,30.7,30.88,30.41,30.78,242313.0
2016-07-25 12:00:00,30.79,30.8,30.49,30.75,77491.0,30.79,30.8,30.49,30.75,77491.0
2016-07-25 13:00:00,30.76,30.86,30.62,30.66,128551.0,30.76,30.86,30.62,30.66,128551.0
2016-07-25 14:00:00,30.66,30.68,30.47,30.5,132856.0,30.66,30.68,30.47,30.5,132856.0
2016-07-25 15:00:00,30.5,30.61,30.49,30.56,250753.0,30.5,30.61,30.49,30.56,250753.0
2016-07-26 09:30:00,30.42,30.48,29.82,29.98,139097.0,30.42,30.48,29.82,29.98,139097.0
2016-07-26 10:00:00,29.99,30.03,29.3,29.32,304516.0,29.99,30.03,29.3,29.32,304516.0
2016-07-26 11:00:00,29.3,29.69,29.28,29.52,346487.0,29.3,29.69,29.28,29.52,346487.0
2016-07-26 12:00:00,29.53,29.65,29.48,29.51,114107.0,29.53,29.65,29.48,29.51,114107.0
2016-07-26 13:00:00,29.51,29.81,29.5,29.74,168709.0,29.51,29.81,29.5,29.74,168709.0
2016-07-26 14:00:00,29.74,29.79,29.61,29.67,120083.0,29.74,29.79,29.61,29.67,120083.0
2016-07-26 15:00:00,29.66,29.82,29.63,29.73,319518.0,29.66,29.82,29.63,29.73,319518.0
2016-07-27 09:30:00,29.8,30.38,29.79,30.25,99353.0,29.8,30.38,29.79,30.25,99353.0
2016-07-27 10:00:00,30.26,30.34,29.47,29.66,168940.0,30.26,30.34,29.47,29.66,168940.0
2016-07-27 11:00:00,29.66,29.67,29.24,29.29,136796.0,29.66,29.67,29.24,29.29,136796.0
2016-07-27 12:00:00,29.28,29.32,29.15,29.25,122556.0,29.28,29.32,29.15,29.25,122556.0
2016-07-27 13:00:00,29.25,29.41,29.21,29.28,84328.0,29.25,29.41,29.21,29.28,84328.0
2016-07-27 14:00:00,29.27,29.43,29.2,29.3,124208.0,29.27,29.43,29.2,29.3,124208.0
2016-07-27 15:00:00,29.31,29.7,29.3,29.56,309539.0,29.31,29.7,29.3,29.56,309539.0
2016-07-28 09:30:00,29.62,29.86,29.3,29.78,83827.0,29.62,29.86,29.3,29.78,83827.0
2016-07-28 10:00:00,29.77,29.8,29.38,29.41,110263.0,29.77,29.8,29.38,29.41,110263.0
2016-07-28 11:00:00,29.42,29.97,29.41,29.93,85418.0,29.42,29.97,29.41,29.93,85418.0
2016-07-28 12:00:00,29.94,29.98,29.79,29.97,66925.0,29.94,29.98,29.79,29.97,66925.0
2016-07-28 13:00:00,29.97,29.98,29.81,29.93,60632.0,29.97,29.98,29.81,29.93,60632.0
2016-07-28 14:00:00,29.94,30.0,29.82,29.85,105036.0,29.94,30.0,29.82,29.85,105036.0
2016-07-28 15:00:00,29.86,29.95,29.79,29.83,326498.0,29.86,29.95,29.79,29.83,326498.0
2016-07-29 09:30:00,29.83,29.96,29.58,29.95,71024.0,29.83,29.96,29.58,29.95,71024.0
2016-07-29 10:00:00,29.96,30.54,29.73,30.29,263823.0,29.96,30.54,29.73,30.29,263823.0
2016-07-29 11:00:00,30.3,30.52,30.17,30.38,200922.0,30.3,30.52,30.17,30.38,200922.0
2016-07-29 12:00:00,30.39,30.92,30.38,30.46,242257.0,30.39,30.92,30.38,30.46,242257.0
2016-07-29 13:00:00,30.41,30.72,30.41,30.64,186138.0,30.41,30.72,30.41,30.64,186138.0
2016-07-29 14:00:00,30.63,30.84,30.62,30.65,146969.0,30.63,30.84,30.62,30.65,146969.0
2016-07-29 15:00:00,30.64,30.84,30.61,30.8,356621.0,30.64,30.84,30.61,30.8,356621.0
2016-08-01 09:30:00,30.84,30.84,30.07,30.69,177023.0,30.84,30.84,30.07,30.69,177023.0
2016-08-01 10:00:00,30.75,31.28,30.65,30.98,222706.0,30.75,31.28,30.65,30.98,222706.0
2016-08-01 11:00:00,30.98,31.04,30.71,30.72,122306.0,30.98,31.04,30.71,30.72,122306.0
2016-08-01 12:00:00,30.72,30.82,30.36,30.48,92904.0,30.72,30.82,30.36,30.48,92904.0
2016-08-01 13:00:00,30.48,30.66,30.41,30.65,80165.0,30.48,30.66,30.41,30.65,80165.0
2016-08-01 14:00:00,30.66,30.72,30.48,30.68,77207.0,30.66,30.72,30.48,30.68,77207.0
2016-08-01 15:00:00,30.68,30.74,30.53,30.74,269040.0,30.68,30.74,30.53,30.74,269040.0
2016-08-02 09:30:00,30.75,30.76,29.68,29.78,100048.0,30.75,30.76,29.68,29.78,100048.0
2016-08-02 10:00:00,29.81,29.83,28.67,28.78,288892.0,29.81,29.83,28.67,28.78,288892.0
2016-08-02 11:00:00,28.77,29.06,28.75,29.02,161087.0,28.77,29.06,28.75,29.02,161087.0
2016-08-02 12:00:00,29.02,29.24,29.0,29.05,188912.0,29.02,29.24,29.0,29.05,188912.0
2016-08-02 13:00:00,29.02,29.02,28.81,28.89,159025.0,29.02,29.02,28.81,28.89,159025.0
2016-08-02 14:00:00,28.89,29.05,28.87,28.95,146133.0,28.89,29.05,28.87,28.95,146133.0
2016-08-02 15:00:00,28.95,29.01,28.71,28.75,442652.0,28.95,29.01,28.71,28.75,442652.0
2016-08-03 09:30:00,28.5,28.5,27.5,28.19,180089.0,28.5,28.5,27.5,28.19,180089.0
2016-08-03 10:00:00,28.19,28.47,27.94,27.97,197472.0,28.19,28.47,27.94,27.97,197472.0
2016-08-03 11:00:00,27.99,28.45,27.93,28.43,298079.0,27.99,28.45,27.93,28.43,298079.0
2016-08-03 12:00:00,28.44,28.68,28.38,28.63,117680.0,28.44,28.68,28.38,28.63,117680.0
2016-08-03 13:00:00,28.64,28.95,28.64,28.86,153004.0,28.64,28.95,28.64,28.86,153004.0
2016-08-03 14:00:00,28.88,28.93,28.61,28.78,175781.0,28.88,28.93,28.61,28.78,175781.0
2016-08-03 15:00:00,28.79,29.03,28.76,28.94,327787.0,28.79,29.03,28.76,28.94,327787.0
2016-08-04 09:30:00,29.0,29.07,28.41,28.41,66135.0,29.0,29.07,28.41,28.41,66135.0
2016-08-04 10:00:00,28.46,28.58,28.14,28.34,192872.0,28.46,28.58,28.14,28.34,192872.0
2016-08-04 11:00:00,28.32,28.45,27.92,28.43,287094.0,28.32,28.45,27.92,28.43,287094.0
2016-08-04 12:00:00,28.43,28.43,28.06,28.13,173906.0,28.43,28.43,28.06,28.13,173906.0
2016-08-04 13:00:00,28.13,28.2,27.92,28.19,255903.0,28.13,28.2,27.92,28.19,255903.0
2016-08-04 14:00:00,28.2,28.29,28.1,28.17,189963.0,28.2,28.29,28.1,28.17,189963.0
2016-08-04 15:00:00,28.17,28.19,28.05,28.13,366077.0,28.17,28.19,28.05,28.13,366077.0
2016-08-05 09:30:00,28.45,29.42,28.27,28.91,269414.0,28.45,29.42,28.27,28.91,269414.0
2016-08-05 10:00:00,28.92,29.39,28.9,29.21,267123.0,28.92,29.39,28.9,29.21,267123.0
2016-08-05 11:00:00,29.2,29.55,29.19,29.44,212575.0,29.2,29.55,29.19,29.44,212575.0
2016-08-05 12:00:00,29.44,29.53,29.21,29.23,297991.0,29.44,29.53,29.21,29.23,297991.0
2016-08-05 13:00:00,29.23,29.49,29.22,29.45,151208.0,29.23,29.49,29.22,29.45,151208.0
2016-08-05 14:00:00,29.45,29.65,29.43,29.58,190258.0,29.45,29.65,29.43,29.58,190258.0
2016-08-05 15:00:00,29.57,29.66,29.49,29.52,292610.0,29.57,29.66,29.49,29.52,292610.0
2016-08-08 09:30:00,29.9,31.16,29.9,30.58,266459.0,29.9,31.16,29.9,30.58,266459.0
2016-08-08 10:00:00,30.6,30.74,30.25,30.64,200899.0,30.6,30.74,30.25,30.64,200899.0
2016-08-08 11:00:00,30.66,31.05,30.66,30.77,202714.0,30.66,31.05,30.66,30.77,202714.0
2016-08-08 12:00:00,30.76,30.97,30.69,30.96,128927.0,30.76,30.97,30.69,30.96,128927.0
2016-08-08 13:00:00,30.93,31.04,30.8,30.87,160036.0,30.93,31.04,30.8,30.87,160036.0
2016-08-08 14:00:00,30.86,30.91,30.6,30.72,134514.0,30.86,30.91,30.6,30.72,134514.0
2016-08-08 15:00:00,30.71,30.82,30.44,30.47,342650.0,30.71,30.82,30.44,30.47,342650.0
2016-08-09 09:30:00,30.19,30.34,29.78,29.78,99015.0,30.19,30.34,29.78,29.78,99015.0
2016-08-09 10:00:00,29.76,30.19,29.62,30.03,191783.0,29.76,30.19,29.62,30.03,191783.0
2016-08-09 11:00:00,30.01,30.52,29.94,30.45,138594.0,30.01,30.52,29.94,30.45,138594.0
2016-08-09 12:00:00,30.45,30.48,30.0,30.0,116968.0,30.45,30.48,30.0,30.0,116968.0
2016-08-09 13:00:00,30.0,30.2,29.95,30.04,95394.0,30.0,30.2,29.95,30.04,95394.0
2016-08-09 14:00:00,30.03,30.24,29.94,30.16,127871.0,30.03,30.24,29.94,30.16,127871.0
2016-08-09 15:00:00,30.16,30.36,30.08,30.35,349074.0,30.16,30.36,30.08,30.35,349074.0
2016-08-10 09:30:00,30.37,30.52,29.94,29.94,33641.0,30.37,30.52,29.94,29.94,33641.0
2016-08-10 10:00:00,29.93,30.17,29.86,30.06,122407.0,29.93,30.17,29.86,30.06,122407.0
2016-08-10 11:00:00,30.08,30.15,29.55,29.64,109591.0,30.08,30.15,29.55,29.64,109591.0
2016-08-10 12:00:00,29.65,29.86,29.59,29.6,93248.0,29.65,29.86,29.59,29.6,93248.0
2016-08-10 13:00:00,29.61,29.66,29.38,29.39,96220.0,29.61,29.66,29.38,29.39,96220.0
2016-08-10 14:00:00,29.37,29.43,29.22,29.31,213949.0,29.37,29.43,29.22,29.31,213949.0
2016-08-10 15:00:00,29.3,29.33,29.07,29.21,348820.0,29.3,29.33,29.07,29.21,348820.0
2016-08-11 09:30:00,29.94,31.2,29.64,30.35,666098.0,29.94,31.2,29.64,30.35,666098.0
2016-08-11 10:00:00,30.37,30.47,29.8,30.05,373549.0,30.37,30.47,29.8,30.05,373549.0
2016-08-11 11:00:00,30.08,30.51,30.08,30.48,189156.0,30.08,30.51,30.08,30.48,189156.0
2016-08-11 12:00:00,30.5,30.52,30.31,30.35,108917.0,30.5,30.52,30.31,30.35,108917.0
2016-08-11 13:00:00,30.35,30.46,30.3,30.36,70637.0,30.35,30.46,30.3,30.36,70637.0
2016-08-11 14:00:00,30.37,30.57,30.34,30.45,163912.0,30.37,30.57,30.34,30.45,163912.0
2016-08-11 15:00:00,30.44,30.58,30.43,30.51,402847.0,30.44,30.58,30.43,30.51,402847.0
2016-08-12 09:30:00,30.5,30.87,30.3,30.86,118437.0,30.5,30.87,30.3,30.86,118437.0
2016-08-12 10:00:00,30.87,31.13,30.54,30.95,221018.0,30.87,31.13,30.54,30.95,221018.0
2016-08-12 11:00:00,30.96,31.39,30.95,31.18,358675.0,30.96,31.39,30.95,31.18,358675.0
2016-08-12 12:00:00,31.18,31.57,31.1,31.19,295005.0,31.18,31.57,31.1,31.19,295005.0
2016-08-12 13:00:00,31.18,31.18,30.94,31.01,127387.0,31.18,31.18,30.94,31.01,127387.0
2016-08-12 14:00:00,31.0,31.65,30.98,31.48,300764.0,31.0,31.65,30.98,31.48,300764.0
2016-08-12 15:00:00,31.47,31.59,31.38,31.4,498121.0,31.47,31.59,31.38,31.4,498121.0
2016-08-15 09:30:00,31.43,31.77,31.18,31.27,193206.0,31.43,31.77,31.18,31.27,193206.0
2016-08-15 10:00:00,31.28,31.5,31.2,31.3,180187.0,31.28,31.5,31.2,31.3,180187.0
2016-08-15 11:00:00,31.31,31.82,31.28,31.37,156679.0,31.31,31.82,31.28,31.37,156679.0
2016-08-15 12:00:00,31.37,31.59,31.33,31.49,86043.0,31.37,31.59,31.33,31.49,86043.0
2016-08-15 13:00:00,31.47,31.65,31.41,31.6,102204.0,31.47,31.65,31.41,31.6,102204.0
2016-08-15 14:00:00,31.6,31.78,31.52,31.59,186724.0,31.6,31.78,31.52,31.59,186724.0
2016-08-15 15:00:00,31.6,31.75,31.52,31.72,312972.0,31.6,31.75,31.52,31.72,312972.0
2016-08-16 09:30:00,31.71,31.71,31.05,31.35,144307.0,31.71,31.71,31.05,31.35,144307.0
2016-08-16 10:00:00,31.35,31.54,30.76,30.81,173634.0,31.35,31.54,30.76,30.81,173634.0
2016-08-16 11:00:00,30.79,31.3,30.78,31.23,143735.0,30.79,31.3,30.78,31.23,143735.0
2016-08-16 12:00:00,31.22,31.36,31.06,31.27,92775.0,31.22,31.36,31.06,31.27,92775.0
2016-08-16 13:00:00,31.27,31.34,31.22,31.3,100950.0,31.27,31.34,31.22,31.3,100950.0
2016-08-16 14:00:00,31.3,31.54,31.3,31.51,225404.0,31.3,31.54,31.3,31.51,225404.0
2016-08-16 15:00:00,31.51,31.65,31.46,31.49,278662.0,31.51,31.65,31.46,31.49,278662.0
2016-08-17 09:30:00,31.24,31.4,30.52,30.52,165775.0,31.24,31.4,30.52,30.52,165775.0
2016-08-17 10:00:00,30.51,30.62,30.22,30.24,318674.0,30.51,30.62,30.22,30.24,318674.0
2016-08-17 11:00:00,30.25,30.33,30.1,30.1,237769.0,30.25,30.33,30.1,30.1,237769.0
2016-08-17 12:00:00,30.09,30.4,30.01,30.25,255311.0,30.09,30.4,30.01,30.25,255311.0
2016-08-17 13:00:00,30.25,30.26,29.74,29.76,248625.0,30.25,30.26,29.74,29.76,248625.0
2016-08-17 14:00:00,29.77,30.06,29.65,29.89,408455.0,29.77,30.06,29.65,29.89,408455.0
2016-08-17 15:00:00,29.89,30.19,29.84,30.14,433773.0,29.89,30.19,29.84,30.14,433773.0
2016-08-18 09:30:00,30.5,30.84,29.86,30.08,163382.0,30.5,30.84,29.86,30.08,163382.0
2016-08-18 10:00:00,30.07,30.42,29.89,30.28,197464.0,30.07,30.42,29.89,30.28,197464.0
2016-08-18 11:00:00,30.28,30.72,30.28,30.68,182917.0,30.28,30.72,30.28,30.68,182917.0
2016-08-18 12:00:00,30.67,30.89,30.58,30.58,160782.0,30.67,30.89,30.58,30.58,160782.0
2016-08-18 13:00:00,30.58,30.75,30.54,30.66,93579.0,30.58,30.75,30.54,30.66,93579.0
2016-08-18 14:00:00,30.65,30.73,30.47,30.72,96354.0,30.65,30.73,30.47,30.72,96354.0
2016-08-18 15:00:00,30.71,30.79,30.66,30.76,326919.0,30.71,30.79,30.66,30.76,326919.0
2016-08-19 09:30:00,33.6,34.37,33.35,33.43,2192818.0,33.6,34.37,33.35,33.43,2192818.0
2016-08-19 10:00:00,33.45,33.72,32.85,32.89,1500320.0,33.45,33.72,32.85,32.89,1500320.0
2016-08-19 11:00:00,32.89,33.5,32.89,33.46,625829.0,32.89,33.5,32.89,33.46,625829.0
2016-08-19 12:00:00,33.45,33.46,33.1,33.13,383849.0,33.45,33.46,33.1,33.13,383849.0
2016-08-19 13:00:00,33.11,33.59,33.1,33.41,313398.0,33.11,33.59,33.1,33.41,313398.0
2016-08-19 14:00:00,33.41,34.0,33.41,33.98,612861.0,33.41,34.0,33.41,33.98,612861.0
2016-08-19 15:00:00,33.98,34.25,33.76,34.21,1261704.0,33.98,34.25,33.76,34.21,1261704.0
2016-08-22 09:30:00,34.18,34.21,33.58,33.9,243167.0,34.18,34.21,33.58,33.9,243167.0
2016-08-22 10:00:00,33.91,34.13,33.64,33.91,300893.0,33.91,34.13,33.64,33.91,300893.0
2016-08-22 11:00:00,33.91,33.97,33.42,33.45,247190.0,33.91,33.97,33.42,33.45,247190.0
2016-08-22 12:00:00,33.42,33.77,33.24,33.57,215786.0,33.42,33.77,33.24,33.57,215786.0
2016-08-22 13:00:00,33.55,33.79,33.52,33.73,206370.0,33.55,33.79,33.52,33.73,206370.0
2016-08-22 14:00:00,33.73,33.97,33.72,33.8,178815.0,33.73,33.97,33.72,33.8,178815.0
2016-08-22 15:00:00,33.8,34.06,33.8,34.03,485375.0,33.8,34.06,33.8,34.03,485375.0
2016-08-23 09:30:00,34.3,35.55,34.15,35.47,381962.0,34.3,35.55,34.15,35.47,381962.0
2016-08-23 10:00:00,35.5,35.57,34.7,35.19,520233.0,35.5,35.57,34.7,35.19,520233.0
2016-08-23 11:00:00,35.21,35.4,34.99,35.32,241019.0,35.21,35.4,34.99,35.32,241019.0
2016-08-23 12:00:00,35.32,35.49,35.01,35.44,256331.0,35.32,35.49,35.01,35.44,256331.0
2016-08-23 13:00:00,35.45,35.52,35.3,35.51,337405.0,35.45,35.52,35.3,35.51,337405.0
2016-08-23 14:00:00,35.5,35.72,35.3,35.5,385270.0,35.5,35.72,35.3,35.5,385270.0
2016-08-23 15:00:00,35.48,35.93,35.45,35.54,820528.0,35.48,35.93,35.45,35.54,820528.0
2016-08-24 09:30:00,35.5,35.95,35.22,35.38,343510.0,35.5,35.95,35.22,35.38,343510.0
2016-08-24 10:00:00,35.41,35.46,34.81,35.05,335306.0,35.41,35.46,34.81,35.05,335306.0
2016-08-24 11:00:00,35.03,35.14,34.57,34.57,197082.0,35.03,35.14,34.57,34.57,197082.0
2016-08-24 12:00:00,34.58,34.58,34.14,34.45,319248.0,34.58,34.58,34.14,34.45,319248.0
2016-08-24 13:00:00,34.45,34.45,34.01,34.01,297311.0,34.45,34.45,34.01,34.01,297311.0
2016-08-24 14:00:00,34.01,34.01,33.5,33.94,356589.0,34.01,34.01,33.5,33.94,356589.0
2016-08-24 15:00:00,33.95,34.1,33.79,34.07,539506.0,33.95,34.1,33.79,34.07,539506.0
2016-08-25 09:30:00,33.95,35.4,33.73,34.97,469528.0,33.95,35.4,33.73,34.97,469528.0
2016-08-25 10:00:00,34.93,35.43,34.67,34.88,707626.0,34.93,35.43,34.67,34.88,707626.0
2016-08-25 11:00:00,34.89,35.23,34.82,34.83,376376.0,34.89,35.23,34.82,34.83,376376.0
2016-08-25 12:00:00,34.81,34.84,34.29,34.45,487547.0,34.81,34.84,34.29,34.45,487547.0
2016-08-25 13:00:00,34.45,34.85,34.17,34.47,271143.0,34.45,34.85,34.17,34.47,271143.0
2016-08-25 14:00:00,34.46,34.55,34.24,34.42,136804.0,34.46,34.55,34.24,34.42,136804.0
2016-08-25 15:00:00,34.4,34.69,34.36,34.66,341201.0,34.4,34.69,34.36,34.66,341201.0
2016-08-26 09:30:00,34.6,34.7,33.85,33.85,295443.0,34.6,34.7,33.85,33.85,295443.0
2016-08-26 10:00:00,33.83,34.17,33.54,33.55,393800.0,33.83,34.17,33.54,33.55,393800.0
2016-08-26 11:00:00,33.56,33.59,33.08,33.2,377340.0,33.56,33.59,33.08,33.2,377340.0
2016-08-26 12:00:00,33.19,33.21,32.72,32.86,293969.0,33.19,33.21,32.72,32.86,293969.0
2016-08-26 13:00:00,32.85,33.02,32.58,32.59,295028.0,32.85,33.02,32.58,32.59,295028.0
2016-08-26 14:00:00,32.58,32.63,31.83,32.1,687497.0,32.58,32.63,31.83,32.1,687497.0
2016-08-26 15:00:00,32.08,32.73,32.08,32.59,785602.0,32.08,32.73,32.08,32.59,785602.0
2016-08-29 09:30:00,32.85,34.41,32.81,33.78,561366.0,32.85,34.41,32.81,33.78,561366.0
2016-08-29 10:00:00,33.73,34.0,33.3,33.42,275789.0,33.73,34.0,33.3,33.42,275789.0
2016-08-29 11:00:00,33.43,33.61,33.31,33.47,152975.0,33.43,33.61,33.31,33.47,152975.0
2016-08-29 12:00:00,33.45,33.63,33.38,33.58,160869.0,33.45,33.63,33.38,33.58,160869.0
2016-08-29 13:00:00,33.59,33.81,33.48,33.8,204245.0,33.59,33.81,33.48,33.8,204245.0
2016-08-29 14:00:00,33.79,33.87,33.68,33.8,180442.0,33.79,33.87,33.68,33.8,180442.0
2016-08-29 15:00:00,33.8,33.86,33.7,33.74,354185.0,33.8,33.86,33.7,33.74,354185.0
2016-08-30 09:30:00,33.57,34.0,33.51,33.8,90420.0,33.57,34.0,33.51,33.8,90420.0
2016-08-30 10:00:00,33.83,33.83,33.41,33.54,156050.0,33.83,33.83,33.41,33.54,156050.0
2016-08-30 11:00:00,33.52,33.88,33.5,33.75,175000.0,33.52,33.88,33.5,33.75,175000.0
2016-08-30 12:00:00,33.76,33.93,33.76,33.87,135550.0,33.76,33.93,33.76,33.87,135550.0
2016-08-30 13:00:00,33.87,33.87,33.69,33.87,118549.0,33.87,33.87,33.69,33.87,118549.0
2016-08-30 14:00:00,33.87,33.87,33.66,33.79,131398.0,33.87,33.87,33.66,33.79,131398.0
2016-08-30 15:00:00,33.8,34.0,33.76,33.96,331214.0,33.8,34.0,33.76,33.96,331214.0
2016-08-31 09:30:00,33.9,34.24,33.7,34.08,104062.0,33.9,34.24,33.7,34.08,104062.0
2016-08-31 10:00:00,34.04,34.32,33.51,33.53,263792.0,34.04,34.32,33.51,33.53,263792.0
2016-08-31 11:00:00,33.51,33.86,33.26,33.55,182410.0,33.51,33.86,33.26,33.55,182410.0
2016-08-31 12:00:00,33.54,33.73,33.39,33.63,183911.0,33.54,33.73,33.39,33.63,183911.0
2016-08-31 13:00:00,33.63,33.64,33.45,33.5,119489.0,33.63,33.64,33.45,33.5,119489.0
2016-08-31 14:00:00,33.5,33.73,33.4,33.4,204651.0,33.5,33.73,33.4,33.4,204651.0
2016-08-31 15:00:00,33.41,33.85,33.39,33.71,423051.0,33.41,33.85,33.39,33.71,423051.0
2016-09-01 09:30:00,33.73,33.99,33.29,33.48,114445.0,33.73,33.99,33.29,33.48,114445.0
2016-09-01 10:00:00,33.47,33.73,32.94,33.08,195209.0,33.47,33.73,32.94,33.08,195209.0
2016-09-01 11:00:00,33.08,33.51,32.94,33.21,293270.0,33.08,33.51,32.94,33.21,293270.0
2016-09-01 12:00:00,33.21,33.63,33.17,33.43,136569.0,33.21,33.63,33.17,33.43,136569.0
2016-09-01 13:00:00,33.44,33.45,33.13,33.16,181157.0,33.44,33.45,33.13,33.16,181157.0
2016-09-01 14:00:00,33.16,33.44,33.07,33.33,100800.0,33.16,33.44,33.07,33.33,100800.0
2016-09-01 15:00:00,33.33,33.49,33.21,33.42,281291.0,33.33,33.49,33.21,33.42,281291.0
2016-09-02 09:30:00,33.67,34.1,33.28,33.86,126326.0,33.67,34.1,33.28,33.86,126326.0
2016-09-02 10:00:00,33.87,34.22,33.77,33.92,243914.0,33.87,34.22,33.77,33.92,243914.0
2016-09-02 11:00:00,33.91,33.99,33.7,33.77,94638.0,33.91,33.99,33.7,33.77,94638.0
2016-09-02 12:00:00,33.77,33.89,33.73,33.82,90690.0,33.77,33.89,33.73,33.82,90690.0
2016-09-02 13:00:00,33.84,33.9,33.73,33.75,85159.0,33.84,33.9,33.73,33.75,85159.0
2016-09-02 14:00:00,33.76,33.89,33.74,33.76,82518.0,33.76,33.89,33.74,33.76,82518.0
2016-09-02 15:00:00,33.76,34.0,33.66,33.89,406580.0,33.76,34.0,33.66,33.89,406580.0
2016-09-06 09:30:00,33.6,33.94,33.15,33.7,101637.0,33.6,33.94,33.15,33.7,101637.0
2016-09-06 10:00:00,33.64,33.67,33.34,33.45,245298.0,33.64,33.67,33.34,33.45,245298.0
2016-09-06 11:00:00,33.44,33.59,33.32,33.5,351920.0,33.44,33.59,33.32,33.5,351920.0
2016-09-06 12:00:00,33.51,33.64,33.49,33.53,136865.0,33.51,33.64,33.49,33.53,136865.0
2016-09-06 13:00:00,33.54,33.59,33.5,33.51,131189.0,33.54,33.59,33.5,33.51,131189.0
2016-09-06 14:00:00,33.52,33.57,33.49,33.55,227845.0,33.52,33.57,33.49,33.55,227845.0
2016-09-06 15:00:00,33.55,33.59,33.5,33.56,555656.0,33.55,33.59,33.5,33.56,555656.0
2016-09-07 09:30:00,33.5,34.38,33.39,34.01,225499.0,33.5,34.38,33.39,34.01,225499.0
2016-09-07 10:00:00,34.02,34.63,33.86,34.08,441899.0,34.02,34.63,33.86,34.08,441899.0
2016-09-07 11:00:00,34.09,34.56,34.0,34.44,285308.0,34.09,34.56,34.0,34.44,285308.0
2016-09-07 12:00:00,34.44,34.46,34.19,34.39,200494.0,34.44,34.46,34.19,34.39,200494.0
2016-09-07 13:00:00,34.39,34.64,34.22,34.52,224284.0,34.39,34.64,34.22,34.52,224284.0
2016-09-07 14:00:00,34.51,34.7,34.39,34.59,349653.0,34.51,34.7,34.39,34.59,349653.0
2016-09-07 15:00:00,34.6,34.99,34.6,34.89,601282.0,34.6,34.99,34.6,34.89,601282.0
2016-09-08 09:30:00,34.62,34.93,33.95,34.0,353982.0,34.62,34.93,33.95,34.0,353982.0
2016-09-08 10:00:00,34.01,34.66,34.0,34.39,416303.0,34.01,34.66,34.0,34.39,416303.0
2016-09-08 11:00:00,34.39,34.47,34.13,34.34,486832.0,34.39,34.47,34.13,34.34,486832.0
2016-09-08 12:00:00,34.35,34.77,34.35,34.7,426592.0,34.35,34.77,34.35,34.7,426592.0
2016-09-08 13:00:00,34.71,34.76,34.29,34.42,422531.0,34.71,34.76,34.29,34.42,422531.0
2016-09-08 14:00:00,34.41,34.95,34.24,34.87,668752.0,34.41,34.95,34.24,34.87,668752.0
2016-09-08 15:00:00,34.87,35.73,34.85,35.27,2098748.0,34.87,35.73,34.85,35.27,2098748.0
2016-09-09 09:30:00,39.4,39.98,37.97,38.62,2960553.0,39.4,39.98,37.97,38.62,2960553.0
2016-09-09 10:00:00,38.62,38.82,37.95,38.39,1696644.0,38.62,38.82,37.95,38.39,1696644.0
2016-09-09 11:00:00,38.37,38.72,37.53,37.89,1518182.0,38.37,38.72,37.53,37.89,1518182.0
2016-09-09 12:00:00,37.9,38.12,37.63,37.75,870033.0,37.9,38.12,37.63,37.75,870033.0
2016-09-09 13:00:00,37.78,37.87,36.89,37.06,945182.0,37.78,37.87,36.89,37.06,945182.0
2016-09-09 14:00:00,37.07,37.28,36.54,36.75,923755.0,37.07,37.28,36.54,36.75,923755.0
2016-09-09 15:00:00,36.75,37.03,36.3,36.35,1507501.0,36.75,37.03,36.3,36.35,1507501.0
2016-09-12 09:30:00,35.77,37.26,35.5,36.45,630749.0,35.77,37.26,35.5,36.45,630749.0
2016-09-12 10:00:00,36.45,36.59,35.76,36.37,604360.0,36.45,36.59,35.76,36.37,604360.0
2016-09-12 11:00:00,36.34,36.48,36.18,36.32,387508.0,36.34,36.48,36.18,36.32,387508.0
2016-09-12 12:00:00,36.31,36.32,35.75,35.77,310015.0,36.31,36.32,35.75,35.77,310015.0
2016-09-12 13:00:00,35.77,35.79,34.96,35.7,779409.0,35.77,35.79,34.96,35.7,779409.0
2016-09-12 14:00:00,35.69,36.77,35.69,36.49,675292.0,35.69,36.77,35.69,36.49,675292.0
2016-09-12 15:00:00,36.48,36.51,36.01,36.15,810593.0,36.48,36.51,36.01,36.15,810593.0
2016-09-13 09:30:00,35.55,36.79,35.5,35.94,183126.0,35.55,36.79,35.5,35.94,183126.0
2016-09-13 10:00:00,35.94,36.18,35.74,35.9,253580.0,35.94,36.18,35.74,35.9,253580.0
2016-09-13 11:00:00,35.86,36.12,35.56,35.77,184597.0,35.86,36.12,35.56,35.77,184597.0
2016-09-13 12:00:00,35.77,35.8,35.39,35.47,179308.0,35.77,35.8,35.39,35.47,179308.0
2016-09-13 13:00:00,35.45,35.95,35.43,35.51,162113.0,35.45,35.95,35.43,35.51,162113.0
2016-09-13 14:00:00,35.49,35.56,35.19,35.32,175945.0,35.49,35.56,35.19,35.32,175945.0
2016-09-13 15:00:00,35.31,35.91,35.24,35.75,602700.0,35.31,35.91,35.24,35.75,602700.0
2016-09-14 09:30:00,36.09,36.26,34.51,34.94,230146.0,36.09,36.26,34.51,34.94,230146.0
2016-09-14 10:00:00,34.99,35.4,34.77,34.83,210846.0,34.99,35.4,34.77,34.83,210846.0
2016-09-14 11:00:00,34.84,35.44,34.74,35.4,226651.0,34.84,35.44,34.74,35.4,226651.0
2016-09-14 12:00:00,35.41,35.75,35.36,35.75,145665.0,35.41,35.75,35.36,35.75,145665.0
2016-09-14 13:00:00,35.73,35.91,35.68,35.81,170684.0,35.73,35.91,35.68,35.81,170684.0
2016-09-14 14:00:00,35.8,35.88,35.45,35.76,168721.0,35.8,35.88,35.45,35.76,168721.0
2016-09-14 15:00:00,35.76,35.81,35.4,35.43,380806.0,35.76,35.81,35.4,35.43,380806.0
2016-09-15 09:30:00,35.31,35.51,34.69,34.79,126604.0,35.31,35.51,34.69,34.79,126604.0
2016-09-15 10:00:00,34.8,35.25,34.74,34.98,212504.0,34.8,35.25,34.74,34.98,212504.0
2016-09-15 11:00:00,35.01,35.35,34.91,34.97,177413.0,35.01,35.35,34.91,34.97,177413.0
2016-09-15 12:00:00,35.0,35.35,34.96,35.08,124458.0,35.0,35.35,34.96,35.08,124458.0
2016-09-15 13:00:00,35.1,35.22,34.84,35.22,133399.0,35.1,35.22,34.84,35.22,133399.0
2016-09-15 14:00:00,35.21,35.21,34.97,35.09,171225.0,35.21,35.21,34.97,35.09,171225.0
2016-09-15 15:00:00,35.1,35.14,34.87,35.02,326467.0,35.1,35.14,34.87,35.02,326467.0
2016-09-16 09:30:00,34.86,35.87,34.81,35.6,194097.0,34.86,35.87,34.81,35.6,194097.0
2016-09-16 10:00:00,35.6,35.62,35.16,35.26,159951.0,35.6,35.62,35.16,35.26,159951.0
2016-09-16 11:00:00,35.24,35.28,35.07,35.11,130322.0,35.24,35.28,35.07,35.11,130322.0
2016-09-16 12:00:00,35.14,35.19,35.0,35.11,72942.0,35.14,35.19,35.0,35.11,72942.0
2016-09-16 13:00:00,35.11,35.27,34.87,34.98,136442.0,35.11,35.27,34.87,34.98,136442.0
2016-09-16 14:00:00,35.0,35.15,34.76,34.88,206851.0,35.0,35.15,34.76,34.88,206851.0
2016-09-16 15:00:00,34.87,35.23,34.85,35.02,403098.0,34.87,35.23,34.85,35.02,403098.0
2016-09-19 09:30:00,35.1,35.44,35.0,35.17,116853.0,35.1,35.44,35.0,35.17,116853.0
2016-09-19 10:00:00,35.21,35.29,34.67,34.76,346424.0,35.21,35.29,34.67,34.76,346424.0
2016-09-19 11:00:00,34.75,35.11,34.75,35.02,309566.0,34.75,35.11,34.75,35.02,309566.0
2016-09-19 12:00:00,35.03,35.04,34.45,34.48,311176.0,35.03,35.04,34.45,34.48,311176.0
2016-09-19 13:00:00,34.45,34.51,33.94,34.31,235967.0,34.45,34.51,33.94,34.31,235967.0
2016-09-19 14:00:00,34.3,34.51,34.01,34.49,214088.0,34.3,34.51,34.01,34.49,214088.0
2016-09-19 15:00:00,34.5,34.5,34.16,34.25,374596.0,34.5,34.5,34.16,34.25,374596.0
2016-09-20 09:30:00,34.65,34.67,33.07,33.8,334888.0,34.65,34.67,33.07,33.8,334888.0
2016-09-20 10:00:00,33.79,33.97,33.73,33.87,268159.0,33.79,33.97,33.73,33.87,268159.0
2016-09-20 11:00:00,33.89,34.0,33.7,33.81,193600.0,33.89,34.0,33.7,33.81,193600.0
2016-09-20 12:00:00,33.79,33.85,33.38,33.4,262222.0,33.79,33.85,33.38,33.4,262222.0
2016-09-20 13:00:00,33.37,33.53,33.2,33.42,285076.0,33.37,33.53,33.2,33.42,285076.0
2016-09-20 14:00:00,33.4,33.52,33.23,33.32,223673.0,33.4,33.52,33.23,33.32,223673.0
2016-09-20 15:00:00,33.32,33.36,33.15,33.17,443678.0,33.32,33.36,33.15,33.17,443678.0
2016-09-21 09:30:00,33.32,33.53,32.91,33.3,121479.0,33.32,33.53,32.91,33.3,121479.0
2016-09-21 10:00:00,33.29,33.46,32.82,33.24,257670.0,33.29,33.46,32.82,33.24,257670.0
2016-09-21 11:00:00,33.25,33.44,32.79,32.79,217527.0,33.25,33.44,32.79,32.79,217527.0
2016-09-21 12:00:00,32.77,32.93,32.48,32.62,144787.0,32.77,32.93,32.48,32.62,144787.0
2016-09-21 13:00:00,32.62,32.75,32.42,32.47,170893.0,32.62,32.75,32.42,32.47,170893.0
2016-09-21 14:00:00,32.47,32.97,32.44,32.93,373288.0,32.47,32.97,32.44,32.93,373288.0
2016-09-21 15:00:00,32.93,33.44,32.91,33.41,628891.0,32.93,33.44,32.91,33.41,628891.0
2016-09-22 09:30:00,33.9,34.16,33.41,33.87,319334.0,33.9,34.16,33.41,33.87,319334.0
2016-09-22 10:00:00,33.89,34.11,33.4,33.42,247452.0,33.89,34.11,33.4,33.42,247452.0
2016-09-22 11:00:00,33.41,33.45,33.07,33.25,231028.0,33.41,33.45,33.07,33.25,231028.0
2016-09-22 12:00:00,33.24,33.3,33.08,33.15,249887.0,33.24,33.3,33.08,33.15,249887.0
2016-09-22 13:00:00,33.15,33.2,32.9,32.93,228307.0,33.15,33.2,32.9,32.93,228307.0
2016-09-22 14:00:00,32.95,33.12,32.87,33.07,292079.0,32.95,33.12,32.87,33.07,292079.0
2016-09-22 15:00:00,33.07,33.34,33.04,33.23,333882.0,33.07,33.34,33.04,33.23,333882.0
2016-09-23 09:30:00,33.18,33.84,33.18,33.73,139336.0,33.18,33.84,33.18,33.73,139336.0
2016-09-23 10:00:00,33.72,34.0,33.55,33.65,188426.0,33.72,34.0,33.55,33.65,188426.0
2016-09-23 11:00:00,33.65,33.8,33.36,33.42,137970.0,33.65,33.8,33.36,33.42,137970.0
2016-09-23 12:00:00,33.41,33.41,33.07,33.19,104572.0,33.41,33.41,33.07,33.19,104572.0
2016-09-23 13:00:00,33.17,33.21,32.97,32.98,91937.0,33.17,33.21,32.97,32.98,91937.0
2016-09-23 14:00:00,32.97,33.06,32.89,32.94,127192.0,32.97,33.06,32.89,32.94,127192.0
2016-09-23 15:00:00,32.93,33.02,32.85,32.87,328917.0,32.93,33.02,32.85,32.87,328917.0
2016-09-26 09:30:00,32.7,32.75,31.98,32.35,371029.0,32.7,32.75,31.98,32.35,371029.0
2016-09-26 10:00:00,32.35,32.49,31.91,31.97,323971.0,32.35,32.49,31.91,31.97,323971.0
2016-09-26 11:00:00,31.97,32.15,31.77,31.89,265417.0,31.97,32.15,31.77,31.89,265417.0
2016-09-26 12:00:00,31.89,32.01,31.75,31.83,163438.0,31.89,32.01,31.75,31.83,163438.0
2016-09-26 13:00:00,31.83,31.9,31.59,31.68,237693.0,31.83,31.9,31.59,31.68,237693.0
2016-09-26 14:00:00,31.69,31.79,31.65,31.69,224740.0,31.69,31.79,31.65,31.69,224740.0
2016-09-26 15:00:00,31.69,31.73,31.42,31.47,681828.0,31.69,31.73,31.42,31.47,681828.0
2016-09-27 09:30:00,31.55,32.02,31.47,32.0,161333.0,31.55,32.02,31.47,32.0,161333.0
2016-09-27 10:00:00,32.0,32.23,31.91,32.15,336355.0,32.0,32.23,31.91,32.15,336355.0
2016-09-27 11:00:00,32.14,32.17,31.72,31.75,190764.0,32.14,32.17,31.72,31.75,190764.0
2016-09-27 12:00:00,31.73,31.86,31.68,31.74,95375.0,31.73,31.86,31.68,31.74,95375.0
2016-09-27 13:00:00,31.73,31.9,31.71,31.9,142356.0,31.73,31.9,31.71,31.9,142356.0
2016-09-27 14:00:00,31.89,32.04,31.82,31.84,203951.0,31.89,32.04,31.82,31.84,203951.0
2016-09-27 15:00:00,31.85,32.57,31.84,32.55,572001.0,31.85,32.57,31.84,32.55,572001.0
2016-09-28 09:30:00,32.3,32.42,31.86,32.06,202434.0,32.3,32.42,31.86,32.06,202434.0
2016-09-28 10:00:00,32.06,32.13,31.84,31.89,334288.0,32.06,32.13,31.84,31.89,334288.0
2016-09-28 11:00:00,31.88,31.88,31.45,31.59,403075.0,31.88,31.88,31.45,31.59,403075.0
2016-09-28 12:00:00,31.58,31.87,31.47,31.82,302618.0,31.58,31.87,31.47,31.82,302618.0
2016-09-28 13:00:00,31.82,31.83,31.67,31.78,205305.0,31.82,31.83,31.67,31.78,205305.0
2016-09-28 14:00:00,31.78,32.2,31.76,31.93,348519.0,31.78,32.2,31.76,31.93,348519.0
2016-09-28 15:00:00,31.93,31.93,31.73,31.74,454784.0,31.93,31.93,31.73,31.74,454784.0
2016-09-29 09:30:00,31.66,32.39,31.6,32.18,197058.0,31.66,32.39,31.6,32.18,197058.0
2016-09-29 10:00:00,32.18,32.42,31.84,32.15,236705.0,32.18,32.42,31.84,32.15,236705.0
2016-09-29 11:00:00,32.13,34.06,32.13,33.58,2594146.0,32.13,34.06,32.13,33.58,2594146.0
2016-09-29 12:00:00,33.59,33.95,32.78,32.95,663373.0,33.59,33.95,32.78,32.95,663373.0
2016-09-29 13:00:00,32.94,33.17,32.37,32.61,385388.0,32.94,33.17,32.37,32.61,385388.0
2016-09-29 14:00:00,32.63,33.26,32.62,33.02,430646.0,32.63,33.26,32.62,33.02,430646.0
2016-09-29 15:00:00,33.01,33.18,32.75,33.06,668340.0,33.01,33.18,32.75,33.06,668340.0
2016-09-30 09:30:00,33.43,34.0,33.3,33.87,344740.0,33.43,34.0,33.3,33.87,344740.0
2016-09-30 10:00:00,33.88,33.92,33.46,33.88,299063.0,33.88,33.92,33.46,33.88,299063.0
2016-09-30 11:00:00,33.87,34.69,33.87,34.62,735197.0,33.87,34.69,33.87,34.62,735197.0
2016-09-30 12:00:00,34.62,34.65,34.18,34.35,325676.0,34.62,34.65,34.18,34.35,325676.0
2016-09-30 13:00:00,34.36,34.8,34.35,34.79,226195.0,34.36,34.8,34.35,34.79,226195.0
2016-09-30 14:00:00,34.77,34.95,34.6,34.63,341377.0,34.77,34.95,34.6,34.63,341377.0
2016-09-30 15:00:00,34.63,34.85,34.5,34.58,626921.0,34.63,34.85,34.5,34.58,626921.0
2016-10-03 09:30:00,34.34,34.4,33.78,33.96,208142.0,34.34,34.4,33.78,33.96,208142.0
2016-10-03 10:00:00,33.94,33.97,33.42,33.77,261594.0,33.94,33.97,33.42,33.77,261594.0
2016-10-03 11:00:00,33.79,34.02,33.64,33.89,152496.0,33.79,34.02,33.64,33.89,152496.0
2016-10-03 12:00:00,33.92,34.25,33.81,33.88,210155.0,33.92,34.25,33.81,33.88,210155.0
2016-10-03 13:00:00,33.9,33.9,33.57,33.63,97910.0,33.9,33.9,33.57,33.63,97910.0
2016-10-03 14:00:00,33.63,33.66,33.51,33.59,189877.0,33.63,33.66,33.51,33.59,189877.0
2016-10-03 15:00:00,33.59,33.68,33.5,33.68,287775.0,33.59,33.68,33.5,33.68,287775.0
2016-10-04 09:30:00,33.54,34.21,33.26,34.15,233638.0,33.54,34.21,33.26,34.15,233638.0
2016-10-04 10:00:00,34.22,34.63,34.07,34.53,306312.0,34.22,34.63,34.07,34.53,306312.0
2016-10-04 11:00:00,34.5,34.53,34.15,34.26,140857.0,34.5,34.53,34.15,34.26,140857.0
2016-10-04 12:00:00,34.24,34.37,34.12,34.26,121710.0,34.24,34.37,34.12,34.26,121710.0
2016-10-04 13:00:00,34.22,34.31,34.03,34.07,107170.0,34.22,34.31,34.03,34.07,107170.0
2016-10-04 14:00:00,34.07,34.1,33.93,33.96,96736.0,34.07,34.1,33.93,33.96,96736.0
2016-10-04 15:00:00,33.98,34.13,33.94,33.97,242619.0,33.98,34.13,33.94,33.97,242619.0
2016-10-05 09:30:00,33.82,34.5,33.8,34.29,123718.0,33.82,34.5,33.8,34.29,123718.0
2016-10-05 10:00:00,34.33,34.87,34.32,34.62,243272.0,34.33,34.87,34.32,34.62,243272.0
2016-10-05 11:00:00,34.62,35.22,34.61,35.21,154080.0,34.62,35.22,34.61,35.21,154080.0
2016-10-05 12:00:00,35.22,35.26,34.94,34.99,105380.0,35.22,35.26,34.94,34.99,105380.0
2016-10-05 13:00:00,34.98,35.13,34.91,34.93,78710.0,34.98,35.13,34.91,34.93,78710.0
2016-10-05 14:00:00,34.95,35.0,34.79,34.96,58062.0,34.95,35.0,34.79,34.96,58062.0
2016-10-05 15:00:00,34.95,34.96,34.62,34.67,372078.0,34.95,34.96,34.62,34.67,372078.0
2016-10-06 09:30:00,34.37,34.56,33.66,33.85,75312.0,34.37,34.56,33.66,33.85,75312.0
2016-10-06 10:00:00,33.81,33.94,33.52,33.52,288470.0,33.81,33.94,33.52,33.52,288470.0
2016-10-06 11:00:00,33.53,34.03,33.49,33.85,143926.0,33.53,34.03,33.49,33.85,143926.0
2016-10-06 12:00:00,33.87,33.95,33.76,33.89,97642.0,33.87,33.95,33.76,33.89,97642.0
2016-10-06 13:00:00,33.89,34.2,33.87,34.11,113150.0,33.89,34.2,33.87,34.11,113150.0
2016-10-06 14:00:00,34.11,34.28,33.89,34.02,101722.0,34.11,34.28,33.89,34.02,101722.0
2016-10-06 15:00:00,34.04,34.31,34.03,34.19,224221.0,34.04,34.31,34.03,34.19,224221.0
2016-10-07 09:30:00,34.95,35.15,34.27,34.31,193679.0,34.95,35.15,34.27,34.31,193679.0
2016-10-07 10:00:00,34.37,34.8,34.32,34.52,165741.0,34.37,34.8,34.32,34.52,165741.0
2016-10-07 11:00:00,34.51,34.63,33.75,33.84,189966.0,34.51,34.63,33.75,33.84,189966.0
2016-10-07 12:00:00,33.82,33.98,33.5,33.52,205035.0,33.82,33.98,33.5,33.52,205035.0
2016-10-07 13:00:00,33.53,33.97,33.45,33.86,115578.0,33.53,33.97,33.45,33.86,115578.0
2016-10-07 14:00:00,33.86,34.09,33.75,33.87,106982.0,33.86,34.09,33.75,33.87,106982.0
2016-10-07 15:00:00,33.87,33.9,33.65,33.68,250980.0,33.87,33.9,33.65,33.68,250980.0
2016-10-10 09:30:00,33.8,34.38,33.6,34.21,123206.0,33.8,34.38,33.6,34.21,123206.0
2016-10-10 10:00:00,34.2,34.65,34.17,34.23,174383.0,34.2,34.65,34.17,34.23,174383.0
2016-10-10 11:00:00,34.25,34.25,33.87,33.88,63961.0,34.25,34.25,33.87,33.88,63961.0
2016-10-10 12:00:00,33.89,33.96,33.6,33.89,90330.0,33.89,33.96,33.6,33.89,90330.0
2016-10-10 13:00:00,33.86,33.92,33.76,33.86,51861.0,33.86,33.92,33.76,33.86,51861.0
2016-10-10 14:00:00,33.87,33.89,33.58,33.64,50222.0,33.87,33.89,33.58,33.64,50222.0
2016-10-10 15:00:00,33.65,33.68,33.51,33.51,119022.0,33.65,33.68,33.51,33.51,119022.0
2016-10-11 09:30:00,33.27,33.53,33.0,33.12,92238.0,33.27,33.53,33.0,33.12,92238.0
2016-10-11 10:00:00,33.1,33.15,32.28,32.3,283509.0,33.1,33.15,32.28,32.3,283509.0
2016-10-11 11:00:00,32.29,32.3,31.64,32.09,523747.0,32.29,32.3,31.64,32.09,523747.0
2016-10-11 12:00:00,32.07,32.2,31.98,32.06,203031.0,32.07,32.2,31.98,32.06,203031.0
2016-10-11 13:00:00,32.08,32.13,31.87,31.9,190180.0,32.08,32.13,31.87,31.9,190180.0
2016-10-11 14:00:00,31.91,32.19,31.78,31.91,255647.0,31.91,32.19,31.78,31.91,255647.0
2016-10-11 15:00:00,31.91,32.07,31.78,31.86,428614.0,31.91,32.07,31.78,31.86,428614.0
2016-10-12 09:30:00,32.01,32.33,31.79,32.33,86577.0,32.01,32.33,31.79,32.33,86577.0
2016-10-12 10:00:00,32.33,32.41,31.74,31.87,100803.0,32.33,32.41,31.74,31.87,100803.0
2016-10-12 11:00:00,31.83,31.99,31.78,31.85,87970.0,31.83,31.99,31.78,31.85,87970.0
2016-10-12 12:00:00,31.87,31.98,31.85,31.86,44457.0,31.87,31.98,31.85,31.86,44457.0
2016-10-12 13:00:00,31.87,31.88,31.68,31.79,91269.0,31.87,31.88,31.68,31.79,91269.0
2016-10-12 14:00:00,31.77,31.84,31.61,31.69,113266.0,31.77,31.84,31.61,31.69,113266.0
2016-10-12 15:00:00,31.69,31.73,31.54,31.72,216343.0,31.69,31.73,31.54,31.72,216343.0
2016-10-13 09:30:00,31.68,31.81,30.81,30.97,155507.0,31.68,31.81,30.81,30.97,155507.0
2016-10-13 10:00:00,30.97,31.27,30.71,30.75,267537.0,30.97,31.27,30.71,30.75,267537.0
2016-10-13 11:00:00,30.75,31.34,30.61,30.98,298664.0,30.75,31.34,30.61,30.98,298664.0
2016-10-13 12:00:00,30.96,31.32,30.81,31.1,108550.0,30.96,31.32,30.81,31.1,108550.0
2016-10-13 13:00:00,31.1,31.2,30.94,31.16,74307.0,31.1,31.2,30.94,31.16,74307.0
2016-10-13 14:00:00,31.15,31.27,31.08,31.25,86311.0,31.15,31.27,31.08,31.25,86311.0
2016-10-13 15:00:00,31.23,31.24,31.06,31.13,229366.0,31.23,31.24,31.06,31.13,229366.0
2016-10-14 09:30:00,31.46,31.46,30.94,30.94,95451.0,31.46,31.46,30.94,30.94,95451.0
2016-10-14 10:00:00,30.94,30.94,30.27,30.39,334459.0,30.94,30.94,30.27,30.39,334459.0
2016-10-14 11:00:00,30.39,30.39,29.9,30.15,315350.0,30.39,30.39,29.9,30.15,315350.0
2016-10-14 12:00:00,30.16,30.29,30.02,30.18,252830.0,30.16,30.29,30.02,30.18,252830.0
2016-10-14 13:00:00,30.18,30.28,30.11,30.25,148319.0,30.18,30.28,30.11,30.25,148319.0
2016-10-14 14:00:00,30.26,30.44,29.98,29.98,238859.0,30.26,30.44,29.98,29.98,238859.0
2016-10-14 15:00:00,29.99,30.12,29.98,30.05,423258.0,29.99,30.12,29.98,30.05,423258.0
2016-10-17 09:30:00,30.01,30.24,29.21,29.4,186822.0,30.01,30.24,29.21,29.4,186822.0
2016-10-17 10:00:00,29.4,29.54,29.01,29.1,505970.0,29.4,29.54,29.01,29.1,505970.0
2016-10-17 11:00:00,29.11,29.45,28.9,29.45,428683.0,29.11,29.45,28.9,29.45,428683.0
2016-10-17 12:00:00,29.45,29.96,29.42,29.95,295148.0,29.45,29.96,29.42,29.95,295148.0
2016-10-17 13:00:00,29.95,29.96,29.47,29.64,222417.0,29.95,29.96,29.47,29.64,222417.0
2016-10-17 14:00:00,29.64,29.95,29.61,29.63,158115.0,29.64,29.95,29.61,29.63,158115.0
2016-10-17 15:00:00,29.63,29.91,29.56,29.77,329316.0,29.63,29.91,29.56,29.77,329316.0
2016-10-18 09:30:00,30.24,30.35,29.87,30.32,127783.0,30.24,30.35,29.87,30.32,127783.0
2016-10-18 10:00:00,30.31,30.34,29.52,29.89,258018.0,30.31,30.34,29.52,29.89,258018.0
2016-10-18 11:00:00,29.9,30.49,29.9,30.39,152109.0,29.9,30.49,29.9,30.39,152109.0
2016-10-18 12:00:00,30.4,30.4,30.14,30.15,92163.0,30.4,30.4,30.14,30.15,92163.0
2016-10-18 13:00:00,30.15,30.15,29.94,30.01,71581.0,30.15,30.15,29.94,30.01,71581.0
2016-10-18 14:00:00,30.01,30.09,29.93,30.06,68414.0,30.01,30.09,29.93,30.06,68414.0
2016-10-18 15:00:00,30.05,30.08,29.97,30.0,233126.0,30.05,30.08,29.97,30.0,233126.0
2016-10-19 09:30:00,30.07,30.32,30.0,30.11,39987.0,30.07,30.32,30.0,30.11,39987.0
2016-10-19 10:00:00,30.11,30.47,30.07,30.37,92756.0,30.11,30.47,30.07,30.37,92756.0
2016-10-19 11:00:00,30.38,30.5,30.3,30.33,67756.0,30.38,30.5,30.3,30.33,67756.0
2016-10-19 12:00:00,30.33,30.49,30.28,30.41,70377.0,30.33,30.49,30.28,30.41,70377.0
2016-10-19 13:00:00,30.41,30.48,30.33,30.36,65012.0,30.41,30.48,30.33,30.36,65012.0
2016-10-19 14:00:00,30.39,30.42,30.3,30.37,60204.0,30.39,30.42,30.3,30.37,60204.0
2016-10-19 15:00:00,30.37,30.39,30.18,30.2,152517.0,30.37,30.39,30.18,30.2,152517.0
2016-10-20 09:30:00,30.08,30.37,30.02,30.35,39495.0,30.08,30.37,30.02,30.35,39495.0
2016-10-20 10:00:00,30.34,30.34,29.6,29.7,130843.0,30.34,30.34,29.6,29.7,130843.0
2016-10-20 11:00:00,29.72,29.83,29.57,29.83,85904.0,29.72,29.83,29.57,29.83,85904.0
2016-10-20 12:00:00,29.86,30.02,29.72,29.9,84237.0,29.86,30.02,29.72,29.9,84237.0
2016-10-20 13:00:00,29.9,29.97,29.81,29.82,90225.0,29.9,29.97,29.81,29.82,90225.0
2016-10-20 14:00:00,29.83,29.98,29.82,29.89,136762.0,29.83,29.98,29.82,29.89,136762.0
2016-10-20 15:00:00,29.89,29.92,29.8,29.82,271933.0,29.89,29.92,29.8,29.82,271933.0
2016-10-21 09:30:00,29.6,29.76,29.24,29.69,111006.0,29.6,29.76,29.24,29.69,111006.0
2016-10-21 10:00:00,29.69,29.7,29.19,29.44,371425.0,29.69,29.7,29.19,29.44,371425.0
2016-10-21 11:00:00,29.44,29.76,29.32,29.61,248735.0,29.44,29.76,29.32,29.61,248735.0
2016-10-21 12:00:00,29.61,29.73,29.34,29.36,83360.0,29.61,29.73,29.34,29.36,83360.0
2016-10-21 13:00:00,29.36,29.52,29.36,29.5,91971.0,29.36,29.52,29.36,29.5,91971.0
2016-10-21 14:00:00,29.49,29.56,29.36,29.5,139782.0,29.49,29.56,29.36,29.5,139782.0
2016-10-21 15:00:00,29.5,29.51,29.38,29.46,213667.0,29.5,29.51,29.38,29.46,213667.0
2016-10-24 09:30:00,30.01,30.15,29.78,29.89,61903.0,30.01,30.15,29.78,29.89,61903.0
2016-10-24 10:00:00,29.92,30.0,29.75,30.0,84583.0,29.92,30.0,29.75,30.0,84583.0
2016-10-24 11:00:00,29.97,30.14,29.89,29.97,74510.0,29.97,30.14,29.89,29.97,74510.0
2016-10-24 12:00:00,29.98,29.98,29.64,29.76,62834.0,29.98,29.98,29.64,29.76,62834.0
2016-10-24 13:00:00,29.78,29.92,29.77,29.86,69247.0,29.78,29.92,29.77,29.86,69247.0
2016-10-24 14:00:00,29.85,29.86,29.75,29.83,46167.0,29.85,29.86,29.75,29.83,46167.0
2016-10-24 15:00:00,29.84,29.86,29.71,29.84,107372.0,29.84,29.86,29.71,29.84,107372.0
2016-10-25 09:30:00,29.55,29.89,29.38,29.46,54380.0,29.55,29.89,29.38,29.46,54380.0
2016-10-25 10:00:00,29.46,29.64,29.27,29.38,67646.0,29.46,29.64,29.27,29.38,67646.0
2016-10-25 11:00:00,29.37,29.37,29.04,29.08,115604.0,29.37,29.37,29.04,29.08,115604.0
2016-10-25 12:00:00,29.08,29.23,29.04,29.21,64121.0,29.08,29.23,29.04,29.21,64121.0
2016-10-25 13:00:00,29.21,29.44,29.2,29.34,78238.0,29.21,29.44,29.2,29.34,78238.0
2016-10-25 14:00:00,29.33,29.33,29.11,29.2,50513.0,29.33,29.33,29.11,29.2,50513.0
2016-10-25 15:00:00,29.2,29.21,29.07,29.09,130875.0,29.2,29.21,29.07,29.09,130875.0
2016-10-26 09:30:00,29.0,29.1,28.61,28.69,94159.0,29.0,29.1,28.61,28.69,94159.0
2016-10-26 10:00:00,28.72,29.11,28.65,29.11,84064.0,28.72,29.11,28.65,29.11,84064.0
2016-10-26 11:00:00,29.07,29.29,29.06,29.11,80170.0,29.07,29.29,29.06,29.11,80170.0
2016-10-26 12:00:00,29.11,29.3,29.1,29.2,61444.0,29.11,29.3,29.1,29.2,61444.0
2016-10-26 13:00:00,29.21,29.26,29.04,29.12,113019.0,29.21,29.26,29.04,29.12,113019.0
2016-10-26 14:00:00,29.14,29.18,28.81,28.95,79997.0,29.14,29.18,28.81,28.95,79997.0
2016-10-26 15:00:00,28.93,28.99,28.83,28.92,214411.0,28.93,28.99,28.83,28.92,214411.0
2016-10-27 09:30:00,29.0,29.57,28.92,29.06,73321.0,29.0,29.57,28.92,29.06,73321.0
2016-10-27 10:00:00,29.0,29.03,28.53,28.55,124387.0,29.0,29.03,28.53,28.55,124387.0
2016-10-27 11:00:00,28.55,28.55,28.1,28.48,149133.0,28.55,28.55,28.1,28.48,149133.0
2016-10-27 12:00:00,28.46,28.5,28.17,28.25,166397.0,28.46,28.5,28.17,28.25,166397.0
2016-10-27 13:00:00,28.25,28.31,28.09,28.14,84536.0,28.25,28.31,28.09,28.14,84536.0
2016-10-27 14:00:00,28.13,28.27,28.08,28.15,115390.0,28.13,28.27,28.08,28.15,115390.0
2016-10-27 15:00:00,28.16,28.23,28.1,28.17,366031.0,28.16,28.23,28.1,28.17,366031.0
2016-10-28 09:30:00,28.14,29.12,28.14,28.86,182965.0,28.14,29.12,28.14,28.86,182965.0
2016-10-28 10:00:00,28.91,28.92,28.45,28.52,278721.0,28.91,28.92,28.45,28.52,278721.0
2016-10-28 11:00:00,28.55,28.9,28.55,28.71,128222.0,28.55,28.9,28.55,28.71,128222.0
2016-10-28 12:00:00,28.74,29.72,28.71,29.31,737564.0,28.74,29.72,28.71,29.31,737564.0
2016-10-28 13:00:00,29.29,29.29,28.37,28.52,339949.0,29.29,29.29,28.37,28.52,339949.0
2016-10-28 14:00:00,28.53,29.15,28.47,29.11,236099.0,28.53,29.15,28.47,29.11,236099.0
2016-10-28 15:00:00,29.11,29.2,28.9,29.02,319274.0,29.11,29.2,28.9,29.02,319274.0
2016-10-31 09:30:00,29.11,29.4,29.04,29.1,99630.0,29.11,29.4,29.04,29.1,99630.0
2016-10-31 10:00:00,29.15,29.22,28.91,29.09,81779.0,29.15,29.22,28.91,29.09,81779.0
2016-10-31 11:00:00,29.09,29.15,28.97,29.04,82793.0,29.09,29.15,28.97,29.04,82793.0
2016-10-31 12:00:00,29.07,29.11,29.0,29.06,65021.0,29.07,29.11,29.0,29.06,65021.0
2016-10-31 13:00:00,29.05,29.08,28.86,28.88,58313.0,29.05,29.08,28.86,28.88,58313.0
2016-10-31 14:00:00,28.88,28.91,28.82,28.91,86630.0,28.88,28.91,28.82,28.91,86630.0
2016-10-31 15:00:00,28.9,29.04,28.86,28.97,264324.0,28.9,29.04,28.86,28.97,264324.0
2016-11-01 09:30:00,29.02,29.19,28.75,29.04,51674.0,29.02,29.19,28.75,29.04,51674.0
2016-11-01 10:00:00,29.05,29.33,28.93,29.13,125030.0,29.05,29.33,28.93,29.13,125030.0
2016-11-01 11:00:00,29.14,29.67,29.14,29.19,194979.0,29.14,29.67,29.14,29.19,194979.0
2016-11-01 12:00:00,29.2,29.31,29.06,29.14,119147.0,29.2,29.31,29.06,29.14,119147.0
2016-11-01 13:00:00,29.12,29.16,28.82,28.82,123207.0,29.12,29.16,28.82,28.82,123207.0
2016-11-01 14:00:00,28.82,28.96,28.64,28.91,195158.0,28.82,28.96,28.64,28.91,195158.0
2016-11-01 15:00:00,28.91,29.12,28.83,29.01,266127.0,28.91,29.12,28.83,29.01,266127.0
2016-11-02 09:30:00,28.86,28.96,28.58,28.95,60728.0,28.86,28.96,28.58,28.95,60728.0
2016-11-02 10:00:00,28.92,29.19,28.78,29.13,139079.0,28.92,29.19,28.78,29.13,139079.0
2016-11-02 11:00:00,29.15,29.32,29.1,29.19,84651.0,29.15,29.32,29.1,29.19,84651.0
2016-11-02 12:00:00,29.2,29.24,29.0,29.02,53664.0,29.2,29.24,29.0,29.02,53664.0
2016-11-02 13:00:00,29.02,29.17,28.79,29.17,67672.0,29.02,29.17,28.79,29.17,67672.0
2016-11-02 14:00:00,29.16,29.38,28.86,29.2,101698.0,29.16,29.38,28.86,29.2,101698.0
2016-11-02 15:00:00,29.21,29.48,29.21,29.46,268476.0,29.21,29.48,29.21,29.46,268476.0
2016-11-03 09:30:00,29.49,29.61,29.15,29.15,120420.0,29.49,29.61,29.15,29.15,120420.0
2016-11-03 10:00:00,29.15,29.29,28.64,28.69,144179.0,29.15,29.29,28.64,28.69,144179.0
2016-11-03 11:00:00,28.69,28.69,28.2,28.22,257270.0,28.69,28.69,28.2,28.22,257270.0
2016-11-03 12:00:00,28.24,28.37,27.82,27.97,196534.0,28.24,28.37,27.82,27.97,196534.0
2016-11-03 13:00:00,27.96,28.48,27.94,28.35,269868.0,27.96,28.48,27.94,28.35,269868.0
2016-11-03 14:00:00,28.34,28.36,27.84,28.1,263876.0,28.34,28.36,27.84,28.1,263876.0
2016-11-03 15:00:00,28.1,28.19,27.88,27.95,459851.0,28.1,28.19,27.88,27.95,459851.0
2016-11-04 09:30:00,28.25,28.37,27.98,28.03,107309.0,28.25,28.37,27.98,28.03,107309.0
2016-11-04 10:00:00,28.03,28.68,28.03,28.59,223914.0,28.03,28.68,28.03,28.59,223914.0
2016-11-04 11:00:00,28.58,28.84,28.28,28.4,144644.0,28.58,28.84,28.28,28.4,144644.0
2016-11-04 12:00:00,28.43,28.99,28.43,28.92,201956.0,28.43,28.99,28.43,28.92,201956.0
2016-11-04 13:00:00,28.9,29.07,28.77,28.8,162004.0,28.9,29.07,28.77,28.8,162004.0
2016-11-04 14:00:00,28.81,28.82,28.48,28.55,94701.0,28.81,28.82,28.48,28.55,94701.0
2016-11-04 15:00:00,28.55,28.58,28.31,28.48,273671.0,28.55,28.58,28.31,28.48,273671.0
2016-11-07 09:30:00,28.8,29.21,28.7,28.92,52013.0,28.8,29.21,28.7,28.92,52013.0
2016-11-07 10:00:00,29.0,29.07,28.83,29.0,74211.0,29.0,29.07,28.83,29.0,74211.0
2016-11-07 11:00:00,29.01,29.5,29.0,29.39,101351.0,29.01,29.5,29.0,29.39,101351.0
2016-11-07 12:00:00,29.39,29.55,29.15,29.27,78970.0,29.39,29.55,29.15,29.27,78970.0
2016-11-07 13:00:00,29.27,29.31,29.11,29.18,44160.0,29.27,29.31,29.11,29.18,44160.0
2016-11-07 14:00:00,29.18,29.22,29.01,29.07,67159.0,29.18,29.22,29.01,29.07,67159.0
2016-11-07 15:00:00,29.07,29.07,28.66,28.79,273644.0,29.07,29.07,28.66,28.79,273644.0
2016-11-08 09:30:00,28.17,28.4,27.56,27.6,158838.0,28.17,28.4,27.56,27.6,158838.0
2016-11-08 10:00:00,27.59,28.16,27.5,27.77,332252.0,27.59,28.16,27.5,27.77,332252.0
2016-11-08 11:00:00,27.77,28.52,27.68,28.52,186141.0,27.77,28.52,27.68,28.52,186141.0
2016-11-08 12:00:00,28.5,28.82,28.45,28.55,95843.0,28.5,28.82,28.45,28.55,95843.0
2016-11-08 13:00:00,28.53,28.56,28.29,28.36,76781.0,28.53,28.56,28.29,28.36,76781.0
2016-11-08 14:00:00,28.36,28.47,28.2,28.44,122772.0,28.36,28.47,28.2,28.44,122772.0
2016-11-08 15:00:00,28.44,28.73,28.43,28.61,302481.0,28.44,28.73,28.43,28.61,302481.0
2016-11-09 09:30:00,28.02,28.43,27.7,28.21,199159.0,28.02,28.43,27.7,28.21,199159.0
2016-11-09 10:00:00,28.22,28.3,27.71,28.03,196722.0,28.22,28.3,27.71,28.03,196722.0
2016-11-09 11:00:00,28.07,29.24,28.06,28.99,127094.0,28.07,29.24,28.06,28.99,127094.0
2016-11-09 12:00:00,28.97,29.18,28.71,29.16,146268.0,28.97,29.18,28.71,29.16,146268.0
2016-11-09 13:00:00,29.16,29.35,29.04,29.06,113014.0,29.16,29.35,29.04,29.06,113014.0
2016-11-09 14:00:00,29.04,29.49,29.04,29.45,139311.0,29.04,29.49,29.04,29.45,139311.0
2016-11-09 15:00:00,29.46,29.71,29.44,29.61,295747.0,29.46,29.71,29.44,29.61,295747.0
2016-11-10 09:30:00,30.0,31.49,30.0,31.24,439525.0,30.0,31.49,30.0,31.24,439525.0
2016-11-10 10:00:00,31.22,31.95,30.67,31.12,735263.0,31.22,31.95,30.67,31.12,735263.0
2016-11-10 11:00:00,31.1,31.53,31.01,31.26,393834.0,31.1,31.53,31.01,31.26,393834.0
2016-11-10 12:00:00,31.3,31.95,31.26,31.92,394008.0,31.3,31.95,31.26,31.92,394008.0
2016-11-10 13:00:00,31.93,32.55,31.9,32.42,637756.0,31.93,32.55,31.9,32.42,637756.0
2016-11-10 14:00:00,32.42,32.42,31.41,31.54,439281.0,32.42,32.42,31.41,31.54,439281.0
2016-11-10 15:00:00,31.54,31.76,31.43,31.48,628139.0,31.54,31.76,31.43,31.48,628139.0
2016-11-11 09:30:00,31.28,32.05,31.25,31.49,102389.0,31.28,32.05,31.25,31.49,102389.0
2016-11-11 10:00:00,31.42,31.84,30.96,31.16,235343.0,31.42,31.84,30.96,31.16,235343.0
2016-11-11 11:00:00,31.15,31.56,30.9,31.43,190299.0,31.15,31.56,30.9,31.43,190299.0
2016-11-11 12:00:00,31.43,31.82,31.43,31.62,104435.0,31.43,31.82,31.43,31.62,104435.0
2016-11-11 13:00:00,31.61,32.11,31.58,31.78,151932.0,31.61,32.11,31.58,31.78,151932.0
2016-11-11 14:00:00,31.78,31.9,31.6,31.69,124926.0,31.78,31.9,31.6,31.69,124926.0
2016-11-11 15:00:00,31.69,32.16,31.68,32.03,310229.0,31.69,32.16,31.68,32.03,310229.0
2016-11-14 09:30:00,32.17,32.77,32.05,32.36,304749.0,32.17,32.77,32.05,32.36,304749.0
2016-11-14 10:00:00,32.37,33.97,32.33,33.35,423974.0,32.37,33.97,32.33,33.35,423974.0
2016-11-14 11:00:00,33.37,33.9,33.25,33.79,396595.0,33.37,33.9,33.25,33.79,396595.0
2016-11-14 12:00:00,33.83,33.87,33.33,33.85,226028.0,33.83,33.87,33.33,33.85,226028.0
2016-11-14 13:00:00,33.84,34.2,33.83,34.1,266572.0,33.84,34.2,33.83,34.1,266572.0
2016-11-14 14:00:00,34.1,34.32,33.98,34.25,362179.0,34.1,34.32,33.98,34.25,362179.0
2016-11-14 15:00:00,34.25,35.05,34.11,34.69,1246414.0,34.25,35.05,34.11,34.69,1246414.0
2016-11-15 09:30:00,34.57,35.05,33.28,33.44,156699.0,34.57,35.05,33.28,33.44,156699.0
2016-11-15 10:00:00,33.44,34.23,33.4,33.66,204239.0,33.44,34.23,33.4,33.66,204239.0
2016-11-15 11:00:00,33.69,33.77,32.84,32.97,242899.0,33.69,33.77,32.84,32.97,242899.0
2016-11-15 12:00:00,32.94,33.45,32.86,33.39,189308.0,32.94,33.45,32.86,33.39,189308.0
2016-11-15 13:00:00,33.39,33.82,33.39,33.44,173449.0,33.39,33.82,33.39,33.44,173449.0
2016-11-15 14:00:00,33.46,33.9,33.44,33.62,211692.0,33.46,33.9,33.44,33.62,211692.0
2016-11-15 15:00:00,33.62,33.72,33.14,33.33,414484.0,33.62,33.72,33.14,33.33,414484.0
2016-11-16 09:30:00,33.06,34.13,33.0,33.61,117743.0,33.06,34.13,33.0,33.61,117743.0
2016-11-16 10:00:00,33.69,34.75,33.41,34.15,392321.0,33.69,34.75,33.41,34.15,392321.0
2016-11-16 11:00:00,34.16,34.39,33.98,34.0,185101.0,34.16,34.39,33.98,34.0,185101.0
2016-11-16 12:00:00,34.04,34.28,34.04,34.24,154015.0,34.04,34.28,34.04,34.24,154015.0
2016-11-16 13:00:00,34.27,34.57,34.13,34.48,124926.0,34.27,34.57,34.13,34.48,124926.0
2016-11-16 14:00:00,34.45,34.56,34.22,34.46,126744.0,34.45,34.56,34.22,34.46,126744.0
2016-11-16 15:00:00,34.46,34.48,34.13,34.19,230076.0,34.46,34.48,34.13,34.19,230076.0
2016-11-17 09:30:00,34.07,34.8,33.94,34.75,80648.0,34.07,34.8,33.94,34.75,80648.0
2016-11-17 10:00:00,34.77,35.1,33.51,33.64,356180.0,34.77,35.1,33.51,33.64,356180.0
2016-11-17 11:00:00,33.64,34.11,33.6,33.9,153397.0,33.64,34.11,33.6,33.9,153397.0
2016-11-17 12:00:00,33.91,34.41,33.89,34.27,133586.0,33.91,34.41,33.89,34.27,133586.0
2016-11-17 13:00:00,34.32,34.46,34.13,34.25,157415.0,34.32,34.46,34.13,34.25,157415.0
2016-11-17 14:00:00,34.26,34.37,33.91,34.21,177091.0,34.26,34.37,33.91,34.21,177091.0
2016-11-17 15:00:00,34.21,34.85,34.19,34.38,487048.0,34.21,34.85,34.19,34.38,487048.0
2016-11-18 09:30:00,33.71,35.39,33.24,35.32,248314.0,33.71,35.39,33.24,35.32,248314.0
2016-11-18 10:00:00,35.27,35.87,34.92,35.11,481267.0,35.27,35.87,34.92,35.11,481267.0
2016-11-18 11:00:00,35.09,35.44,34.77,34.97,174008.0,35.09,35.44,34.77,34.97,174008.0
2016-11-18 12:00:00,34.95,35.0,34.56,34.83,93200.0,34.95,35.0,34.56,34.83,93200.0
2016-11-18 13:00:00,34.82,35.02,34.67,34.68,113703.0,34.82,35.02,34.67,34.68,113703.0
2016-11-18 14:00:00,34.69,34.88,34.53,34.54,158399.0,34.69,34.88,34.53,34.54,158399.0
2016-11-18 15:00:00,34.55,34.64,34.34,34.51,375445.0,34.55,34.64,34.34,34.51,375445.0
2016-11-21 09:30:00,34.8,35.18,34.4,34.46,98879.0,34.8,35.18,34.4,34.46,98879.0
2016-11-21 10:00:00,34.45,35.0,34.3,34.59,202899.0,34.45,35.0,34.3,34.59,202899.0
2016-11-21 11:00:00,34.59,34.71,34.32,34.66,148907.0,34.59,34.71,34.32,34.66,148907.0
2016-11-21 12:00:00,34.66,35.07,34.61,34.85,176106.0,34.66,35.07,34.61,34.85,176106.0
2016-11-21 13:00:00,34.86,35.11,34.8,34.97,99059.0,34.86,35.11,34.8,34.97,99059.0
2016-11-21 14:00:00,34.97,35.44,34.9,35.44,358165.0,34.97,35.44,34.9,35.44,358165.0
2016-11-21 15:00:00,35.44,35.45,34.97,35.03,322506.0,35.44,35.45,34.97,35.03,322506.0
2016-11-22 09:30:00,35.11,36.5,34.94,36.18,305802.0,35.11,36.5,34.94,36.18,305802.0
2016-11-22 10:00:00,36.17,37.09,36.14,36.93,588415.0,36.17,37.09,36.14,36.93,588415.0
2016-11-22 11:00:00,36.93,37.2,36.4,36.7,473195.0,36.93,37.2,36.4,36.7,473195.0
2016-11-22 12:00:00,36.68,37.05,36.57,36.92,386205.0,36.68,37.05,36.57,36.92,386205.0
2016-11-22 13:00:00,36.92,36.96,36.54,36.79,198926.0,36.92,36.96,36.54,36.79,198926.0
2016-11-22 14:00:00,36.79,37.31,36.75,37.29,174075.0,36.79,37.31,36.75,37.29,174075.0
2016-11-22 15:00:00,37.26,37.5,37.13,37.25,572030.0,37.26,37.5,37.13,37.25,572030.0
2016-11-23 09:30:00,37.35,37.45,36.01,36.16,159659.0,37.35,37.45,36.01,36.16,159659.0
2016-11-23 10:00:00,36.23,36.58,36.11,36.54,175427.0,36.23,36.58,36.11,36.54,175427.0
2016-11-23 11:00:00,36.54,36.93,36.02,36.71,207148.0,36.54,36.93,36.02,36.71,207148.0
2016-11-23 12:00:00,36.74,37.04,36.72,36.78,99250.0,36.74,37.04,36.72,36.78,99250.0
2016-11-23 13:00:00,36.77,36.8,36.43,36.46,79641.0,36.77,36.8,36.43,36.46,79641.0
2016-11-23 14:00:00,36.47,36.54,36.41,36.49,67658.0,36.47,36.54,36.41,36.49,67658.0
2016-11-23 15:00:00,36.49,36.8,36.42,36.59,247667.0,36.49,36.8,36.42,36.59,247667.0
2016-11-25 09:30:00,36.81,36.95,36.18,36.4,73512.0,36.81,36.95,36.18,36.4,73512.0
2016-11-25 10:00:00,36.41,37.1,36.4,36.93,108667.0,36.41,37.1,36.4,36.93,108667.0
2016-11-25 11:00:00,36.91,37.21,36.79,36.81,81289.0,36.91,37.21,36.79,36.81,81289.0
2016-11-25 12:00:00,36.81,36.86,36.45,36.48,123169.0,36.81,36.86,36.45,36.48,123169.0
2016-11-28 09:30:00,36.47,36.75,35.76,35.76,85729.0,36.47,36.75,35.76,35.76,85729.0
2016-11-28 10:00:00,35.76,36.0,35.1,35.16,294337.0,35.76,36.0,35.1,35.16,294337.0
2016-11-28 11:00:00,35.15,35.74,34.77,35.74,291040.0,35.15,35.74,34.77,35.74,291040.0
2016-11-28 12:00:00,35.73,35.83,35.41,35.49,168666.0,35.73,35.83,35.41,35.49,168666.0
2016-11-28 13:00:00,35.49,35.82,35.45,35.78,198505.0,35.49,35.82,35.45,35.78,198505.0
2016-11-28 14:00:00,35.77,35.84,35.64,35.69,120241.0,35.77,35.84,35.64,35.69,120241.0
2016-11-28 15:00:00,35.71,35.78,35.65,35.68,306654.0,35.71,35.78,35.65,35.68,306654.0
2016-11-29 09:30:00,35.7,36.69,35.57,36.47,158257.0,35.7,36.69,35.57,36.47,158257.0
2016-11-29 10:00:00,36.48,36.98,36.29,36.53,392566.0,36.48,36.98,36.29,36.53,392566.0
2016-11-29 11:00:00,36.52,36.81,36.35,36.76,294884.0,36.52,36.81,36.35,36.76,294884.0
2016-11-29 12:00:00,36.77,36.88,36.56,36.82,156826.0,36.77,36.88,36.56,36.82,156826.0
2016-11-29 13:00:00,36.82,37.2,36.71,37.11,363851.0,36.82,37.2,36.71,37.11,363851.0
2016-11-29 14:00:00,37.11,37.11,36.6,36.94,107611.0,37.11,37.11,36.6,36.94,107611.0
2016-11-29 15:00:00,36.93,37.2,36.63,36.8,408575.0,36.93,37.2,36.63,36.8,408575.0
2016-11-30 09:30:00,36.98,37.74,36.8,37.12,133051.0,36.98,37.74,36.8,37.12,133051.0
2016-11-30 10:00:00,37.05,37.79,36.65,36.67,183028.0,37.05,37.79,36.65,36.67,183028.0
2016-11-30 11:00:00,36.66,36.69,36.23,36.26,186820.0,36.66,36.69,36.23,36.26,186820.0
2016-11-30 12:00:00,36.28,36.38,36.11,36.2,114647.0,36.28,36.38,36.11,36.2,114647.0
2016-11-30 13:00:00,36.2,36.33,36.12,36.2,67377.0,36.2,36.33,36.12,36.2,67377.0
2016-11-30 14:00:00,36.21,36.24,35.95,36.04,73458.0,36.21,36.24,35.95,36.04,73458.0
2016-11-30 15:00:00,36.04,36.24,35.99,36.05,161546.0,36.04,36.24,35.99,36.05,161546.0
2016-12-01 09:30:00,35.88,36.63,35.47,36.55,70484.0,35.88,36.63,35.47,36.55,70484.0
2016-12-01 10:00:00,36.5,36.65,35.8,35.82,109356.0,36.5,36.65,35.8,35.82,109356.0
2016-12-01 11:00:00,35.83,35.88,35.57,35.81,101032.0,35.83,35.88,35.57,35.81,101032.0
2016-12-01 12:00:00,35.78,35.99,35.65,35.73,170396.0,35.78,35.99,35.65,35.73,170396.0
2016-12-01 13:00:00,35.72,35.81,35.37,35.4,62674.0,35.72,35.81,35.37,35.4,62674.0
2016-12-01 14:00:00,35.38,35.6,35.18,35.18,129347.0,35.38,35.6,35.18,35.18,129347.0
2016-12-01 15:00:00,35.18,35.37,34.94,35.16,405834.0,35.18,35.37,34.94,35.16,405834.0
2016-12-02 09:30:00,35.17,36.02,35.01,36.02,92971.0,35.17,36.02,35.01,36.02,92971.0
2016-12-02 10:00:00,36.02,36.02,35.08,35.52,209623.0,36.02,36.02,35.08,35.52,209623.0
2016-12-02 11:00:00,35.52,35.72,35.14,35.14,116563.0,35.52,35.72,35.14,35.14,116563.0
2016-12-02 12:00:00,35.12,35.36,34.76,35.32,96686.0,35.12,35.36,34.76,35.32,96686.0
2016-12-02 13:00:00,35.3,35.36,35.1,35.14,67605.0,35.3,35.36,35.1,35.14,67605.0
2016-12-02 14:00:00,35.16,35.42,35.13,35.38,83716.0,35.16,35.42,35.13,35.38,83716.0
2016-12-02 15:00:00,35.37,35.47,35.13,35.23,240885.0,35.37,35.47,35.13,35.23,240885.0
2016-12-05 09:30:00,35.95,36.7,35.95,36.67,232766.0,35.95,36.7,35.95,36.67,232766.0
2016-12-05 10:00:00,36.7,36.85,36.18,36.23,200936.0,36.7,36.85,36.18,36.23,200936.0
2016-12-05 11:00:00,36.21,36.84,36.19,36.73,140431.0,36.21,36.84,36.19,36.73,140431.0
2016-12-05 12:00:00,36.71,36.91,36.62,36.8,87869.0,36.71,36.91,36.62,36.8,87869.0
2016-12-05 13:00:00,36.8,36.95,36.69,36.88,102514.0,36.8,36.95,36.69,36.88,102514.0
2016-12-05 14:00:00,36.88,37.12,36.65,36.9,165515.0,36.88,37.12,36.65,36.9,165515.0
2016-12-05 15:00:00,36.91,36.98,36.8,36.83,425811.0,36.91,36.98,36.8,36.83,425811.0
2016-12-06 09:30:00,37.15,37.25,36.28,36.55,130195.0,37.15,37.25,36.28,36.55,130195.0
2016-12-06 10:00:00,36.58,36.8,36.25,36.66,134543.0,36.58,36.8,36.25,36.66,134543.0
2016-12-06 11:00:00,36.67,36.96,36.53,36.87,128208.0,36.67,36.96,36.53,36.87,128208.0
2016-12-06 12:00:00,36.86,37.15,36.81,37.15,130595.0,36.86,37.15,36.81,37.15,130595.0
2016-12-06 13:00:00,37.16,37.7,37.16,37.65,148792.0,37.16,37.7,37.16,37.65,148792.0
2016-12-06 14:00:00,37.67,37.88,37.51,37.55,247994.0,37.67,37.88,37.51,37.55,247994.0
2016-12-06 15:00:00,37.55,37.71,37.36,37.7,489434.0,37.55,37.71,37.36,37.7,489434.0
2016-12-07 09:30:00,37.48,38.0,36.97,37.0,168503.0,37.48,38.0,36.97,37.0,168503.0
2016-12-07 10:00:00,36.97,37.88,36.97,37.88,258824.0,36.97,37.88,36.97,37.88,258824.0
2016-12-07 11:00:00,37.84,37.93,37.6,37.79,207434.0,37.84,37.93,37.6,37.79,207434.0
2016-12-07 12:00:00,37.79,38.12,37.79,38.07,152397.0,37.79,38.12,37.79,38.07,152397.0
2016-12-07 13:00:00,38.08,38.1,37.7,37.83,168088.0,38.08,38.1,37.7,37.83,168088.0
2016-12-07 14:00:00,37.83,38.15,37.82,38.09,183102.0,37.83,38.15,37.82,38.09,183102.0
2016-12-07 15:00:00,38.09,38.18,37.82,37.97,425024.0,38.09,38.18,37.82,37.97,425024.0
2016-12-08 09:30:00,38.64,38.98,38.01,38.24,371475.0,38.64,38.98,38.01,38.24,371475.0
2016-12-08 10:00:00,38.25,38.28,37.23,38.0,376823.0,38.25,38.28,37.23,38.0,376823.0
2016-12-08 11:00:00,37.99,38.95,37.83,37.98,623712.0,37.99,38.95,37.83,37.98,623712.0
2016-12-08 12:00:00,37.96,38.88,37.86,38.68,238370.0,37.96,38.88,37.86,38.68,238370.0
2016-12-08 13:00:00,38.68,39.1,38.39,38.87,452262.0,38.68,39.1,38.39,38.87,452262.0
2016-12-08 14:00:00,38.85,38.91,38.4,38.76,455042.0,38.85,38.91,38.4,38.76,455042.0
2016-12-08 15:00:00,38.76,39.28,38.7,39.01,1430314.0,38.76,39.28,38.7,39.01,1430314.0
2016-12-09 09:30:00,31.5,33.55,31.0,32.35,5142031.0,31.5,33.55,31.0,32.35,5142031.0
2016-12-09 10:00:00,32.36,33.95,32.31,32.65,2800535.0,32.36,33.95,32.31,32.65,2800535.0
2016-12-09 11:00:00,32.68,33.38,32.25,33.03,1619769.0,32.68,33.38,32.25,33.03,1619769.0
2016-12-09 12:00:00,33.03,33.42,32.53,32.66,1640106.0,33.03,33.42,32.53,32.66,1640106.0
2016-12-09 13:00:00,32.66,32.68,31.56,31.73,1336017.0,32.66,32.68,31.56,31.73,1336017.0
2016-12-09 14:00:00,31.72,32.02,31.53,32.01,1148917.0,31.72,32.02,31.53,32.01,1148917.0
2016-12-09 15:00:00,32.0,32.44,31.81,31.95,2145018.0,32.0,32.44,31.81,31.95,2145018.0
2016-12-12 09:30:00,31.34,32.39,31.31,31.8,567777.0,31.34,32.39,31.31,31.8,567777.0
2016-12-12 10:00:00,31.77,31.81,30.75,30.78,816631.0,31.77,31.81,30.75,30.78,816631.0
2016-12-12 11:00:00,30.78,31.06,30.56,30.88,754158.0,30.78,31.06,30.56,30.88,754158.0
2016-12-12 12:00:00,30.88,31.26,30.58,31.13,543543.0,30.88,31.26,30.58,31.13,543543.0
2016-12-12 13:00:00,31.13,31.21,30.57,30.75,454327.0,31.13,31.21,30.57,30.75,454327.0
2016-12-12 14:00:00,30.75,30.91,30.32,30.46,515481.0,30.75,30.91,30.32,30.46,515481.0
2016-12-12 15:00:00,30.46,30.55,30.21,30.41,926986.0,30.46,30.55,30.21,30.41,926986.0
2016-12-13 09:30:00,30.53,31.11,30.22,30.28,269322.0,30.53,31.11,30.22,30.28,269322.0
2016-12-13 10:00:00,30.28,30.9,30.27,30.55,448066.0,30.28,30.9,30.27,30.55,448066.0
2016-12-13 11:00:00,30.56,31.0,30.56,30.89,241156.0,30.56,31.0,30.56,30.89,241156.0
2016-12-13 12:00:00,30.89,31.39,30.88,31.35,332622.0,30.89,31.39,30.88,31.35,332622.0
2016-12-13 13:00:00,31.36,31.43,31.15,31.36,223148.0,31.36,31.43,31.15,31.36,223148.0
2016-12-13 14:00:00,31.37,31.95,31.37,31.56,536978.0,31.37,31.95,31.37,31.56,536978.0
2016-12-13 15:00:00,31.57,31.76,31.42,31.61,527679.0,31.57,31.76,31.42,31.61,527679.0
2016-12-14 09:30:00,31.71,32.35,31.61,32.35,289426.0,31.71,32.35,31.61,32.35,289426.0
2016-12-14 10:00:00,32.3,32.37,31.32,32.35,418720.0,32.3,32.37,31.32,32.35,418720.0
2016-12-14 11:00:00,32.36,32.42,31.78,31.96,221384.0,32.36,32.42,31.78,31.96,221384.0
2016-12-14 12:00:00,31.95,32.04,31.75,31.85,152810.0,31.95,32.04,31.75,31.85,152810.0
2016-12-14 13:00:00,31.85,32.12,31.77,32.12,143573.0,31.85,32.12,31.77,32.12,143573.0
2016-12-14 14:00:00,32.12,32.4,31.93,32.07,255915.0,32.12,32.4,31.93,32.07,255915.0
2016-12-14 15:00:00,32.09,32.24,31.82,32.06,412555.0,32.09,32.24,31.82,32.06,412555.0
2016-12-15 09:30:00,31.99,32.74,31.79,32.74,192222.0,31.99,32.74,31.79,32.74,192222.0
2016-12-15 10:00:00,32.75,33.05,32.38,32.41,478982.0,32.75,33.05,32.38,32.41,478982.0
2016-12-15 11:00:00,32.41,32.47,32.09,32.16,222687.0,32.41,32.47,32.09,32.16,222687.0
2016-12-15 12:00:00,32.14,32.23,31.84,31.95,126886.0,32.14,32.23,31.84,31.95,126886.0
2016-12-15 13:00:00,31.97,32.16,31.96,32.0,128499.0,31.97,32.16,31.96,32.0,128499.0
2016-12-15 14:00:00,31.96,32.18,31.87,32.15,137879.0,31.96,32.18,31.87,32.15,137879.0
2016-12-15 15:00:00,32.15,32.32,32.04,32.29,457802.0,32.15,32.32,32.04,32.29,457802.0
2016-12-16 09:30:00,32.3,32.69,32.18,32.69,236977.0,32.3,32.69,32.18,32.69,236977.0
2016-12-16 10:00:00,32.69,32.86,32.52,32.63,162154.0,32.69,32.86,32.52,32.63,162154.0
2016-12-16 11:00:00,32.63,32.64,32.14,32.43,168023.0,32.63,32.64,32.14,32.43,168023.0
2016-12-16 12:00:00,32.42,32.44,32.03,32.11,138497.0,32.42,32.44,32.03,32.11,138497.0
2016-12-16 13:00:00,32.11,32.25,31.99,32.0,227967.0,32.11,32.25,31.99,32.0,227967.0
2016-12-16 14:00:00,32.0,32.03,31.6,31.68,244938.0,32.0,32.03,31.6,31.68,244938.0
2016-12-16 15:00:00,31.68,31.69,31.15,31.29,537342.0,31.68,31.69,31.15,31.29,537342.0
2016-12-19 09:30:00,31.26,31.66,30.8,31.56,251772.0,31.26,31.66,30.8,31.56,251772.0
2016-12-19 10:00:00,31.56,31.83,31.35,31.83,219075.0,31.56,31.83,31.35,31.83,219075.0
2016-12-19 11:00:00,31.81,31.92,31.31,31.44,265583.0,31.81,31.92,31.31,31.44,265583.0
2016-12-19 12:00:00,31.44,31.7,31.39,31.62,126547.0,31.44,31.7,31.39,31.62,126547.0
2016-12-19 13:00:00,31.63,31.88,31.59,31.85,91487.0,31.63,31.88,31.59,31.85,91487.0
2016-12-19 14:00:00,31.85,32.19,31.84,32.1,191502.0,31.85,32.19,31.84,32.1,191502.0
2016-12-19 15:00:00,32.1,32.7,32.01,32.64,600927.0,32.1,32.7,32.01,32.64,600927.0
2016-12-20 09:30:00,32.59,33.19,32.26,33.11,199691.0,32.59,33.19,32.26,33.11,199691.0
2016-12-20 10:00:00,33.13,33.19,32.67,33.01,327593.0,33.13,33.19,32.67,33.01,327593.0
2016-12-20 11:00:00,33.02,33.03,32.77,32.86,261803.0,33.02,33.03,32.77,32.86,261803.0
2016-12-20 12:00:00,32.91,33.0,32.84,32.92,96169.0,32.91,33.0,32.84,32.92,96169.0
2016-12-20 13:00:00,32.93,32.97,32.65,32.7,122665.0,32.93,32.97,32.65,32.7,122665.0
2016-12-20 14:00:00,32.7,32.77,32.52,32.74,79255.0,32.7,32.77,32.52,32.74,79255.0
2016-12-20 15:00:00,32.73,32.78,32.6,32.68,179364.0,32.73,32.78,32.6,32.68,179364.0
2016-12-21 09:30:00,32.6,33.16,32.35,33.02,179201.0,32.6,33.16,32.35,33.02,179201.0
2016-12-21 10:00:00,33.02,33.07,32.78,32.82,202222.0,33.02,33.07,32.78,32.82,202222.0
2016-12-21 11:00:00,32.81,33.03,32.8,32.94,108481.0,32.81,33.03,32.8,32.94,108481.0
2016-12-21 12:00:00,32.96,33.02,32.91,32.95,124863.0,32.96,33.02,32.91,32.95,124863.0
2016-12-21 13:00:00,32.94,33.0,32.89,32.9,121364.0,32.94,33.0,32.89,32.9,121364.0
2016-12-21 14:00:00,32.9,32.98,32.54,32.55,154826.0,32.9,32.98,32.54,32.55,154826.0
2016-12-21 15:00:00,32.56,32.65,32.4,32.55,249623.0,32.56,32.65,32.4,32.55,249623.0
2016-12-22 09:30:00,32.22,32.47,31.6,32.3,142862.0,32.22,32.47,31.6,32.3,142862.0
2016-12-22 10:00:00,32.27,32.47,31.62,31.81,324245.0,32.27,32.47,31.62,31.81,324245.0
2016-12-22 11:00:00,31.83,31.91,31.02,31.07,413200.0,31.83,31.91,31.02,31.07,413200.0
2016-12-22 12:00:00,31.07,31.6,31.06,31.23,309428.0,31.07,31.6,31.06,31.23,309428.0
2016-12-22 13:00:00,31.21,31.3,30.81,30.89,210501.0,31.21,31.3,30.81,30.89,210501.0
2016-12-22 14:00:00,30.9,30.96,30.57,30.85,298023.0,30.9,30.96,30.57,30.85,298023.0
2016-12-22 15:00:00,30.83,30.9,30.18,30.62,641814.0,30.83,30.9,30.18,30.62,641814.0
2016-12-23 09:30:00,30.63,31.25,30.54,31.02,123801.0,30.63,31.25,30.54,31.02,123801.0
2016-12-23 10:00:00,30.95,31.36,30.83,31.08,143900.0,30.95,31.36,30.83,31.08,143900.0
2016-12-23 11:00:00,31.04,31.12,30.5,30.51,127172.0,31.04,31.12,30.5,30.51,127172.0
2016-12-23 12:00:00,30.51,30.79,30.45,30.66,120649.0,30.51,30.79,30.45,30.66,120649.0
2016-12-23 13:00:00,30.62,30.82,30.56,30.56,97135.0,30.62,30.82,30.56,30.56,97135.0
2016-12-23 14:00:00,30.57,30.64,30.18,30.24,133913.0,30.57,30.64,30.18,30.24,133913.0
2016-12-23 15:00:00,30.27,30.33,30.12,30.19,353811.0,30.27,30.33,30.12,30.19,353811.0
2016-12-27 09:30:00,30.18,31.0,30.13,30.89,175138.0,30.18,31.0,30.13,30.89,175138.0
2016-12-27 10:00:00,30.93,31.05,30.37,30.37,186588.0,30.93,31.05,30.37,30.37,186588.0
2016-12-27 11:00:00,30.39,30.56,30.17,30.55,186023.0,30.39,30.56,30.17,30.55,186023.0
2016-12-27 12:00:00,30.55,30.7,30.33,30.41,167438.0,30.55,30.7,30.33,30.41,167438.0
2016-12-27 13:00:00,30.41,30.48,30.31,30.37,115507.0,30.41,30.48,30.31,30.37,115507.0
2016-12-27 14:00:00,30.37,30.59,30.26,30.47,109917.0,30.37,30.59,30.26,30.47,109917.0
2016-12-27 15:00:00,30.47,30.74,30.42,30.64,205787.0,30.47,30.74,30.42,30.64,205787.0
2016-12-28 09:30:00,30.6,30.88,30.37,30.64,89013.0,30.6,30.88,30.37,30.64,89013.0
2016-12-28 10:00:00,30.61,30.84,30.5,30.76,265242.0,30.61,30.84,30.5,30.76,265242.0
2016-12-28 11:00:00,30.76,30.86,30.6,30.67,163525.0,30.76,30.86,30.6,30.67,163525.0
2016-12-28 12:00:00,30.66,30.66,30.5,30.53,94610.0,30.66,30.66,30.5,30.53,94610.0
2016-12-28 13:00:00,30.54,30.63,30.5,30.54,111293.0,30.54,30.63,30.5,30.54,111293.0
2016-12-28 14:00:00,30.54,30.64,30.5,30.63,83565.0,30.54,30.64,30.5,30.63,83565.0
2016-12-28 15:00:00,30.63,30.81,30.62,30.79,271505.0,30.63,30.81,30.62,30.79,271505.0
2016-12-29 09:30:00,30.75,31.22,30.75,31.16,145701.0,30.75,31.22,30.75,31.16,145701.0
2016-12-29 10:00:00,31.2,31.37,30.68,30.89,239884.0,31.2,31.37,30.68,30.89,239884.0
2016-12-29 11:00:00,30.93,31.01,30.66,30.77,102400.0,30.93,31.01,30.66,30.77,102400.0
2016-12-29 12:00:00,30.75,30.83,30.64,30.71,127281.0,30.75,30.83,30.64,30.71,127281.0
2016-12-29 13:00:00,30.7,30.78,30.54,30.54,130914.0,30.7,30.78,30.54,30.54,130914.0
2016-12-29 14:00:00,30.54,30.67,30.44,30.48,132372.0,30.54,30.67,30.44,30.48,132372.0
2016-12-29 15:00:00,30.47,30.51,30.34,30.35,378711.0,30.47,30.51,30.34,30.35,378711.0
2016-12-30 09:30:00,30.34,30.5,30.1,30.12,70357.0,30.34,30.5,30.1,30.12,70357.0
2016-12-30 10:00:00,30.07,30.26,29.95,30.07,148552.0,30.07,30.26,29.95,30.07,148552.0
2016-12-30 11:00:00,30.07,30.28,30.05,30.22,179406.0,30.07,30.28,30.05,30.22,179406.0
2016-12-30 12:00:00,30.22,30.28,30.01,30.21,203595.0,30.22,30.28,30.01,30.21,203595.0
2016-12-30 13:00:00,30.19,30.32,30.16,30.21,145671.0,30.19,30.32,30.16,30.21,145671.0
2016-12-30 14:00:00,30.21,30.36,30.16,30.27,163761.0,30.21,30.36,30.16,30.27,163761.0
2016-12-30 15:00:00,30.26,30.71,30.22,30.71,394976.0,30.26,30.71,30.22,30.71,394976.0
2017-01-03 09:30:00,30.8,31.48,30.7,31.08,120030.0,30.8,31.48,30.7,31.08,120030.0
2017-01-03 10:00:00,31.08,31.88,31.05,31.3,203820.0,31.08,31.88,31.05,31.3,203820.0
2017-01-03 11:00:00,31.29,31.37,30.92,31.03,165669.0,31.29,31.37,30.92,31.03,165669.0
2017-01-03 12:00:00,31.01,31.15,30.77,30.93,86315.0,31.01,31.15,30.77,30.93,86315.0
2017-01-03 13:00:00,30.93,31.15,30.74,31.07,72732.0,30.93,31.15,30.74,31.07,72732.0
2017-01-03 14:00:00,31.09,31.15,31.01,31.12,62824.0,31.09,31.15,31.01,31.12,62824.0
2017-01-03 15:00:00,31.12,31.23,31.05,31.16,350098.0,31.12,31.23,31.05,31.16,350098.0
2017-01-04 09:30:00,31.15,31.86,31.15,31.5,94666.0,31.15,31.86,31.15,31.5,94666.0
2017-01-04 10:00:00,31.53,31.86,31.45,31.48,187869.0,31.53,31.86,31.45,31.48,187869.0
2017-01-04 11:00:00,31.48,31.76,31.39,31.64,151351.0,31.48,31.76,31.39,31.64,151351.0
2017-01-04 12:00:00,31.63,31.77,31.46,31.62,121725.0,31.63,31.77,31.46,31.62,121725.0
2017-01-04 13:00:00,31.61,31.75,31.56,31.67,89400.0,31.61,31.75,31.56,31.67,89400.0
2017-01-04 14:00:00,31.67,31.67,31.38,31.58,173684.0,31.67,31.67,31.38,31.58,173684.0
2017-01-04 15:00:00,31.59,31.77,31.56,31.68,266518.0,31.59,31.77,31.56,31.68,266518.0
2017-01-05 09:30:00,31.05,31.2,30.18,30.8,378062.0,31.05,31.2,30.18,30.8,378062.0
2017-01-05 10:00:00,30.82,31.27,30.62,30.98,376390.0,30.82,31.27,30.62,30.98,376390.0
2017-01-05 11:00:00,30.97,31.05,30.31,30.41,306685.0,30.97,31.05,30.31,30.41,306685.0
2017-01-05 12:00:00,30.4,30.61,30.35,30.48,225661.0,30.4,30.61,30.35,30.48,225661.0
2017-01-05 13:00:00,30.47,30.74,30.39,30.47,188623.0,30.47,30.74,30.39,30.47,188623.0
2017-01-05 14:00:00,30.47,30.65,30.46,30.5,112335.0,30.47,30.65,30.46,30.5,112335.0
2017-01-05 15:00:00,30.5,30.65,30.46,30.49,286891.0,30.5,30.65,30.46,30.49,286891.0
2017-01-06 09:30:00,30.71,30.74,29.8,30.22,156977.0,30.71,30.74,29.8,30.22,156977.0
2017-01-06 10:00:00,30.24,30.29,29.91,30.05,202967.0,30.24,30.29,29.91,30.05,202967.0
2017-01-06 11:00:00,30.06,30.22,29.91,30.12,155330.0,30.06,30.22,29.91,30.12,155330.0
2017-01-06 12:00:00,30.14,30.14,29.6,29.73,223531.0,30.14,30.14,29.6,29.73,223531.0
2017-01-06 13:00:00,29.75,29.81,29.6,29.66,181901.0,29.75,29.81,29.6,29.66,181901.0
2017-01-06 14:00:00,29.65,29.83,29.32,29.44,218800.0,29.65,29.83,29.32,29.44,218800.0
2017-01-06 15:00:00,29.43,29.5,29.1,29.11,497879.0,29.43,29.5,29.1,29.11,497879.0
2017-01-09 09:30:00,29.22,29.52,28.96,29.5,121615.0,29.22,29.52,28.96,29.5,121615.0
2017-01-09 10:00:00,29.54,29.62,29.24,29.49,175269.0,29.54,29.62,29.24,29.49,175269.0
2017-01-09 11:00:00,29.49,29.53,29.06,29.13,177775.0,29.49,29.53,29.06,29.13,177775.0
2017-01-09 12:00:00,29.11,29.17,28.87,28.91,198665.0,29.11,29.17,28.87,28.91,198665.0
2017-01-09 13:00:00,28.92,29.06,28.55,28.58,295958.0,28.92,29.06,28.55,28.58,295958.0
2017-01-09 14:00:00,28.57,28.67,28.34,28.58,281398.0,28.57,28.67,28.34,28.58,281398.0
2017-01-09 15:00:00,28.56,28.65,28.56,28.6,312444.0,28.56,28.65,28.56,28.6,312444.0
2017-01-10 09:30:00,28.49,28.74,28.2,28.73,138218.0,28.49,28.74,28.2,28.73,138218.0
2017-01-10 10:00:00,28.73,28.94,28.47,28.86,257747.0,28.73,28.94,28.47,28.86,257747.0
2017-01-10 11:00:00,28.86,29.24,28.83,28.96,250158.0,28.86,29.24,28.83,28.96,250158.0
2017-01-10 12:00:00,28.96,29.11,28.9,29.03,145381.0,28.96,29.11,28.9,29.03,145381.0
2017-01-10 13:00:00,29.02,29.14,28.86,28.87,192288.0,29.02,29.14,28.86,28.87,192288.0
2017-01-10 14:00:00,28.88,29.06,28.84,29.04,140944.0,28.88,29.06,28.84,29.04,140944.0
2017-01-10 15:00:00,29.03,29.11,29.0,29.01,225497.0,29.03,29.11,29.0,29.01,225497.0
2017-01-11 09:30:00,29.0,29.44,28.81,29.12,71195.0,29.0,29.44,28.81,29.12,71195.0
2017-01-11 10:00:00,29.07,29.22,28.95,29.09,147365.0,29.07,29.22,28.95,29.09,147365.0
2017-01-11 11:00:00,29.05,29.23,28.88,29.21,68521.0,29.05,29.23,28.88,29.21,68521.0
2017-01-11 12:00:00,29.19,29.23,28.8,28.89,82541.0,29.19,29.23,28.8,28.89,82541.0
2017-01-11 13:00:00,28.89,28.89,28.53,28.61,123278.0,28.89,28.89,28.53,28.61,123278.0
2017-01-11 14:00:00,28.61,28.75,28.54,28.75,117275.0,28.61,28.75,28.54,28.75,117275.0
2017-01-11 15:00:00,28.75,28.94,28.69,28.83,219606.0,28.75,28.94,28.69,28.83,219606.0
2017-01-12 09:30:00,28.96,28.96,28.56,28.72,48489.0,28.96,28.96,28.56,28.72,48489.0
2017-01-12 10:00:00,28.76,28.86,28.38,28.43,125027.0,28.76,28.86,28.38,28.43,125027.0
2017-01-12 11:00:00,28.42,28.59,28.31,28.57,110025.0,28.42,28.59,28.31,28.57,110025.0
2017-01-12 12:00:00,28.59,28.77,28.58,28.65,70444.0,28.59,28.77,28.58,28.65,70444.0
2017-01-12 13:00:00,28.66,28.79,28.66,28.76,76378.0,28.66,28.79,28.66,28.76,76378.0
2017-01-12 14:00:00,28.77,28.86,28.73,28.84,91106.0,28.77,28.86,28.73,28.84,91106.0
2017-01-12 15:00:00,28.85,28.91,28.71,28.9,206852.0,28.85,28.91,28.71,28.9,206852.0
2017-01-13 09:30:00,28.89,29.37,28.89,29.16,53347.0,28.89,29.37,28.89,29.16,53347.0
2017-01-13 10:00:00,29.17,29.54,29.16,29.53,132608.0,29.17,29.54,29.16,29.53,132608.0
2017-01-13 11:00:00,29.52,29.61,29.45,29.59,127668.0,29.52,29.61,29.45,29.59,127668.0
2017-01-13 12:00:00,29.6,29.9,29.49,29.87,114986.0,29.6,29.9,29.49,29.87,114986.0
2017-01-13 13:00:00,29.86,29.86,29.46,29.49,59248.0,29.86,29.86,29.46,29.49,59248.0
2017-01-13 14:00:00,29.49,29.5,29.31,29.38,42474.0,29.49,29.5,29.31,29.38,42474.0
2017-01-13 15:00:00,29.39,29.4,29.31,29.35,138343.0,29.39,29.4,29.31,29.35,138343.0
2017-01-17 09:30:00,29.24,30.2,29.16,30.17,169162.0,29.24,30.2,29.16,30.17,169162.0
2017-01-17 10:00:00,30.18,30.5,29.65,30.29,254860.0,30.18,30.5,29.65,30.29,254860.0
2017-01-17 11:00:00,30.27,31.08,30.25,30.58,297414.0,30.27,31.08,30.25,30.58,297414.0
2017-01-17 12:00:00,30.56,30.73,30.31,30.5,88680.0,30.56,30.73,30.31,30.5,88680.0
2017-01-17 13:00:00,30.48,30.58,30.06,30.06,157084.0,30.48,30.58,30.06,30.06,157084.0
2017-01-17 14:00:00,30.05,30.08,29.73,29.88,105705.0,30.05,30.08,29.73,29.88,105705.0
2017-01-17 15:00:00,29.88,30.07,29.78,30.0,188249.0,29.88,30.07,29.78,30.0,188249.0
2017-01-18 09:30:00,30.03,30.38,28.9,29.19,183383.0,30.03,30.38,28.9,29.19,183383.0
2017-01-18 10:00:00,29.13,29.41,29.1,29.29,166775.0,29.13,29.41,29.1,29.29,166775.0
2017-01-18 11:00:00,29.31,29.93,29.28,29.66,118111.0,29.31,29.93,29.28,29.66,118111.0
2017-01-18 12:00:00,29.67,29.83,29.49,29.51,94395.0,29.67,29.83,29.49,29.51,94395.0
2017-01-18 13:00:00,29.51,29.84,29.45,29.84,123672.0,29.51,29.84,29.45,29.84,123672.0
2017-01-18 14:00:00,29.84,30.22,29.78,30.2,148806.0,29.84,30.22,29.78,30.2,148806.0
2017-01-18 15:00:00,30.18,30.34,30.14,30.19,388195.0,30.18,30.34,30.14,30.19,388195.0
2017-01-19 09:30:00,29.5,29.77,29.11,29.47,151314.0,29.5,29.77,29.11,29.47,151314.0
2017-01-19 10:00:00,29.5,29.75,29.35,29.39,173717.0,29.5,29.75,29.35,29.39,173717.0
2017-01-19 11:00:00,29.35,29.53,29.35,29.42,97220.0,29.35,29.53,29.35,29.42,97220.0
2017-01-19 12:00:00,29.45,29.45,29.18,29.3,95724.0,29.45,29.45,29.18,29.3,95724.0
2017-01-19 13:00:00,29.28,29.29,29.03,29.18,105032.0,29.28,29.29,29.03,29.18,105032.0
2017-01-19 14:00:00,29.18,29.23,28.89,28.91,238474.0,29.18,29.23,28.89,28.91,238474.0
2017-01-19 15:00:00,28.93,29.39,28.91,29.27,366547.0,28.93,29.39,28.91,29.27,366547.0
2017-01-20 09:30:00,29.22,29.54,29.0,29.41,64494.0,29.22,29.54,29.0,29.41,64494.0
2017-01-20 10:00:00,29.41,29.48,29.25,29.38,84667.0,29.41,29.48,29.25,29.38,84667.0
2017-01-20 11:00:00,29.4,29.41,29.17,29.38,87492.0,29.4,29.41,29.17,29.38,87492.0
2017-01-20 12:00:00,29.39,29.45,29.13,29.23,74612.0,29.39,29.45,29.13,29.23,74612.0
2017-01-20 13:00:00,29.24,29.5,29.24,29.46,36972.0,29.24,29.5,29.24,29.46,36972.0
2017-01-20 14:00:00,29.45,29.6,29.44,29.54,80224.0,29.45,29.6,29.44,29.54,80224.0
2017-01-20 15:00:00,29.55,29.61,29.42,29.55,174623.0,29.55,29.61,29.42,29.55,174623.0
2017-01-23 09:30:00,29.46,29.77,29.32,29.63,84156.0,29.46,29.77,29.32,29.63,84156.0
2017-01-23 10:00:00,29.63,29.66,29.11,29.25,99372.0,29.63,29.66,29.11,29.25,99372.0
2017-01-23 11:00:00,29.26,29.45,29.17,29.34,78406.0,29.26,29.45,29.17,29.34,78406.0
2017-01-23 12:00:00,29.33,29.48,29.12,29.15,73672.0,29.33,29.48,29.12,29.15,73672.0
2017-01-23 13:00:00,29.16,29.24,28.97,28.97,116318.0,29.16,29.24,28.97,28.97,116318.0
2017-01-23 14:00:00,28.98,29.0,28.77,28.88,106274.0,28.98,29.0,28.77,28.88,106274.0
2017-01-23 15:00:00,28.89,28.95,28.8,28.82,156367.0,28.89,28.95,28.8,28.82,156367.0
2017-01-24 09:30:00,28.99,29.14,28.84,28.93,81473.0,28.99,29.14,28.84,28.93,81473.0
2017-01-24 10:00:00,28.98,28.98,28.5,28.55,157739.0,28.98,28.98,28.5,28.55,157739.0
2017-01-24 11:00:00,28.57,28.7,28.44,28.49,155748.0,28.57,28.7,28.44,28.49,155748.0
2017-01-24 12:00:00,28.51,28.79,28.46,28.48,82492.0,28.51,28.79,28.46,28.48,82492.0
2017-01-24 13:00:00,28.49,28.64,28.39,28.48,202967.0,28.49,28.64,28.39,28.48,202967.0
2017-01-24 14:00:00,28.48,28.53,28.08,28.16,319391.0,28.48,28.53,28.08,28.16,319391.0
2017-01-24 15:00:00,28.17,28.25,28.1,28.12,366190.0,28.17,28.25,28.1,28.12,366190.0
2017-01-25 09:30:00,28.29,29.09,28.25,28.5,299000.0,28.29,29.09,28.25,28.5,299000.0
2017-01-25 10:00:00,28.51,28.75,28.38,28.6,308988.0,28.51,28.75,28.38,28.6,308988.0
2017-01-25 11:00:00,28.62,28.85,28.42,28.43,440334.0,28.62,28.85,28.42,28.43,440334.0
2017-01-25 12:00:00,28.43,28.5,28.29,28.5,124042.0,28.43,28.5,28.29,28.5,124042.0
2017-01-25 13:00:00,28.5,28.55,28.31,28.53,104793.0,28.5,28.55,28.31,28.53,104793.0
2017-01-25 14:00:00,28.54,28.54,28.25,28.35,145485.0,28.54,28.54,28.25,28.35,145485.0
2017-01-25 15:00:00,28.36,28.42,28.17,28.23,392845.0,28.36,28.42,28.17,28.23,392845.0
2017-01-26 09:30:00,28.28,28.5,28.08,28.26,85724.0,28.28,28.5,28.08,28.26,85724.0
2017-01-26 10:00:00,28.2,28.3,27.51,27.6,289818.0,28.2,28.3,27.51,27.6,289818.0
2017-01-26 11:00:00,27.57,27.6,27.02,27.2,338988.0,27.57,27.6,27.02,27.2,338988.0
2017-01-26 12:00:00,27.2,27.21,27.04,27.06,177277.0,27.2,27.21,27.04,27.06,177277.0
2017-01-26 13:00:00,27.05,27.24,26.84,27.24,342803.0,27.05,27.24,26.84,27.24,342803.0
2017-01-26 14:00:00,27.24,27.58,27.23,27.44,390936.0,27.24,27.58,27.23,27.44,390936.0
2017-01-26 15:00:00,27.46,27.46,27.07,27.1,698105.0,27.46,27.46,27.07,27.1,698105.0
2017-01-27 09:30:00,27.08,27.4,26.57,26.62,189854.0,27.08,27.4,26.57,26.62,189854.0
2017-01-27 10:00:00,26.62,26.8,26.12,26.18,380172.0,26.62,26.8,26.12,26.18,380172.0
2017-01-27 11:00:00,26.15,26.25,25.81,25.92,341002.0,26.15,26.25,25.81,25.92,341002.0
2017-01-27 12:00:00,25.93,26.1,25.77,25.83,254345.0,25.93,26.1,25.77,25.83,254345.0
2017-01-27 13:00:00,25.83,26.12,25.61,26.01,254335.0,25.83,26.12,25.61,26.01,254335.0
2017-01-27 14:00:00,26.02,26.08,25.87,26.02,142642.0,26.02,26.08,25.87,26.02,142642.0
2017-01-27 15:00:00,26.02,26.11,25.95,26.08,335912.0,26.02,26.11,25.95,26.08,335912.0
2017-01-30 09:30:00,25.9,26.13,25.44,25.66,143870.0,25.9,26.13,25.44,25.66,143870.0
2017-01-30 10:00:00,25.64,25.68,25.29,25.56,335261.0,25.64,25.68,25.29,25.56,335261.0
2017-01-30 11:00:00,25.55,26.01,25.54,26.01,196800.0,25.55,26.01,25.54,26.01,196800.0
2017-01-30 12:00:00,26.01,26.13,25.88,26.02,307249.0,26.01,26.13,25.88,26.02,307249.0
2017-01-30 13:00:00,26.02,26.21,25.97,26.14,173935.0,26.02,26.21,25.97,26.14,173935.0
2017-01-30 14:00:00,26.14,26.46,26.12,26.39,243329.0,26.14,26.46,26.12,26.39,243329.0
2017-01-30 15:00:00,26.39,26.66,26.34,26.56,457304.0,26.39,26.66,26.34,26.56,457304.0
2017-01-31 09:30:00,26.2,26.3,25.84,26.04,166412.0,26.2,26.3,25.84,26.04,166412.0
2017-01-31 10:00:00,26.05,26.55,25.94,26.54,198889.0,26.05,26.55,25.94,26.54,198889.0
2017-01-31 11:00:00,26.55,26.57,26.13,26.31,95326.0,26.55,26.57,26.13,26.31,95326.0
2017-01-31 12:00:00,26.31,26.45,26.26,26.4,65090.0,26.31,26.45,26.26,26.4,65090.0
2017-01-31 13:00:00,26.4,26.63,26.29,26.56,63625.0,26.4,26.63,26.29,26.56,63625.0
2017-01-31 14:00:00,26.55,26.95,26.55,26.87,177962.0,26.55,26.95,26.55,26.87,177962.0
2017-01-31 15:00:00,26.88,27.12,26.87,27.02,382766.0,26.88,27.12,26.87,27.02,382766.0
2017-02-01 09:30:00,27.03,27.21,26.85,26.88,55000.0,27.03,27.21,26.85,26.88,55000.0
2017-02-01 10:00:00,26.88,27.0,26.45,26.48,355115.0,26.88,27.0,26.45,26.48,355115.0
2017-02-01 11:00:00,26.47,26.6,26.32,26.52,215710.0,26.47,26.6,26.32,26.52,215710.0
2017-02-01 12:00:00,26.52,26.71,26.47,26.69,141603.0,26.52,26.71,26.47,26.69,141603.0
2017-02-01 13:00:00,26.7,26.75,26.38,26.53,215036.0,26.7,26.75,26.38,26.53,215036.0
2017-02-01 14:00:00,26.53,26.61,26.12,26.25,205416.0,26.53,26.61,26.12,26.25,205416.0
2017-02-01 15:00:00,26.25,26.33,26.2,26.24,337836.0,26.25,26.33,26.2,26.24,337836.0
2017-02-02 09:30:00,26.25,26.25,25.73,25.93,112847.0,26.25,26.25,25.73,25.93,112847.0
2017-02-02 10:00:00,25.91,26.78,25.73,26.73,547297.0,25.91,26.78,25.73,26.73,547297.0
2017-02-02 11:00:00,26.73,27.13,26.57,26.66,547681.0,26.73,27.13,26.57,26.66,547681.0
2017-02-02 12:00:00,26.66,26.86,26.53,26.65,504269.0,26.66,26.86,26.53,26.65,504269.0
2017-02-02 13:00:00,26.65,26.68,26.44,26.53,165023.0,26.65,26.68,26.44,26.53,165023.0
2017-02-02 14:00:00,26.53,26.61,26.39,26.57,205445.0,26.53,26.61,26.39,26.57,205445.0
2017-02-02 15:00:00,26.56,27.1,26.54,27.02,1295611.0,26.56,27.1,26.54,27.02,1295611.0
2017-02-03 09:30:00,27.25,27.27,26.67,26.84,221860.0,27.25,27.27,26.67,26.84,221860.0
2017-02-03 10:00:00,26.84,27.35,26.8,26.86,378065.0,26.84,27.35,26.8,26.86,378065.0
2017-02-03 11:00:00,26.86,26.97,26.7,26.71,244362.0,26.86,26.97,26.7,26.71,244362.0
2017-02-03 12:00:00,26.72,26.73,26.46,26.59,222174.0,26.72,26.73,26.46,26.59,222174.0
2017-02-03 13:00:00,26.58,26.73,26.57,26.67,92863.0,26.58,26.73,26.57,26.67,92863.0
2017-02-03 14:00:00,26.66,26.73,26.5,26.53,147534.0,26.66,26.73,26.5,26.53,147534.0
2017-02-03 15:00:00,26.53,26.56,26.46,26.5,394653.0,26.53,26.56,26.46,26.5,394653.0
2017-02-06 09:30:00,26.5,26.87,26.3,26.48,86168.0,26.5,26.87,26.3,26.48,86168.0
2017-02-06 10:00:00,26.49,26.8,26.41,26.44,123182.0,26.49,26.8,26.41,26.44,123182.0
2017-02-06 11:00:00,26.43,26.63,26.37,26.54,143869.0,26.43,26.63,26.37,26.54,143869.0
2017-02-06 12:00:00,26.55,26.86,26.41,26.43,133095.0,26.55,26.86,26.41,26.43,133095.0
2017-02-06 13:00:00,26.43,26.71,26.33,26.35,145492.0,26.43,26.71,26.33,26.35,145492.0
2017-02-06 14:00:00,26.35,26.52,26.28,26.31,158005.0,26.35,26.52,26.28,26.31,158005.0
2017-02-06 15:00:00,26.31,26.46,26.28,26.3,266689.0,26.31,26.46,26.28,26.3,266689.0
2017-02-07 09:30:00,25.36,25.54,24.94,25.1,593505.0,25.36,25.54,24.94,25.1,593505.0
2017-02-07 10:00:00,25.07,25.11,24.75,24.98,617231.0,25.07,25.11,24.75,24.98,617231.0
2017-02-07 11:00:00,24.98,24.98,24.41,24.43,769721.0,24.98,24.98,24.41,24.43,769721.0
2017-02-07 12:00:00,24.42,24.72,24.41,24.62,543594.0,24.42,24.72,24.41,24.62,543594.0
2017-02-07 13:00:00,24.6,24.64,24.44,24.46,451923.0,24.6,24.64,24.44,24.46,451923.0
2017-02-07 14:00:00,24.47,25.01,24.46,24.89,430765.0,24.47,25.01,24.46,24.89,430765.0
2017-02-07 15:00:00,24.89,25.1,24.83,25.08,833786.0,24.89,25.1,24.83,25.08,833786.0
2017-02-08 09:30:00,25.15,25.15,24.7,24.86,81295.0,25.15,25.15,24.7,24.86,81295.0
2017-02-08 10:00:00,24.89,24.96,24.68,24.82,170242.0,24.89,24.96,24.68,24.82,170242.0
2017-02-08 11:00:00,24.84,25.16,24.83,24.94,156358.0,24.84,25.16,24.83,24.94,156358.0
2017-02-08 12:00:00,24.94,25.22,24.89,25.2,225763.0,24.94,25.22,24.89,25.2,225763.0
2017-02-08 13:00:00,25.21,25.35,25.11,25.32,198740.0,25.21,25.35,25.11,25.32,198740.0
2017-02-08 14:00:00,25.32,25.48,25.2,25.46,150691.0,25.32,25.48,25.2,25.46,150691.0
2017-02-08 15:00:00,25.46,25.5,25.4,25.46,320686.0,25.46,25.5,25.4,25.46,320686.0
2017-02-09 09:30:00,25.5,25.84,25.34,25.6,80484.0,25.5,25.84,25.34,25.6,80484.0
2017-02-09 10:00:00,25.62,25.74,25.35,25.59,251357.0,25.62,25.74,25.35,25.59,251357.0
2017-02-09 11:00:00,25.58,26.05,25.45,25.76,277110.0,25.58,26.05,25.45,25.76,277110.0
2017-02-09 12:00:00,25.76,25.76,25.42,25.53,163007.0,25.76,25.76,25.42,25.53,163007.0
2017-02-09 13:00:00,25.53,25.89,25.46,25.85,113333.0,25.53,25.89,25.46,25.85,113333.0
2017-02-09 14:00:00,25.85,25.95,25.82,25.95,119743.0,25.85,25.95,25.82,25.95,119743.0
2017-02-09 15:00:00,25.94,26.06,25.83,25.83,350197.0,25.94,26.06,25.83,25.83,350197.0
2017-02-10 09:30:00,26.01,26.26,25.71,25.74,94100.0,26.01,26.26,25.71,25.74,94100.0
2017-02-10 10:00:00,25.72,25.75,25.14,25.17,194822.0,25.72,25.75,25.14,25.17,194822.0
2017-02-10 11:00:00,25.17,25.32,24.95,25.03,268844.0,25.17,25.32,24.95,25.03,268844.0
2017-02-10 12:00:00,25.03,25.06,24.54,25.02,498844.0,25.03,25.06,24.54,25.02,498844.0
2017-02-10 13:00:00,25.04,25.09,24.79,24.94,212631.0,25.04,25.09,24.79,24.94,212631.0
2017-02-10 14:00:00,24.94,25.23,24.92,25.21,245043.0,24.94,25.23,24.92,25.21,245043.0
2017-02-10 15:00:00,25.2,25.43,25.17,25.31,645250.0,25.2,25.43,25.17,25.31,645250.0
2017-02-13 09:30:00,25.38,25.79,25.21,25.75,126739.0,25.38,25.79,25.21,25.75,126739.0
2017-02-13 10:00:00,25.72,25.8,25.41,25.72,207737.0,25.72,25.8,25.41,25.72,207737.0
2017-02-13 11:00:00,25.72,25.79,25.62,25.79,125425.0,25.72,25.79,25.62,25.79,125425.0
2017-02-13 12:00:00,25.78,25.93,25.76,25.9,101703.0,25.78,25.93,25.76,25.9,101703.0
2017-02-13 13:00:00,25.9,25.99,25.87,25.94,144875.0,25.9,25.99,25.87,25.94,144875.0
2017-02-13 14:00:00,25.94,25.99,25.77,25.87,187655.0,25.94,25.99,25.77,25.87,187655.0
2017-02-13 15:00:00,25.87,25.99,25.79,25.89,499688.0,25.87,25.99,25.79,25.89,499688.0
2017-02-14 09:30:00,25.75,26.32,25.57,26.25,120751.0,25.75,26.32,25.57,26.25,120751.0
2017-02-14 10:00:00,26.25,26.59,26.17,26.56,306722.0,26.25,26.59,26.17,26.56,306722.0
2017-02-14 11:00:00,26.57,26.59,26.2,26.45,126217.0,26.57,26.59,26.2,26.45,126217.0
2017-02-14 12:00:00,26.41,26.61,26.41,26.53,91793.0,26.41,26.61,26.41,26.53,91793.0
2017-02-14 13:00:00,26.53,26.82,26.52,26.68,131369.0,26.53,26.82,26.52,26.68,131369.0
2017-02-14 14:00:00,26.69,26.82,26.6,26.67,211387.0,26.69,26.82,26.6,26.67,211387.0
2017-02-14 15:00:00,26.65,26.7,26.5,26.68,342151.0,26.65,26.7,26.5,26.68,342151.0
2017-02-15 09:30:00,27.56,28.97,27.45,28.14,617542.0,27.56,28.97,27.45,28.14,617542.0
2017-02-15 10:00:00,28.14,28.19,27.42,27.46,378956.0,28.14,28.19,27.42,27.46,378956.0
2017-02-15 11:00:00,27.47,27.62,27.18,27.39,266216.0,27.47,27.62,27.18,27.39,266216.0
2017-02-15 12:00:00,27.36,27.63,27.0,27.48,200703.0,27.36,27.63,27.0,27.48,200703.0
2017-02-15 13:00:00,27.48,27.63,27.37,27.62,110904.0,27.48,27.63,27.37,27.62,110904.0
2017-02-15 14:00:00,27.62,27.88,27.53,27.64,268915.0,27.62,27.88,27.53,27.64,268915.0
2017-02-15 15:00:00,27.65,27.81,27.55,27.81,470482.0,27.65,27.81,27.55,27.81,470482.0
2017-02-16 09:30:00,27.75,27.75,27.0,27.24,110239.0,27.75,27.75,27.0,27.24,110239.0
2017-02-16 10:00:00,27.25,27.58,27.14,27.58,206254.0,27.25,27.58,27.14,27.58,206254.0
2017-02-16 11:00:00,27.55,27.56,27.35,27.52,178253.0,27.55,27.56,27.35,27.52,178253.0
2017-02-16 12:00:00,27.52,27.63,27.29,27.56,113744.0,27.52,27.63,27.29,27.56,113744.0
2017-02-16 13:00:00,27.58,28.25,27.49,27.77,611394.0,27.58,28.25,27.49,27.77,611394.0
2017-02-16 14:00:00,27.78,27.87,27.35,27.46,191580.0,27.78,27.87,27.35,27.46,191580.0
2017-02-16 15:00:00,27.45,27.5,27.16,27.19,345852.0,27.45,27.5,27.16,27.19,345852.0
2017-02-17 09:30:00,27.28,27.49,27.1,27.33,69686.0,27.28,27.49,27.1,27.33,69686.0
2017-02-17 10:00:00,27.34,27.6,27.19,27.38,131368.0,27.34,27.6,27.19,27.38,131368.0
2017-02-17 11:00:00,27.39,27.43,26.81,27.01,202246.0,27.39,27.43,26.81,27.01,202246.0
2017-02-17 12:00:00,27.0,27.05,26.82,26.9,157463.0,27.0,27.05,26.82,26.9,157463.0
2017-02-17 13:00:00,26.91,26.99,26.83,26.95,73775.0,26.91,26.99,26.83,26.95,73775.0
2017-02-17 14:00:00,26.95,27.1,26.9,26.97,85745.0,26.95,27.1,26.9,26.97,85745.0
2017-02-17 15:00:00,26.97,27.0,26.8,26.82,352808.0,26.97,27.0,26.8,26.82,352808.0
2017-02-21 09:30:00,27.29,27.37,26.87,26.89,104866.0,27.29,27.37,26.87,26.89,104866.0
2017-02-21 10:00:00,26.87,26.99,26.55,26.59,222526.0,26.87,26.99,26.55,26.59,222526.0
2017-02-21 11:00:00,26.57,26.71,26.45,26.56,154099.0,26.57,26.71,26.45,26.56,154099.0
2017-02-21 12:00:00,26.55,26.61,26.41,26.55,111119.0,26.55,26.61,26.41,26.55,111119.0
2017-02-21 13:00:00,26.55,26.56,26.37,26.43,107329.0,26.55,26.56,26.37,26.43,107329.0
2017-02-21 14:00:00,26.43,26.55,26.36,26.45,107413.0,26.43,26.55,26.36,26.45,107413.0
2017-02-21 15:00:00,26.45,26.55,26.3,26.39,355888.0,26.45,26.55,26.3,26.39,355888.0
2017-02-22 09:30:00,26.38,26.38,25.77,25.81,95619.0,26.38,26.38,25.77,25.81,95619.0
2017-02-22 10:00:00,25.83,25.98,25.72,25.93,227715.0,25.83,25.98,25.72,25.93,227715.0
2017-02-22 11:00:00,25.91,26.1,25.81,25.98,132844.0,25.91,26.1,25.81,25.98,132844.0
2017-02-22 12:00:00,25.97,26.18,25.95,26.09,168478.0,25.97,26.18,25.95,26.09,168478.0
2017-02-22 13:00:00,26.09,26.1,25.91,25.98,109052.0,26.09,26.1,25.91,25.98,109052.0
2017-02-22 14:00:00,25.96,25.99,25.72,25.77,117708.0,25.96,25.99,25.72,25.77,117708.0
2017-02-22 15:00:00,25.76,26.09,25.74,26.0,334439.0,25.76,26.09,25.74,26.0,334439.0
2017-02-23 09:30:00,25.94,26.01,25.79,25.79,67779.0,25.94,26.01,25.79,25.79,67779.0
2017-02-23 10:00:00,25.8,25.94,25.74,25.76,159512.0,25.8,25.94,25.74,25.76,159512.0
2017-02-23 11:00:00,25.76,25.77,25.44,25.5,138571.0,25.76,25.77,25.44,25.5,138571.0
2017-02-23 12:00:00,25.5,25.71,25.5,25.53,250832.0,25.5,25.71,25.5,25.53,250832.0
2017-02-23 13:00:00,25.53,25.6,25.45,25.5,124357.0,25.53,25.6,25.45,25.5,124357.0
2017-02-23 14:00:00,25.5,25.5,25.38,25.44,89518.0,25.5,25.5,25.38,25.44,89518.0
2017-02-23 15:00:00,25.45,25.8,25.09,25.19,730504.0,25.45,25.8,25.09,25.19,730504.0
2017-02-24 09:30:00,29.15,31.44,28.6,31.14,3480701.0,29.15,31.44,28.6,31.14,3480701.0
2017-02-24 10:00:00,31.13,31.2,29.95,30.79,2403603.0,31.13,31.2,29.95,30.79,2403603.0
2017-02-24 11:00:00,30.78,32.39,30.7,32.23,2102067.0,30.78,32.39,30.7,32.23,2102067.0
2017-02-24 12:00:00,32.24,33.0,31.92,32.29,1830940.0,32.24,33.0,31.92,32.29,1830940.0
2017-02-24 13:00:00,32.29,32.41,31.56,32.34,1130067.0,32.29,32.41,31.56,32.34,1130067.0
2017-02-24 14:00:00,32.34,32.42,31.46,31.6,978122.0,32.34,32.42,31.46,31.6,978122.0
2017-02-24 15:00:00,31.6,31.64,31.1,31.35,2108905.0,31.6,31.64,31.1,31.35,2108905.0
2017-02-27 09:30:00,31.37,32.04,31.07,31.94,429006.0,31.37,32.04,31.07,31.94,429006.0
2017-02-27 10:00:00,31.95,32.48,31.67,32.48,672193.0,31.95,32.48,31.67,32.48,672193.0
2017-02-27 11:00:00,32.48,32.65,32.14,32.23,431562.0,32.48,32.65,32.14,32.23,431562.0
2017-02-27 12:00:00,32.24,32.64,32.15,32.38,384487.0,32.24,32.64,32.15,32.38,384487.0
2017-02-27 13:00:00,32.4,32.93,32.38,32.75,335150.0,32.4,32.93,32.38,32.75,335150.0
2017-02-27 14:00:00,32.76,32.95,32.66,32.79,296177.0,32.76,32.95,32.66,32.79,296177.0
2017-02-27 15:00:00,32.78,32.91,32.53,32.69,700993.0,32.78,32.91,32.53,32.69,700993.0
2017-02-28 09:30:00,32.13,32.4,31.48,31.56,257927.0,32.13,32.4,31.48,31.56,257927.0
2017-02-28 10:00:00,31.55,31.94,31.35,31.92,338697.0,31.55,31.94,31.35,31.92,338697.0
2017-02-28 11:00:00,31.9,31.91,31.19,31.24,412713.0,31.9,31.91,31.19,31.24,412713.0
2017-02-28 12:00:00,31.25,31.33,30.83,31.16,263665.0,31.25,31.33,30.83,31.16,263665.0
2017-02-28 13:00:00,31.14,31.23,30.84,31.02,198653.0,31.14,31.23,30.84,31.02,198653.0
2017-02-28 14:00:00,31.01,31.02,30.61,30.79,345898.0,31.01,31.02,30.61,30.79,345898.0
2017-02-28 15:00:00,30.76,30.96,30.23,30.44,859621.0,30.76,30.96,30.23,30.44,859621.0
2017-03-01 09:30:00,30.82,31.4,30.61,30.79,237707.0,30.82,31.4,30.61,30.79,237707.0
2017-03-01 10:00:00,30.76,30.96,30.65,30.84,377656.0,30.76,30.96,30.65,30.84,377656.0
2017-03-01 11:00:00,30.82,30.89,29.86,30.03,362349.0,30.82,30.89,29.86,30.03,362349.0
2017-03-01 12:00:00,30.04,30.35,29.98,30.33,208349.0,30.04,30.35,29.98,30.33,208349.0
2017-03-01 13:00:00,30.32,30.32,30.0,30.02,207281.0,30.32,30.32,30.0,30.02,207281.0
2017-03-01 14:00:00,30.03,30.06,29.87,29.93,271946.0,30.03,30.06,29.87,29.93,271946.0
2017-03-01 15:00:00,29.94,30.2,29.88,30.03,605902.0,29.94,30.2,29.88,30.03,605902.0
2017-03-02 09:30:00,30.0,30.53,29.98,30.14,142226.0,30.0,30.53,29.98,30.14,142226.0
2017-03-02 10:00:00,30.12,30.33,30.0,30.01,162422.0,30.12,30.33,30.0,30.01,162422.0
2017-03-02 11:00:00,30.02,30.29,30.0,30.29,98065.0,30.02,30.29,30.0,30.29,98065.0
2017-03-02 12:00:00,30.29,30.43,30.13,30.41,93146.0,30.29,30.43,30.13,30.41,93146.0
2017-03-02 13:00:00,30.41,31.04,30.38,30.86,213563.0,30.41,31.04,30.38,30.86,213563.0
2017-03-02 14:00:00,30.86,31.23,30.76,31.16,246718.0,30.86,31.23,30.76,31.16,246718.0
2017-03-02 15:00:00,31.15,31.35,31.08,31.21,306068.0,31.15,31.35,31.08,31.21,306068.0
2017-03-03 09:30:00,31.02,31.58,30.76,30.82,144187.0,31.02,31.58,30.76,30.82,144187.0
2017-03-03 10:00:00,30.82,31.17,30.76,30.96,206301.0,30.82,31.17,30.76,30.96,206301.0
2017-03-03 11:00:00,30.98,31.33,30.87,31.05,252128.0,30.98,31.33,30.87,31.05,252128.0
2017-03-03 12:00:00,31.04,31.44,31.0,31.14,166763.0,31.04,31.44,31.0,31.14,166763.0
2017-03-03 13:00:00,31.13,31.14,31.0,31.0,153263.0,31.13,31.14,31.0,31.0,153263.0
2017-03-03 14:00:00,31.0,31.09,30.97,31.02,108455.0,31.0,31.09,30.97,31.02,108455.0
2017-03-03 15:00:00,31.0,31.47,31.0,31.23,311572.0,31.0,31.47,31.0,31.23,311572.0
2017-03-06 09:30:00,31.21,31.21,30.5,31.06,429052.0,31.21,31.21,30.5,31.06,429052.0
2017-03-06 10:00:00,31.06,31.09,30.91,31.02,253506.0,31.06,31.09,30.91,31.02,253506.0
2017-03-06 11:00:00,31.01,31.19,30.99,31.19,202589.0,31.01,31.19,30.99,31.19,202589.0
2017-03-06 12:00:00,31.18,31.36,31.15,31.15,258358.0,31.18,31.36,31.15,31.15,258358.0
2017-03-06 13:00:00,31.16,32.13,31.16,31.79,354954.0,31.16,32.13,31.16,31.79,354954.0
2017-03-06 14:00:00,31.8,32.04,31.77,31.93,425585.0,31.8,32.04,31.77,31.93,425585.0
2017-03-06 15:00:00,31.94,32.1,31.87,31.9,521933.0,31.94,32.1,31.87,31.9,521933.0
2017-03-07 09:30:00,31.65,31.85,31.41,31.44,108763.0,31.65,31.85,31.41,31.44,108763.0
2017-03-07 10:00:00,31.45,31.86,31.43,31.58,140411.0,31.45,31.86,31.43,31.58,140411.0
2017-03-07 11:00:00,31.58,31.99,31.49,31.9,178112.0,31.58,31.99,31.49,31.9,178112.0
2017-03-07 12:00:00,31.9,32.23,31.83,32.1,280823.0,31.9,32.23,31.83,32.1,280823.0
2017-03-07 13:00:00,32.08,32.58,32.07,32.56,266262.0,32.08,32.58,32.07,32.56,266262.0
2017-03-07 14:00:00,32.55,32.62,32.35,32.57,226654.0,32.55,32.62,32.35,32.57,226654.0
2017-03-07 15:00:00,32.58,32.72,32.3,32.39,504242.0,32.58,32.72,32.3,32.39,504242.0
2017-03-08 09:30:00,32.69,33.22,32.65,33.03,233320.0,32.69,33.22,32.65,33.03,233320.0
2017-03-08 10:00:00,33.03,33.88,32.89,33.85,550492.0,33.03,33.88,32.89,33.85,550492.0
2017-03-08 11:00:00,33.83,33.96,33.17,33.25,332849.0,33.83,33.96,33.17,33.25,332849.0
2017-03-08 12:00:00,33.22,33.34,32.88,33.16,116005.0,33.22,33.34,32.88,33.16,116005.0
2017-03-08 13:00:00,33.13,33.67,33.13,33.32,316295.0,33.13,33.67,33.13,33.32,316295.0
2017-03-08 14:00:00,33.3,33.62,33.06,33.48,187359.0,33.3,33.62,33.06,33.48,187359.0
2017-03-08 15:00:00,33.48,33.68,33.28,33.53,370085.0,33.48,33.68,33.28,33.53,370085.0
2017-03-09 09:30:00,33.54,33.57,32.86,33.31,85486.0,33.54,33.57,32.86,33.31,85486.0
2017-03-09 10:00:00,33.31,33.4,32.7,32.97,149945.0,33.31,33.4,32.7,32.97,149945.0
2017-03-09 11:00:00,32.97,33.57,32.75,33.5,200750.0,32.97,33.57,32.75,33.5,200750.0
2017-03-09 12:00:00,33.51,33.56,33.13,33.46,157826.0,33.51,33.56,33.13,33.46,157826.0
2017-03-09 13:00:00,33.46,33.67,33.43,33.67,166187.0,33.46,33.67,33.43,33.67,166187.0
2017-03-09 14:00:00,33.65,33.79,33.55,33.79,197900.0,33.65,33.79,33.55,33.79,197900.0
2017-03-09 15:00:00,33.79,33.85,33.36,33.42,229997.0,33.79,33.85,33.36,33.42,229997.0
2017-03-10 09:30:00,33.49,33.82,33.1,33.59,128283.0,33.49,33.82,33.1,33.59,128283.0
2017-03-10 10:00:00,33.67,34.26,33.57,34.07,391170.0,33.67,34.26,33.57,34.07,391170.0
2017-03-10 11:00:00,34.06,34.49,34.04,34.31,304659.0,34.06,34.49,34.04,34.31,304659.0
2017-03-10 12:00:00,34.32,34.73,34.29,34.6,345025.0,34.32,34.73,34.29,34.6,345025.0
2017-03-10 13:00:00,34.6,35.1,34.58,34.99,350975.0,34.6,35.1,34.58,34.99,350975.0
2017-03-10 14:00:00,35.0,35.37,34.92,35.23,219017.0,35.0,35.37,34.92,35.23,219017.0
2017-03-10 15:00:00,35.23,35.42,35.2,35.32,406532.0,35.23,35.42,35.2,35.32,406532.0
2017-03-13 09:30:00,35.04,35.41,33.8,33.87,238933.0,35.04,35.41,33.8,33.87,238933.0
2017-03-13 10:00:00,33.89,34.63,33.41,34.4,567256.0,33.89,34.63,33.41,34.4,567256.0
2017-03-13 11:00:00,34.42,34.44,33.43,33.75,330842.0,34.42,34.44,33.43,33.75,330842.0
2017-03-13 12:00:00,33.7,33.89,33.31,33.38,192617.0,33.7,33.89,33.31,33.38,192617.0
2017-03-13 13:00:00,33.41,33.46,32.93,32.96,248710.0,33.41,33.46,32.93,32.96,248710.0
2017-03-13 14:00:00,32.98,33.2,32.75,33.04,235902.0,32.98,33.2,32.75,33.04,235902.0
2017-03-13 15:00:00,33.05,33.27,32.95,33.04,770379.0,33.05,33.27,32.95,33.04,770379.0
2017-03-14 09:30:00,32.93,33.42,32.87,33.17,95178.0,32.93,33.42,32.87,33.17,95178.0
2017-03-14 10:00:00,33.14,33.15,32.7,32.87,94929.0,33.14,33.15,32.7,32.87,94929.0
2017-03-14 11:00:00,32.87,33.52,32.85,33.5,185086.0,32.87,33.52,32.85,33.5,185086.0
2017-03-14 12:00:00,33.51,33.57,33.08,33.33,148773.0,33.51,33.57,33.08,33.33,148773.0
2017-03-14 13:00:00,33.32,33.61,33.31,33.5,74989.0,33.32,33.61,33.31,33.5,74989.0
2017-03-14 14:00:00,33.5,33.84,33.48,33.73,139074.0,33.5,33.84,33.48,33.73,139074.0
2017-03-14 15:00:00,33.73,33.84,33.56,33.57,259766.0,33.73,33.84,33.56,33.57,259766.0
2017-03-15 09:30:00,33.67,34.02,33.49,34.01,50528.0,33.67,34.02,33.49,34.01,50528.0
2017-03-15 10:00:00,34.0,34.37,33.92,34.27,246386.0,34.0,34.37,33.92,34.27,246386.0
2017-03-15 11:00:00,34.27,34.43,33.99,34.08,238351.0,34.27,34.43,33.99,34.08,238351.0
2017-03-15 12:00:00,34.1,34.55,34.02,34.52,302584.0,34.1,34.55,34.02,34.52,302584.0
2017-03-15 13:00:00,34.51,34.75,34.46,34.73,382625.0,34.51,34.75,34.46,34.73,382625.0
2017-03-15 14:00:00,34.8,35.09,34.59,34.96,468919.0,34.8,35.09,34.59,34.96,468919.0
2017-03-15 15:00:00,34.97,35.37,34.96,35.11,400070.0,34.97,35.37,34.96,35.11,400070.0
2017-03-16 09:30:00,35.23,36.12,35.16,35.42,253508.0,35.23,36.12,35.16,35.42,253508.0
2017-03-16 10:00:00,35.48,36.1,35.41,35.52,296784.0,35.48,36.1,35.41,35.52,296784.0
2017-03-16 11:00:00,35.52,35.76,35.46,35.52,183675.0,35.52,35.76,35.46,35.52,183675.0
2017-03-16 12:00:00,35.53,35.65,35.42,35.61,89101.0,35.53,35.65,35.42,35.61,89101.0
2017-03-16 13:00:00,35.61,35.83,35.59,35.82,121327.0,35.61,35.83,35.59,35.82,121327.0
2017-03-16 14:00:00,35.83,36.35,35.78,36.19,238092.0,35.83,36.35,35.78,36.19,238092.0
2017-03-16 15:00:00,36.18,36.4,36.14,36.18,366244.0,36.18,36.4,36.14,36.18,366244.0
2017-03-17 09:30:00,36.26,36.48,35.61,35.67,124776.0,36.26,36.48,35.61,35.67,124776.0
2017-03-17 10:00:00,35.61,35.81,35.51,35.57,143689.0,35.61,35.81,35.51,35.57,143689.0
2017-03-17 11:00:00,35.58,35.85,35.39,35.76,189454.0,35.58,35.85,35.39,35.76,189454.0
2017-03-17 12:00:00,35.77,36.16,35.77,36.04,84141.0,35.77,36.16,35.77,36.04,84141.0
2017-03-17 13:00:00,36.02,36.18,35.93,36.1,131796.0,36.02,36.18,35.93,36.1,131796.0
2017-03-17 14:00:00,36.11,36.35,36.11,36.28,112700.0,36.11,36.35,36.11,36.28,112700.0
2017-03-17 15:00:00,36.3,36.49,36.22,36.29,220082.0,36.3,36.49,36.22,36.29,220082.0
2017-03-20 09:30:00,36.08,36.27,35.4,35.58,117989.0,36.08,36.27,35.4,35.58,117989.0
2017-03-20 10:00:00,35.57,36.03,35.56,35.95,139172.0,35.57,36.03,35.56,35.95,139172.0
2017-03-20 11:00:00,36.0,36.25,35.88,36.18,116206.0,36.0,36.25,35.88,36.18,116206.0
2017-03-20 12:00:00,36.19,36.2,35.62,35.92,111767.0,36.19,36.2,35.62,35.92,111767.0
2017-03-20 13:00:00,35.92,36.08,35.65,35.82,125709.0,35.92,36.08,35.65,35.82,125709.0
2017-03-20 14:00:00,35.82,35.94,35.77,35.86,148554.0,35.82,35.94,35.77,35.86,148554.0
2017-03-20 15:00:00,35.86,35.92,35.55,35.8,335255.0,35.86,35.92,35.55,35.8,335255.0
2017-03-21 09:30:00,35.72,36.31,35.3,35.97,141366.0,35.72,36.31,35.3,35.97,141366.0
2017-03-21 10:00:00,36.01,36.05,35.24,35.39,225811.0,36.01,36.05,35.24,35.39,225811.0
2017-03-21 11:00:00,35.39,35.47,34.61,35.19,324073.0,35.39,35.47,34.61,35.19,324073.0
2017-03-21 12:00:00,35.17,35.53,35.17,35.4,159517.0,35.17,35.53,35.17,35.4,159517.0
2017-03-21 13:00:00,35.39,35.6,35.36,35.47,92979.0,35.39,35.6,35.36,35.47,92979.0
2017-03-21 14:00:00,35.48,35.72,35.36,35.53,150003.0,35.48,35.72,35.36,35.53,150003.0
2017-03-21 15:00:00,35.49,35.79,35.22,35.25,391994.0,35.49,35.79,35.22,35.25,391994.0
2017-03-22 09:30:00,35.35,36.46,35.35,36.12,159936.0,35.35,36.46,35.35,36.12,159936.0
2017-03-22 10:00:00,36.17,36.55,36.03,36.52,344011.0,36.17,36.55,36.03,36.52,344011.0
2017-03-22 11:00:00,36.48,36.66,36.25,36.39,172333.0,36.48,36.66,36.25,36.39,172333.0
2017-03-22 12:00:00,36.38,36.5,36.21,36.44,229995.0,36.38,36.5,36.21,36.44,229995.0
2017-03-22 13:00:00,36.45,36.6,36.39,36.5,123938.0,36.45,36.6,36.39,36.5,123938.0
2017-03-22 14:00:00,36.5,36.66,36.44,36.63,110500.0,36.5,36.66,36.44,36.63,110500.0
2017-03-22 15:00:00,36.66,37.2,36.59,37.08,402774.0,36.66,37.2,36.59,37.08,402774.0
2017-03-23 09:30:00,37.05,37.7,36.82,36.91,189464.0,37.05,37.7,36.82,36.91,189464.0
2017-03-23 10:00:00,36.93,37.49,36.75,37.29,313435.0,36.93,37.49,36.75,37.29,313435.0
2017-03-23 11:00:00,37.31,37.5,37.05,37.18,237581.0,37.31,37.5,37.05,37.18,237581.0
2017-03-23 12:00:00,37.18,37.19,36.77,36.9,180809.0,37.18,37.19,36.77,36.9,180809.0
2017-03-23 13:00:00,36.9,37.26,36.76,37.14,225882.0,36.9,37.26,36.76,37.14,225882.0
2017-03-23 14:00:00,37.14,37.2,37.04,37.11,191510.0,37.14,37.2,37.04,37.11,191510.0
2017-03-23 15:00:00,37.12,37.25,36.96,37.02,443786.0,37.12,37.25,36.96,37.02,443786.0
2017-03-24 09:30:00,37.0,37.17,36.18,36.99,79315.0,37.0,37.17,36.18,36.99,79315.0
2017-03-24 10:00:00,37.06,37.15,36.88,36.92,170879.0,37.06,37.15,36.88,36.92,170879.0
2017-03-24 11:00:00,36.94,37.05,36.78,36.99,139594.0,36.94,37.05,36.78,36.99,139594.0
2017-03-24 12:00:00,36.99,37.17,36.85,37.17,118805.0,36.99,37.17,36.85,37.17,118805.0
2017-03-24 13:00:00,37.17,37.33,37.05,37.11,129346.0,37.17,37.33,37.05,37.11,129346.0
2017-03-24 14:00:00,37.13,37.26,36.93,36.95,204146.0,37.13,37.26,36.93,36.95,204146.0
2017-03-24 15:00:00,36.95,37.35,36.9,36.93,465868.0,36.95,37.35,36.9,36.93,465868.0
2017-03-27 09:30:00,36.28,36.5,35.62,36.27,197660.0,36.28,36.5,35.62,36.27,197660.0
2017-03-27 10:00:00,36.28,36.9,36.21,36.81,255611.0,36.28,36.9,36.21,36.81,255611.0
2017-03-27 11:00:00,36.81,36.9,36.55,36.83,233543.0,36.81,36.9,36.55,36.83,233543.0
2017-03-27 12:00:00,36.83,36.98,36.57,36.84,200897.0,36.83,36.98,36.57,36.84,200897.0
2017-03-27 13:00:00,36.84,36.88,36.64,36.65,178704.0,36.84,36.88,36.64,36.65,178704.0
2017-03-27 14:00:00,36.65,36.79,36.61,36.75,200330.0,36.65,36.79,36.61,36.75,200330.0
2017-03-27 15:00:00,36.75,36.83,36.6,36.66,493770.0,36.75,36.83,36.6,36.66,493770.0
2017-03-28 09:30:00,36.69,37.22,36.33,36.77,101582.0,36.69,37.22,36.33,36.77,101582.0
2017-03-28 10:00:00,36.81,37.2,36.8,36.98,278326.0,36.81,37.2,36.8,36.98,278326.0
2017-03-28 11:00:00,36.99,37.6,36.99,37.6,145884.0,36.99,37.6,36.99,37.6,145884.0
2017-03-28 12:00:00,37.59,37.81,37.22,37.35,220025.0,37.59,37.81,37.22,37.35,220025.0
2017-03-28 13:00:00,37.36,37.75,37.3,37.67,164029.0,37.36,37.75,37.3,37.67,164029.0
2017-03-28 14:00:00,37.68,37.8,37.56,37.8,444639.0,37.68,37.8,37.56,37.8,444639.0
2017-03-28 15:00:00,37.8,38.2,37.68,38.01,944710.0,37.8,38.2,37.68,38.01,944710.0
2017-03-29 09:30:00,43.4,44.0,41.65,41.88,1845087.0,43.4,44.0,41.65,41.88,1845087.0
2017-03-29 10:00:00,41.66,43.29,41.57,42.49,1406733.0,41.66,43.29,41.57,42.49,1406733.0
2017-03-29 11:00:00,42.51,43.3,42.18,42.95,683588.0,42.51,43.3,42.18,42.95,683588.0
2017-03-29 12:00:00,42.98,43.1,42.78,42.92,337533.0,42.98,43.1,42.78,42.92,337533.0
2017-03-29 13:00:00,42.89,43.84,42.86,43.59,580912.0,42.89,43.84,42.86,43.59,580912.0
2017-03-29 14:00:00,43.59,44.32,43.55,43.93,652213.0,43.59,44.32,43.55,43.93,652213.0
2017-03-29 15:00:00,43.9,44.15,43.37,43.66,1114507.0,43.9,44.15,43.37,43.66,1114507.0
2017-03-30 09:30:00,42.44,43.44,42.3,43.03,340732.0,42.44,43.44,42.3,43.03,340732.0
2017-03-30 10:00:00,43.02,44.52,42.96,44.51,520048.0,43.02,44.52,42.96,44.51,520048.0
2017-03-30 11:00:00,44.51,44.62,44.26,44.5,409064.0,44.51,44.62,44.26,44.5,409064.0
2017-03-30 12:00:00,44.5,44.88,44.2,44.77,396398.0,44.5,44.88,44.2,44.77,396398.0
2017-03-30 13:00:00,44.75,44.76,44.46,44.64,188344.0,44.75,44.76,44.46,44.64,188344.0
2017-03-30 14:00:00,44.65,45.25,44.61,45.16,417823.0,44.65,45.25,44.61,45.16,417823.0
2017-03-30 15:00:00,45.17,45.31,44.88,44.94,680848.0,45.17,45.31,44.88,44.94,680848.0
2017-03-31 09:30:00,44.7,45.2,44.34,44.92,253730.0,44.7,45.2,44.34,44.92,253730.0
2017-03-31 10:00:00,44.92,45.81,44.88,45.56,330437.0,44.92,45.81,44.88,45.56,330437.0
2017-03-31 11:00:00,45.57,46.15,45.5,45.82,521282.0,45.57,46.15,45.5,45.82,521282.0
2017-03-31 12:00:00,45.82,46.23,45.75,46.0,374064.0,45.82,46.23,45.75,46.0,374064.0
2017-03-31 13:00:00,46.0,46.14,45.92,45.98,229846.0,46.0,46.14,45.92,45.98,229846.0
2017-03-31 14:00:00,45.98,46.02,45.86,45.98,271583.0,45.98,46.02,45.86,45.98,271583.0
2017-03-31 15:00:00,45.99,46.46,45.99,46.24,482767.0,45.99,46.46,45.99,46.24,482767.0
2017-04-03 09:30:00,46.28,46.93,46.1,46.9,215892.0,46.28,46.93,46.1,46.9,215892.0
2017-04-03 10:00:00,46.88,46.91,46.21,46.27,292254.0,46.88,46.91,46.21,46.27,292254.0
2017-04-03 11:00:00,46.3,46.67,46.0,46.56,234221.0,46.3,46.67,46.0,46.56,234221.0
2017-04-03 12:00:00,46.56,46.76,46.43,46.5,177255.0,46.56,46.76,46.43,46.5,177255.0
2017-04-03 13:00:00,46.5,46.66,46.31,46.41,144166.0,46.5,46.66,46.31,46.41,144166.0
2017-04-03 14:00:00,46.39,46.52,45.91,45.93,173467.0,46.39,46.52,45.91,45.93,173467.0
2017-04-03 15:00:00,45.93,46.21,45.62,45.86,408302.0,45.93,46.21,45.62,45.86,408302.0
2017-04-04 09:30:00,45.7,46.71,45.31,46.55,117935.0,45.7,46.71,45.31,46.55,117935.0
2017-04-04 10:00:00,46.64,47.11,46.45,47.11,187577.0,46.64,47.11,46.45,47.11,187577.0
2017-04-04 11:00:00,47.1,47.21,46.56,46.64,289608.0,47.1,47.21,46.56,46.64,289608.0
2017-04-04 12:00:00,46.63,47.2,46.6,46.87,274828.0,46.63,47.2,46.6,46.87,274828.0
2017-04-04 13:00:00,46.86,47.22,46.72,47.07,179454.0,46.86,47.22,46.72,47.07,179454.0
2017-04-04 14:00:00,47.09,47.25,46.58,46.62,261756.0,47.09,47.25,46.58,46.62,261756.0
2017-04-04 15:00:00,46.61,47.07,46.51,47.04,499286.0,46.61,47.07,46.51,47.04,499286.0
2017-04-05 09:30:00,47.45,47.45,46.66,47.12,121571.0,47.45,47.45,46.66,47.12,121571.0
2017-04-05 10:00:00,47.12,47.3,46.74,46.74,215166.0,47.12,47.3,46.74,46.74,215166.0
2017-04-05 11:00:00,46.75,47.38,46.68,47.15,193727.0,46.75,47.38,46.68,47.15,193727.0
2017-04-05 12:00:00,47.21,47.43,47.13,47.32,193159.0,47.21,47.43,47.13,47.32,193159.0
2017-04-05 13:00:00,47.31,47.61,47.23,47.43,160558.0,47.31,47.61,47.23,47.43,160558.0
2017-04-05 14:00:00,47.45,47.57,46.41,46.46,235118.0,47.45,47.57,46.41,46.46,235118.0
2017-04-05 15:00:00,46.43,46.57,45.67,45.74,592584.0,46.43,46.57,45.67,45.74,592584.0
2017-04-06 09:30:00,46.2,46.55,45.85,46.41,143371.0,46.2,46.55,45.85,46.41,143371.0
2017-04-06 10:00:00,46.5,46.98,46.09,46.5,175791.0,46.5,46.98,46.09,46.5,175791.0
2017-04-06 11:00:00,46.53,47.05,46.52,47.04,129864.0,46.53,47.05,46.52,47.04,129864.0
2017-04-06 12:00:00,47.04,47.18,46.7,46.84,219937.0,47.04,47.18,46.7,46.84,219937.0
2017-04-06 13:00:00,46.88,47.42,46.84,47.07,170789.0,46.88,47.42,46.84,47.07,170789.0
2017-04-06 14:00:00,47.08,47.42,46.9,46.99,157349.0,47.08,47.42,46.9,46.99,157349.0
2017-04-06 15:00:00,46.98,47.2,46.8,47.12,241222.0,46.98,47.2,46.8,47.12,241222.0
2017-04-07 09:30:00,46.64,46.94,46.29,46.6,77876.0,46.64,46.94,46.29,46.6,77876.0
2017-04-07 10:00:00,46.61,47.35,46.4,47.19,199215.0,46.61,47.35,46.4,47.19,199215.0
2017-04-07 11:00:00,47.16,47.3,46.91,46.95,171353.0,47.16,47.3,46.91,46.95,171353.0
2017-04-07 12:00:00,46.91,47.23,46.87,47.19,164349.0,46.91,47.23,46.87,47.19,164349.0
2017-04-07 13:00:00,47.18,47.29,47.05,47.08,128214.0,47.18,47.29,47.05,47.08,128214.0
2017-04-07 14:00:00,47.09,47.17,46.9,47.03,107078.0,47.09,47.17,46.9,47.03,107078.0
2017-04-07 15:00:00,47.03,47.32,46.98,46.98,451693.0,47.03,47.32,46.98,46.98,451693.0
2017-04-10 09:30:00,47.0,48.58,46.98,48.52,147733.0,47.0,48.58,46.98,48.52,147733.0
2017-04-10 10:00:00,48.52,48.91,48.11,48.2,257305.0,48.52,48.91,48.11,48.2,257305.0
2017-04-10 11:00:00,48.19,48.32,47.57,47.87,251893.0,48.19,48.32,47.57,47.87,251893.0
2017-04-10 12:00:00,47.87,48.0,47.48,47.76,128723.0,47.87,48.0,47.48,47.76,128723.0
2017-04-10 13:00:00,47.76,47.79,47.54,47.64,116437.0,47.76,47.79,47.54,47.64,116437.0
2017-04-10 14:00:00,47.66,48.08,47.41,47.99,143705.0,47.66,48.08,47.41,47.99,143705.0
2017-04-10 15:00:00,48.0,48.01,47.52,47.53,295383.0,48.0,48.01,47.52,47.53,295383.0
2017-04-11 09:30:00,47.27,48.16,47.18,47.99,95998.0,47.27,48.16,47.18,47.99,95998.0
2017-04-11 10:00:00,48.07,48.11,47.57,47.69,124187.0,48.07,48.11,47.57,47.69,124187.0
2017-04-11 11:00:00,47.69,48.49,47.68,47.84,197862.0,47.69,48.49,47.68,47.84,197862.0
2017-04-11 12:00:00,47.8,48.18,47.66,48.03,108280.0,47.8,48.18,47.66,48.03,108280.0
2017-04-11 13:00:00,48.09,48.2,47.71,47.94,113206.0,48.09,48.2,47.71,47.94,113206.0
2017-04-11 14:00:00,47.96,48.16,47.83,47.85,105711.0,47.96,48.16,47.83,47.85,105711.0
2017-04-11 15:00:00,47.83,47.93,47.37,47.49,303178.0,47.83,47.93,47.37,47.49,303178.0
2017-04-12 09:30:00,47.2,47.44,46.69,47.3,74335.0,47.2,47.44,46.69,47.3,74335.0
2017-04-12 10:00:00,47.31,47.83,47.31,47.52,248777.0,47.31,47.83,47.31,47.52,248777.0
2017-04-12 11:00:00,47.5,47.59,46.7,46.88,193780.0,47.5,47.59,46.7,46.88,193780.0
2017-04-12 12:00:00,46.88,47.22,46.87,47.06,62156.0,46.88,47.22,46.87,47.06,62156.0
2017-04-12 13:00:00,47.08,47.25,46.91,47.2,71888.0,47.08,47.25,46.91,47.2,71888.0
2017-04-12 14:00:00,47.2,47.34,47.0,47.18,79210.0,47.2,47.34,47.0,47.18,79210.0
2017-04-12 15:00:00,47.2,47.24,46.97,47.04,191340.0,47.2,47.24,46.97,47.04,191340.0
2017-04-13 09:30:00,46.89,47.09,46.54,46.95,24265.0,46.89,47.09,46.54,46.95,24265.0
2017-04-13 10:00:00,46.97,47.48,46.97,47.23,58113.0,46.97,47.48,46.97,47.23,58113.0
2017-04-13 11:00:00,47.21,47.48,47.15,47.43,69601.0,47.21,47.48,47.15,47.43,69601.0
2017-04-13 12:00:00,47.41,47.45,47.06,47.29,41778.0,47.41,47.45,47.06,47.29,41778.0
2017-04-13 13:00:00,47.26,47.37,47.07,47.26,33022.0,47.26,47.37,47.07,47.26,33022.0
2017-04-13 14:00:00,47.26,47.76,47.26,47.69,154280.0,47.26,47.76,47.26,47.69,154280.0
2017-04-13 15:00:00,47.67,47.8,46.98,47.02,225512.0,47.67,47.8,46.98,47.02,225512.0
2017-04-17 09:30:00,47.02,47.17,46.67,47.12,25528.0,47.02,47.17,46.67,47.12,25528.0
2017-04-17 10:00:00,47.07,47.43,47.01,47.14,82609.0,47.07,47.43,47.01,47.14,82609.0
2017-04-17 11:00:00,47.16,47.27,46.88,46.94,49129.0,47.16,47.27,46.88,46.94,49129.0
2017-04-17 12:00:00,46.92,47.17,46.92,47.08,60772.0,46.92,47.17,46.92,47.08,60772.0
2017-04-17 13:00:00,47.07,47.09,46.87,46.9,121920.0,47.07,47.09,46.87,46.9,121920.0
2017-04-17 14:00:00,46.89,46.99,46.79,46.94,192472.0,46.89,46.99,46.79,46.94,192472.0
2017-04-17 15:00:00,46.94,47.15,46.89,46.91,252228.0,46.94,47.15,46.89,46.91,252228.0
2017-04-18 09:30:00,46.71,47.48,46.6,47.36,70469.0,46.71,47.48,46.6,47.36,70469.0
2017-04-18 10:00:00,47.38,47.47,46.71,47.03,143698.0,47.38,47.47,46.71,47.03,143698.0
2017-04-18 11:00:00,47.05,47.32,46.77,47.15,110891.0,47.05,47.32,46.77,47.15,110891.0
2017-04-18 12:00:00,47.13,47.17,46.74,46.91,79316.0,47.13,47.17,46.74,46.91,79316.0
2017-04-18 13:00:00,46.89,47.4,46.79,47.32,218425.0,46.89,47.4,46.79,47.32,218425.0
2017-04-18 14:00:00,47.31,47.42,46.91,46.91,103219.0,47.31,47.42,46.91,46.91,103219.0
2017-04-18 15:00:00,46.94,46.96,46.64,46.7,269195.0,46.94,46.96,46.64,46.7,269195.0
2017-04-19 09:30:00,47.14,47.99,47.14,47.89,75200.0,47.14,47.99,47.14,47.89,75200.0
2017-04-19 10:00:00,47.87,48.1,47.57,47.97,162571.0,47.87,48.1,47.57,47.97,162571.0
2017-04-19 11:00:00,47.94,48.09,47.62,47.77,179142.0,47.94,48.09,47.62,47.77,179142.0
2017-04-19 12:00:00,47.74,47.83,47.55,47.78,72102.0,47.74,47.83,47.55,47.78,72102.0
2017-04-19 13:00:00,47.8,47.83,47.5,47.68,74506.0,47.8,47.83,47.5,47.68,74506.0
2017-04-19 14:00:00,47.72,47.81,47.43,47.52,95205.0,47.72,47.81,47.43,47.52,95205.0
2017-04-19 15:00:00,47.52,47.65,47.34,47.58,214618.0,47.52,47.65,47.34,47.58,214618.0
2017-04-20 09:30:00,47.83,48.39,47.34,47.96,183163.0,47.83,48.39,47.34,47.96,183163.0
2017-04-20 10:00:00,47.97,48.29,47.89,48.26,163691.0,47.97,48.29,47.89,48.26,163691.0
2017-04-20 11:00:00,48.24,48.47,48.18,48.43,141804.0,48.24,48.47,48.18,48.43,141804.0
2017-04-20 12:00:00,48.46,48.52,48.15,48.23,131673.0,48.46,48.52,48.15,48.23,131673.0
2017-04-20 13:00:00,48.24,48.3,48.08,48.21,48939.0,48.24,48.3,48.08,48.21,48939.0
2017-04-20 14:00:00,48.21,48.3,47.96,47.96,90135.0,48.21,48.3,47.96,47.96,90135.0
2017-04-20 15:00:00,48.0,48.07,47.81,47.82,267017.0,48.0,48.07,47.81,47.82,267017.0
2017-04-21 09:30:00,48.1,48.1,47.53,47.66,78414.0,48.1,48.1,47.53,47.66,78414.0
2017-04-21 10:00:00,47.78,48.2,47.7,48.06,91175.0,47.78,48.2,47.7,48.06,91175.0
2017-04-21 11:00:00,48.09,48.27,47.81,47.89,101624.0,48.09,48.27,47.81,47.89,101624.0
2017-04-21 12:00:00,47.85,48.61,47.85,48.53,58905.0,47.85,48.61,47.85,48.53,58905.0
2017-04-21 13:00:00,48.57,48.57,48.12,48.35,84998.0,48.57,48.57,48.12,48.35,84998.0
2017-04-21 14:00:00,48.35,48.5,48.29,48.42,76763.0,48.35,48.5,48.29,48.42,76763.0
2017-04-21 15:00:00,48.41,48.66,48.38,48.64,317660.0,48.41,48.66,48.38,48.64,317660.0
2017-04-24 09:30:00,48.89,49.23,48.19,48.37,119256.0,48.89,49.23,48.19,48.37,119256.0
2017-04-24 10:00:00,48.37,48.69,47.75,48.29,223162.0,48.37,48.69,47.75,48.29,223162.0
2017-04-24 11:00:00,48.3,48.85,48.3,48.68,146371.0,48.3,48.85,48.3,48.68,146371.0
2017-04-24 12:00:00,48.71,49.03,48.7,49.01,146035.0,48.71,49.03,48.7,49.01,146035.0
2017-04-24 13:00:00,48.98,49.01,48.61,48.61,127271.0,48.98,49.01,48.61,48.61,127271.0
2017-04-24 14:00:00,48.64,48.72,48.45,48.68,101033.0,48.64,48.72,48.45,48.68,101033.0
2017-04-24 15:00:00,48.69,48.77,48.31,48.31,240146.0,48.69,48.77,48.31,48.31,240146.0
2017-04-25 09:30:00,48.6,49.24,48.6,49.16,105773.0,48.6,49.24,48.6,49.16,105773.0
2017-04-25 10:00:00,49.17,49.19,48.07,48.19,173461.0,49.17,49.19,48.07,48.19,173461.0
2017-04-25 11:00:00,48.2,48.31,48.03,48.27,98752.0,48.2,48.31,48.03,48.27,98752.0
2017-04-25 12:00:00,48.31,48.38,48.11,48.31,54119.0,48.31,48.38,48.11,48.31,54119.0
2017-04-25 13:00:00,48.33,48.4,48.18,48.36,54136.0,48.33,48.4,48.18,48.36,54136.0
2017-04-25 14:00:00,48.37,48.66,48.36,48.4,118380.0,48.37,48.66,48.36,48.4,118380.0
2017-04-25 15:00:00,48.4,48.59,48.36,48.41,196101.0,48.4,48.59,48.36,48.41,196101.0
2017-04-26 09:30:00,48.37,48.93,48.37,48.89,61936.0,48.37,48.93,48.37,48.89,61936.0
2017-04-26 10:00:00,48.81,49.59,48.66,49.1,267640.0,48.81,49.59,48.66,49.1,267640.0
2017-04-26 11:00:00,49.09,49.22,48.92,49.22,173289.0,49.09,49.22,48.92,49.22,173289.0
2017-04-26 12:00:00,49.19,49.49,49.1,49.45,119918.0,49.19,49.49,49.1,49.45,119918.0
2017-04-26 13:00:00,49.42,49.47,48.8,48.89,110167.0,49.42,49.47,48.8,48.89,110167.0
2017-04-26 14:00:00,48.91,48.96,48.57,48.61,110837.0,48.91,48.96,48.57,48.61,110837.0
2017-04-26 15:00:00,48.58,48.62,48.06,48.13,334158.0,48.58,48.62,48.06,48.13,334158.0
2017-04-27 09:30:00,48.48,49.04,48.25,49.0,151774.0,48.48,49.04,48.25,49.0,151774.0
2017-04-27 10:00:00,48.99,49.09,48.23,48.48,146558.0,48.99,49.09,48.23,48.48,146558.0
2017-04-27 11:00:00,48.49,49.28,48.3,48.63,160748.0,48.49,49.28,48.3,48.63,160748.0
2017-04-27 12:00:00,48.66,48.9,48.49,48.81,133002.0,48.66,48.9,48.49,48.81,133002.0
2017-04-27 13:00:00,48.83,48.88,48.58,48.69,85015.0,48.83,48.88,48.58,48.69,85015.0
2017-04-27 14:00:00,48.68,48.76,48.55,48.6,67415.0,48.68,48.76,48.55,48.6,67415.0
2017-04-27 15:00:00,48.58,48.79,48.54,48.74,219949.0,48.58,48.79,48.54,48.74,219949.0
2017-04-28 09:30:00,49.67,49.75,48.21,48.64,108905.0,49.67,49.75,48.21,48.64,108905.0
2017-04-28 10:00:00,48.65,48.82,48.4,48.59,111608.0,48.65,48.82,48.4,48.59,111608.0
2017-04-28 11:00:00,48.61,48.7,48.01,48.26,137883.0,48.61,48.7,48.01,48.26,137883.0
2017-04-28 12:00:00,48.29,48.4,47.85,48.0,96060.0,48.29,48.4,47.85,48.0,96060.0
2017-04-28 13:00:00,48.02,48.32,47.99,48.22,75897.0,48.02,48.32,47.99,48.22,75897.0
2017-04-28 14:00:00,48.23,48.26,48.01,48.14,106906.0,48.23,48.26,48.01,48.14,106906.0
2017-04-28 15:00:00,48.13,48.3,47.84,47.98,319367.0,48.13,48.3,47.84,47.98,319367.0
2017-05-01 09:30:00,47.93,48.02,47.32,47.59,43979.0,47.93,48.02,47.32,47.59,43979.0
2017-05-01 10:00:00,47.59,47.79,47.19,47.67,88975.0,47.59,47.79,47.19,47.67,88975.0
2017-05-01 11:00:00,47.65,47.82,47.45,47.56,45883.0,47.65,47.82,47.45,47.56,45883.0
2017-05-01 12:00:00,47.59,47.8,47.5,47.59,61106.0,47.59,47.8,47.5,47.59,61106.0
2017-05-01 13:00:00,47.6,47.84,47.5,47.81,59618.0,47.6,47.84,47.5,47.81,59618.0
2017-05-01 14:00:00,47.85,47.87,47.44,47.53,58267.0,47.85,47.87,47.44,47.53,58267.0
2017-05-01 15:00:00,47.52,47.87,47.5,47.76,158187.0,47.52,47.87,47.5,47.76,158187.0
2017-05-02 09:30:00,47.62,48.04,47.37,47.74,49815.0,47.62,48.04,47.37,47.74,49815.0
2017-05-02 10:00:00,47.73,48.62,47.66,48.62,123695.0,47.73,48.62,47.66,48.62,123695.0
2017-05-02 11:00:00,48.62,48.65,47.97,48.35,134848.0,48.62,48.65,47.97,48.35,134848.0
2017-05-02 12:00:00,48.41,48.91,48.41,48.88,83633.0,48.41,48.91,48.41,48.88,83633.0
2017-05-02 13:00:00,48.84,48.84,48.57,48.71,51950.0,48.84,48.84,48.57,48.71,51950.0
2017-05-02 14:00:00,48.7,48.83,48.5,48.52,75304.0,48.7,48.83,48.5,48.52,75304.0
2017-05-02 15:00:00,48.52,48.68,48.45,48.61,231495.0,48.52,48.68,48.45,48.61,231495.0
2017-05-03 09:30:00,48.56,49.51,48.23,49.17,81971.0,48.56,49.51,48.23,49.17,81971.0
2017-05-03 10:00:00,49.18,49.79,49.06,49.55,214134.0,49.18,49.79,49.06,49.55,214134.0
2017-05-03 11:00:00,49.54,49.93,49.01,49.88,223779.0,49.54,49.93,49.01,49.88,223779.0
2017-05-03 12:00:00,49.88,50.05,49.59,49.87,131555.0,49.88,50.05,49.59,49.87,131555.0
2017-05-03 13:00:00,49.87,50.42,49.71,50.41,116769.0,49.87,50.42,49.71,50.41,116769.0
2017-05-03 14:00:00,50.45,51.27,50.34,50.95,331676.0,50.45,51.27,50.34,50.95,331676.0
2017-05-03 15:00:00,50.94,51.78,50.78,51.72,687229.0,50.94,51.78,50.78,51.72,687229.0
2017-05-04 09:30:00,51.53,52.88,51.38,52.28,148701.0,51.53,52.88,51.38,52.28,148701.0
2017-05-04 10:00:00,52.28,52.36,51.31,51.76,152329.0,52.28,52.36,51.31,51.76,152329.0
2017-05-04 11:00:00,51.76,51.96,51.48,51.58,74091.0,51.76,51.96,51.48,51.58,74091.0
2017-05-04 12:00:00,51.59,51.9,51.14,51.71,114846.0,51.59,51.9,51.14,51.71,114846.0
2017-05-04 13:00:00,51.69,51.72,51.31,51.53,66853.0,51.69,51.72,51.31,51.53,66853.0
2017-05-04 14:00:00,51.54,51.81,51.37,51.66,98544.0,51.54,51.81,51.37,51.66,98544.0
2017-05-04 15:00:00,51.66,51.98,51.52,51.88,240294.0,51.66,51.98,51.52,51.88,240294.0
2017-05-05 09:30:00,55.0,58.08,54.08,55.58,503877.0,55.0,58.08,54.08,55.58,503877.0
2017-05-05 10:00:00,55.56,57.53,55.33,57.12,638267.0,55.56,57.53,55.33,57.12,638267.0
2017-05-05 11:00:00,57.13,57.4,56.9,57.17,520892.0,57.13,57.4,56.9,57.17,520892.0
2017-05-05 12:00:00,57.16,57.17,56.41,56.88,267172.0,57.16,57.17,56.41,56.88,267172.0
2017-05-05 13:00:00,56.88,56.91,56.32,56.74,283797.0,56.88,56.91,56.32,56.74,283797.0
2017-05-05 14:00:00,56.76,57.16,56.5,57.04,167300.0,56.76,57.16,56.5,57.04,167300.0
2017-05-05 15:00:00,57.03,57.24,56.66,57.16,541499.0,57.03,57.24,56.66,57.16,541499.0
2017-05-08 09:30:00,58.31,59.43,57.89,58.85,206765.0,58.31,59.43,57.89,58.85,206765.0
2017-05-08 10:00:00,58.83,59.21,58.02,58.11,246549.0,58.83,59.21,58.02,58.11,246549.0
2017-05-08 11:00:00,58.13,58.57,57.85,58.57,167176.0,58.13,58.57,57.85,58.57,167176.0
2017-05-08 12:00:00,58.57,58.61,57.85,57.95,112838.0,58.57,58.61,57.85,57.95,112838.0
2017-05-08 13:00:00,57.98,58.11,57.9,57.98,98671.0,57.98,58.11,57.9,57.98,98671.0
2017-05-08 14:00:00,57.94,58.05,57.71,57.81,106837.0,57.94,58.05,57.71,57.81,106837.0
2017-05-08 15:00:00,57.83,58.08,57.74,58.02,332914.0,57.83,58.08,57.74,58.02,332914.0
2017-05-09 09:30:00,58.18,59.93,57.63,59.78,196105.0,58.18,59.93,57.63,59.78,196105.0
2017-05-09 10:00:00,59.74,59.74,58.87,59.16,300314.0,59.74,59.74,58.87,59.16,300314.0
2017-05-09 11:00:00,59.13,59.71,59.01,59.61,357998.0,59.13,59.71,59.01,59.61,357998.0
2017-05-09 12:00:00,59.64,59.71,59.13,59.14,129531.0,59.64,59.71,59.13,59.14,129531.0
2017-05-09 13:00:00,59.14,59.27,58.81,58.85,151097.0,59.14,59.27,58.81,58.85,151097.0
2017-05-09 14:00:00,58.84,58.84,58.48,58.5,115041.0,58.84,58.84,58.48,58.5,115041.0
2017-05-09 15:00:00,58.51,58.78,58.24,58.44,262152.0,58.51,58.78,58.24,58.44,262152.0
2017-05-10 09:30:00,58.4,59.64,58.4,58.86,70555.0,58.4,59.64,58.4,58.86,70555.0
2017-05-10 10:00:00,58.94,59.19,58.62,58.99,126061.0,58.94,59.19,58.62,58.99,126061.0
2017-05-10 11:00:00,58.97,59.19,58.81,59.03,106272.0,58.97,59.19,58.81,59.03,106272.0
2017-05-10 12:00:00,59.06,59.39,58.99,59.32,93898.0,59.06,59.39,58.99,59.32,93898.0
2017-05-10 13:00:00,59.35,59.94,59.29,59.94,135369.0,59.35,59.94,59.29,59.94,135369.0
2017-05-10 14:00:00,59.9,60.11,59.84,59.86,80016.0,59.9,60.11,59.84,59.86,80016.0
2017-05-10 15:00:00,59.9,60.01,59.82,59.98,201606.0,59.9,60.01,59.82,59.98,201606.0
2017-05-11 09:30:00,56.41,56.94,53.79,54.05,845724.0,56.41,56.94,53.79,54.05,845724.0
2017-05-11 10:00:00,54.04,54.34,52.45,52.7,593679.0,54.04,54.34,52.45,52.7,593679.0
2017-05-11 11:00:00,52.69,55.44,52.22,55.02,584704.0,52.69,55.44,52.22,55.02,584704.0
2017-05-11 12:00:00,55.01,55.17,54.32,54.64,309189.0,55.01,55.17,54.32,54.64,309189.0
2017-05-11 13:00:00,54.64,54.86,54.4,54.81,198868.0,54.64,54.86,54.4,54.81,198868.0
2017-05-11 14:00:00,54.84,55.97,54.77,55.91,378106.0,54.84,55.97,54.77,55.91,378106.0
2017-05-11 15:00:00,55.9,57.34,55.26,57.14,676852.0,55.9,57.34,55.26,57.14,676852.0
2017-05-12 09:30:00,56.3,57.25,55.8,56.22,208360.0,56.3,57.25,55.8,56.22,208360.0
2017-05-12 10:00:00,56.22,56.93,55.95,56.64,175689.0,56.22,56.93,55.95,56.64,175689.0
2017-05-12 11:00:00,56.61,57.04,56.57,56.83,132117.0,56.61,57.04,56.57,56.83,132117.0
2017-05-12 12:00:00,56.83,57.15,56.77,56.9,117576.0,56.83,57.15,56.77,56.9,117576.0
2017-05-12 13:00:00,56.92,57.1,56.83,56.99,95792.0,56.92,57.1,56.83,56.99,95792.0
2017-05-12 14:00:00,56.99,57.7,56.95,57.06,121384.0,56.99,57.7,56.95,57.06,121384.0
2017-05-12 15:00:00,57.07,57.61,56.98,57.04,316353.0,57.07,57.61,56.98,57.04,316353.0
2017-05-15 09:30:00,56.92,57.42,56.37,57.3,152576.0,56.92,57.42,56.37,57.3,152576.0
2017-05-15 10:00:00,57.32,57.94,57.22,57.94,204082.0,57.32,57.94,57.22,57.94,204082.0
2017-05-15 11:00:00,57.94,57.97,56.89,56.95,187034.0,57.94,57.97,56.89,56.95,187034.0
2017-05-15 12:00:00,56.93,57.26,56.74,57.04,104909.0,56.93,57.26,56.74,57.04,104909.0
2017-05-15 13:00:00,57.05,57.14,56.92,56.94,85374.0,57.05,57.14,56.92,56.94,85374.0
2017-05-15 14:00:00,56.93,57.02,56.59,56.65,153763.0,56.93,57.02,56.59,56.65,153763.0
2017-05-15 15:00:00,56.67,57.09,56.47,57.04,380622.0,56.67,57.09,56.47,57.04,380622.0
2017-05-16 09:30:00,56.87,57.79,56.57,57.43,97813.0,56.87,57.79,56.57,57.43,97813.0
2017-05-16 10:00:00,57.43,58.13,57.31,57.53,159319.0,57.43,58.13,57.31,57.53,159319.0
2017-05-16 11:00:00,57.49,58.3,57.37,58.24,131253.0,57.49,58.3,57.37,58.24,131253.0
2017-05-16 12:00:00,58.21,59.0,58.11,58.84,210070.0,58.21,59.0,58.11,58.84,210070.0
2017-05-16 13:00:00,58.87,58.95,58.43,58.79,119583.0,58.87,58.95,58.43,58.79,119583.0
2017-05-16 14:00:00,58.82,58.91,58.42,58.79,74322.0,58.82,58.91,58.42,58.79,74322.0
2017-05-16 15:00:00,58.78,59.29,58.75,59.17,232869.0,58.78,59.29,58.75,59.17,232869.0
2017-05-17 09:30:00,58.49,59.5,58.45,58.98,144874.0,58.49,59.5,58.45,58.98,144874.0
2017-05-17 10:00:00,58.96,58.97,57.75,57.88,105419.0,58.96,58.97,57.75,57.88,105419.0
2017-05-17 11:00:00,57.9,58.46,57.75,58.15,180136.0,57.9,58.46,57.75,58.15,180136.0
2017-05-17 12:00:00,58.11,58.17,57.7,58.01,74822.0,58.11,58.17,57.7,58.01,74822.0
2017-05-17 13:00:00,58.0,58.44,57.97,58.0,76901.0,58.0,58.44,57.97,58.0,76901.0
2017-05-17 14:00:00,58.0,58.12,57.44,57.75,76668.0,58.0,58.12,57.44,57.75,76668.0
2017-05-17 15:00:00,57.71,57.8,57.03,57.12,292065.0,57.71,57.8,57.03,57.12,292065.0
2017-05-18 09:30:00,57.67,57.75,57.0,57.0,54999.0,57.67,57.75,57.0,57.0,54999.0
2017-05-18 10:00:00,57.16,58.6,57.0,57.93,179150.0,57.16,58.6,57.0,57.93,179150.0
2017-05-18 11:00:00,57.86,58.33,57.86,57.98,55654.0,57.86,58.33,57.86,57.98,55654.0
2017-05-18 12:00:00,58.0,58.08,57.57,57.63,55491.0,58.0,58.08,57.57,57.63,55491.0
2017-05-18 13:00:00,57.69,58.0,57.52,57.96,70535.0,57.69,58.0,57.52,57.96,70535.0
2017-05-18 14:00:00,57.95,58.03,57.53,57.56,77064.0,57.95,58.03,57.53,57.56,77064.0
2017-05-18 15:00:00,57.56,57.69,57.07,57.14,236913.0,57.56,57.69,57.07,57.14,236913.0
2017-05-19 09:30:00,57.26,58.67,57.04,58.16,86281.0,57.26,58.67,57.04,58.16,86281.0
2017-05-19 10:00:00,58.2,58.69,57.92,58.22,91671.0,58.2,58.69,57.92,58.22,91671.0
2017-05-19 11:00:00,58.31,58.41,57.54,57.98,99756.0,58.31,58.41,57.54,57.98,99756.0
2017-05-19 12:00:00,57.99,58.03,57.48,57.7,49562.0,57.99,58.03,57.48,57.7,49562.0
2017-05-19 13:00:00,57.7,58.27,57.65,58.18,95833.0,57.7,58.27,57.65,58.18,95833.0
2017-05-19 14:00:00,58.19,58.2,57.78,57.93,64569.0,58.19,58.2,57.78,57.93,64569.0
2017-05-19 15:00:00,57.93,57.98,57.61,57.88,175988.0,57.93,57.98,57.61,57.88,175988.0
2017-05-22 09:30:00,57.92,58.8,57.77,58.08,87837.0,57.92,58.8,57.77,58.08,87837.0
2017-05-22 10:00:00,57.97,58.18,57.28,57.45,113634.0,57.97,58.18,57.28,57.45,113634.0
2017-05-22 11:00:00,57.41,57.41,57.04,57.19,115229.0,57.41,57.41,57.04,57.19,115229.0
2017-05-22 12:00:00,57.2,57.47,57.12,57.36,69592.0,57.2,57.47,57.12,57.36,69592.0
2017-05-22 13:00:00,57.35,57.74,57.23,57.62,54468.0,57.35,57.74,57.23,57.62,54468.0
2017-05-22 14:00:00,57.59,57.84,57.39,57.63,81481.0,57.59,57.84,57.39,57.63,81481.0
2017-05-22 15:00:00,57.64,57.94,57.59,57.79,211057.0,57.64,57.94,57.59,57.79,211057.0
2017-05-23 09:30:00,57.82,58.76,56.91,58.75,77806.0,57.82,58.76,56.91,58.75,77806.0
2017-05-23 10:00:00,58.63,59.71,58.11,58.95,196341.0,58.63,59.71,58.11,58.95,196341.0
2017-05-23 11:00:00,58.95,59.18,58.71,58.94,97703.0,58.95,59.18,58.71,58.94,97703.0
2017-05-23 12:00:00,58.95,59.21,58.55,58.55,69242.0,58.95,59.21,58.55,58.55,69242.0
2017-05-23 13:00:00,58.5,58.72,58.16,58.16,72741.0,58.5,58.72,58.16,58.16,72741.0
2017-05-23 14:00:00,58.18,58.41,58.1,58.21,92095.0,58.18,58.41,58.1,58.21,92095.0
2017-05-23 15:00:00,58.19,58.53,58.13,58.49,191003.0,58.19,58.53,58.13,58.49,191003.0
2017-05-24 09:30:00,57.91,58.35,57.57,57.93,36954.0,57.91,58.35,57.57,57.93,36954.0
2017-05-24 10:00:00,57.92,58.19,57.54,57.83,68539.0,57.92,58.19,57.54,57.83,68539.0
2017-05-24 11:00:00,57.88,58.12,57.58,57.71,60192.0,57.88,58.12,57.58,57.71,60192.0
2017-05-24 12:00:00,57.66,57.77,57.07,57.34,108695.0,57.66,57.77,57.07,57.34,108695.0
2017-05-24 13:00:00,57.34,57.38,57.02,57.26,84162.0,57.34,57.38,57.02,57.26,84162.0
2017-05-24 14:00:00,57.2,57.23,56.69,56.85,107807.0,57.2,57.23,56.69,56.85,107807.0
2017-05-24 15:00:00,56.87,56.89,56.44,56.54,245329.0,56.87,56.89,56.44,56.54,245329.0
2017-05-25 09:30:00,57.8,58.19,57.04,57.54,83089.0,57.8,58.19,57.04,57.54,83089.0
2017-05-25 10:00:00,57.49,57.77,57.24,57.25,88798.0,57.49,57.77,57.24,57.25,88798.0
2017-05-25 11:00:00,57.24,57.6,56.88,56.88,65792.0,57.24,57.6,56.88,56.88,65792.0
2017-05-25 12:00:00,56.84,57.12,56.49,57.09,71209.0,56.84,57.12,56.49,57.09,71209.0
2017-05-25 13:00:00,57.09,57.46,57.07,57.37,65472.0,57.09,57.46,57.07,57.37,65472.0
2017-05-25 14:00:00,57.38,57.38,57.0,57.07,54209.0,57.38,57.38,57.0,57.07,54209.0
2017-05-25 15:00:00,57.1,57.13,56.45,56.84,219756.0,57.1,57.13,56.45,56.84,219756.0
2017-05-26 09:30:00,56.91,57.81,56.85,57.35,45837.0,56.91,57.81,56.85,57.35,45837.0
2017-05-26 10:00:00,57.35,58.14,57.16,57.76,140176.0,57.35,58.14,57.16,57.76,140176.0
2017-05-26 11:00:00,57.78,57.98,57.5,57.56,90142.0,57.78,57.98,57.5,57.56,90142.0
2017-05-26 12:00:00,57.55,57.97,57.36,57.8,50561.0,57.55,57.97,57.36,57.8,50561.0
2017-05-26 13:00:00,57.8,57.84,57.6,57.77,76933.0,57.8,57.84,57.6,57.77,76933.0
2017-05-26 14:00:00,57.75,58.12,57.67,57.88,89124.0,57.75,58.12,57.67,57.88,89124.0
2017-05-26 15:00:00,57.9,58.0,57.7,57.83,198691.0,57.9,58.0,57.7,57.83,198691.0
2017-05-30 09:30:00,57.45,58.05,56.51,56.57,65546.0,57.45,58.05,56.51,56.57,65546.0
2017-05-30 10:00:00,56.53,57.19,56.23,56.98,134775.0,56.53,57.19,56.23,56.98,134775.0
2017-05-30 11:00:00,56.95,57.04,56.12,56.46,136642.0,56.95,57.04,56.12,56.46,136642.0
2017-05-30 12:00:00,56.46,56.74,55.68,55.82,140184.0,56.46,56.74,55.68,55.82,140184.0
2017-05-30 13:00:00,55.85,56.05,55.61,55.88,118947.0,55.85,56.05,55.61,55.88,118947.0
2017-05-30 14:00:00,55.87,55.9,55.32,55.36,159699.0,55.87,55.9,55.32,55.36,159699.0
2017-05-30 15:00:00,55.39,55.48,54.98,55.08,401953.0,55.39,55.48,54.98,55.08,401953.0
2017-05-31 09:30:00,55.56,55.65,54.13,54.14,117820.0,55.56,55.65,54.13,54.14,117820.0
2017-05-31 10:00:00,54.14,54.19,53.57,54.09,224553.0,54.14,54.19,53.57,54.09,224553.0
2017-05-31 11:00:00,54.13,54.49,53.9,54.11,125823.0,54.13,54.49,53.9,54.11,125823.0
2017-05-31 12:00:00,54.14,54.34,54.01,54.12,119489.0,54.14,54.34,54.01,54.12,119489.0
2017-05-31 13:00:00,54.09,55.28,54.04,55.03,176166.0,54.09,55.28,54.04,55.03,176166.0
2017-05-31 14:00:00,55.07,55.48,55.05,55.22,118694.0,55.07,55.48,55.05,55.22,118694.0
2017-05-31 15:00:00,55.2,56.14,55.2,56.1,380100.0,55.2,56.14,55.2,56.1,380100.0
2017-06-01 09:30:00,55.43,56.19,55.11,55.5,86506.0,55.43,56.19,55.11,55.5,86506.0
2017-06-01 10:00:00,55.42,56.22,55.29,55.39,185993.0,55.42,56.22,55.29,55.39,185993.0
2017-06-01 11:00:00,55.4,56.2,55.4,56.16,112457.0,55.4,56.2,55.4,56.16,112457.0
2017-06-01 12:00:00,56.19,56.73,56.19,56.62,125124.0,56.19,56.73,56.19,56.62,125124.0
2017-06-01 13:00:00,56.67,57.23,56.67,57.15,148745.0,56.67,57.23,56.67,57.15,148745.0
2017-06-01 14:00:00,57.18,57.58,57.0,57.46,283732.0,57.18,57.58,57.0,57.46,283732.0
2017-06-01 15:00:00,57.44,57.62,57.05,57.25,579817.0,57.44,57.62,57.05,57.25,579817.0
2017-06-02 09:30:00,44.2,45.16,41.65,41.69,4778636.0,44.2,45.16,41.65,41.69,4778636.0
2017-06-02 10:00:00,41.7,42.73,41.52,42.56,3494668.0,41.7,42.73,41.52,42.56,3494668.0
2017-06-02 11:00:00,42.56,43.0,42.06,42.46,1600947.0,42.56,43.0,42.06,42.46,1600947.0
2017-06-02 12:00:00,42.47,42.7,41.95,42.02,1332214.0,42.47,42.7,41.95,42.02,1332214.0
2017-06-02 13:00:00,42.02,42.2,41.6,41.6,1732831.0,42.02,42.2,41.6,41.6,1732831.0
2017-06-02 14:00:00,41.61,42.49,41.54,42.15,1364784.0,41.61,42.49,41.54,42.15,1364784.0
2017-06-02 15:00:00,42.17,43.0,41.8,42.6,2746842.0,42.17,43.0,41.8,42.6,2746842.0
2017-06-05 09:30:00,42.5,43.94,42.2,43.33,1112414.0,42.5,43.94,42.2,43.33,1112414.0
2017-06-05 10:00:00,43.34,43.87,42.25,43.48,1101213.0,43.34,43.87,42.25,43.48,1101213.0
2017-06-05 11:00:00,43.48,43.72,43.24,43.51,469242.0,43.48,43.72,43.24,43.51,469242.0
2017-06-05 12:00:00,43.53,44.46,43.02,43.91,562410.0,43.53,44.46,43.02,43.91,562410.0
2017-06-05 13:00:00,43.93,44.5,43.81,44.12,444237.0,43.93,44.5,43.81,44.12,444237.0
2017-06-05 14:00:00,44.11,45.24,43.96,45.22,698836.0,44.11,45.24,43.96,45.22,698836.0
2017-06-05 15:00:00,45.24,46.19,44.92,45.82,1718880.0,45.24,46.19,44.92,45.82,1718880.0
2017-06-06 09:30:00,45.55,46.23,45.0,45.24,439493.0,45.55,46.23,45.0,45.24,439493.0
2017-06-06 10:00:00,45.33,47.15,45.33,46.33,1055793.0,45.33,47.15,45.33,46.33,1055793.0
2017-06-06 11:00:00,46.31,46.33,45.52,46.11,475730.0,46.31,46.33,45.52,46.11,475730.0
2017-06-06 12:00:00,46.1,46.84,46.06,46.55,452857.0,46.1,46.84,46.06,46.55,452857.0
2017-06-06 13:00:00,46.53,46.65,46.05,46.16,314521.0,46.53,46.65,46.05,46.16,314521.0
2017-06-06 14:00:00,46.18,46.74,45.77,46.34,364907.0,46.18,46.74,45.77,46.34,364907.0
2017-06-06 15:00:00,46.35,46.39,45.41,45.49,804049.0,46.35,46.39,45.41,45.49,804049.0
2017-06-07 09:30:00,45.73,47.27,45.73,46.54,506883.0,45.73,47.27,45.73,46.54,506883.0
2017-06-07 10:00:00,46.55,46.69,45.69,46.65,548440.0,46.55,46.69,45.69,46.65,548440.0
2017-06-07 11:00:00,46.65,46.76,46.13,46.67,304526.0,46.65,46.76,46.13,46.67,304526.0
2017-06-07 12:00:00,46.68,46.97,46.26,46.65,295652.0,46.68,46.97,46.26,46.65,295652.0
2017-06-07 13:00:00,46.65,46.94,46.46,46.64,229597.0,46.65,46.94,46.46,46.64,229597.0
2017-06-07 14:00:00,46.66,47.15,46.56,47.04,343249.0,46.66,47.15,46.56,47.04,343249.0
2017-06-07 15:00:00,47.05,47.1,46.79,46.99,557016.0,47.05,47.1,46.79,46.99,557016.0
2017-06-08 09:30:00,47.49,49.94,47.38,49.06,636379.0,47.49,49.94,47.38,49.06,636379.0
2017-06-08 10:00:00,49.17,49.9,48.37,49.3,504768.0,49.17,49.9,48.37,49.3,504768.0
2017-06-08 11:00:00,49.33,50.95,49.07,50.78,558841.0,49.33,50.95,49.07,50.78,558841.0
2017-06-08 12:00:00,50.79,50.9,49.93,50.78,533092.0,50.79,50.9,49.93,50.78,533092.0
2017-06-08 13:00:00,50.78,50.99,49.64,50.56,382021.0,50.78,50.99,49.64,50.56,382021.0
2017-06-08 14:00:00,50.62,50.79,49.97,49.98,365931.0,50.62,50.79,49.97,49.98,365931.0
2017-06-08 15:00:00,49.98,50.11,49.23,49.48,577041.0,49.98,50.11,49.23,49.48,577041.0
2017-06-09 09:30:00,49.53,50.46,49.34,49.93,119868.0,49.53,50.46,49.34,49.93,119868.0
2017-06-09 10:00:00,49.91,50.71,49.5,50.45,219089.0,49.91,50.71,49.5,50.45,219089.0
2017-06-09 11:00:00,50.47,50.98,50.31,50.31,190955.0,50.47,50.98,50.31,50.31,190955.0
2017-06-09 12:00:00,50.31,50.82,49.89,50.75,157857.0,50.31,50.82,49.89,50.75,157857.0
2017-06-09 13:00:00,50.73,51.16,50.46,51.05,216457.0,50.73,51.16,50.46,51.05,216457.0
2017-06-09 14:00:00,51.09,51.13,49.8,50.0,252396.0,51.09,51.13,49.8,50.0,252396.0
2017-06-09 15:00:00,50.03,50.99,50.02,50.76,431207.0,50.03,50.99,50.02,50.76,431207.0
2017-06-12 09:30:00,50.53,50.62,49.6,50.17,282014.0,50.53,50.62,49.6,50.17,282014.0
2017-06-12 10:00:00,50.25,51.69,50.09,50.91,305006.0,50.25,51.69,50.09,50.91,305006.0
2017-06-12 11:00:00,50.97,51.04,50.24,50.61,190755.0,50.97,51.04,50.24,50.61,190755.0
2017-06-12 12:00:00,50.68,50.94,50.38,50.8,142318.0,50.68,50.94,50.38,50.8,142318.0
2017-06-12 13:00:00,50.81,51.46,50.7,51.43,186769.0,50.81,51.46,50.7,51.43,186769.0
2017-06-12 14:00:00,51.43,51.93,51.04,51.14,351789.0,51.43,51.93,51.04,51.14,351789.0
2017-06-12 15:00:00,51.16,51.7,51.12,51.51,601576.0,51.16,51.7,51.12,51.51,601576.0
2017-06-13 09:30:00,51.5,52.59,51.49,51.95,213880.0,51.5,52.59,51.49,51.95,213880.0
2017-06-13 10:00:00,52.0,52.37,51.65,52.0,223186.0,52.0,52.37,51.65,52.0,223186.0
2017-06-13 11:00:00,52.03,52.45,51.95,52.15,269694.0,52.03,52.45,51.95,52.15,269694.0
2017-06-13 12:00:00,52.13,52.49,52.03,52.38,114147.0,52.13,52.49,52.03,52.38,114147.0
2017-06-13 13:00:00,52.26,52.48,51.86,52.38,126072.0,52.26,52.48,51.86,52.38,126072.0
2017-06-13 14:00:00,52.39,52.45,52.13,52.26,94014.0,52.39,52.45,52.13,52.26,94014.0
2017-06-13 15:00:00,52.25,52.47,52.05,52.18,365739.0,52.25,52.47,52.05,52.18,365739.0
2017-06-14 09:30:00,52.55,52.77,52.1,52.25,259836.0,52.55,52.77,52.1,52.25,259836.0
2017-06-14 10:00:00,52.33,52.75,52.1,52.68,160065.0,52.33,52.75,52.1,52.68,160065.0
2017-06-14 11:00:00,52.7,52.77,52.4,52.75,221263.0,52.7,52.77,52.4,52.75,221263.0
2017-06-14 12:00:00,52.74,52.86,52.55,52.75,281997.0,52.74,52.86,52.55,52.75,281997.0
2017-06-14 13:00:00,52.78,53.23,52.7,53.03,206797.0,52.78,53.23,52.7,53.03,206797.0
2017-06-14 14:00:00,53.05,53.77,52.85,53.71,244045.0,53.05,53.77,52.85,53.71,244045.0
2017-06-14 15:00:00,53.73,53.73,52.95,53.18,396356.0,53.73,53.73,52.95,53.18,396356.0
2017-06-15 09:30:00,52.99,53.92,52.57,53.92,82475.0,52.99,53.92,52.57,53.92,82475.0
2017-06-15 10:00:00,53.87,54.67,52.82,53.14,412666.0,53.87,54.67,52.82,53.14,412666.0
2017-06-15 11:00:00,53.1,53.32,52.44,53.02,436269.0,53.1,53.32,52.44,53.02,436269.0
2017-06-15 12:00:00,53.04,53.26,52.84,53.16,293815.0,53.04,53.26,52.84,53.16,293815.0
2017-06-15 13:00:00,53.16,53.57,53.1,53.34,160508.0,53.16,53.57,53.1,53.34,160508.0
2017-06-15 14:00:00,53.32,53.44,52.8,53.14,144093.0,53.32,53.44,52.8,53.14,144093.0
2017-06-15 15:00:00,53.19,53.49,52.54,52.57,419755.0,53.19,53.49,52.54,52.57,419755.0
2017-06-16 09:30:00,51.95,52.44,51.28,51.73,338252.0,51.95,52.44,51.28,51.73,338252.0
2017-06-16 10:00:00,51.68,52.32,51.65,51.73,300279.0,51.68,52.32,51.65,51.73,300279.0
2017-06-16 11:00:00,51.74,52.16,51.49,51.63,343267.0,51.74,52.16,51.49,51.63,343267.0
2017-06-16 12:00:00,51.63,52.02,51.52,51.74,152519.0,51.63,52.02,51.52,51.74,152519.0
2017-06-16 13:00:00,51.74,52.11,51.7,51.81,140283.0,51.74,52.11,51.7,51.81,140283.0
2017-06-16 14:00:00,51.82,52.37,51.8,52.26,279299.0,51.82,52.37,51.8,52.26,279299.0
2017-06-16 15:00:00,52.26,52.82,52.21,52.5,526011.0,52.26,52.82,52.21,52.5,526011.0
2017-06-19 09:30:00,52.13,52.78,51.8,51.87,340153.0,52.13,52.78,51.8,51.87,340153.0
2017-06-19 10:00:00,51.92,53.04,51.89,52.61,421234.0,51.92,53.04,51.89,52.61,421234.0
2017-06-19 11:00:00,52.64,53.29,52.5,53.25,331455.0,52.64,53.29,52.5,53.25,331455.0
2017-06-19 12:00:00,53.27,54.07,53.12,53.89,232868.0,53.27,54.07,53.12,53.89,232868.0
2017-06-19 13:00:00,53.85,54.4,53.68,54.14,168331.0,53.85,54.4,53.68,54.14,168331.0
2017-06-19 14:00:00,54.11,54.27,53.88,53.92,177076.0,54.11,54.27,53.88,53.92,177076.0
2017-06-19 15:00:00,53.93,54.03,53.36,53.47,443104.0,53.93,54.03,53.36,53.47,443104.0
2017-06-20 09:30:00,53.77,53.77,52.6,53.37,317847.0,53.77,53.77,52.6,53.37,317847.0
2017-06-20 10:00:00,53.38,53.58,53.0,53.37,390565.0,53.38,53.58,53.0,53.37,390565.0
2017-06-20 11:00:00,53.37,53.53,53.24,53.36,232793.0,53.37,53.53,53.24,53.36,232793.0
2017-06-20 12:00:00,53.36,53.51,52.97,53.38,159207.0,53.36,53.51,52.97,53.38,159207.0
2017-06-20 13:00:00,53.4,53.4,52.56,52.65,228533.0,53.4,53.4,52.56,52.65,228533.0
2017-06-20 14:00:00,52.64,53.4,52.64,53.38,205142.0,52.64,53.4,52.64,53.38,205142.0
2017-06-20 15:00:00,53.38,53.53,52.85,52.97,455136.0,53.38,53.53,52.85,52.97,455136.0
2017-06-21 09:30:00,53.73,55.77,53.67,54.64,356321.0,53.73,55.77,53.67,54.64,356321.0
2017-06-21 10:00:00,54.69,56.09,54.55,55.7,447138.0,54.69,56.09,54.55,55.7,447138.0
2017-06-21 11:00:00,55.7,56.5,54.84,56.36,361178.0,55.7,56.5,54.84,56.36,361178.0
2017-06-21 12:00:00,56.38,56.39,55.4,55.45,282027.0,56.38,56.39,55.4,55.45,282027.0
2017-06-21 13:00:00,55.43,55.51,54.13,54.27,476530.0,55.43,55.51,54.13,54.27,476530.0
2017-06-21 14:00:00,54.27,54.66,53.61,54.56,341583.0,54.27,54.66,53.61,54.56,341583.0
2017-06-21 15:00:00,54.57,54.75,53.88,54.09,649531.0,54.57,54.75,53.88,54.09,649531.0
2017-06-22 09:30:00,54.3,55.9,54.12,55.24,186976.0,54.3,55.9,54.12,55.24,186976.0
2017-06-22 10:00:00,55.27,56.26,54.97,55.79,362676.0,55.27,56.26,54.97,55.79,362676.0
2017-06-22 11:00:00,55.8,56.98,55.8,56.82,365433.0,55.8,56.98,55.8,56.82,365433.0
2017-06-22 12:00:00,56.9,59.0,56.87,58.8,513293.0,56.9,59.0,56.87,58.8,513293.0
2017-06-22 13:00:00,58.81,59.49,57.81,58.0,417274.0,58.81,59.49,57.81,58.0,417274.0
2017-06-22 14:00:00,58.0,58.04,57.15,57.16,158490.0,58.0,58.04,57.15,57.16,158490.0
2017-06-22 15:00:00,57.16,57.45,56.45,56.65,537079.0,57.16,57.45,56.45,56.65,537079.0
2017-06-23 09:30:00,58.29,59.76,57.75,59.6,288223.0,58.29,59.76,57.75,59.6,288223.0
2017-06-23 10:00:00,59.6,59.99,59.11,59.82,277059.0,59.6,59.99,59.11,59.82,277059.0
2017-06-23 11:00:00,59.83,60.86,59.56,60.44,374333.0,59.83,60.86,59.56,60.44,374333.0
2017-06-23 12:00:00,60.48,60.6,59.04,59.98,313912.0,60.48,60.6,59.04,59.98,313912.0
2017-06-23 13:00:00,59.95,60.75,59.95,60.3,168009.0,59.95,60.75,59.95,60.3,168009.0
2017-06-23 14:00:00,60.28,60.58,59.74,60.14,160581.0,60.28,60.58,59.74,60.14,160581.0
2017-06-23 15:00:00,60.16,60.18,59.41,59.5,552346.0,60.16,60.18,59.41,59.5,552346.0
2017-06-26 09:30:00,59.71,60.0,58.71,59.07,253122.0,59.71,60.0,58.71,59.07,253122.0
2017-06-26 10:00:00,59.16,59.85,58.65,59.56,290092.0,59.16,59.85,58.65,59.56,290092.0
2017-06-26 11:00:00,59.58,60.41,59.37,60.37,288580.0,59.58,60.41,59.37,60.37,288580.0
2017-06-26 12:00:00,60.38,61.36,60.12,61.07,223043.0,60.38,61.36,60.12,61.07,223043.0
2017-06-26 13:00:00,61.07,61.35,60.69,61.15,211265.0,61.07,61.35,60.69,61.15,211265.0
2017-06-26 14:00:00,61.16,61.54,60.98,61.43,336913.0,61.16,61.54,60.98,61.43,336913.0
2017-06-26 15:00:00,61.43,61.8,61.1,61.25,812051.0,61.43,61.8,61.1,61.25,812051.0
2017-06-27 09:30:00,61.26,64.74,61.24,63.56,545614.0,61.26,64.74,61.24,63.56,545614.0
2017-06-27 10:00:00,63.51,64.61,63.16,63.19,765788.0,63.51,64.61,63.16,63.19,765788.0
2017-06-27 11:00:00,63.18,63.66,62.06,63.61,452775.0,63.18,63.66,62.06,63.61,452775.0
2017-06-27 12:00:00,63.61,64.24,63.54,63.76,338485.0,63.61,64.24,63.54,63.76,338485.0
2017-06-27 13:00:00,63.79,64.13,63.46,63.61,280449.0,63.79,64.13,63.46,63.61,280449.0
2017-06-27 14:00:00,63.58,65.06,63.07,64.92,441424.0,63.58,65.06,63.07,64.92,441424.0
2017-06-27 15:00:00,64.91,65.39,63.38,63.8,1180167.0,64.91,65.39,63.38,63.8,1180167.0
2017-06-28 09:30:00,64.09,66.9,63.99,66.75,475040.0,64.09,66.9,63.99,66.75,475040.0
2017-06-28 10:00:00,66.78,67.7,66.13,66.74,690334.0,66.78,67.7,66.13,66.74,690334.0
2017-06-28 11:00:00,66.73,67.0,66.25,66.31,290392.0,66.73,67.0,66.25,66.31,290392.0
2017-06-28 12:00:00,66.31,66.4,65.16,65.78,285498.0,66.31,66.4,65.16,65.78,285498.0
2017-06-28 13:00:00,65.74,65.82,64.49,64.71,214197.0,65.74,65.82,64.49,64.71,214197.0
2017-06-28 14:00:00,64.66,65.73,64.54,65.37,163029.0,64.66,65.73,64.54,65.37,163029.0
2017-06-28 15:00:00,65.32,65.7,64.83,65.29,402063.0,65.32,65.7,64.83,65.29,402063.0
2017-06-29 09:30:00,64.75,66.15,64.48,65.93,165920.0,64.75,66.15,64.48,65.93,165920.0
2017-06-29 10:00:00,66.0,66.25,63.9,63.97,316649.0,66.0,66.25,63.9,63.97,316649.0
2017-06-29 11:00:00,63.96,64.19,62.83,63.3,243041.0,63.96,64.19,62.83,63.3,243041.0
2017-06-29 12:00:00,63.3,63.71,63.1,63.47,86928.0,63.3,63.71,63.1,63.47,86928.0
2017-06-29 13:00:00,63.48,63.86,62.85,63.59,159597.0,63.48,63.86,62.85,63.59,159597.0
2017-06-29 14:00:00,63.55,64.29,63.33,64.14,151676.0,63.55,64.29,63.33,64.14,151676.0
2017-06-29 15:00:00,64.13,65.08,64.01,64.67,339639.0,64.13,65.08,64.01,64.67,339639.0
2017-06-30 09:30:00,63.55,65.46,63.26,64.83,129065.0,63.55,65.46,63.26,64.83,129065.0
2017-06-30 10:00:00,64.78,65.1,64.76,65.01,130249.0,64.78,65.1,64.76,65.01,130249.0
2017-06-30 11:00:00,65.0,65.13,64.82,65.01,107835.0,65.0,65.13,64.82,65.01,107835.0
2017-06-30 12:00:00,65.01,65.08,64.64,64.98,121206.0,65.01,65.08,64.64,64.98,121206.0
2017-06-30 13:00:00,64.98,65.05,64.77,64.9,78462.0,64.98,65.05,64.77,64.9,78462.0
2017-06-30 14:00:00,64.9,65.0,64.5,64.78,117310.0,64.9,65.0,64.5,64.78,117310.0
2017-06-30 15:00:00,64.78,64.84,64.42,64.45,233608.0,64.78,64.84,64.42,64.45,233608.0
2017-07-03 09:30:00,65.19,65.43,64.57,64.71,72129.0,65.19,65.43,64.57,64.71,72129.0
2017-07-03 10:00:00,64.84,65.48,64.6,64.63,183368.0,64.84,65.48,64.6,64.63,183368.0
2017-07-03 11:00:00,64.65,65.17,64.15,64.94,78193.0,64.65,65.17,64.15,64.94,78193.0
2017-07-03 12:00:00,64.89,65.38,64.86,64.98,176094.0,64.89,65.38,64.86,64.98,176094.0
2017-07-05 09:30:00,65.05,65.55,64.65,65.3,144364.0,65.05,65.55,64.65,65.3,144364.0
2017-07-05 10:00:00,65.34,66.61,65.25,66.5,279591.0,65.34,66.61,65.25,66.5,279591.0
2017-07-05 11:00:00,66.5,67.09,66.44,66.92,239092.0,66.5,67.09,66.44,66.92,239092.0
2017-07-05 12:00:00,66.88,67.28,66.8,66.97,175218.0,66.88,67.28,66.8,66.97,175218.0
2017-07-05 13:00:00,66.94,67.11,66.92,66.99,121011.0,66.94,67.11,66.92,66.99,121011.0
2017-07-05 14:00:00,67.01,67.2,66.8,67.09,254245.0,67.01,67.2,66.8,67.09,254245.0
2017-07-05 15:00:00,67.12,68.11,67.1,67.37,411781.0,67.12,68.11,67.1,67.37,411781.0
2017-07-06 09:30:00,66.23,68.86,66.0,68.74,212573.0,66.23,68.86,66.0,68.74,212573.0
2017-07-06 10:00:00,68.8,69.26,66.52,67.59,466666.0,68.8,69.26,66.52,67.59,466666.0
2017-07-06 11:00:00,67.66,69.18,67.62,68.65,307644.0,67.66,69.18,67.62,68.65,307644.0
2017-07-06 12:00:00,68.7,68.74,67.8,67.9,155568.0,68.7,68.74,67.8,67.9,155568.0
2017-07-06 13:00:00,67.92,68.53,67.87,68.28,125987.0,67.92,68.53,67.87,68.28,125987.0
2017-07-06 14:00:00,68.3,68.39,67.48,67.53,184700.0,68.3,68.39,67.48,67.53,184700.0
2017-07-06 15:00:00,67.5,67.8,66.83,67.7,446124.0,67.5,67.8,66.83,67.7,446124.0
2017-07-07 09:30:00,67.7,67.75,65.83,65.89,216534.0,67.7,67.75,65.83,65.89,216534.0
2017-07-07 10:00:00,65.95,65.96,61.83,64.45,1169695.0,65.95,65.96,61.83,64.45,1169695.0
2017-07-07 11:00:00,64.49,64.98,64.11,64.45,403232.0,64.49,64.98,64.11,64.45,403232.0
2017-07-07 12:00:00,64.45,64.52,63.85,63.95,316784.0,64.45,64.52,63.85,63.95,316784.0
2017-07-07 13:00:00,63.95,64.02,63.55,63.76,343809.0,63.95,64.02,63.55,63.76,343809.0
2017-07-07 14:00:00,63.74,63.8,62.8,62.8,445795.0,63.74,63.8,62.8,62.8,445795.0
2017-07-07 15:00:00,62.81,63.15,62.1,62.7,882850.0,62.81,63.15,62.1,62.7,882850.0
2017-07-10 09:30:00,62.47,63.82,61.91,62.05,300424.0,62.47,63.82,61.91,62.05,300424.0
2017-07-10 10:00:00,62.05,62.24,60.2,60.23,736851.0,62.05,62.24,60.2,60.23,736851.0
2017-07-10 11:00:00,60.25,60.43,59.29,59.86,657195.0,60.25,60.43,59.29,59.86,657195.0
2017-07-10 12:00:00,59.82,60.35,59.12,59.87,442898.0,59.82,60.35,59.12,59.87,442898.0
2017-07-10 13:00:00,59.96,60.73,59.59,60.28,437739.0,59.96,60.73,59.59,60.28,437739.0
2017-07-10 14:00:00,60.28,60.55,59.88,60.3,379785.0,60.28,60.55,59.88,60.3,379785.0
2017-07-10 15:00:00,60.3,60.82,60.11,60.64,599686.0,60.3,60.82,60.11,60.64,599686.0
2017-07-11 09:30:00,61.25,62.69,60.65,61.6,298421.0,61.25,62.69,60.65,61.6,298421.0
2017-07-11 10:00:00,61.6,61.95,59.78,60.81,548595.0,61.6,61.95,59.78,60.81,548595.0
2017-07-11 11:00:00,60.86,61.9,60.52,61.07,414739.0,60.86,61.9,60.52,61.07,414739.0
2017-07-11 12:00:00,61.03,61.81,60.65,60.91,238138.0,61.03,61.81,60.65,60.91,238138.0
2017-07-11 13:00:00,60.98,61.9,60.92,61.72,252360.0,60.98,61.9,60.92,61.72,252360.0
2017-07-11 14:00:00,61.79,62.35,61.64,61.97,353282.0,61.79,62.35,61.64,61.97,353282.0
2017-07-11 15:00:00,61.98,63.03,61.84,61.85,697450.0,61.98,63.03,61.84,61.85,697450.0
2017-07-12 09:30:00,61.28,63.79,61.26,62.84,245757.0,61.28,63.79,61.26,62.84,245757.0
2017-07-12 10:00:00,62.81,64.59,62.7,64.1,455462.0,62.81,64.59,62.7,64.1,455462.0
2017-07-12 11:00:00,64.05,64.98,63.83,64.52,329601.0,64.05,64.98,63.83,64.52,329601.0
2017-07-12 12:00:00,64.57,65.42,64.02,65.4,267160.0,64.57,65.42,64.02,65.4,267160.0
2017-07-12 13:00:00,65.42,65.49,64.65,65.3,344913.0,65.42,65.49,64.65,65.3,344913.0
2017-07-12 14:00:00,65.3,66.73,65.21,66.38,502787.0,65.3,66.73,65.21,66.38,502787.0
2017-07-12 15:00:00,66.38,67.89,66.21,67.27,702202.0,66.38,67.89,66.21,67.27,702202.0
2017-07-13 09:30:00,68.43,70.31,67.62,69.6,313066.0,68.43,70.31,67.62,69.6,313066.0
2017-07-13 10:00:00,69.59,70.2,68.92,69.76,561263.0,69.59,70.2,68.92,69.76,561263.0
2017-07-13 11:00:00,69.82,70.0,69.26,69.6,225418.0,69.82,70.0,69.26,69.6,225418.0
2017-07-13 12:00:00,69.62,70.58,69.56,70.35,335706.0,69.62,70.58,69.56,70.35,335706.0
2017-07-13 13:00:00,70.34,71.4,70.01,71.24,290288.0,70.34,71.4,70.01,71.24,290288.0
2017-07-13 14:00:00,71.25,71.33,70.02,70.75,273627.0,71.25,71.33,70.02,70.75,273627.0
2017-07-13 15:00:00,70.72,70.96,69.98,70.38,509514.0,70.72,70.96,69.98,70.38,509514.0
2017-07-14 09:30:00,67.5,67.59,65.2,66.89,653573.0,67.5,67.59,65.2,66.89,653573.0
2017-07-14 10:00:00,66.79,66.86,64.61,65.68,535148.0,66.79,66.86,64.61,65.68,535148.0
2017-07-14 11:00:00,65.76,67.0,65.44,66.5,259182.0,65.76,67.0,65.44,66.5,259182.0
2017-07-14 12:00:00,66.42,66.53,65.73,66.02,208547.0,66.42,66.53,65.73,66.02,208547.0
2017-07-14 13:00:00,66.02,66.36,65.65,65.72,202070.0,66.02,66.36,65.65,65.72,202070.0
2017-07-14 14:00:00,65.73,66.66,65.51,66.3,187947.0,65.73,66.66,65.51,66.3,187947.0
2017-07-14 15:00:00,66.34,66.99,65.91,65.99,501365.0,66.34,66.99,65.91,65.99,501365.0
2017-07-17 09:30:00,64.8,66.44,64.7,66.24,180110.0,64.8,66.44,64.7,66.24,180110.0
2017-07-17 10:00:00,66.29,68.28,66.03,68.21,531132.0,66.29,68.28,66.03,68.21,531132.0
2017-07-17 11:00:00,68.27,68.79,67.87,68.68,262003.0,68.27,68.79,67.87,68.68,262003.0
2017-07-17 12:00:00,68.66,68.88,68.12,68.3,196480.0,68.66,68.88,68.12,68.3,196480.0
2017-07-17 13:00:00,68.36,69.01,67.89,68.82,239260.0,68.36,69.01,67.89,68.82,239260.0
2017-07-17 14:00:00,68.8,68.83,68.1,68.29,199549.0,68.8,68.83,68.1,68.29,199549.0
2017-07-17 15:00:00,68.31,69.15,68.23,68.28,505857.0,68.31,69.15,68.23,68.28,505857.0
2017-07-18 09:30:00,69.41,71.67,69.1,70.93,374834.0,69.41,71.67,69.1,70.93,374834.0
2017-07-18 10:00:00,70.94,72.54,70.64,72.42,559281.0,70.94,72.54,70.64,72.42,559281.0
2017-07-18 11:00:00,72.46,74.0,71.78,72.03,687574.0,72.46,74.0,71.78,72.03,687574.0
2017-07-18 12:00:00,71.96,73.05,71.74,72.78,267517.0,71.96,73.05,71.74,72.78,267517.0
2017-07-18 13:00:00,72.83,73.54,72.48,73.05,248856.0,72.83,73.54,72.48,73.05,248856.0
2017-07-18 14:00:00,73.07,74.02,72.77,73.72,331244.0,73.07,74.02,72.77,73.72,331244.0
2017-07-18 15:00:00,73.74,75.4,73.28,75.02,735299.0,73.74,75.4,73.28,75.02,735299.0
2017-07-19 09:30:00,75.4,76.19,73.07,73.96,288081.0,75.4,76.19,73.07,73.96,288081.0
2017-07-19 10:00:00,74.06,75.6,73.82,75.4,255869.0,74.06,75.6,73.82,75.4,255869.0
2017-07-19 11:00:00,75.37,76.46,74.98,76.15,221240.0,75.37,76.46,74.98,76.15,221240.0
2017-07-19 12:00:00,76.15,76.46,75.65,75.94,184754.0,76.15,76.46,75.65,75.94,184754.0
2017-07-19 13:00:00,75.96,76.75,75.94,76.1,178816.0,75.96,76.75,75.94,76.1,178816.0
2017-07-19 14:00:00,76.1,76.31,75.27,76.07,165388.0,76.1,76.31,75.27,76.07,165388.0
2017-07-19 15:00:00,76.08,77.55,75.99,77.4,319572.0,76.08,77.55,75.99,77.4,319572.0
2017-07-20 09:30:00,78.0,78.76,77.47,78.34,100714.0,78.0,78.76,77.47,78.34,100714.0
2017-07-20 10:00:00,78.36,79.91,78.18,78.77,274020.0,78.36,79.91,78.18,78.77,274020.0
2017-07-20 11:00:00,78.79,78.94,77.34,78.35,138434.0,78.79,78.94,77.34,78.35,138434.0
2017-07-20 12:00:00,78.38,79.06,78.25,78.76,145459.0,78.38,79.06,78.25,78.76,145459.0
2017-07-20 13:00:00,78.74,78.83,77.31,77.31,144380.0,78.74,78.83,77.31,77.31,144380.0
2017-07-20 14:00:00,77.31,77.71,76.68,77.4,120822.0,77.31,77.71,76.68,77.4,120822.0
2017-07-20 15:00:00,77.45,77.6,76.64,76.64,287986.0,77.45,77.6,76.64,76.64,287986.0
2017-07-21 09:30:00,75.62,77.14,75.13,75.43,123925.0,75.62,77.14,75.13,75.43,123925.0
2017-07-21 10:00:00,75.6,76.49,75.04,75.76,205963.0,75.6,76.49,75.04,75.76,205963.0
2017-07-21 11:00:00,75.6,75.93,75.27,75.67,126879.0,75.6,75.93,75.27,75.67,126879.0
2017-07-21 12:00:00,75.72,75.86,75.26,75.54,65044.0,75.72,75.86,75.26,75.54,65044.0
2017-07-21 13:00:00,75.52,75.59,74.32,74.48,180657.0,75.52,75.59,74.32,74.48,180657.0
2017-07-21 14:00:00,74.47,74.5,72.6,72.85,311420.0,74.47,74.5,72.6,72.85,311420.0
2017-07-21 15:00:00,72.96,74.23,72.5,74.11,418275.0,72.96,74.23,72.5,74.11,418275.0
2017-07-24 09:30:00,72.73,74.91,72.48,74.21,103479.0,72.73,74.91,72.48,74.21,103479.0
2017-07-24 10:00:00,74.11,74.49,73.65,74.37,85657.0,74.11,74.49,73.65,74.37,85657.0
2017-07-24 11:00:00,74.23,75.62,74.2,75.47,123131.0,74.23,75.62,74.2,75.47,123131.0
2017-07-24 12:00:00,75.47,75.53,74.61,74.97,97807.0,75.47,75.53,74.61,74.97,97807.0
2017-07-24 13:00:00,74.98,75.31,74.67,75.22,73462.0,74.98,75.31,74.67,75.22,73462.0
2017-07-24 14:00:00,75.26,75.4,75.11,75.37,35952.0,75.26,75.4,75.11,75.37,35952.0
2017-07-24 15:00:00,75.38,75.39,74.98,75.21,123658.0,75.38,75.39,74.98,75.21,123658.0
2017-07-25 09:30:00,75.14,76.0,75.0,75.16,75009.0,75.14,76.0,75.0,75.16,75009.0
2017-07-25 10:00:00,75.2,75.61,74.76,74.92,61797.0,75.2,75.61,74.76,74.92,61797.0
2017-07-25 11:00:00,74.83,74.92,73.25,73.36,119544.0,74.83,74.92,73.25,73.36,119544.0
2017-07-25 12:00:00,73.25,73.71,72.53,72.59,133180.0,73.25,73.71,72.53,72.59,133180.0
2017-07-25 13:00:00,72.59,73.39,72.42,72.93,165109.0,72.59,73.39,72.42,72.93,165109.0
2017-07-25 14:00:00,72.94,73.58,72.48,73.56,152176.0,72.94,73.58,72.48,73.56,152176.0
2017-07-25 15:00:00,73.55,73.84,72.51,72.69,223381.0,73.55,73.84,72.51,72.69,223381.0
2017-07-26 09:30:00,73.01,73.68,72.36,72.36,95506.0,73.01,73.68,72.36,72.36,95506.0
2017-07-26 10:00:00,72.4,72.79,71.85,72.32,96232.0,72.4,72.79,71.85,72.32,96232.0
2017-07-26 11:00:00,72.34,72.38,71.56,71.57,126754.0,72.34,72.38,71.56,71.57,126754.0
2017-07-26 12:00:00,71.59,72.09,71.02,71.56,93405.0,71.59,72.09,71.02,71.56,93405.0
2017-07-26 13:00:00,71.55,71.69,71.0,71.56,79320.0,71.55,71.69,71.0,71.56,79320.0
2017-07-26 14:00:00,71.53,71.68,69.97,70.82,138900.0,71.53,71.68,69.97,70.82,138900.0
2017-07-26 15:00:00,70.8,71.1,70.48,70.96,211458.0,70.8,71.1,70.48,70.96,211458.0
2017-07-27 09:30:00,70.93,72.31,70.79,72.12,44993.0,70.93,72.31,70.79,72.12,44993.0
2017-07-27 10:00:00,72.0,73.22,71.55,73.0,139400.0,72.0,73.22,71.55,73.0,139400.0
2017-07-27 11:00:00,73.04,73.42,72.14,72.53,132801.0,73.04,73.42,72.14,72.53,132801.0
2017-07-27 12:00:00,72.55,72.67,70.76,70.8,72512.0,72.55,72.67,70.76,70.8,72512.0
2017-07-27 13:00:00,70.79,71.0,70.01,70.68,142622.0,70.79,71.0,70.01,70.68,142622.0
2017-07-27 14:00:00,70.7,71.35,70.39,71.09,88961.0,70.7,71.35,70.39,71.09,88961.0
2017-07-27 15:00:00,71.11,71.53,70.96,71.44,195697.0,71.11,71.53,70.96,71.44,195697.0
2017-07-28 09:30:00,71.64,72.75,71.37,71.9,41397.0,71.64,72.75,71.37,71.9,41397.0
2017-07-28 10:00:00,71.9,72.23,71.06,71.17,109625.0,71.9,72.23,71.06,71.17,109625.0
2017-07-28 11:00:00,71.14,71.63,70.29,70.94,78802.0,71.14,71.63,70.29,70.94,78802.0
2017-07-28 12:00:00,71.0,71.16,69.7,69.74,91381.0,71.0,71.16,69.7,69.74,91381.0
2017-07-28 13:00:00,69.88,70.22,69.42,70.06,97406.0,69.88,70.22,69.42,70.06,97406.0
2017-07-28 14:00:00,70.06,70.06,69.37,69.57,67083.0,70.06,70.06,69.37,69.57,67083.0
2017-07-28 15:00:00,69.59,69.93,69.0,69.87,264477.0,69.59,69.93,69.0,69.87,264477.0
2017-07-31 09:30:00,69.8,70.15,69.0,69.02,97714.0,69.8,70.15,69.0,69.02,97714.0
2017-07-31 10:00:00,69.01,69.22,67.71,67.74,259788.0,69.01,69.22,67.71,67.74,259788.0
2017-07-31 11:00:00,67.8,68.0,67.06,68.0,184113.0,67.8,68.0,67.06,68.0,184113.0
2017-07-31 12:00:00,68.05,68.21,67.25,67.43,125336.0,68.05,68.21,67.25,67.43,125336.0
2017-07-31 13:00:00,67.37,67.41,66.53,66.76,181781.0,67.37,67.41,66.53,66.76,181781.0
2017-07-31 14:00:00,66.73,66.77,65.68,65.89,292670.0,66.73,66.77,65.68,65.89,292670.0
2017-07-31 15:00:00,65.9,65.92,65.09,65.15,625757.0,65.9,65.92,65.09,65.15,625757.0
2017-08-01 09:30:00,65.13,65.95,64.15,64.3,121765.0,65.13,65.95,64.15,64.3,121765.0
2017-08-01 10:00:00,64.29,64.63,62.95,64.17,236435.0,64.29,64.63,62.95,64.17,236435.0
2017-08-01 11:00:00,64.17,65.37,64.04,64.82,110634.0,64.17,65.37,64.04,64.82,110634.0
2017-08-01 12:00:00,64.77,65.01,64.33,64.47,73325.0,64.77,65.01,64.33,64.47,73325.0
2017-08-01 13:00:00,64.43,64.43,63.32,63.8,190440.0,64.43,64.43,63.32,63.8,190440.0
2017-08-01 14:00:00,63.83,64.42,63.6,63.7,159210.0,63.83,64.42,63.6,63.7,159210.0
2017-08-01 15:00:00,63.69,63.81,62.8,63.12,384083.0,63.69,63.81,62.8,63.12,384083.0
2017-08-02 09:30:00,62.65,63.09,61.41,62.28,69779.0,62.65,63.09,61.41,62.28,69779.0
2017-08-02 10:00:00,62.23,62.31,60.86,61.03,145490.0,62.23,62.31,60.86,61.03,145490.0
2017-08-02 11:00:00,61.21,62.3,61.03,61.69,88131.0,61.21,62.3,61.03,61.69,88131.0
2017-08-02 12:00:00,61.69,61.81,61.14,61.19,45834.0,61.69,61.81,61.14,61.19,45834.0
2017-08-02 13:00:00,61.27,61.47,60.92,61.44,138477.0,61.27,61.47,60.92,61.44,138477.0
2017-08-02 14:00:00,61.45,61.45,60.86,61.08,71599.0,61.45,61.45,60.86,61.08,71599.0
2017-08-02 15:00:00,61.08,61.31,60.44,60.66,232249.0,61.08,61.31,60.44,60.66,232249.0
2017-08-03 09:30:00,60.0,60.43,59.64,59.78,84851.0,60.0,60.43,59.64,59.78,84851.0
2017-08-03 10:00:00,59.73,60.0,59.35,59.8,133004.0,59.73,60.0,59.35,59.8,133004.0
2017-08-03 11:00:00,59.88,60.05,58.68,59.41,184684.0,59.88,60.05,58.68,59.41,184684.0
2017-08-03 12:00:00,59.31,60.07,59.0,59.12,99805.0,59.31,60.07,59.0,59.12,99805.0
2017-08-03 13:00:00,59.13,59.16,58.51,58.61,67610.0,59.13,59.16,58.51,58.61,67610.0
2017-08-03 14:00:00,58.56,59.2,58.52,58.81,163622.0,58.56,59.2,58.52,58.81,163622.0
2017-08-03 15:00:00,58.86,59.13,58.8,58.99,319685.0,58.86,59.13,58.8,58.99,319685.0
2017-08-04 09:30:00,59.0,59.56,58.5,59.12,112890.0,59.0,59.56,58.5,59.12,112890.0
2017-08-04 10:00:00,59.28,59.28,58.46,59.05,121628.0,59.28,59.28,58.46,59.05,121628.0
2017-08-04 11:00:00,59.07,59.12,58.77,59.03,91242.0,59.07,59.12,58.77,59.03,91242.0
2017-08-04 12:00:00,59.03,59.05,58.6,58.71,57577.0,59.03,59.05,58.6,58.71,57577.0
2017-08-04 13:00:00,58.68,58.96,58.46,58.5,52465.0,58.68,58.96,58.46,58.5,52465.0
2017-08-04 14:00:00,58.46,58.58,58.1,58.34,105750.0,58.46,58.58,58.1,58.34,105750.0
2017-08-04 15:00:00,58.35,58.59,56.92,56.92,619493.0,58.35,58.59,56.92,56.92,619493.0
2017-08-07 09:30:00,57.18,57.57,56.72,56.89,141352.0,57.18,57.57,56.72,56.89,141352.0
2017-08-07 10:00:00,56.87,58.25,56.71,57.88,319543.0,56.87,58.25,56.71,57.88,319543.0
2017-08-07 11:00:00,57.88,59.34,57.88,59.06,313606.0,57.88,59.34,57.88,59.06,313606.0
2017-08-07 12:00:00,59.14,59.61,58.96,59.15,151553.0,59.14,59.61,58.96,59.15,151553.0
2017-08-07 13:00:00,59.1,59.17,58.56,58.56,71712.0,59.1,59.17,58.56,58.56,71712.0
2017-08-07 14:00:00,58.62,58.72,58.26,58.3,80707.0,58.62,58.72,58.26,58.3,80707.0
2017-08-07 15:00:00,58.29,59.09,58.24,58.61,329630.0,58.29,59.09,58.24,58.61,329630.0
2017-08-08 09:30:00,58.75,59.04,58.23,58.23,33675.0,58.75,59.04,58.23,58.23,33675.0
2017-08-08 10:00:00,58.28,58.46,55.46,56.94,298135.0,58.28,58.46,55.46,56.94,298135.0
2017-08-08 11:00:00,57.0,57.87,56.9,57.8,129581.0,57.0,57.87,56.9,57.8,129581.0
2017-08-08 12:00:00,57.87,58.3,57.59,57.65,43295.0,57.87,58.3,57.59,57.65,43295.0
2017-08-08 13:00:00,57.68,57.79,57.2,57.2,30217.0,57.68,57.79,57.2,57.2,30217.0
2017-08-08 14:00:00,57.16,57.75,57.02,57.63,46524.0,57.16,57.75,57.02,57.63,46524.0
2017-08-08 15:00:00,57.64,57.72,56.91,57.27,225169.0,57.64,57.72,56.91,57.27,225169.0
2017-08-09 09:30:00,56.19,57.21,56.09,57.11,46940.0,56.19,57.21,56.09,57.11,46940.0
2017-08-09 10:00:00,57.17,57.79,56.8,57.48,66342.0,57.17,57.79,56.8,57.48,66342.0
2017-08-09 11:00:00,57.47,57.66,56.97,57.47,53552.0,57.47,57.66,56.97,57.47,53552.0
2017-08-09 12:00:00,57.47,57.61,57.27,57.36,30896.0,57.47,57.61,57.27,57.36,30896.0
2017-08-09 13:00:00,57.28,57.66,57.15,57.61,54588.0,57.28,57.66,57.15,57.61,54588.0
2017-08-09 14:00:00,57.56,57.63,56.79,57.04,162219.0,57.56,57.63,56.79,57.04,162219.0
2017-08-09 15:00:00,57.01,57.54,56.92,57.39,212702.0,57.01,57.54,56.92,57.39,212702.0
2017-08-10 09:30:00,56.94,57.42,56.54,57.16,58054.0,56.94,57.42,56.54,57.16,58054.0
2017-08-10 10:00:00,57.34,57.34,55.76,56.0,80839.0,57.34,57.34,55.76,56.0,80839.0
2017-08-10 11:00:00,56.07,56.22,55.05,55.46,68867.0,56.07,56.22,55.05,55.46,68867.0
2017-08-10 12:00:00,55.39,55.89,54.98,55.46,68815.0,55.39,55.89,54.98,55.46,68815.0
2017-08-10 13:00:00,55.46,56.03,55.33,56.0,66704.0,55.46,56.03,55.33,56.0,66704.0
2017-08-10 14:00:00,55.96,56.62,55.81,56.48,80098.0,55.96,56.62,55.81,56.48,80098.0
2017-08-10 15:00:00,56.5,56.63,55.9,56.03,190130.0,56.5,56.63,55.9,56.03,190130.0
2017-08-11 09:30:00,55.75,56.6,55.59,56.32,44944.0,55.75,56.6,55.59,56.32,44944.0
2017-08-11 10:00:00,56.32,57.37,56.26,56.58,87795.0,56.32,57.37,56.26,56.58,87795.0
2017-08-11 11:00:00,56.7,56.82,55.55,56.13,80266.0,56.7,56.82,55.55,56.13,80266.0
2017-08-11 12:00:00,56.11,56.32,55.61,55.75,53934.0,56.11,56.32,55.61,55.75,53934.0
2017-08-11 13:00:00,55.66,56.03,55.6,55.61,50236.0,55.66,56.03,55.6,55.61,50236.0
2017-08-11 14:00:00,55.61,55.94,55.28,55.3,74425.0,55.61,55.94,55.28,55.3,74425.0
2017-08-11 15:00:00,55.38,56.29,55.22,56.01,209858.0,55.38,56.29,55.22,56.01,209858.0
2017-08-14 09:30:00,56.0,56.56,55.88,56.46,39458.0,56.0,56.56,55.88,56.46,39458.0
2017-08-14 10:00:00,56.51,56.81,56.13,56.5,130766.0,56.51,56.81,56.13,56.5,130766.0
2017-08-14 11:00:00,56.49,56.69,56.21,56.56,72051.0,56.49,56.69,56.21,56.56,72051.0
2017-08-14 12:00:00,56.6,56.74,56.43,56.74,36217.0,56.6,56.74,56.43,56.74,36217.0
2017-08-14 13:00:00,56.72,56.97,56.52,56.88,47966.0,56.72,56.97,56.52,56.88,47966.0
2017-08-14 14:00:00,56.88,57.28,56.82,56.98,78515.0,56.88,57.28,56.82,56.98,78515.0
2017-08-14 15:00:00,56.93,57.13,56.22,56.93,275326.0,56.93,57.13,56.22,56.93,275326.0
2017-08-15 09:30:00,56.13,56.35,53.91,54.37,173158.0,56.13,56.35,53.91,54.37,173158.0
2017-08-15 10:00:00,54.3,54.53,53.54,54.23,408332.0,54.3,54.53,53.54,54.23,408332.0
2017-08-15 11:00:00,54.25,54.65,53.53,53.57,82425.0,54.25,54.65,53.53,53.57,82425.0
2017-08-15 12:00:00,53.57,53.57,52.76,52.86,197005.0,53.57,53.57,52.76,52.86,197005.0
2017-08-15 13:00:00,52.85,53.02,52.46,52.75,197047.0,52.85,53.02,52.46,52.75,197047.0
2017-08-15 14:00:00,52.72,52.98,52.59,52.64,142488.0,52.72,52.98,52.59,52.64,142488.0
2017-08-15 15:00:00,52.64,52.8,52.12,52.17,351006.0,52.64,52.8,52.12,52.17,351006.0
2017-08-16 09:30:00,52.62,52.87,51.91,52.01,125591.0,52.62,52.87,51.91,52.01,125591.0
2017-08-16 10:00:00,52.1,52.58,51.97,52.18,102141.0,52.1,52.58,51.97,52.18,102141.0
2017-08-16 11:00:00,52.14,52.28,52.03,52.21,89364.0,52.14,52.28,52.03,52.21,89364.0
2017-08-16 12:00:00,52.22,52.34,52.08,52.19,51009.0,52.22,52.34,52.08,52.19,51009.0
2017-08-16 13:00:00,52.16,52.23,51.37,51.55,67621.0,52.16,52.23,51.37,51.55,67621.0
2017-08-16 14:00:00,51.55,51.65,51.06,51.15,96920.0,51.55,51.65,51.06,51.15,96920.0
2017-08-16 15:00:00,51.13,51.4,50.88,50.97,297055.0,51.13,51.4,50.88,50.97,297055.0
2017-08-17 09:30:00,50.87,51.6,50.24,51.58,119380.0,50.87,51.6,50.24,51.58,119380.0
2017-08-17 10:00:00,51.58,52.16,51.08,51.71,149034.0,51.58,52.16,51.08,51.71,149034.0
2017-08-17 11:00:00,51.68,52.05,51.21,51.49,96932.0,51.68,52.05,51.21,51.49,96932.0
2017-08-17 12:00:00,51.5,51.5,50.8,50.85,82269.0,51.5,51.5,50.8,50.85,82269.0
2017-08-17 13:00:00,50.84,50.84,50.13,50.48,112733.0,50.84,50.84,50.13,50.48,112733.0
2017-08-17 14:00:00,50.43,50.49,49.81,49.98,119131.0,50.43,50.49,49.81,49.98,119131.0
2017-08-17 15:00:00,49.98,50.01,49.47,49.65,216177.0,49.98,50.01,49.47,49.65,216177.0
2017-08-18 09:30:00,49.33,50.01,49.02,49.92,158710.0,49.33,50.01,49.02,49.92,158710.0
2017-08-18 10:00:00,49.96,50.54,49.67,50.3,189508.0,49.96,50.54,49.67,50.3,189508.0
2017-08-18 11:00:00,50.28,50.75,49.83,50.64,121920.0,50.28,50.75,49.83,50.64,121920.0
2017-08-18 12:00:00,50.54,50.61,49.97,50.13,105946.0,50.54,50.61,49.97,50.13,105946.0
2017-08-18 13:00:00,50.16,50.31,49.93,50.06,71909.0,50.16,50.31,49.93,50.06,71909.0
2017-08-18 14:00:00,50.05,50.19,49.6,49.68,91515.0,50.05,50.19,49.6,49.68,91515.0
2017-08-18 15:00:00,49.68,50.06,49.45,49.89,259969.0,49.68,50.06,49.45,49.89,259969.0
2017-08-21 09:30:00,49.9,49.9,48.61,48.63,104146.0,49.9,49.9,48.61,48.63,104146.0
2017-08-21 10:00:00,48.67,48.67,46.69,48.0,373316.0,48.67,48.67,46.69,48.0,373316.0
2017-08-21 11:00:00,48.01,48.24,47.6,47.9,157042.0,48.01,48.24,47.6,47.9,157042.0
2017-08-21 12:00:00,47.85,48.2,47.36,48.2,74526.0,47.85,48.2,47.36,48.2,74526.0
2017-08-21 13:00:00,48.11,48.27,47.63,47.72,73720.0,48.11,48.27,47.63,47.72,73720.0
2017-08-21 14:00:00,47.74,48.3,47.56,48.22,86130.0,47.74,48.3,47.56,48.22,86130.0
2017-08-21 15:00:00,48.22,48.58,48.06,48.25,222193.0,48.22,48.58,48.06,48.25,222193.0
2017-08-22 09:30:00,48.35,50.08,48.22,49.88,107072.0,48.35,50.08,48.22,49.88,107072.0
2017-08-22 10:00:00,49.76,49.76,48.66,48.88,93303.0,49.76,49.76,48.66,48.88,93303.0
2017-08-22 11:00:00,48.84,48.93,48.53,48.78,42495.0,48.84,48.93,48.53,48.78,42495.0
2017-08-22 12:00:00,48.78,49.04,48.55,48.73,37088.0,48.78,49.04,48.55,48.73,37088.0
2017-08-22 13:00:00,48.71,48.8,48.13,48.13,51636.0,48.71,48.8,48.13,48.13,51636.0
2017-08-22 14:00:00,48.11,48.32,47.86,48.21,80891.0,48.11,48.32,47.86,48.21,80891.0
2017-08-22 15:00:00,48.25,48.46,48.19,48.36,157197.0,48.25,48.46,48.19,48.36,157197.0
2017-08-23 09:30:00,48.05,48.05,46.71,47.41,98415.0,48.05,48.05,46.71,47.41,98415.0
2017-08-23 10:00:00,47.5,47.5,46.27,46.73,110168.0,47.5,47.5,46.27,46.73,110168.0
2017-08-23 11:00:00,46.79,47.57,46.19,46.87,347536.0,46.79,47.57,46.19,46.87,347536.0
2017-08-23 12:00:00,46.83,47.41,46.65,47.12,148443.0,46.83,47.41,46.65,47.12,148443.0
2017-08-23 13:00:00,47.14,47.47,46.71,46.9,211106.0,47.14,47.47,46.71,46.9,211106.0
2017-08-23 14:00:00,46.87,47.33,46.72,47.23,85341.0,46.87,47.33,46.72,47.23,85341.0
2017-08-23 15:00:00,47.24,47.3,46.72,46.74,252354.0,47.24,47.3,46.72,46.74,252354.0
2017-08-24 09:30:00,47.69,49.69,47.34,47.72,195155.0,47.69,49.69,47.34,47.72,195155.0
2017-08-24 10:00:00,47.75,47.75,46.56,46.6,187742.0,47.75,47.75,46.56,46.6,187742.0
2017-08-24 11:00:00,46.62,46.99,46.33,46.6,143456.0,46.62,46.99,46.33,46.6,143456.0
2017-08-24 12:00:00,46.59,46.75,45.68,45.98,125583.0,46.59,46.75,45.68,45.98,125583.0
2017-08-24 13:00:00,46.01,46.01,45.03,45.1,161605.0,46.01,46.01,45.03,45.1,161605.0
2017-08-24 14:00:00,45.11,45.66,45.03,45.27,198207.0,45.11,45.66,45.03,45.27,198207.0
2017-08-24 15:00:00,45.25,45.79,45.08,45.37,302009.0,45.25,45.79,45.08,45.37,302009.0
2017-08-25 09:30:00,45.31,45.96,45.07,45.87,83416.0,45.31,45.96,45.07,45.87,83416.0
2017-08-25 10:00:00,45.8,45.95,44.96,45.28,75547.0,45.8,45.95,44.96,45.28,75547.0
2017-08-25 11:00:00,45.24,45.66,45.01,45.47,76516.0,45.24,45.66,45.01,45.47,76516.0
2017-08-25 12:00:00,45.52,45.76,45.31,45.73,88302.0,45.52,45.76,45.31,45.73,88302.0
2017-08-25 13:00:00,45.71,46.15,45.37,46.12,78106.0,45.71,46.15,45.37,46.12,78106.0
2017-08-25 14:00:00,46.13,46.2,45.89,45.96,100184.0,46.13,46.2,45.89,45.96,100184.0
2017-08-25 15:00:00,45.94,46.06,45.39,45.42,192996.0,45.94,46.06,45.39,45.42,192996.0
2017-08-28 09:30:00,45.57,46.18,45.25,46.15,46659.0,45.57,46.18,45.25,46.15,46659.0
2017-08-28 10:00:00,46.11,46.13,45.12,45.41,87048.0,46.11,46.13,45.12,45.41,87048.0
2017-08-28 11:00:00,45.49,45.75,45.23,45.4,46121.0,45.49,45.75,45.23,45.4,46121.0
2017-08-28 12:00:00,45.36,45.39,45.02,45.29,80376.0,45.36,45.39,45.02,45.29,80376.0
2017-08-28 13:00:00,45.3,45.48,44.98,45.11,68825.0,45.3,45.48,44.98,45.11,68825.0
2017-08-28 14:00:00,45.16,45.31,44.76,45.29,61728.0,45.16,45.31,44.76,45.29,61728.0
2017-08-28 15:00:00,45.25,45.32,44.97,45.16,111484.0,45.25,45.32,44.97,45.16,111484.0
2017-08-29 09:30:00,44.56,45.09,44.0,44.76,55430.0,44.56,45.09,44.0,44.76,55430.0
2017-08-29 10:00:00,44.78,44.95,44.22,44.67,112423.0,44.78,44.95,44.22,44.67,112423.0
2017-08-29 11:00:00,44.69,45.12,44.61,45.12,84953.0,44.69,45.12,44.61,45.12,84953.0
2017-08-29 12:00:00,45.04,45.12,44.66,44.8,46285.0,45.04,45.12,44.66,44.8,46285.0
2017-08-29 13:00:00,44.81,44.98,44.64,44.89,89788.0,44.81,44.98,44.64,44.89,89788.0
2017-08-29 14:00:00,44.92,45.47,44.75,45.42,100463.0,44.92,45.47,44.75,45.42,100463.0
2017-08-29 15:00:00,45.37,45.48,45.02,45.22,186837.0,45.37,45.48,45.02,45.22,186837.0
2017-08-30 09:30:00,45.19,45.71,45.15,45.47,47945.0,45.19,45.71,45.15,45.47,47945.0
2017-08-30 10:00:00,45.45,46.23,45.25,45.48,115011.0,45.45,46.23,45.25,45.48,115011.0
2017-08-30 11:00:00,45.48,45.56,45.0,45.28,50328.0,45.48,45.56,45.0,45.28,50328.0
2017-08-30 12:00:00,45.25,45.53,45.05,45.49,63578.0,45.25,45.53,45.05,45.49,63578.0
2017-08-30 13:00:00,45.51,45.84,45.44,45.5,40984.0,45.51,45.84,45.44,45.5,40984.0
2017-08-30 14:00:00,45.49,45.68,45.42,45.51,72070.0,45.49,45.68,45.42,45.51,72070.0
2017-08-30 15:00:00,45.5,45.53,45.2,45.5,116903.0,45.5,45.53,45.2,45.5,116903.0
2017-08-31 09:30:00,45.64,46.16,45.12,45.39,40126.0,45.64,46.16,45.12,45.39,40126.0
2017-08-31 10:00:00,45.32,45.5,44.78,45.36,72709.0,45.32,45.5,44.78,45.36,72709.0
2017-08-31 11:00:00,45.41,45.54,44.75,45.01,100331.0,45.41,45.54,44.75,45.01,100331.0
2017-08-31 12:00:00,44.98,45.23,44.95,45.07,55636.0,44.98,45.23,44.95,45.07,55636.0
2017-08-31 13:00:00,45.08,45.22,44.76,45.01,84824.0,45.08,45.22,44.76,45.01,84824.0
2017-08-31 14:00:00,45.03,45.93,44.9,45.8,181848.0,45.03,45.93,44.9,45.8,181848.0
2017-08-31 15:00:00,45.8,47.03,45.78,46.8,570827.0,45.8,47.03,45.78,46.8,570827.0
2017-09-01 09:30:00,46.67,47.4,46.06,46.11,177662.0,46.67,47.4,46.06,46.11,177662.0
2017-09-01 10:00:00,46.12,46.72,45.74,46.64,321703.0,46.12,46.72,45.74,46.64,321703.0
2017-09-01 11:00:00,46.62,46.67,46.23,46.49,166437.0,46.62,46.67,46.23,46.49,166437.0
2017-09-01 12:00:00,46.49,46.53,46.12,46.35,140273.0,46.49,46.53,46.12,46.35,140273.0
2017-09-01 13:00:00,46.33,46.39,45.89,46.31,120274.0,46.33,46.39,45.89,46.31,120274.0
2017-09-01 14:00:00,46.34,47.16,46.29,47.16,194067.0,46.34,47.16,46.29,47.16,194067.0
2017-09-01 15:00:00,47.16,48.7,47.09,48.55,690445.0,47.16,48.7,47.09,48.55,690445.0
2017-09-05 09:30:00,49.55,50.66,49.55,50.42,329417.0,49.55,50.66,49.55,50.42,329417.0
2017-09-05 10:00:00,50.37,50.41,48.57,49.02,411748.0,50.37,50.41,48.57,49.02,411748.0
2017-09-05 11:00:00,49.02,49.07,47.7,48.19,258278.0,49.02,49.07,47.7,48.19,258278.0
2017-09-05 12:00:00,48.1,48.21,47.5,47.88,197284.0,48.1,48.21,47.5,47.88,197284.0
2017-09-05 13:00:00,47.88,48.97,47.52,48.72,172768.0,47.88,48.97,47.52,48.72,172768.0
2017-09-05 14:00:00,48.7,50.79,48.68,49.65,418315.0,48.7,50.79,48.68,49.65,418315.0
2017-09-05 15:00:00,49.65,49.96,49.37,49.76,482970.0,49.65,49.96,49.37,49.76,482970.0
2017-09-06 09:30:00,49.92,51.12,49.8,50.6,180941.0,49.92,51.12,49.8,50.6,180941.0
2017-09-06 10:00:00,50.52,50.52,49.17,49.61,341390.0,50.52,50.52,49.17,49.61,341390.0
2017-09-06 11:00:00,49.64,50.33,49.27,49.4,310888.0,49.64,50.33,49.27,49.4,310888.0
2017-09-06 12:00:00,49.4,50.32,49.2,50.07,236475.0,49.4,50.32,49.2,50.07,236475.0
2017-09-06 13:00:00,50.05,50.87,50.03,50.58,175040.0,50.05,50.87,50.03,50.58,175040.0
2017-09-06 14:00:00,50.58,50.64,49.4,49.69,307654.0,50.58,50.64,49.4,49.69,307654.0
2017-09-06 15:00:00,49.68,50.48,49.02,49.42,927414.0,49.68,50.48,49.02,49.42,927414.0
2017-09-07 09:30:00,69.71,73.22,68.51,72.4,3348277.0,69.71,73.22,68.51,72.4,3348277.0
2017-09-07 10:00:00,72.39,72.75,68.57,69.19,2194953.0,72.39,72.75,68.57,69.19,2194953.0
2017-09-07 11:00:00,69.26,71.0,68.66,71.0,1010742.0,69.26,71.0,68.66,71.0,1010742.0
2017-09-07 12:00:00,70.98,71.19,69.8,70.45,741205.0,70.98,71.19,69.8,70.45,741205.0
2017-09-07 13:00:00,70.38,70.99,70.03,70.28,473312.0,70.38,70.99,70.03,70.28,473312.0
2017-09-07 14:00:00,70.36,70.93,69.3,69.36,678579.0,70.36,70.93,69.3,69.36,678579.0
2017-09-07 15:00:00,69.32,72.24,69.23,71.76,1856473.0,69.32,72.24,69.23,71.76,1856473.0
2017-09-08 09:30:00,71.45,73.87,70.33,73.14,784234.0,71.45,73.87,70.33,73.14,784234.0
2017-09-08 10:00:00,73.2,73.75,71.92,73.07,764275.0,73.2,73.75,71.92,73.07,764275.0
2017-09-08 11:00:00,73.03,73.88,71.63,71.99,783691.0,73.03,73.88,71.63,71.99,783691.0
2017-09-08 12:00:00,71.98,72.04,70.62,71.34,423211.0,71.98,72.04,70.62,71.34,423211.0
2017-09-08 13:00:00,71.37,71.71,71.0,71.4,193099.0,71.37,71.71,71.0,71.4,193099.0
2017-09-08 14:00:00,71.4,71.62,71.1,71.43,229314.0,71.4,71.62,71.1,71.43,229314.0
2017-09-08 15:00:00,71.42,71.46,69.81,70.66,639506.0,71.42,71.46,69.81,70.66,639506.0
2017-09-11 09:30:00,70.63,70.84,69.0,69.23,208094.0,70.63,70.84,69.0,69.23,208094.0
2017-09-11 10:00:00,69.27,69.51,68.0,68.99,386373.0,69.27,69.51,68.0,68.99,386373.0
2017-09-11 11:00:00,69.03,69.87,68.84,69.28,179973.0,69.03,69.87,68.84,69.28,179973.0
2017-09-11 12:00:00,69.35,69.63,69.08,69.22,86883.0,69.35,69.63,69.08,69.22,86883.0
2017-09-11 13:00:00,69.25,69.29,68.21,68.55,136096.0,69.25,69.29,68.21,68.55,136096.0
2017-09-11 14:00:00,68.59,68.96,68.28,68.55,120782.0,68.59,68.96,68.28,68.55,120782.0
2017-09-11 15:00:00,68.54,68.98,68.3,68.45,299491.0,68.54,68.98,68.3,68.45,299491.0
2017-09-12 09:30:00,69.3,69.64,67.72,68.53,116651.0,69.3,69.64,67.72,68.53,116651.0
2017-09-12 10:00:00,68.53,70.9,68.33,70.59,309146.0,68.53,70.9,68.33,70.59,309146.0
2017-09-12 11:00:00,70.69,71.15,70.06,70.42,228336.0,70.69,71.15,70.06,70.42,228336.0
2017-09-12 12:00:00,70.42,70.98,69.79,70.86,152612.0,70.42,70.98,69.79,70.86,152612.0
2017-09-12 13:00:00,71.0,71.61,70.99,71.24,205112.0,71.0,71.61,70.99,71.24,205112.0
2017-09-12 14:00:00,71.25,71.92,70.85,71.21,178880.0,71.25,71.92,70.85,71.21,178880.0
2017-09-12 15:00:00,71.21,71.4,70.93,71.19,240336.0,71.21,71.4,70.93,71.19,240336.0
2017-09-13 09:30:00,70.82,73.5,70.82,73.04,206825.0,70.82,73.5,70.82,73.04,206825.0
2017-09-13 10:00:00,73.03,74.5,72.79,73.27,362082.0,73.03,74.5,72.79,73.27,362082.0
2017-09-13 11:00:00,73.35,73.78,72.31,72.88,204425.0,73.35,73.78,72.31,72.88,204425.0
2017-09-13 12:00:00,72.88,73.05,72.2,72.46,168399.0,72.88,73.05,72.2,72.46,168399.0
2017-09-13 13:00:00,72.49,72.51,71.0,71.19,273078.0,72.49,72.51,71.0,71.19,273078.0
2017-09-13 14:00:00,71.15,71.95,71.07,71.76,159535.0,71.15,71.95,71.07,71.76,159535.0
2017-09-13 15:00:00,71.73,71.85,70.86,71.11,343461.0,71.73,71.85,70.86,71.11,343461.0
2017-09-14 09:30:00,70.61,71.16,69.6,70.15,105065.0,70.61,71.16,69.6,70.15,105065.0
2017-09-14 10:00:00,70.21,70.73,69.51,69.99,173581.0,70.21,70.73,69.51,69.99,173581.0
2017-09-14 11:00:00,70.04,71.19,69.84,70.67,149899.0,70.04,71.19,69.84,70.67,149899.0
2017-09-14 12:00:00,70.65,71.75,70.39,71.58,95850.0,70.65,71.75,70.39,71.58,95850.0
2017-09-14 13:00:00,71.56,72.17,71.18,72.16,77129.0,71.56,72.17,71.18,72.16,77129.0
2017-09-14 14:00:00,72.1,72.2,71.61,71.79,67053.0,72.1,72.2,71.61,71.79,67053.0
2017-09-14 15:00:00,71.7,71.83,71.09,71.22,125253.0,71.7,71.83,71.09,71.22,125253.0
2017-09-15 09:30:00,72.04,74.39,71.8,73.85,244909.0,72.04,74.39,71.8,73.85,244909.0
2017-09-15 10:00:00,73.86,74.93,73.11,73.39,309533.0,73.86,74.93,73.11,73.39,309533.0
2017-09-15 11:00:00,73.34,73.91,72.72,73.66,153658.0,73.34,73.91,72.72,73.66,153658.0
2017-09-15 12:00:00,73.59,73.93,73.11,73.78,92247.0,73.59,73.93,73.11,73.78,92247.0
2017-09-15 13:00:00,73.9,74.5,73.64,73.73,103734.0,73.9,74.5,73.64,73.73,103734.0
2017-09-15 14:00:00,73.75,74.01,73.48,73.89,134726.0,73.75,74.01,73.48,73.89,134726.0
2017-09-15 15:00:00,73.88,74.1,73.27,73.3,382254.0,73.88,74.1,73.27,73.3,382254.0
2017-09-18 09:30:00,74.31,74.46,73.3,73.52,103236.0,74.31,74.46,73.3,73.52,103236.0
2017-09-18 10:00:00,73.51,73.68,72.7,72.93,85659.0,73.51,73.68,72.7,72.93,85659.0
2017-09-18 11:00:00,72.9,73.74,72.86,73.31,139950.0,72.9,73.74,72.86,73.31,139950.0
2017-09-18 12:00:00,73.35,73.52,72.63,72.88,60117.0,73.35,73.52,72.63,72.88,60117.0
2017-09-18 13:00:00,72.91,73.32,72.62,73.24,60269.0,72.91,73.32,72.62,73.24,60269.0
2017-09-18 14:00:00,73.27,73.5,72.41,72.58,131437.0,73.27,73.5,72.41,72.58,131437.0
2017-09-18 15:00:00,72.56,72.82,72.06,72.2,193490.0,72.56,72.82,72.06,72.2,193490.0
2017-09-19 09:30:00,72.45,73.25,72.27,72.75,38989.0,72.45,73.25,72.27,72.75,38989.0
2017-09-19 10:00:00,72.76,73.84,72.72,73.49,149687.0,72.76,73.84,72.72,73.49,149687.0
2017-09-19 11:00:00,73.55,73.59,72.48,72.99,74682.0,73.55,73.59,72.48,72.99,74682.0
2017-09-19 12:00:00,73.07,73.75,72.9,73.72,99191.0,73.07,73.75,72.9,73.72,99191.0
2017-09-19 13:00:00,73.68,74.75,73.68,74.33,96104.0,73.68,74.75,73.68,74.33,96104.0
2017-09-19 14:00:00,74.34,74.58,73.66,73.88,38624.0,74.34,74.58,73.66,73.88,38624.0
2017-09-19 15:00:00,73.89,74.64,73.72,74.12,201640.0,73.89,74.64,73.72,74.12,201640.0
2017-09-20 09:30:00,73.43,74.09,72.6,72.6,108714.0,73.43,74.09,72.6,72.6,108714.0
2017-09-20 10:00:00,72.76,73.54,72.27,72.63,137756.0,72.76,73.54,72.27,72.63,137756.0
2017-09-20 11:00:00,72.56,73.0,72.16,72.61,130479.0,72.56,73.0,72.16,72.61,130479.0
2017-09-20 12:00:00,72.63,72.96,72.35,72.36,62424.0,72.63,72.96,72.35,72.36,62424.0
2017-09-20 13:00:00,72.43,72.7,72.21,72.55,66745.0,72.43,72.7,72.21,72.55,66745.0
2017-09-20 14:00:00,72.6,73.61,72.2,73.49,90829.0,72.6,73.61,72.2,73.49,90829.0
2017-09-20 15:00:00,73.5,73.69,72.92,73.47,156242.0,73.5,73.69,72.92,73.47,156242.0
2017-09-21 09:30:00,73.43,73.7,73.16,73.28,24248.0,73.43,73.7,73.16,73.28,24248.0
2017-09-21 10:00:00,73.34,74.11,73.26,73.55,64419.0,73.34,74.11,73.26,73.55,64419.0
2017-09-21 11:00:00,73.68,74.12,73.02,73.05,70690.0,73.68,74.12,73.02,73.05,70690.0
2017-09-21 12:00:00,73.2,73.21,72.45,72.65,47078.0,73.2,73.21,72.45,72.65,47078.0
2017-09-21 13:00:00,72.63,72.86,71.81,72.73,111558.0,72.63,72.86,71.81,72.73,111558.0
2017-09-21 14:00:00,72.66,73.39,72.65,73.25,79933.0,72.66,73.39,72.65,73.25,79933.0
2017-09-21 15:00:00,73.24,73.24,72.67,72.77,117081.0,73.24,73.24,72.67,72.77,117081.0
2017-09-22 09:30:00,72.8,73.27,72.25,72.51,22558.0,72.8,73.27,72.25,72.51,22558.0
2017-09-22 10:00:00,72.45,73.18,72.22,72.82,98261.0,72.45,73.18,72.22,72.82,98261.0
2017-09-22 11:00:00,72.8,73.05,71.51,71.65,211813.0,72.8,73.05,71.51,71.65,211813.0
2017-09-22 12:00:00,71.65,72.31,71.33,72.1,122017.0,71.65,72.31,71.33,72.1,122017.0
2017-09-22 13:00:00,72.13,72.24,71.55,71.93,76935.0,72.13,72.24,71.55,71.93,76935.0
2017-09-22 14:00:00,71.86,72.94,71.76,72.53,79435.0,71.86,72.94,71.76,72.53,79435.0
2017-09-22 15:00:00,72.56,72.56,72.09,72.22,143703.0,72.56,72.56,72.09,72.22,143703.0
2017-09-25 09:30:00,72.5,73.04,71.55,71.81,53431.0,72.5,73.04,71.55,71.81,53431.0
2017-09-25 10:00:00,71.77,72.28,71.09,71.57,127883.0,71.77,72.28,71.09,71.57,127883.0
2017-09-25 11:00:00,71.54,72.66,71.48,72.35,194627.0,71.54,72.66,71.48,72.35,194627.0
2017-09-25 12:00:00,72.37,72.59,71.6,72.0,101229.0,72.37,72.59,71.6,72.0,101229.0
2017-09-25 13:00:00,71.99,72.72,71.49,72.57,125185.0,71.99,72.72,71.49,72.57,125185.0
2017-09-25 14:00:00,72.54,72.6,71.62,71.75,154320.0,72.54,72.6,71.62,71.75,154320.0
2017-09-25 15:00:00,71.7,71.97,71.45,71.63,182018.0,71.7,71.97,71.45,71.63,182018.0
2017-09-26 09:30:00,73.7,75.45,73.25,73.86,277294.0,73.7,75.45,73.25,73.86,277294.0
2017-09-26 10:00:00,74.01,74.31,72.69,73.17,156914.0,74.01,74.31,72.69,73.17,156914.0
2017-09-26 11:00:00,73.19,73.2,72.39,72.9,222507.0,73.19,73.2,72.39,72.9,222507.0
2017-09-26 12:00:00,72.97,72.97,71.71,72.0,104956.0,72.97,72.97,71.71,72.0,104956.0
2017-09-26 13:00:00,72.11,72.26,71.19,71.33,150658.0,72.11,72.26,71.19,71.33,150658.0
2017-09-26 14:00:00,71.38,71.49,69.62,69.8,261272.0,71.38,71.49,69.62,69.8,261272.0
2017-09-26 15:00:00,69.78,69.96,68.39,69.39,487633.0,69.78,69.96,68.39,69.39,487633.0
2017-09-27 09:30:00,70.91,71.48,70.12,70.45,168124.0,70.91,71.48,70.12,70.45,168124.0
2017-09-27 10:00:00,70.6,71.43,70.38,70.82,138793.0,70.6,71.43,70.38,70.82,138793.0
2017-09-27 11:00:00,71.01,71.84,70.68,71.23,156779.0,71.01,71.84,70.68,71.23,156779.0
2017-09-27 12:00:00,71.27,71.96,71.19,71.35,101720.0,71.27,71.96,71.19,71.35,101720.0
2017-09-27 13:00:00,71.28,72.33,71.28,72.12,105003.0,71.28,72.33,71.28,72.12,105003.0
2017-09-27 14:00:00,72.09,72.12,71.37,71.37,64928.0,72.09,72.12,71.37,71.37,64928.0
2017-09-27 15:00:00,71.42,72.3,71.38,71.6,207579.0,71.42,72.3,71.38,71.6,207579.0
2017-09-28 09:30:00,70.73,71.75,70.39,70.86,131375.0,70.73,71.75,70.39,70.86,131375.0
2017-09-28 10:00:00,70.87,71.19,70.22,70.39,128326.0,70.87,71.19,70.22,70.39,128326.0
2017-09-28 11:00:00,70.26,71.17,70.23,71.14,114288.0,70.26,71.17,70.23,71.14,114288.0
2017-09-28 12:00:00,71.07,72.04,70.99,71.96,159606.0,71.07,72.04,70.99,71.96,159606.0
2017-09-28 13:00:00,71.94,72.05,71.66,71.89,54259.0,71.94,72.05,71.66,71.89,54259.0
2017-09-28 14:00:00,71.87,72.05,71.65,71.76,69757.0,71.87,72.05,71.65,71.76,69757.0
2017-09-28 15:00:00,71.76,71.77,71.03,71.1,172733.0,71.76,71.77,71.03,71.1,172733.0
2017-09-29 09:30:00,70.97,71.46,70.88,70.95,35776.0,70.97,71.46,70.88,70.95,35776.0
2017-09-29 10:00:00,70.98,71.9,70.83,71.22,233743.0,70.98,71.9,70.83,71.22,233743.0
2017-09-29 11:00:00,71.19,71.39,70.4,71.0,91921.0,71.19,71.39,70.4,71.0,91921.0
2017-09-29 12:00:00,71.0,71.0,69.65,69.65,197494.0,71.0,71.0,69.65,69.65,197494.0
2017-09-29 13:00:00,69.72,70.66,69.67,70.53,78102.0,69.72,70.66,69.67,70.53,78102.0
2017-09-29 14:00:00,70.53,70.82,70.5,70.55,54431.0,70.53,70.82,70.5,70.55,54431.0
2017-09-29 15:00:00,70.59,70.68,70.11,70.35,189506.0,70.59,70.68,70.11,70.35,189506.0
2017-10-02 09:30:00,70.31,71.14,69.7,69.98,27015.0,70.31,71.14,69.7,69.98,27015.0
2017-10-02 10:00:00,70.06,70.33,68.9,69.05,175905.0,70.06,70.33,68.9,69.05,175905.0
2017-10-02 11:00:00,69.02,70.34,68.78,70.19,145055.0,69.02,70.34,68.78,70.19,145055.0
2017-10-02 12:00:00,70.23,70.89,69.77,70.86,116493.0,70.23,70.89,69.77,70.86,116493.0
2017-10-02 13:00:00,70.88,71.97,70.67,71.74,96953.0,70.88,71.97,70.67,71.74,96953.0
2017-10-02 14:00:00,71.83,71.99,71.47,71.5,66771.0,71.83,71.99,71.47,71.5,66771.0
2017-10-02 15:00:00,71.42,71.88,71.22,71.49,183074.0,71.42,71.88,71.22,71.49,183074.0
2017-10-03 09:30:00,71.16,72.46,71.16,71.91,38374.0,71.16,72.46,71.16,71.91,38374.0
2017-10-03 10:00:00,71.93,73.25,71.67,73.25,113644.0,71.93,73.25,71.67,73.25,113644.0
2017-10-03 11:00:00,73.22,73.65,72.55,73.62,142344.0,73.22,73.65,72.55,73.62,142344.0
2017-10-03 12:00:00,73.68,74.25,73.53,74.01,111162.0,73.68,74.25,73.53,74.01,111162.0
2017-10-03 13:00:00,74.0,74.43,73.59,74.18,91879.0,74.0,74.43,73.59,74.18,91879.0
2017-10-03 14:00:00,74.19,75.39,74.18,74.81,158245.0,74.19,75.39,74.18,74.81,158245.0
2017-10-03 15:00:00,74.74,74.81,74.12,74.25,250503.0,74.74,74.81,74.12,74.25,250503.0
2017-10-04 09:30:00,74.67,76.96,74.4,76.67,113834.0,74.67,76.96,74.4,76.67,113834.0
2017-10-04 10:00:00,76.49,76.67,74.82,75.88,160814.0,76.49,76.67,74.82,75.88,160814.0
2017-10-04 11:00:00,75.81,76.57,75.36,76.52,81659.0,75.81,76.57,75.36,76.52,81659.0
2017-10-04 12:00:00,76.53,77.03,76.26,76.98,99505.0,76.53,77.03,76.26,76.98,99505.0
2017-10-04 13:00:00,76.97,77.03,76.47,76.58,73799.0,76.97,77.03,76.47,76.58,73799.0
2017-10-04 14:00:00,76.62,76.7,76.06,76.12,72592.0,76.62,76.7,76.06,76.12,72592.0
2017-10-04 15:00:00,76.11,76.27,75.57,75.79,129478.0,76.11,76.27,75.57,75.79,129478.0
2017-10-05 09:30:00,75.17,76.19,74.84,75.77,69388.0,75.17,76.19,74.84,75.77,69388.0
2017-10-05 10:00:00,75.9,76.04,75.35,75.56,84334.0,75.9,76.04,75.35,75.56,84334.0
2017-10-05 11:00:00,75.61,75.61,74.86,75.16,106073.0,75.61,75.61,74.86,75.16,106073.0
2017-10-05 12:00:00,75.19,75.69,75.08,75.4,57403.0,75.19,75.69,75.08,75.4,57403.0
2017-10-05 13:00:00,75.41,75.58,75.0,75.34,77338.0,75.41,75.58,75.0,75.34,77338.0
2017-10-05 14:00:00,75.34,75.45,74.96,75.38,35582.0,75.34,75.45,74.96,75.38,35582.0
2017-10-05 15:00:00,75.48,75.51,75.0,75.25,91310.0,75.48,75.51,75.0,75.25,91310.0
2017-10-06 09:30:00,75.0,76.47,74.81,76.1,51363.0,75.0,76.47,74.81,76.1,51363.0
2017-10-06 10:00:00,76.28,76.67,76.07,76.49,72960.0,76.28,76.67,76.07,76.49,72960.0
2017-10-06 11:00:00,76.49,77.47,76.29,77.16,157253.0,76.49,77.47,76.29,77.16,157253.0
2017-10-06 12:00:00,77.23,77.56,76.15,76.36,200310.0,77.23,77.56,76.15,76.36,200310.0
2017-10-06 13:00:00,76.49,76.55,76.25,76.34,32652.0,76.49,76.55,76.25,76.34,32652.0
2017-10-06 14:00:00,76.27,76.52,76.1,76.28,53720.0,76.27,76.52,76.1,76.28,53720.0
2017-10-06 15:00:00,76.21,76.56,76.12,76.42,146376.0,76.21,76.56,76.12,76.42,146376.0
2017-10-09 09:30:00,75.72,75.97,73.57,73.92,209047.0,75.72,75.97,73.57,73.92,209047.0
2017-10-09 10:00:00,73.99,74.36,72.28,72.32,283166.0,73.99,74.36,72.28,72.32,283166.0
2017-10-09 11:00:00,72.28,74.15,72.27,73.95,197693.0,72.28,74.15,72.27,73.95,197693.0
2017-10-09 12:00:00,74.01,74.13,73.21,73.3,74391.0,74.01,74.13,73.21,73.3,74391.0
2017-10-09 13:00:00,73.27,73.4,72.99,73.1,55176.0,73.27,73.4,72.99,73.1,55176.0
2017-10-09 14:00:00,73.1,73.1,71.78,71.84,131848.0,73.1,73.1,71.78,71.84,131848.0
2017-10-09 15:00:00,71.84,72.82,71.83,72.67,177961.0,71.84,72.82,71.83,72.67,177961.0
2017-10-10 09:30:00,72.67,75.39,72.67,74.87,155760.0,72.67,75.39,72.67,74.87,155760.0
2017-10-10 10:00:00,74.98,75.1,74.52,74.89,153399.0,74.98,75.1,74.52,74.89,153399.0
2017-10-10 11:00:00,74.78,75.56,74.69,75.43,101341.0,74.78,75.56,74.69,75.43,101341.0
2017-10-10 12:00:00,75.42,76.5,75.24,75.61,177307.0,75.42,76.5,75.24,75.61,177307.0
2017-10-10 13:00:00,75.61,75.69,74.22,74.28,93981.0,75.61,75.69,74.22,74.28,93981.0
2017-10-10 14:00:00,74.31,75.01,74.31,74.72,95696.0,74.31,75.01,74.31,74.72,95696.0
2017-10-10 15:00:00,74.72,74.73,74.11,74.21,118403.0,74.72,74.73,74.11,74.21,118403.0
2017-10-11 09:30:00,73.86,76.48,73.8,76.23,108991.0,73.86,76.48,73.8,76.23,108991.0
2017-10-11 10:00:00,76.22,78.13,76.07,77.31,320596.0,76.22,78.13,76.07,77.31,320596.0
2017-10-11 11:00:00,77.34,77.82,76.88,77.45,132465.0,77.34,77.82,76.88,77.45,132465.0
2017-10-11 12:00:00,77.37,77.58,77.17,77.47,72610.0,77.37,77.58,77.17,77.47,72610.0
2017-10-11 13:00:00,77.5,77.7,77.08,77.16,57569.0,77.5,77.7,77.08,77.16,57569.0
2017-10-11 14:00:00,77.13,77.38,76.92,77.26,74709.0,77.13,77.38,76.92,77.26,74709.0
2017-10-11 15:00:00,77.33,77.57,77.08,77.26,191093.0,77.33,77.57,77.08,77.26,191093.0
2017-10-12 09:30:00,77.02,77.08,75.53,75.69,118348.0,77.02,77.08,75.53,75.69,118348.0
2017-10-12 10:00:00,75.78,77.21,74.92,77.14,233433.0,75.78,77.21,74.92,77.14,233433.0
2017-10-12 11:00:00,77.21,77.43,76.78,77.31,164243.0,77.21,77.43,76.78,77.31,164243.0
2017-10-12 12:00:00,77.26,77.59,77.02,77.31,78870.0,77.26,77.59,77.02,77.31,78870.0
2017-10-12 13:00:00,77.24,77.56,77.16,77.44,77067.0,77.24,77.56,77.16,77.44,77067.0
2017-10-12 14:00:00,77.54,77.66,76.97,77.07,108218.0,77.54,77.66,76.97,77.07,108218.0
2017-10-12 15:00:00,77.07,77.31,76.94,77.19,240774.0,77.07,77.31,76.94,77.19,240774.0
2017-10-13 09:30:00,77.1,78.76,77.09,78.62,61784.0,77.1,78.76,77.09,78.62,61784.0
2017-10-13 10:00:00,78.55,80.0,78.55,79.8,246869.0,78.55,80.0,78.55,79.8,246869.0
2017-10-13 11:00:00,79.81,80.25,79.31,80.09,99932.0,79.81,80.25,79.31,80.09,99932.0
2017-10-13 12:00:00,80.05,80.11,79.45,79.58,68165.0,80.05,80.11,79.45,79.58,68165.0
2017-10-13 13:00:00,79.57,80.13,79.39,79.85,66164.0,79.57,80.13,79.39,79.85,66164.0
2017-10-13 14:00:00,79.76,80.87,79.55,80.65,139962.0,79.76,80.87,79.55,80.65,139962.0
2017-10-13 15:00:00,80.61,80.8,79.95,80.12,247253.0,80.61,80.8,79.95,80.12,247253.0
2017-10-16 09:30:00,79.9,83.57,79.9,82.87,262984.0,79.9,83.57,79.9,82.87,262984.0
2017-10-16 10:00:00,82.87,82.99,80.92,81.05,192975.0,82.87,82.99,80.92,81.05,192975.0
2017-10-16 11:00:00,81.02,81.66,80.84,81.56,241432.0,81.02,81.66,80.84,81.56,241432.0
2017-10-16 12:00:00,81.57,82.39,81.4,81.83,268001.0,81.57,82.39,81.4,81.83,268001.0
2017-10-16 13:00:00,81.82,81.91,80.41,80.47,166125.0,81.82,81.91,80.41,80.47,166125.0
2017-10-16 14:00:00,80.5,80.52,79.52,79.8,138250.0,80.5,80.52,79.52,79.8,138250.0
2017-10-16 15:00:00,79.83,80.0,79.36,79.54,272757.0,79.83,80.0,79.36,79.54,272757.0
2017-10-17 09:30:00,79.42,81.46,79.32,81.26,57805.0,79.42,81.46,79.32,81.26,57805.0
2017-10-17 10:00:00,81.26,81.77,80.11,80.11,88016.0,81.26,81.77,80.11,80.11,88016.0
2017-10-17 11:00:00,80.09,80.52,79.77,79.96,94684.0,80.09,80.52,79.77,79.96,94684.0
2017-10-17 12:00:00,80.06,80.43,79.68,80.43,105495.0,80.06,80.43,79.68,80.43,105495.0
2017-10-17 13:00:00,80.3,80.44,79.61,79.73,52987.0,80.3,80.44,79.61,79.73,52987.0
2017-10-17 14:00:00,79.78,79.87,78.62,78.62,44020.0,79.78,79.87,78.62,78.62,44020.0
2017-10-17 15:00:00,78.61,79.0,78.5,78.84,102847.0,78.61,79.0,78.5,78.84,102847.0
2017-10-18 09:30:00,78.58,81.61,78.32,80.96,85639.0,78.58,81.61,78.32,80.96,85639.0
2017-10-18 10:00:00,80.96,81.28,79.48,80.02,137981.0,80.96,81.28,79.48,80.02,137981.0
2017-10-18 11:00:00,80.15,80.49,79.82,80.02,74750.0,80.15,80.49,79.82,80.02,74750.0
2017-10-18 12:00:00,80.02,80.75,79.91,80.7,33139.0,80.02,80.75,79.91,80.7,33139.0
2017-10-18 13:00:00,80.58,80.8,80.18,80.43,48518.0,80.58,80.8,80.18,80.43,48518.0
2017-10-18 14:00:00,80.48,80.72,80.2,80.28,40383.0,80.48,80.72,80.2,80.28,40383.0
2017-10-18 15:00:00,80.11,80.34,79.8,79.81,76340.0,80.11,80.34,79.8,79.81,76340.0
2017-10-19 09:30:00,78.68,80.0,78.68,79.49,61669.0,78.68,80.0,78.68,79.49,61669.0
2017-10-19 10:00:00,79.27,79.9,79.0,79.28,50440.0,79.27,79.9,79.0,79.28,50440.0
2017-10-19 11:00:00,79.21,79.55,78.75,79.15,73645.0,79.21,79.55,78.75,79.15,73645.0
2017-10-19 12:00:00,79.27,79.57,78.97,79.56,26738.0,79.27,79.57,78.97,79.56,26738.0
2017-10-19 13:00:00,79.54,80.22,79.53,80.11,13932.0,79.54,80.22,79.53,80.11,13932.0
2017-10-19 14:00:00,80.11,80.54,80.05,80.12,23170.0,80.11,80.54,80.05,80.12,23170.0
2017-10-19 15:00:00,80.1,80.42,80.04,80.29,59350.0,80.1,80.42,80.04,80.29,59350.0
2017-10-20 09:30:00,81.09,81.85,80.97,81.34,40542.0,81.09,81.85,80.97,81.34,40542.0
2017-10-20 10:00:00,81.17,82.45,81.17,82.24,145223.0,81.17,82.45,81.17,82.24,145223.0
2017-10-20 11:00:00,82.36,83.49,82.3,82.99,89638.0,82.36,83.49,82.3,82.99,89638.0
2017-10-20 12:00:00,83.04,83.48,82.9,83.18,78459.0,83.04,83.48,82.9,83.18,78459.0
2017-10-20 13:00:00,83.27,83.3,82.84,83.0,29918.0,83.27,83.3,82.84,83.0,29918.0
2017-10-20 14:00:00,83.07,83.93,83.0,83.75,72694.0,83.07,83.93,83.0,83.75,72694.0
2017-10-20 15:00:00,83.87,84.7,83.56,83.79,234780.0,83.87,84.7,83.56,83.79,234780.0
2017-10-23 09:30:00,84.51,85.82,84.01,85.65,116043.0,84.51,85.82,84.01,85.65,116043.0
2017-10-23 10:00:00,85.62,86.22,84.46,86.19,255150.0,85.62,86.22,84.46,86.19,255150.0
2017-10-23 11:00:00,86.16,88.54,85.79,88.41,487253.0,86.16,88.54,85.79,88.41,487253.0
2017-10-23 12:00:00,88.45,88.46,86.67,87.1,472655.0,88.45,88.46,86.67,87.1,472655.0
2017-10-23 13:00:00,87.08,87.44,86.01,86.08,257825.0,87.08,87.44,86.01,86.08,257825.0
2017-10-23 14:00:00,86.05,86.16,85.07,85.14,180134.0,86.05,86.16,85.07,85.14,180134.0
2017-10-23 15:00:00,85.16,85.37,84.44,84.6,330950.0,85.16,85.37,84.44,84.6,330950.0
2017-10-24 09:30:00,85.0,86.43,84.93,85.72,90213.0,85.0,86.43,84.93,85.72,90213.0
2017-10-24 10:00:00,85.76,86.1,83.92,84.37,121110.0,85.76,86.1,83.92,84.37,121110.0
2017-10-24 11:00:00,84.31,85.43,84.26,85.04,96548.0,84.31,85.43,84.26,85.04,96548.0
2017-10-24 12:00:00,85.0,86.0,84.64,85.79,59499.0,85.0,86.0,84.64,85.79,59499.0
2017-10-24 13:00:00,85.8,86.0,85.44,85.54,82097.0,85.8,86.0,85.44,85.54,82097.0
2017-10-24 14:00:00,85.5,85.81,85.46,85.63,92266.0,85.5,85.81,85.46,85.63,92266.0
2017-10-24 15:00:00,85.59,85.6,85.04,85.29,104757.0,85.59,85.6,85.04,85.29,104757.0
2017-10-25 09:30:00,85.5,86.43,85.24,85.56,58687.0,85.5,86.43,85.24,85.56,58687.0
2017-10-25 10:00:00,85.53,85.94,79.0,82.62,667419.0,85.53,85.94,79.0,82.62,667419.0
2017-10-25 11:00:00,82.56,82.85,81.32,81.6,280589.0,82.56,82.85,81.32,81.6,280589.0
2017-10-25 12:00:00,81.63,81.77,80.34,80.68,124358.0,81.63,81.77,80.34,80.68,124358.0
2017-10-25 13:00:00,80.68,82.49,80.68,82.21,111402.0,80.68,82.49,80.68,82.21,111402.0
2017-10-25 14:00:00,82.27,82.31,81.08,81.41,71076.0,82.27,82.31,81.08,81.41,71076.0
2017-10-25 15:00:00,81.38,83.12,81.2,83.07,257753.0,81.38,83.12,81.2,83.07,257753.0
2017-10-26 09:30:00,82.49,84.27,82.49,83.76,58427.0,82.49,84.27,82.49,83.76,58427.0
2017-10-26 10:00:00,83.77,85.82,83.68,85.48,142726.0,83.77,85.82,83.68,85.48,142726.0
2017-10-26 11:00:00,85.47,87.25,85.47,87.06,183867.0,85.47,87.25,85.47,87.06,183867.0
2017-10-26 12:00:00,87.18,87.19,86.28,86.68,124357.0,87.18,87.19,86.28,86.68,124357.0
2017-10-26 13:00:00,86.68,86.95,86.18,86.47,83581.0,86.68,86.95,86.18,86.47,83581.0
2017-10-26 14:00:00,86.47,86.88,86.2,86.29,86144.0,86.47,86.88,86.2,86.29,86144.0
2017-10-26 15:00:00,86.29,87.18,86.24,86.84,253237.0,86.29,87.18,86.24,86.84,253237.0
2017-10-27 09:30:00,86.87,86.89,85.56,86.84,73672.0,86.87,86.89,85.56,86.84,73672.0
2017-10-27 10:00:00,86.79,87.78,86.37,87.23,156773.0,86.79,87.78,86.37,87.23,156773.0
2017-10-27 11:00:00,87.19,87.41,86.5,87.31,56160.0,87.19,87.41,86.5,87.31,56160.0
2017-10-27 12:00:00,87.38,87.7,87.09,87.48,45320.0,87.38,87.7,87.09,87.48,45320.0
2017-10-27 13:00:00,87.48,88.09,87.22,88.01,33116.0,87.48,88.09,87.22,88.01,33116.0
2017-10-27 14:00:00,88.01,88.05,87.21,87.69,47126.0,88.01,88.05,87.21,87.69,47126.0
2017-10-27 15:00:00,87.67,87.67,86.5,86.69,112238.0,87.67,87.67,86.5,86.69,112238.0
2017-10-30 09:30:00,86.64,90.73,86.4,90.39,140469.0,86.64,90.73,86.4,90.39,140469.0
2017-10-30 10:00:00,89.96,91.81,89.59,89.59,295377.0,89.96,91.81,89.59,89.59,295377.0
2017-10-30 11:00:00,89.59,89.74,88.7,88.92,180842.0,89.59,89.74,88.7,88.92,180842.0
2017-10-30 12:00:00,88.93,89.24,88.2,89.2,156516.0,88.93,89.24,88.2,89.2,156516.0
2017-10-30 13:00:00,89.13,89.18,88.01,88.11,105823.0,89.13,89.18,88.01,88.11,105823.0
2017-10-30 14:00:00,88.11,88.2,87.21,87.62,100953.0,88.11,88.2,87.21,87.62,100953.0
2017-10-30 15:00:00,87.63,88.29,87.63,87.95,112248.0,87.63,88.29,87.63,87.95,112248.0
2017-10-31 09:30:00,88.25,90.48,88.25,89.72,72370.0,88.25,90.48,88.25,89.72,72370.0
2017-10-31 10:00:00,89.95,90.32,89.42,89.42,164289.0,89.95,90.32,89.42,89.42,164289.0
2017-10-31 11:00:00,89.28,89.75,89.14,89.3,87482.0,89.28,89.75,89.14,89.3,87482.0
2017-10-31 12:00:00,89.29,89.53,88.99,89.14,39795.0,89.29,89.53,88.99,89.14,39795.0
2017-10-31 13:00:00,89.14,89.7,88.37,89.41,61490.0,89.14,89.7,88.37,89.41,61490.0
2017-10-31 14:00:00,89.5,89.99,89.35,89.65,70368.0,89.5,89.99,89.35,89.65,70368.0
2017-10-31 15:00:00,89.64,90.08,89.61,89.95,120910.0,89.64,90.08,89.61,89.95,120910.0
2017-11-01 09:30:00,90.51,91.89,90.15,91.23,101661.0,90.51,91.89,90.15,91.23,101661.0
2017-11-01 10:00:00,91.22,91.39,89.94,90.7,97936.0,91.22,91.39,89.94,90.7,97936.0
2017-11-01 11:00:00,90.7,90.88,89.51,89.94,95426.0,90.7,90.88,89.51,89.94,95426.0
2017-11-01 12:00:00,89.97,90.77,89.77,90.67,83466.0,89.97,90.77,89.77,90.67,83466.0
2017-11-01 13:00:00,90.55,91.01,89.6,91.01,81628.0,90.55,91.01,89.6,91.01,81628.0
2017-11-01 14:00:00,91.12,91.68,90.74,91.4,178951.0,91.12,91.68,90.74,91.4,178951.0
2017-11-01 15:00:00,91.43,92.18,91.28,91.72,320993.0,91.43,92.18,91.28,91.72,320993.0
2017-11-02 09:30:00,90.78,91.51,89.09,89.81,142166.0,90.78,91.51,89.09,89.81,142166.0
2017-11-02 10:00:00,89.97,89.97,87.01,88.23,368542.0,89.97,89.97,87.01,88.23,368542.0
2017-11-02 11:00:00,88.29,88.47,85.8,88.39,149302.0,88.29,88.47,85.8,88.39,149302.0
2017-11-02 12:00:00,88.28,91.4,88.08,90.37,277237.0,88.28,91.4,88.08,90.37,277237.0
2017-11-02 13:00:00,90.26,91.13,89.0,89.0,102160.0,90.26,91.13,89.0,89.0,102160.0
2017-11-02 14:00:00,89.0,89.59,88.48,89.49,114071.0,89.0,89.59,88.48,89.49,114071.0
2017-11-02 15:00:00,89.49,90.08,88.89,89.24,260083.0,89.49,90.08,88.89,89.24,260083.0
2017-11-03 09:30:00,90.62,92.64,89.75,92.25,122081.0,90.62,92.64,89.75,92.25,122081.0
2017-11-03 10:00:00,92.06,93.64,90.83,91.7,371813.0,92.06,93.64,90.83,91.7,371813.0
2017-11-03 11:00:00,91.71,91.74,89.26,89.96,180367.0,91.71,91.74,89.26,89.96,180367.0
2017-11-03 12:00:00,89.82,90.09,88.3,88.66,136299.0,89.82,90.09,88.3,88.66,136299.0
2017-11-03 13:00:00,88.66,89.86,88.37,89.32,143626.0,88.66,89.86,88.37,89.32,143626.0
2017-11-03 14:00:00,89.23,89.3,86.85,87.54,184380.0,89.23,89.3,86.85,87.54,184380.0
2017-11-03 15:00:00,87.54,87.71,86.2,86.72,361322.0,87.54,87.71,86.2,86.72,361322.0
2017-11-06 09:30:00,87.16,89.7,87.16,89.48,75626.0,87.16,89.7,87.16,89.48,75626.0
2017-11-06 10:00:00,89.47,89.7,87.11,87.33,164039.0,89.47,89.7,87.11,87.33,164039.0
2017-11-06 11:00:00,87.24,87.54,85.77,86.09,176887.0,87.24,87.54,85.77,86.09,176887.0
2017-11-06 12:00:00,86.01,86.82,85.54,86.6,106701.0,86.01,86.82,85.54,86.6,106701.0
2017-11-06 13:00:00,86.49,87.2,85.56,87.04,119232.0,86.49,87.2,85.56,87.04,119232.0
2017-11-06 14:00:00,87.1,87.44,86.47,86.64,74828.0,87.1,87.44,86.47,86.64,74828.0
2017-11-06 15:00:00,86.65,86.98,86.02,86.11,145579.0,86.65,86.98,86.02,86.11,145579.0
2017-11-07 09:30:00,87.55,87.68,86.16,87.1,114602.0,87.55,87.68,86.16,87.1,114602.0
2017-11-07 10:00:00,87.3,87.35,85.01,86.04,127862.0,87.3,87.35,85.01,86.04,127862.0
2017-11-07 11:00:00,85.95,86.84,85.35,85.59,120889.0,85.95,86.84,85.35,85.59,120889.0
2017-11-07 12:00:00,85.6,85.67,83.02,83.56,151410.0,85.6,85.67,83.02,83.56,151410.0
2017-11-07 13:00:00,83.53,83.93,83.09,83.68,73813.0,83.53,83.93,83.09,83.68,73813.0
2017-11-07 14:00:00,83.73,83.8,82.53,82.98,156246.0,83.73,83.8,82.53,82.98,156246.0
2017-11-07 15:00:00,83.03,83.8,82.71,83.47,229833.0,83.03,83.8,82.71,83.47,229833.0
2017-11-08 09:30:00,83.23,83.61,81.77,83.02,80616.0,83.23,83.61,81.77,83.02,80616.0
2017-11-08 10:00:00,83.02,83.2,82.22,82.87,170195.0,83.02,83.2,82.22,82.87,170195.0
2017-11-08 11:00:00,83.06,83.14,82.45,82.95,60807.0,83.06,83.14,82.45,82.95,60807.0
2017-11-08 12:00:00,82.92,83.14,82.42,83.04,60213.0,82.92,83.14,82.42,83.04,60213.0
2017-11-08 13:00:00,83.06,84.74,82.48,84.47,98103.0,83.06,84.74,82.48,84.47,98103.0
2017-11-08 14:00:00,84.32,86.2,84.32,86.2,78890.0,84.32,86.2,84.32,86.2,78890.0
2017-11-08 15:00:00,86.2,86.6,85.78,85.84,155564.0,86.2,86.6,85.78,85.84,155564.0
2017-11-09 09:30:00,84.69,86.75,84.11,86.08,47789.0,84.69,86.75,84.11,86.08,47789.0
2017-11-09 10:00:00,86.09,86.51,85.13,86.4,89288.0,86.09,86.51,85.13,86.4,89288.0
2017-11-09 11:00:00,86.29,86.39,84.34,84.36,101253.0,86.29,86.39,84.34,84.36,101253.0
2017-11-09 12:00:00,84.34,84.56,82.52,83.35,127488.0,84.34,84.56,82.52,83.35,127488.0
2017-11-09 13:00:00,83.36,84.55,82.87,83.56,292175.0,83.36,84.55,82.87,83.56,292175.0
2017-11-09 14:00:00,83.5,83.94,82.6,82.74,101854.0,83.5,83.94,82.6,82.74,101854.0
2017-11-09 15:00:00,82.75,82.78,81.0,82.16,451973.0,82.75,82.78,81.0,82.16,451973.0
2017-11-10 09:30:00,82.15,85.91,82.15,85.23,120873.0,82.15,85.91,82.15,85.23,120873.0
2017-11-10 10:00:00,85.25,85.46,84.0,84.98,130714.0,85.25,85.46,84.0,84.98,130714.0
2017-11-10 11:00:00,85.07,85.6,84.58,85.44,118756.0,85.07,85.6,84.58,85.44,118756.0
2017-11-10 12:00:00,85.29,85.6,84.2,84.2,70590.0,85.29,85.6,84.2,84.2,70590.0
2017-11-10 13:00:00,84.09,85.53,83.44,83.84,267470.0,84.09,85.53,83.44,83.84,267470.0
2017-11-10 14:00:00,83.88,85.36,83.26,85.09,119146.0,83.88,85.36,83.26,85.09,119146.0
2017-11-10 15:00:00,85.02,85.75,84.8,85.49,242059.0,85.02,85.75,84.8,85.49,242059.0
2017-11-13 09:30:00,85.04,87.29,84.78,86.31,69385.0,85.04,87.29,84.78,86.31,69385.0
2017-11-13 10:00:00,86.33,87.89,85.71,87.61,193765.0,86.33,87.89,85.71,87.61,193765.0
2017-11-13 11:00:00,87.59,87.79,86.52,87.04,110076.0,87.59,87.79,86.52,87.04,110076.0
2017-11-13 12:00:00,86.98,87.37,85.84,85.97,104268.0,86.98,87.37,85.84,85.97,104268.0
2017-11-13 13:00:00,85.95,87.19,85.85,87.17,88057.0,85.95,87.19,85.85,87.17,88057.0
2017-11-13 14:00:00,87.15,88.28,87.03,87.68,111399.0,87.15,88.28,87.03,87.68,111399.0
2017-11-13 15:00:00,87.68,88.05,87.57,87.74,214665.0,87.68,88.05,87.57,87.74,214665.0
2017-11-14 09:30:00,88.46,91.06,88.12,89.49,199527.0,88.46,91.06,88.12,89.49,199527.0
2017-11-14 10:00:00,89.36,90.89,88.97,90.39,138547.0,89.36,90.89,88.97,90.39,138547.0
2017-11-14 11:00:00,90.49,90.73,88.35,89.36,210241.0,90.49,90.73,88.35,89.36,210241.0
2017-11-14 12:00:00,89.37,90.19,88.81,89.39,64321.0,89.37,90.19,88.81,89.39,64321.0
2017-11-14 13:00:00,89.46,89.68,88.61,88.83,149446.0,89.46,89.68,88.61,88.83,149446.0
2017-11-14 14:00:00,88.81,89.1,88.34,88.51,84194.0,88.81,89.1,88.34,88.51,84194.0
2017-11-14 15:00:00,88.59,89.12,88.58,88.69,125731.0,88.59,89.12,88.58,88.69,125731.0
2017-11-15 09:30:00,89.9,89.91,87.41,87.5,115234.0,89.9,89.91,87.41,87.5,115234.0
2017-11-15 10:00:00,87.55,88.2,86.21,86.84,155734.0,87.55,88.2,86.21,86.84,155734.0
2017-11-15 11:00:00,86.84,87.88,85.6,85.6,146603.0,86.84,87.88,85.6,85.6,146603.0
2017-11-15 12:00:00,85.62,86.57,85.07,85.94,142301.0,85.62,86.57,85.07,85.94,142301.0
2017-11-15 13:00:00,86.01,86.21,83.86,84.21,153350.0,86.01,86.21,83.86,84.21,153350.0
2017-11-15 14:00:00,84.25,85.45,83.38,84.89,218289.0,84.25,85.45,83.38,84.89,218289.0
2017-11-15 15:00:00,84.91,85.07,82.92,83.28,382171.0,84.91,85.07,82.92,83.28,382171.0
2017-11-16 09:30:00,100.4,102.91,96.28,96.98,1228647.0,100.4,102.91,96.28,96.98,1228647.0
2017-11-16 10:00:00,96.76,103.6,96.75,102.93,1393442.0,96.76,103.6,96.75,102.93,1393442.0
2017-11-16 11:00:00,102.84,105.44,102.22,104.4,907363.0,102.84,105.44,102.22,104.4,907363.0
2017-11-16 12:00:00,104.31,105.56,103.49,104.12,504753.0,104.31,105.56,103.49,104.12,504753.0
2017-11-16 13:00:00,104.02,104.26,102.4,103.48,435599.0,104.02,104.26,102.4,103.48,435599.0
2017-11-16 14:00:00,103.49,104.9,103.26,104.42,324616.0,103.49,104.9,103.26,104.42,324616.0
2017-11-16 15:00:00,104.47,105.99,104.22,104.81,1052646.0,104.47,105.99,104.22,104.81,1052646.0
2017-11-17 09:30:00,104.41,107.48,103.54,106.25,340493.0,104.41,107.48,103.54,106.25,340493.0
2017-11-17 10:00:00,106.16,107.11,104.5,105.25,443524.0,106.16,107.11,104.5,105.25,443524.0
2017-11-17 11:00:00,105.28,106.33,104.77,105.64,208180.0,105.28,106.33,104.77,105.64,208180.0
2017-11-17 12:00:00,105.7,105.75,103.06,104.07,193849.0,105.7,105.75,103.06,104.07,193849.0
2017-11-17 13:00:00,103.94,104.65,103.36,104.57,95435.0,103.94,104.65,103.36,104.57,95435.0
2017-11-17 14:00:00,104.62,104.82,103.4,103.72,106324.0,104.62,104.82,103.4,103.72,106324.0
2017-11-17 15:00:00,103.7,103.74,101.81,102.39,402811.0,103.7,103.74,101.81,102.39,402811.0
2017-11-20 09:30:00,103.05,103.5,100.82,101.0,88295.0,103.05,103.5,100.82,101.0,88295.0
2017-11-20 10:00:00,101.09,101.96,100.5,101.22,125963.0,101.09,101.96,100.5,101.22,125963.0
2017-11-20 11:00:00,101.15,101.71,100.25,100.6,94432.0,101.15,101.71,100.25,100.6,94432.0
2017-11-20 12:00:00,100.53,101.18,100.01,100.88,79549.0,100.53,101.18,100.01,100.88,79549.0
2017-11-20 13:00:00,100.94,101.3,100.57,100.57,57794.0,100.94,101.3,100.57,100.57,57794.0
2017-11-20 14:00:00,100.67,100.71,99.49,100.43,108405.0,100.67,100.71,99.49,100.43,108405.0
2017-11-20 15:00:00,100.36,100.43,99.14,99.14,211115.0,100.36,100.43,99.14,99.14,211115.0
2017-11-21 09:30:00,100.49,100.64,97.35,98.74,59653.0,100.49,100.64,97.35,98.74,59653.0
2017-11-21 10:00:00,98.84,99.35,96.07,96.18,161668.0,98.84,99.35,96.07,96.18,161668.0
2017-11-21 11:00:00,96.18,97.58,96.06,96.87,122541.0,96.18,97.58,96.06,96.87,122541.0
2017-11-21 12:00:00,96.91,96.99,96.32,96.88,56243.0,96.91,96.99,96.32,96.88,56243.0
2017-11-21 13:00:00,96.86,97.39,96.57,97.32,58689.0,96.86,97.39,96.57,97.32,58689.0
2017-11-21 14:00:00,97.4,97.78,97.06,97.73,63506.0,97.4,97.78,97.06,97.73,63506.0
2017-11-21 15:00:00,97.73,98.32,97.51,97.84,202208.0,97.73,98.32,97.51,97.84,202208.0
2017-11-22 09:30:00,97.87,99.8,97.87,99.61,46337.0,97.87,99.8,97.87,99.61,46337.0
2017-11-22 10:00:00,99.4,99.65,98.72,99.61,69459.0,99.4,99.65,98.72,99.61,69459.0
2017-11-22 11:00:00,99.51,99.61,98.29,99.27,50507.0,99.51,99.61,98.29,99.27,50507.0
2017-11-22 12:00:00,99.4,99.46,98.7,99.46,35070.0,99.4,99.46,98.7,99.46,35070.0
2017-11-22 13:00:00,99.49,100.44,99.04,100.42,53474.0,99.49,100.44,99.04,100.42,53474.0
2017-11-22 14:00:00,100.48,100.59,99.14,99.52,52616.0,100.48,100.59,99.14,99.52,52616.0
2017-11-22 15:00:00,99.53,99.8,99.12,99.27,143411.0,99.53,99.8,99.12,99.27,143411.0
2017-11-24 09:30:00,100.01,100.67,99.09,100.16,16763.0,100.01,100.67,99.09,100.16,16763.0
2017-11-24 10:00:00,100.17,100.99,99.75,100.53,35822.0,100.17,100.99,99.75,100.53,35822.0
2017-11-24 11:00:00,100.57,100.58,99.55,100.3,25938.0,100.57,100.58,99.55,100.3,25938.0
2017-11-24 12:00:00,100.23,100.48,99.0,99.12,48663.0,100.23,100.48,99.0,99.12,48663.0
2017-11-27 09:30:00,99.64,100.5,98.55,98.55,35083.0,99.64,100.5,98.55,98.55,35083.0
2017-11-27 10:00:00,98.61,99.38,97.69,97.91,95430.0,98.61,99.38,97.69,97.91,95430.0
2017-11-27 11:00:00,97.96,98.37,96.68,98.21,73343.0,97.96,98.37,96.68,98.21,73343.0
2017-11-27 12:00:00,98.22,98.41,97.32,97.55,78380.0,98.22,98.41,97.32,97.55,78380.0
2017-11-27 13:00:00,97.62,98.71,97.62,97.82,54437.0,97.62,98.71,97.62,97.82,54437.0
2017-11-27 14:00:00,97.9,97.99,97.18,97.6,41166.0,97.9,97.99,97.18,97.6,41166.0
2017-11-27 15:00:00,97.65,97.96,96.76,96.98,155814.0,97.65,97.96,96.76,96.98,155814.0
2017-11-28 09:30:00,97.26,98.5,97.26,98.26,29664.0,97.26,98.5,97.26,98.26,29664.0
2017-11-28 10:00:00,98.43,98.8,97.8,98.23,61878.0,98.43,98.8,97.8,98.23,61878.0
2017-11-28 11:00:00,98.24,99.49,97.73,99.34,78674.0,98.24,99.49,97.73,99.34,78674.0
2017-11-28 12:00:00,99.36,99.88,98.4,99.42,66254.0,99.36,99.88,98.4,99.42,66254.0
2017-11-28 13:00:00,99.41,100.11,98.52,98.53,114985.0,99.41,100.11,98.52,98.53,114985.0
2017-11-28 14:00:00,98.41,100.12,97.58,99.84,101610.0,98.41,100.12,97.58,99.84,101610.0
2017-11-28 15:00:00,99.76,102.33,99.53,102.02,278576.0,99.76,102.33,99.53,102.02,278576.0
2017-11-29 09:30:00,102.49,104.0,102.24,102.38,107815.0,102.49,104.0,102.24,102.38,107815.0
2017-11-29 10:00:00,102.38,102.4,98.58,99.19,171677.0,102.38,102.4,98.58,99.19,171677.0
2017-11-29 11:00:00,99.35,100.54,98.83,99.98,92246.0,99.35,100.54,98.83,99.98,92246.0
2017-11-29 12:00:00,99.9,100.59,99.03,99.93,74364.0,99.9,100.59,99.03,99.93,74364.0
2017-11-29 13:00:00,100.04,100.56,99.7,99.71,84457.0,100.04,100.56,99.7,99.71,84457.0
2017-11-29 14:00:00,99.72,100.02,97.96,97.96,100749.0,99.72,100.02,97.96,97.96,100749.0
2017-11-29 15:00:00,98.01,99.03,97.18,98.97,277943.0,98.01,99.03,97.18,98.97,277943.0
2017-11-30 09:30:00,99.13,101.13,98.81,100.5,54639.0,99.13,101.13,98.81,100.5,54639.0
2017-11-30 10:00:00,100.52,101.48,99.31,100.88,106565.0,100.52,101.48,99.31,100.88,106565.0
2017-11-30 11:00:00,100.91,101.58,99.98,100.7,74405.0,100.91,101.58,99.98,100.7,74405.0
2017-11-30 12:00:00,100.69,101.79,100.63,101.04,50479.0,100.69,101.79,100.63,101.04,50479.0
2017-11-30 13:00:00,100.96,101.34,100.67,101.3,43679.0,100.96,101.34,100.67,101.3,43679.0
2017-11-30 14:00:00,101.34,102.12,101.25,101.86,72228.0,101.34,102.12,101.25,101.86,72228.0
2017-11-30 15:00:00,101.93,102.06,101.01,101.3,223510.0,101.93,102.06,101.01,101.3,223510.0
2017-12-01 09:30:00,100.48,101.22,99.06,99.18,39487.0,100.48,101.22,99.06,99.18,39487.0
2017-12-01 10:00:00,99.22,101.0,98.66,100.33,72547.0,99.22,101.0,98.66,100.33,72547.0
2017-12-01 11:00:00,100.33,100.33,96.51,99.96,126413.0,100.33,100.33,96.51,99.96,126413.0
2017-12-01 12:00:00,99.85,100.45,98.75,100.45,61466.0,99.85,100.45,98.75,100.45,61466.0
2017-12-01 13:00:00,100.47,102.45,100.0,101.95,81726.0,100.47,102.45,100.0,101.95,81726.0
2017-12-01 14:00:00,102.12,102.91,101.11,102.84,94766.0,102.12,102.91,101.11,102.84,94766.0
2017-12-01 15:00:00,102.7,103.08,101.85,102.16,205556.0,102.7,103.08,101.85,102.16,205556.0
2017-12-04 09:30:00,103.97,105.94,103.67,105.24,163567.0,103.97,105.94,103.67,105.24,163567.0
2017-12-04 10:00:00,105.24,105.25,102.87,103.18,170482.0,105.24,105.25,102.87,103.18,170482.0
2017-12-04 11:00:00,103.48,103.61,102.25,102.32,73902.0,103.48,103.61,102.25,102.32,73902.0
2017-12-04 12:00:00,102.32,103.62,101.51,101.67,82895.0,102.32,103.62,101.51,101.67,82895.0
2017-12-04 13:00:00,101.65,102.13,100.32,101.1,102436.0,101.65,102.13,100.32,101.1,102436.0
2017-12-04 14:00:00,101.07,102.18,100.83,101.58,72678.0,101.07,102.18,100.83,101.58,72678.0
2017-12-04 15:00:00,101.52,103.7,101.01,102.44,289803.0,101.52,103.7,101.01,102.44,289803.0
2017-12-05 09:30:00,103.01,104.5,101.27,102.76,155446.0,103.01,104.5,101.27,102.76,155446.0
2017-12-05 10:00:00,102.42,103.84,102.31,102.97,153793.0,102.42,103.84,102.31,102.97,153793.0
2017-12-05 11:00:00,103.09,104.89,103.09,103.54,175336.0,103.09,104.89,103.09,103.54,175336.0
2017-12-05 12:00:00,103.29,104.31,102.5,104.07,166083.0,103.29,104.31,102.5,104.07,166083.0
2017-12-05 13:00:00,104.09,105.87,103.9,105.01,240189.0,104.09,105.87,103.9,105.01,240189.0
2017-12-05 14:00:00,105.2,105.88,104.04,104.58,264474.0,105.2,105.88,104.04,104.58,264474.0
2017-12-05 15:00:00,104.57,105.63,103.62,103.7,625974.0,104.57,105.63,103.62,103.7,625974.0
2017-12-06 09:30:00,101.05,102.0,95.5,100.0,382526.0,101.05,102.0,95.5,100.0,382526.0
2017-12-06 10:00:00,100.46,103.71,99.3,100.65,327146.0,100.46,103.71,99.3,100.65,327146.0
2017-12-06 11:00:00,100.81,104.97,100.3,104.57,167212.0,100.81,104.97,100.3,104.57,167212.0
2017-12-06 12:00:00,104.25,107.43,104.23,106.6,250661.0,104.25,107.43,104.23,106.6,250661.0
2017-12-06 13:00:00,106.61,109.53,105.97,107.13,284778.0,106.61,109.53,105.97,107.13,284778.0
2017-12-06 14:00:00,107.16,108.11,105.01,105.64,194306.0,107.16,108.11,105.01,105.64,194306.0
2017-12-06 15:00:00,105.7,105.79,104.37,104.69,227283.0,105.7,105.79,104.37,104.69,227283.0
2017-12-07 09:30:00,105.11,105.22,103.0,104.86,65002.0,105.11,105.22,103.0,104.86,65002.0
2017-12-07 10:00:00,104.64,108.86,104.64,107.33,187987.0,104.64,108.86,104.64,107.33,187987.0
2017-12-07 11:00:00,107.23,107.58,106.02,106.62,104414.0,107.23,107.58,106.02,106.62,104414.0
2017-12-07 12:00:00,106.76,107.17,105.82,106.07,63453.0,106.76,107.17,105.82,106.07,63453.0
2017-12-07 13:00:00,106.15,106.55,105.52,106.12,53283.0,106.15,106.55,105.52,106.12,53283.0
2017-12-07 14:00:00,106.17,106.41,104.9,104.97,104557.0,106.17,106.41,104.9,104.97,104557.0
2017-12-07 15:00:00,105.01,106.33,104.94,105.9,162254.0,105.01,106.33,104.94,105.9,162254.0
2017-12-08 09:30:00,105.6,109.27,105.38,109.27,194743.0,105.6,109.27,105.38,109.27,194743.0
2017-12-08 10:00:00,109.2,109.2,106.55,107.99,248259.0,109.2,109.2,106.55,107.99,248259.0
2017-12-08 11:00:00,107.99,108.08,106.81,107.45,106524.0,107.99,108.08,106.81,107.45,106524.0
2017-12-08 12:00:00,107.56,107.96,106.18,106.36,110834.0,107.56,107.96,106.18,106.36,110834.0
2017-12-08 13:00:00,106.43,106.9,104.92,105.0,105323.0,106.43,106.9,104.92,105.0,105323.0
2017-12-08 14:00:00,104.96,105.48,103.91,104.33,172267.0,104.96,105.48,103.91,104.33,172267.0
2017-12-08 15:00:00,104.49,105.3,104.39,104.95,210136.0,104.49,105.3,104.39,104.95,210136.0
2017-12-11 09:30:00,104.45,105.6,102.08,102.55,78900.0,104.45,105.6,102.08,102.55,78900.0
2017-12-11 10:00:00,102.4,102.68,100.59,101.19,195791.0,102.4,102.68,100.59,101.19,195791.0
2017-12-11 11:00:00,101.24,102.75,100.88,101.95,87869.0,101.24,102.75,100.88,101.95,87869.0
2017-12-11 12:00:00,102.02,102.9,101.65,102.79,70866.0,102.02,102.9,101.65,102.79,70866.0
2017-12-11 13:00:00,102.77,103.47,102.21,103.16,67364.0,102.77,103.47,102.21,103.16,67364.0
2017-12-11 14:00:00,103.17,103.66,102.77,103.1,59244.0,103.17,103.66,102.77,103.1,59244.0
2017-12-11 15:00:00,103.01,103.6,102.87,103.11,139293.0,103.01,103.6,102.87,103.11,139293.0
2017-12-12 09:30:00,102.73,103.61,101.18,101.59,59976.0,102.73,103.61,101.18,101.59,59976.0
2017-12-12 10:00:00,101.56,102.08,100.25,100.45,126091.0,101.56,102.08,100.25,100.45,126091.0
2017-12-12 11:00:00,100.44,101.52,100.39,101.0,91844.0,100.44,101.52,100.39,101.0,91844.0
2017-12-12 12:00:00,100.73,101.16,100.07,100.07,81083.0,100.73,101.16,100.07,100.07,81083.0
2017-12-12 13:00:00,100.07,100.52,98.31,98.41,242663.0,100.07,100.52,98.31,98.41,242663.0
2017-12-12 14:00:00,98.37,98.98,98.13,98.69,100344.0,98.37,98.98,98.13,98.69,100344.0
2017-12-12 15:00:00,98.8,98.81,96.59,96.88,312116.0,98.8,98.81,96.59,96.88,312116.0
2017-12-13 09:30:00,99.53,100.62,98.61,99.55,121725.0,99.53,100.62,98.61,99.55,121725.0
2017-12-13 10:00:00,99.5,99.69,98.36,98.59,202293.0,99.5,99.69,98.36,98.59,202293.0
2017-12-13 11:00:00,98.64,99.63,98.64,99.48,82604.0,98.64,99.63,98.64,99.48,82604.0
2017-12-13 12:00:00,99.56,99.99,98.81,99.92,88572.0,99.56,99.99,98.81,99.92,88572.0
2017-12-13 13:00:00,99.98,100.58,99.51,100.17,225471.0,99.98,100.58,99.51,100.17,225471.0
2017-12-13 14:00:00,100.26,101.47,100.26,101.43,128316.0,100.26,101.47,100.26,101.43,128316.0
2017-12-13 15:00:00,101.4,101.69,100.64,100.9,168667.0,101.4,101.69,100.64,100.9,168667.0
2017-12-14 09:30:00,100.7,100.93,98.7,99.2,96285.0,100.7,100.93,98.7,99.2,96285.0
2017-12-14 10:00:00,99.11,99.45,96.97,97.38,146385.0,99.11,99.45,96.97,97.38,146385.0
2017-12-14 11:00:00,97.25,98.9,97.17,98.73,97378.0,97.25,98.9,97.17,98.73,97378.0
2017-12-14 12:00:00,98.89,99.43,98.38,98.82,70317.0,98.89,99.43,98.38,98.82,70317.0
2017-12-14 13:00:00,98.74,99.21,98.37,98.83,53006.0,98.74,99.21,98.37,98.83,53006.0
2017-12-14 14:00:00,98.84,98.85,97.02,97.67,98777.0,98.84,98.85,97.02,97.67,98777.0
2017-12-14 15:00:00,97.62,98.87,97.5,98.72,172279.0,97.62,98.87,97.5,98.72,172279.0
2017-12-15 09:30:00,99.54,100.06,98.66,98.82,70969.0,99.54,100.06,98.66,98.82,70969.0
2017-12-15 10:00:00,99.04,100.79,98.99,99.93,102703.0,99.04,100.79,98.99,99.93,102703.0
2017-12-15 11:00:00,99.91,100.49,98.67,98.78,72317.0,99.91,100.49,98.67,98.78,72317.0
2017-12-15 12:00:00,98.77,99.65,98.77,99.58,33155.0,98.77,99.65,98.77,99.58,33155.0
2017-12-15 13:00:00,99.56,100.13,99.21,99.93,49601.0,99.56,100.13,99.21,99.93,49601.0
2017-12-15 14:00:00,99.8,100.4,99.69,99.74,74016.0,99.8,100.4,99.69,99.74,74016.0
2017-12-15 15:00:00,99.71,100.15,99.53,99.66,195910.0,99.71,100.15,99.53,99.66,195910.0
2017-12-18 09:30:00,100.32,101.19,99.51,100.87,93347.0,100.32,101.19,99.51,100.87,93347.0
2017-12-18 10:00:00,101.07,103.0,100.94,101.99,133950.0,101.07,103.0,100.94,101.99,133950.0
2017-12-18 11:00:00,101.84,102.62,101.81,102.03,91430.0,101.84,102.62,101.81,102.03,91430.0
2017-12-18 12:00:00,102.14,102.92,102.04,102.65,60480.0,102.14,102.92,102.04,102.65,60480.0
2017-12-18 13:00:00,102.71,102.95,102.03,102.51,63739.0,102.71,102.95,102.03,102.51,63739.0
2017-12-18 14:00:00,102.44,103.0,102.13,102.87,95793.0,102.44,103.0,102.13,102.87,95793.0
2017-12-18 15:00:00,102.93,104.3,102.87,104.1,248200.0,102.93,104.3,102.87,104.1,248200.0
2017-12-19 09:30:00,104.73,104.79,101.57,102.66,49468.0,104.73,104.79,101.57,102.66,49468.0
2017-12-19 10:00:00,102.66,103.32,101.46,102.57,55326.0,102.66,103.32,101.46,102.57,55326.0
2017-12-19 11:00:00,102.67,104.39,102.4,103.43,39098.0,102.67,104.39,102.4,103.43,39098.0
2017-12-19 12:00:00,103.49,103.54,102.27,103.48,27339.0,103.49,103.54,102.27,103.48,27339.0
2017-12-19 13:00:00,103.49,103.76,102.98,103.51,20549.0,103.49,103.76,102.98,103.51,20549.0
2017-12-19 14:00:00,103.57,103.65,102.5,102.89,26285.0,103.57,103.65,102.5,102.89,26285.0
2017-12-19 15:00:00,102.89,103.13,101.65,101.86,134865.0,102.89,103.13,101.65,101.86,134865.0
2017-12-20 09:30:00,102.42,103.29,101.7,102.34,19433.0,102.42,103.29,101.7,102.34,19433.0
2017-12-20 10:00:00,102.12,104.48,101.03,104.48,128293.0,102.12,104.48,101.03,104.48,128293.0
2017-12-20 11:00:00,104.22,105.0,103.17,104.5,187963.0,104.22,105.0,103.17,104.5,187963.0
2017-12-20 12:00:00,104.4,104.8,102.79,102.94,93042.0,104.4,104.8,102.79,102.94,93042.0
2017-12-20 13:00:00,102.89,104.39,102.78,103.1,78533.0,102.89,104.39,102.78,103.1,78533.0
2017-12-20 14:00:00,102.92,103.09,101.54,101.95,77961.0,102.92,103.09,101.54,101.95,77961.0
2017-12-20 15:00:00,101.9,102.64,101.8,102.39,132461.0,101.9,102.64,101.8,102.39,132461.0
2017-12-21 09:30:00,102.37,102.83,99.88,100.96,91257.0,102.37,102.83,99.88,100.96,91257.0
2017-12-21 10:00:00,100.96,101.33,98.17,99.45,143801.0,100.96,101.33,98.17,99.45,143801.0
2017-12-21 11:00:00,99.46,100.09,99.0,99.65,96217.0,99.46,100.09,99.0,99.65,96217.0
2017-12-21 12:00:00,99.79,100.15,99.39,99.96,62835.0,99.79,100.15,99.39,99.96,62835.0
2017-12-21 13:00:00,100.13,101.61,100.13,100.22,83269.0,100.13,101.61,100.13,100.22,83269.0
2017-12-21 14:00:00,100.32,100.72,99.93,100.65,75638.0,100.32,100.72,99.93,100.65,75638.0
2017-12-21 15:00:00,100.57,100.64,99.51,99.66,116000.0,100.57,100.64,99.51,99.66,116000.0
2017-12-22 09:30:00,100.02,100.2,97.05,97.05,118151.0,100.02,100.2,97.05,97.05,118151.0
2017-12-22 10:00:00,97.04,97.76,95.55,96.16,186140.0,97.04,97.76,95.55,96.16,186140.0
2017-12-22 11:00:00,96.24,96.6,94.52,95.91,145760.0,96.24,96.6,94.52,95.91,145760.0
2017-12-22 12:00:00,96.07,96.08,94.09,94.42,116681.0,96.07,96.08,94.09,94.42,116681.0
2017-12-22 13:00:00,94.42,95.02,93.71,94.77,149794.0,94.42,95.02,93.71,94.77,149794.0
2017-12-22 14:00:00,94.85,95.22,94.35,94.46,62510.0,94.85,95.22,94.35,94.46,62510.0
2017-12-22 15:00:00,94.39,94.51,92.82,92.93,258915.0,94.39,94.51,92.82,92.93,258915.0
2017-12-26 09:30:00,93.19,93.64,92.52,92.9,57352.0,93.19,93.64,92.52,92.9,57352.0
2017-12-26 10:00:00,93.14,93.67,90.66,91.25,216181.0,93.14,93.67,90.66,91.25,216181.0
2017-12-26 11:00:00,91.27,92.04,90.43,90.58,179576.0,91.27,92.04,90.43,90.58,179576.0
2017-12-26 12:00:00,90.64,91.63,90.57,91.04,86537.0,90.64,91.63,90.57,91.04,86537.0
2017-12-26 13:00:00,91.02,91.66,90.82,91.39,58063.0,91.02,91.66,90.82,91.39,58063.0
2017-12-26 14:00:00,91.38,91.8,90.86,91.51,54141.0,91.38,91.8,90.86,91.51,54141.0
2017-12-26 15:00:00,91.54,92.04,90.9,91.89,131426.0,91.54,92.04,90.9,91.89,131426.0
2017-12-27 09:30:00,91.53,93.03,91.24,92.41,32319.0,91.53,93.03,91.24,92.41,32319.0
2017-12-27 10:00:00,92.53,92.98,91.78,92.82,224856.0,92.53,92.98,91.78,92.82,224856.0
2017-12-27 11:00:00,92.85,93.22,92.32,92.68,162788.0,92.85,93.22,92.32,92.68,162788.0
2017-12-27 12:00:00,92.68,92.78,91.4,91.46,61033.0,92.68,92.78,91.4,91.46,61033.0
2017-12-27 13:00:00,91.56,91.56,90.26,90.74,82651.0,91.56,91.56,90.26,90.74,82651.0
2017-12-27 14:00:00,90.84,90.87,89.9,90.38,85993.0,90.84,90.87,89.9,90.38,85993.0
2017-12-27 15:00:00,90.31,90.93,90.0,90.53,197842.0,90.31,90.93,90.0,90.53,197842.0
2017-12-28 09:30:00,90.5,91.02,89.9,90.1,44387.0,90.5,91.02,89.9,90.1,44387.0
2017-12-28 10:00:00,90.1,90.95,89.9,90.55,78081.0,90.1,90.95,89.9,90.55,78081.0
2017-12-28 11:00:00,90.58,90.85,90.23,90.47,57067.0,90.58,90.85,90.23,90.47,57067.0
2017-12-28 12:00:00,90.45,90.93,90.26,90.65,67318.0,90.45,90.93,90.26,90.65,67318.0
2017-12-28 13:00:00,90.6,90.8,90.05,90.26,34704.0,90.6,90.8,90.05,90.26,34704.0
2017-12-28 14:00:00,90.27,90.6,90.18,90.54,32789.0,90.27,90.6,90.18,90.54,32789.0
2017-12-28 15:00:00,90.5,90.84,90.42,90.76,117847.0,90.5,90.84,90.42,90.76,117847.0
2017-12-29 09:30:00,90.64,91.41,88.46,89.06,69459.0,90.64,91.41,88.46,89.06,69459.0
2017-12-29 10:00:00,89.2,89.2,87.05,87.78,204439.0,89.2,89.2,87.05,87.78,204439.0
2017-12-29 11:00:00,87.73,88.25,87.42,88.2,77404.0,87.73,88.25,87.42,88.2,77404.0
2017-12-29 12:00:00,88.18,88.57,87.52,87.54,77851.0,88.18,88.57,87.52,87.54,77851.0
2017-12-29 13:00:00,87.64,87.78,87.03,87.24,47826.0,87.64,87.78,87.03,87.24,47826.0
2017-12-29 14:00:00,87.26,87.62,86.78,86.8,62218.0,87.26,87.62,86.78,86.8,62218.0
2017-12-29 15:00:00,86.76,86.81,85.59,86.18,231304.0,86.76,86.81,85.59,86.18,231304.0
2018-01-02 09:30:00,86.64,87.3,85.5,86.27,54171.0,86.64,87.3,85.5,86.27,54171.0
2018-01-02 10:00:00,86.39,87.67,86.12,87.65,136462.0,86.39,87.67,86.12,87.65,136462.0
2018-01-02 11:00:00,87.66,88.48,87.65,88.0,123207.0,87.66,88.48,87.65,88.0,123207.0
2018-01-02 12:00:00,88.0,88.46,87.14,87.62,157685.0,88.0,88.46,87.14,87.62,157685.0
2018-01-02 13:00:00,87.64,88.25,87.46,88.11,73894.0,87.64,88.25,87.46,88.11,73894.0
2018-01-02 14:00:00,88.12,89.25,88.12,88.8,154188.0,88.12,89.25,88.12,88.8,154188.0
2018-01-02 15:00:00,88.79,89.77,88.74,89.77,137461.0,88.79,89.77,88.74,89.77,137461.0
2018-01-03 09:30:00,89.64,90.71,88.79,89.3,53452.0,89.64,90.71,88.79,89.3,53452.0
2018-01-03 10:00:00,89.61,90.75,89.49,90.62,85659.0,89.61,90.75,89.49,90.62,85659.0
2018-01-03 11:00:00,90.66,91.34,90.26,90.41,144375.0,90.66,91.34,90.26,90.41,144375.0
2018-01-03 12:00:00,90.44,91.21,90.32,90.86,107047.0,90.44,91.21,90.32,90.86,107047.0
2018-01-03 13:00:00,90.83,90.95,90.2,90.88,110211.0,90.83,90.95,90.2,90.88,110211.0
2018-01-03 14:00:00,90.89,92.0,90.84,91.62,147205.0,90.89,92.0,90.84,91.62,147205.0
2018-01-03 15:00:00,91.56,91.69,90.98,91.31,144470.0,91.56,91.69,90.98,91.31,144470.0
2018-01-04 09:30:00,91.66,92.79,90.06,90.76,106349.0,91.66,92.79,90.06,90.76,106349.0
2018-01-04 10:00:00,90.75,90.88,88.89,89.23,164113.0,90.75,90.88,88.89,89.23,164113.0
2018-01-04 11:00:00,89.26,89.6,88.55,89.05,226684.0,89.26,89.6,88.55,89.05,226684.0
2018-01-04 12:00:00,89.1,90.0,89.09,89.74,55098.0,89.1,90.0,89.09,89.74,55098.0
2018-01-04 13:00:00,89.81,90.87,89.41,90.52,128877.0,89.81,90.87,89.41,90.52,128877.0
2018-01-04 14:00:00,90.57,90.63,89.33,89.73,84802.0,90.57,90.63,89.33,89.73,84802.0
2018-01-04 15:00:00,89.73,90.28,89.38,89.92,233244.0,89.73,90.28,89.38,89.92,233244.0
2018-01-05 09:30:00,90.77,90.82,89.89,90.33,22377.0,90.77,90.82,89.89,90.33,22377.0
2018-01-05 10:00:00,90.38,90.48,89.36,90.0,66504.0,90.38,90.48,89.36,90.0,66504.0
2018-01-05 11:00:00,89.88,90.71,89.42,90.57,46021.0,89.88,90.71,89.42,90.57,46021.0
2018-01-05 12:00:00,90.63,90.78,90.24,90.69,39774.0,90.63,90.78,90.24,90.69,39774.0
2018-01-05 13:00:00,90.68,92.64,90.61,92.14,190040.0,90.68,92.64,90.61,92.14,190040.0
2018-01-05 14:00:00,92.14,92.71,91.7,92.27,171253.0,92.14,92.71,91.7,92.27,171253.0
2018-01-05 15:00:00,92.22,93.13,92.17,92.99,204994.0,92.22,93.13,92.17,92.99,204994.0
2018-01-08 09:30:00,92.61,93.49,91.54,93.34,36798.0,92.61,93.49,91.54,93.34,36798.0
2018-01-08 10:00:00,93.32,93.95,93.0,93.77,90644.0,93.32,93.95,93.0,93.77,90644.0
2018-01-08 11:00:00,93.76,93.93,93.38,93.53,57033.0,93.76,93.93,93.38,93.53,57033.0
2018-01-08 12:00:00,93.5,93.87,93.45,93.73,28760.0,93.5,93.87,93.45,93.73,28760.0
2018-01-08 13:00:00,93.66,94.3,93.58,94.3,30499.0,93.66,94.3,93.58,94.3,30499.0
2018-01-08 14:00:00,94.28,94.61,94.23,94.25,62031.0,94.28,94.61,94.23,94.25,62031.0
2018-01-08 15:00:00,94.17,94.55,93.42,94.37,166106.0,94.17,94.55,93.42,94.37,166106.0
2018-01-09 09:30:00,94.16,95.12,94.02,94.85,40881.0,94.16,95.12,94.02,94.85,40881.0
2018-01-09 10:00:00,94.85,95.21,94.75,95.09,99514.0,94.85,95.21,94.75,95.09,99514.0
2018-01-09 11:00:00,95.09,95.09,94.58,94.69,83424.0,95.09,95.09,94.58,94.69,83424.0
2018-01-09 12:00:00,94.59,95.13,94.55,95.07,37620.0,94.59,95.13,94.55,95.07,37620.0
2018-01-09 13:00:00,95.13,95.5,94.93,95.12,46717.0,95.13,95.5,94.93,95.12,46717.0
2018-01-09 14:00:00,95.12,95.3,94.67,95.02,48103.0,95.12,95.3,94.67,95.02,48103.0
2018-01-09 15:00:00,95.0,95.77,94.69,95.21,155781.0,95.0,95.77,94.69,95.21,155781.0
2018-01-10 09:30:00,94.55,95.0,91.76,92.97,124395.0,94.55,95.0,91.76,92.97,124395.0
2018-01-10 10:00:00,92.76,92.84,91.04,92.17,98125.0,92.76,92.84,91.04,92.17,98125.0
2018-01-10 11:00:00,92.16,93.27,92.16,92.86,130517.0,92.16,93.27,92.16,92.86,130517.0
2018-01-10 12:00:00,92.85,92.86,92.15,92.55,69317.0,92.85,92.86,92.15,92.55,69317.0
2018-01-10 13:00:00,92.56,92.67,92.43,92.55,90981.0,92.56,92.67,92.43,92.55,90981.0
2018-01-10 14:00:00,92.49,92.49,91.25,91.56,112004.0,92.49,92.49,91.25,91.56,112004.0
2018-01-10 15:00:00,91.61,91.79,90.79,91.47,210851.0,91.61,91.79,90.79,91.47,210851.0
2018-01-11 09:30:00,93.55,97.49,93.2,97.12,280712.0,93.55,97.49,93.2,97.12,280712.0
2018-01-11 10:00:00,97.0,98.5,96.31,97.66,255576.0,97.0,98.5,96.31,97.66,255576.0
2018-01-11 11:00:00,97.53,97.9,94.87,95.08,103863.0,97.53,97.9,94.87,95.08,103863.0
2018-01-11 12:00:00,95.11,96.0,94.92,95.85,54112.0,95.11,96.0,94.92,95.85,54112.0
2018-01-11 13:00:00,95.82,96.2,95.56,95.68,70382.0,95.82,96.2,95.56,95.68,70382.0
2018-01-11 14:00:00,95.74,95.92,95.0,95.49,102512.0,95.74,95.92,95.0,95.49,102512.0
2018-01-11 15:00:00,95.4,95.74,94.95,95.39,226285.0,95.4,95.74,94.95,95.39,226285.0
2018-01-12 09:30:00,95.36,96.28,94.47,95.11,63696.0,95.36,96.28,94.47,95.11,63696.0
2018-01-12 10:00:00,95.21,95.6,94.75,95.31,166647.0,95.21,95.6,94.75,95.31,166647.0
2018-01-12 11:00:00,95.31,95.66,95.19,95.36,53987.0,95.31,95.66,95.19,95.36,53987.0
2018-01-12 12:00:00,95.43,95.46,94.68,94.77,78401.0,95.43,95.46,94.68,94.77,78401.0
2018-01-12 13:00:00,94.87,94.88,94.15,94.73,57682.0,94.87,94.88,94.15,94.73,57682.0
2018-01-12 14:00:00,94.7,95.64,94.54,95.61,82618.0,94.7,95.64,94.54,95.61,82618.0
2018-01-12 15:00:00,95.53,95.89,95.09,95.87,138302.0,95.53,95.89,95.09,95.87,138302.0
2018-01-16 09:30:00,97.04,97.38,95.75,95.76,39219.0,97.04,97.38,95.75,95.76,39219.0
2018-01-16 10:00:00,95.75,96.69,95.52,95.99,206152.0,95.75,96.69,95.52,95.99,206152.0
2018-01-16 11:00:00,96.03,96.73,95.74,96.7,126857.0,96.03,96.73,95.74,96.7,126857.0
2018-01-16 12:00:00,96.65,96.65,94.95,95.04,85947.0,96.65,96.65,94.95,95.04,85947.0
2018-01-16 13:00:00,95.11,95.57,93.78,93.89,193058.0,95.11,95.57,93.78,93.89,193058.0
2018-01-16 14:00:00,93.82,93.89,91.72,91.98,195981.0,93.82,93.89,91.72,91.98,195981.0
2018-01-16 15:00:00,91.95,93.02,91.93,92.78,205529.0,91.95,93.02,91.93,92.78,205529.0
2018-01-17 09:30:00,93.47,95.0,93.01,94.33,72844.0,93.47,95.0,93.01,94.33,72844.0
2018-01-17 10:00:00,94.16,94.55,93.69,93.9,117890.0,94.16,94.55,93.69,93.9,117890.0
2018-01-17 11:00:00,93.9,94.5,93.61,94.04,80039.0,93.9,94.5,93.61,94.04,80039.0
2018-01-17 12:00:00,94.04,94.82,93.94,94.1,41470.0,94.04,94.82,93.94,94.1,41470.0
2018-01-17 13:00:00,94.11,95.35,94.04,95.17,46604.0,94.11,95.35,94.04,95.17,46604.0
2018-01-17 14:00:00,95.13,96.42,94.97,95.97,114857.0,95.13,96.42,94.97,95.97,114857.0
2018-01-17 15:00:00,96.02,96.54,95.13,95.39,145351.0,96.02,96.54,95.13,95.39,145351.0
2018-01-18 09:30:00,95.28,95.28,93.91,95.02,21758.0,95.28,95.28,93.91,95.02,21758.0
2018-01-18 10:00:00,94.84,94.84,93.94,94.63,46117.0,94.84,94.84,93.94,94.63,46117.0
2018-01-18 11:00:00,94.5,95.88,94.49,95.63,61721.0,94.5,95.88,94.49,95.63,61721.0
2018-01-18 12:00:00,95.66,97.23,95.66,97.06,52884.0,95.66,97.23,95.66,97.06,52884.0
2018-01-18 13:00:00,97.1,97.83,96.98,97.5,72172.0,97.1,97.83,96.98,97.5,72172.0
2018-01-18 14:00:00,97.37,97.6,97.18,97.38,36178.0,97.37,97.6,97.18,97.38,36178.0
2018-01-18 15:00:00,97.38,97.58,96.24,96.6,99699.0,97.38,97.58,96.24,96.6,99699.0
2018-01-19 09:30:00,96.39,98.53,96.12,98.52,102507.0,96.39,98.53,96.12,98.52,102507.0
2018-01-19 10:00:00,98.39,99.66,97.78,99.03,150093.0,98.39,99.66,97.78,99.03,150093.0
2018-01-19 11:00:00,99.07,99.07,98.35,98.6,52477.0,99.07,99.07,98.35,98.6,52477.0
2018-01-19 12:00:00,98.68,98.76,98.17,98.47,74782.0,98.68,98.76,98.17,98.47,74782.0
2018-01-19 13:00:00,98.57,99.83,98.48,99.74,127622.0,98.57,99.83,98.48,99.74,127622.0
2018-01-19 14:00:00,99.74,100.56,99.43,100.38,234312.0,99.74,100.56,99.43,100.38,234312.0
2018-01-19 15:00:00,100.27,100.6,99.78,100.19,349733.0,100.27,100.6,99.78,100.19,349733.0
2018-01-22 09:30:00,100.36,100.57,99.8,100.27,58333.0,100.36,100.57,99.8,100.27,58333.0
2018-01-22 10:00:00,100.18,102.41,99.81,102.09,108668.0,100.18,102.41,99.81,102.09,108668.0
2018-01-22 11:00:00,102.06,102.95,101.27,102.84,112702.0,102.06,102.95,101.27,102.84,112702.0
2018-01-22 12:00:00,102.91,105.24,102.78,104.63,199764.0,102.91,105.24,102.78,104.63,199764.0
2018-01-22 13:00:00,104.62,104.75,103.29,103.58,88333.0,104.62,104.75,103.29,103.58,88333.0
2018-01-22 14:00:00,103.56,103.65,102.48,102.55,105028.0,103.56,103.65,102.48,102.55,105028.0
2018-01-22 15:00:00,102.55,103.75,102.16,103.56,197128.0,102.55,103.75,102.16,103.56,197128.0
2018-01-23 09:30:00,103.33,103.88,102.2,102.72,32881.0,103.33,103.88,102.2,102.72,32881.0
2018-01-23 10:00:00,102.58,103.35,102.27,103.27,85267.0,102.58,103.35,102.27,103.27,85267.0
2018-01-23 11:00:00,103.29,105.13,103.23,103.8,97152.0,103.29,105.13,103.23,103.8,97152.0
2018-01-23 12:00:00,103.94,104.8,103.59,104.01,75243.0,103.94,104.8,103.59,104.01,75243.0
2018-01-23 13:00:00,103.92,104.2,103.78,104.15,42065.0,103.92,104.2,103.78,104.15,42065.0
2018-01-23 14:00:00,104.15,104.42,103.96,104.12,59169.0,104.15,104.42,103.96,104.12,59169.0
2018-01-23 15:00:00,104.1,104.79,103.54,104.55,199890.0,104.1,104.79,103.54,104.55,199890.0
2018-01-24 09:30:00,104.77,104.77,103.14,103.65,24933.0,104.77,104.77,103.14,103.65,24933.0
2018-01-24 10:00:00,103.8,105.46,103.29,103.8,121181.0,103.8,105.46,103.29,103.8,121181.0
2018-01-24 11:00:00,103.95,104.82,103.5,103.7,83765.0,103.95,104.82,103.5,103.7,83765.0
2018-01-24 12:00:00,103.59,103.6,101.08,101.46,74082.0,103.59,103.6,101.08,101.46,74082.0
2018-01-24 13:00:00,101.35,103.12,100.88,102.55,87793.0,101.35,103.12,100.88,102.55,87793.0
2018-01-24 14:00:00,102.63,103.59,102.48,103.49,44047.0,102.63,103.59,102.48,103.49,44047.0
2018-01-24 15:00:00,103.45,103.62,102.8,103.21,125848.0,103.45,103.62,102.8,103.21,125848.0
2018-01-25 09:30:00,104.07,104.07,100.83,101.34,56007.0,104.07,104.07,100.83,101.34,56007.0
2018-01-25 10:00:00,101.34,101.79,101.0,101.17,94965.0,101.34,101.79,101.0,101.17,94965.0
2018-01-25 11:00:00,101.02,101.59,100.93,101.4,60004.0,101.02,101.59,100.93,101.4,60004.0
2018-01-25 12:00:00,101.39,101.53,100.85,100.85,64047.0,101.39,101.53,100.85,100.85,64047.0
2018-01-25 13:00:00,100.8,103.44,100.7,103.39,50036.0,100.8,103.44,100.7,103.39,50036.0
2018-01-25 14:00:00,103.45,103.86,102.43,102.77,63162.0,103.45,103.86,102.43,102.77,63162.0
2018-01-25 15:00:00,102.77,104.19,102.55,103.82,120780.0,102.77,104.19,102.55,103.82,120780.0
2018-01-26 09:30:00,103.63,103.63,102.52,103.36,19361.0,103.63,103.63,102.52,103.36,19361.0
2018-01-26 10:00:00,103.03,104.46,103.03,103.95,42816.0,103.03,104.46,103.03,103.95,42816.0
2018-01-26 11:00:00,103.95,104.63,103.64,103.89,49941.0,103.95,104.63,103.64,103.89,49941.0
2018-01-26 12:00:00,103.88,104.32,103.65,104.02,32556.0,103.88,104.32,103.65,104.02,32556.0
2018-01-26 13:00:00,104.1,104.31,103.61,104.27,46092.0,104.1,104.31,103.61,104.27,46092.0
2018-01-26 14:00:00,104.09,104.43,103.56,103.94,54199.0,104.09,104.43,103.56,103.94,54199.0
2018-01-26 15:00:00,103.97,104.0,103.2,103.85,129361.0,103.97,104.0,103.2,103.85,129361.0
2018-01-29 09:30:00,103.44,104.29,102.92,102.92,17167.0,103.44,104.29,102.92,102.92,17167.0
2018-01-29 10:00:00,103.32,103.9,102.5,103.13,145333.0,103.32,103.9,102.5,103.13,145333.0
2018-01-29 11:00:00,103.15,103.27,100.85,100.85,226834.0,103.15,103.27,100.85,100.85,226834.0
2018-01-29 12:00:00,100.88,101.51,100.75,101.49,46727.0,100.88,101.51,100.75,101.49,46727.0
2018-01-29 13:00:00,101.64,102.14,101.2,102.1,25326.0,101.64,102.14,101.2,102.1,25326.0
2018-01-29 14:00:00,102.17,102.85,101.89,102.85,33426.0,102.17,102.85,101.89,102.85,33426.0
2018-01-29 15:00:00,102.82,103.18,102.21,102.69,88842.0,102.82,103.18,102.21,102.69,88842.0
2018-01-30 09:30:00,101.43,101.48,99.5,99.85,47896.0,101.43,101.48,99.5,99.85,47896.0
2018-01-30 10:00:00,100.04,100.85,99.3,100.84,113051.0,100.04,100.85,99.3,100.84,113051.0
2018-01-30 11:00:00,100.58,101.44,99.68,99.68,77792.0,100.58,101.44,99.68,99.68,77792.0
2018-01-30 12:00:00,99.64,100.31,98.89,99.36,56612.0,99.64,100.31,98.89,99.36,56612.0
2018-01-30 13:00:00,99.36,100.25,99.0,100.25,47432.0,99.36,100.25,99.0,100.25,47432.0
2018-01-30 14:00:00,100.26,100.87,99.73,100.41,39512.0,100.26,100.87,99.73,100.41,39512.0
2018-01-30 15:00:00,100.34,101.2,100.23,100.89,106599.0,100.34,101.2,100.23,100.89,106599.0
2018-01-31 09:30:00,101.79,102.96,99.92,99.93,90043.0,101.79,102.96,99.92,99.93,90043.0
2018-01-31 10:00:00,100.04,100.51,99.2,99.2,70176.0,100.04,100.51,99.2,99.2,70176.0
2018-01-31 11:00:00,99.32,99.59,96.55,96.55,122190.0,99.32,99.59,96.55,96.55,122190.0
2018-01-31 12:00:00,96.62,96.62,94.5,95.7,261706.0,96.62,96.62,94.5,95.7,261706.0
2018-01-31 13:00:00,95.7,96.57,95.54,96.23,116167.0,95.7,96.57,95.54,96.23,116167.0
2018-01-31 14:00:00,96.25,96.44,93.11,94.48,283612.0,96.25,96.44,93.11,94.48,283612.0
2018-01-31 15:00:00,94.48,95.32,93.79,93.96,350383.0,94.48,95.32,93.79,93.96,350383.0
2018-02-01 09:30:00,93.55,93.84,92.52,93.42,75001.0,93.55,93.84,92.52,93.42,75001.0
2018-02-01 10:00:00,93.23,93.66,90.9,92.05,328137.0,93.23,93.66,90.9,92.05,328137.0
2018-02-01 11:00:00,92.05,92.93,90.96,91.6,181569.0,92.05,92.93,90.96,91.6,181569.0
2018-02-01 12:00:00,91.58,92.07,91.16,91.55,90402.0,91.58,92.07,91.16,91.55,90402.0
2018-02-01 13:00:00,91.54,92.0,89.65,90.81,392447.0,91.54,92.0,89.65,90.81,392447.0
2018-02-01 14:00:00,90.92,92.0,90.71,91.85,273746.0,90.92,92.0,90.71,91.85,273746.0
2018-02-01 15:00:00,91.85,92.3,91.0,92.25,214500.0,91.85,92.3,91.0,92.25,214500.0
2018-02-02 09:30:00,91.42,93.95,90.78,90.93,141923.0,91.42,93.95,90.78,90.93,141923.0
2018-02-02 10:00:00,90.93,94.5,90.85,93.92,223824.0,90.93,94.5,90.85,93.92,223824.0
2018-02-02 11:00:00,93.93,94.6,92.98,92.98,114832.0,93.93,94.6,92.98,92.98,114832.0
2018-02-02 12:00:00,92.94,94.44,92.93,93.53,70057.0,92.94,94.44,92.93,93.53,70057.0
2018-02-02 13:00:00,93.61,93.99,91.48,92.02,96273.0,93.61,93.99,91.48,92.02,96273.0
2018-02-02 14:00:00,92.01,92.55,90.93,91.97,172446.0,92.01,92.55,90.93,91.97,172446.0
2018-02-02 15:00:00,91.79,92.7,91.3,92.05,190531.0,91.79,92.7,91.3,92.05,190531.0
2018-02-05 09:30:00,91.09,92.93,90.05,92.44,78180.0,91.09,92.93,90.05,92.44,78180.0
2018-02-05 10:00:00,92.44,93.41,91.46,92.24,90073.0,92.44,93.41,91.46,92.24,90073.0
2018-02-05 11:00:00,92.35,92.79,92.0,92.74,56645.0,92.35,92.79,92.0,92.74,56645.0
2018-02-05 12:00:00,92.69,92.69,91.43,92.07,77719.0,92.69,92.69,91.43,92.07,77719.0
2018-02-05 13:00:00,92.14,93.0,91.49,93.0,51313.0,92.14,93.0,91.49,93.0,51313.0
2018-02-05 14:00:00,92.91,92.94,91.61,91.8,77925.0,92.91,92.94,91.61,91.8,77925.0
2018-02-05 15:00:00,91.65,92.08,89.57,89.75,279749.0,91.65,92.08,89.57,89.75,279749.0
2018-02-06 09:30:00,87.63,91.66,87.1,91.14,148430.0,87.63,91.66,87.1,91.14,148430.0
2018-02-06 10:00:00,91.62,91.9,89.17,91.32,238440.0,91.62,91.9,89.17,91.32,238440.0
2018-02-06 11:00:00,91.14,92.52,90.54,91.0,199206.0,91.14,92.52,90.54,91.0,199206.0
2018-02-06 12:00:00,91.16,93.03,90.98,92.03,89047.0,91.16,93.03,90.98,92.03,89047.0
2018-02-06 13:00:00,91.81,91.9,90.7,91.05,53914.0,91.81,91.9,90.7,91.05,53914.0
2018-02-06 14:00:00,91.01,92.95,91.0,92.81,57913.0,91.01,92.95,91.0,92.81,57913.0
2018-02-06 15:00:00,92.91,93.25,91.67,92.59,145936.0,92.91,93.25,91.67,92.59,145936.0
2018-02-07 09:30:00,92.26,93.74,91.06,92.5,104702.0,92.26,93.74,91.06,92.5,104702.0
2018-02-07 10:00:00,92.42,93.06,91.51,91.91,77007.0,92.42,93.06,91.51,91.91,77007.0
2018-02-07 11:00:00,91.83,92.2,90.05,90.58,64627.0,91.83,92.2,90.05,90.58,64627.0
2018-02-07 12:00:00,90.5,90.89,89.98,90.34,115454.0,90.5,90.89,89.98,90.34,115454.0
2018-02-07 13:00:00,90.39,91.44,89.86,91.15,63604.0,90.39,91.44,89.86,91.15,63604.0
2018-02-07 14:00:00,91.0,91.87,90.6,91.3,46021.0,91.0,91.87,90.6,91.3,46021.0
2018-02-07 15:00:00,91.37,91.88,90.34,90.88,275044.0,91.37,91.88,90.34,90.88,275044.0
2018-02-08 09:30:00,90.66,91.39,88.11,89.16,130221.0,90.66,91.39,88.11,89.16,130221.0
2018-02-08 10:00:00,88.96,89.15,86.96,87.38,107702.0,88.96,89.15,86.96,87.38,107702.0
2018-02-08 11:00:00,87.19,87.95,86.29,86.9,129417.0,87.19,87.95,86.29,86.9,129417.0
2018-02-08 12:00:00,86.97,87.7,86.71,87.49,98132.0,86.97,87.7,86.71,87.49,98132.0
2018-02-08 13:00:00,87.37,87.43,86.18,87.4,192463.0,87.37,87.43,86.18,87.4,192463.0
2018-02-08 14:00:00,87.35,87.51,86.24,86.56,123155.0,87.35,87.51,86.24,86.56,123155.0
2018-02-08 15:00:00,86.57,87.33,85.95,86.01,293584.0,86.57,87.33,85.95,86.01,293584.0
2018-02-09 09:30:00,86.04,88.37,85.93,87.43,58349.0,86.04,88.37,85.93,87.43,58349.0
2018-02-09 10:00:00,87.46,87.47,84.68,85.41,89552.0,87.46,87.47,84.68,85.41,89552.0
2018-02-09 11:00:00,85.44,86.21,83.88,84.08,108350.0,85.44,86.21,83.88,84.08,108350.0
2018-02-09 12:00:00,84.04,84.62,82.98,84.62,110127.0,84.04,84.62,82.98,84.62,110127.0
2018-02-09 13:00:00,84.87,85.84,84.25,85.71,84916.0,84.87,85.84,84.25,85.71,84916.0
2018-02-09 14:00:00,85.65,86.65,85.39,86.14,94260.0,85.65,86.65,85.39,86.14,94260.0
2018-02-09 15:00:00,85.93,87.57,85.17,86.79,219427.0,85.93,87.57,85.17,86.79,219427.0
2018-02-12 09:30:00,87.11,87.11,84.76,85.03,162180.0,87.11,87.11,84.76,85.03,162180.0
2018-02-12 10:00:00,84.86,87.35,84.54,87.35,187088.0,84.86,87.35,84.54,87.35,187088.0
2018-02-12 11:00:00,87.3,88.85,86.33,88.85,88769.0,87.3,88.85,86.33,88.85,88769.0
2018-02-12 12:00:00,88.75,89.34,88.05,88.05,93716.0,88.75,89.34,88.05,88.05,93716.0
2018-02-12 13:00:00,88.16,89.2,87.69,88.97,105551.0,88.16,89.2,87.69,88.97,105551.0
2018-02-12 14:00:00,88.92,89.1,87.8,88.51,87724.0,88.92,89.1,87.8,88.51,87724.0
2018-02-12 15:00:00,88.46,89.12,88.27,88.86,148117.0,88.46,89.12,88.27,88.86,148117.0
2018-02-13 09:30:00,88.15,89.17,87.89,88.06,34306.0,88.15,89.17,87.89,88.06,34306.0
2018-02-13 10:00:00,88.1,88.62,87.55,88.52,73443.0,88.1,88.62,87.55,88.52,73443.0
2018-02-13 11:00:00,88.47,88.47,87.63,87.63,75950.0,88.47,88.47,87.63,87.63,75950.0
2018-02-13 12:00:00,87.63,87.8,86.29,86.74,123561.0,87.63,87.8,86.29,86.74,123561.0
2018-02-13 13:00:00,86.86,88.1,86.77,87.82,63453.0,86.86,88.1,86.77,87.82,63453.0
2018-02-13 14:00:00,87.8,88.69,87.74,88.21,51237.0,87.8,88.69,87.74,88.21,51237.0
2018-02-13 15:00:00,88.27,88.85,88.23,88.69,123648.0,88.27,88.85,88.23,88.69,123648.0
2018-02-14 09:30:00,87.77,89.82,87.62,89.12,59774.0,87.77,89.82,87.62,89.12,59774.0
2018-02-14 10:00:00,89.24,92.21,88.8,91.23,275016.0,89.24,92.21,88.8,91.23,275016.0
2018-02-14 11:00:00,91.33,93.17,91.11,92.76,307937.0,91.33,93.17,91.11,92.76,307937.0
2018-02-14 12:00:00,92.68,94.33,92.5,93.57,134992.0,92.68,94.33,92.5,93.57,134992.0
2018-02-14 13:00:00,93.56,94.81,93.23,94.68,94874.0,93.56,94.81,93.23,94.68,94874.0
2018-02-14 14:00:00,94.83,94.9,93.5,93.82,86951.0,94.83,94.9,93.5,93.82,86951.0
2018-02-14 15:00:00,93.79,94.29,92.23,92.52,209785.0,93.79,94.29,92.23,92.52,209785.0
2018-02-15 09:30:00,93.6,93.64,91.27,92.61,148664.0,93.6,93.64,91.27,92.61,148664.0
2018-02-15 10:00:00,92.84,93.85,91.91,91.95,57560.0,92.84,93.85,91.91,91.95,57560.0
2018-02-15 11:00:00,91.95,92.61,91.52,92.34,84093.0,91.95,92.61,91.52,92.34,84093.0
2018-02-15 12:00:00,92.28,92.72,91.91,91.99,52333.0,92.28,92.72,91.91,91.99,52333.0
2018-02-15 13:00:00,92.05,92.13,90.83,90.93,68082.0,92.05,92.13,90.83,90.93,68082.0
2018-02-15 14:00:00,91.01,92.0,90.98,91.73,27391.0,91.01,92.0,90.98,91.73,27391.0
2018-02-15 15:00:00,91.7,92.19,91.24,92.08,107853.0,91.7,92.19,91.24,92.08,107853.0
2018-02-16 09:30:00,91.9,92.98,91.66,92.68,17344.0,91.9,92.98,91.66,92.68,17344.0
2018-02-16 10:00:00,92.81,94.28,92.5,93.17,68250.0,92.81,94.28,92.5,93.17,68250.0
2018-02-16 11:00:00,93.22,93.95,92.81,93.47,54498.0,93.22,93.95,92.81,93.47,54498.0
2018-02-16 12:00:00,93.41,93.55,92.74,93.14,37233.0,93.41,93.55,92.74,93.14,37233.0
2018-02-16 13:00:00,93.29,93.39,91.81,92.44,38963.0,93.29,93.39,91.81,92.44,38963.0
2018-02-16 14:00:00,92.65,93.89,92.53,93.75,51528.0,92.65,93.89,92.53,93.75,51528.0
2018-02-16 15:00:00,93.74,93.95,93.33,93.39,96520.0,93.74,93.95,93.33,93.39,96520.0
2018-02-20 09:30:00,92.32,93.34,91.79,91.79,76324.0,92.32,93.34,91.79,91.79,76324.0
2018-02-20 10:00:00,91.82,92.61,90.36,90.69,84700.0,91.82,92.61,90.36,90.69,84700.0
2018-02-20 11:00:00,90.5,91.17,90.11,90.83,116694.0,90.5,91.17,90.11,90.83,116694.0
2018-02-20 12:00:00,90.89,91.51,90.46,91.25,69588.0,90.89,91.51,90.46,91.25,69588.0
2018-02-20 13:00:00,91.08,91.65,90.74,91.53,58826.0,91.08,91.65,90.74,91.53,58826.0
2018-02-20 14:00:00,91.61,91.69,90.45,90.57,62942.0,91.61,91.69,90.45,90.57,62942.0
2018-02-20 15:00:00,90.6,91.02,88.97,88.99,213695.0,90.6,91.02,88.97,88.99,213695.0
2018-02-21 09:30:00,89.05,90.52,89.0,90.3,42353.0,89.05,90.52,89.0,90.3,42353.0
2018-02-21 10:00:00,90.48,91.62,90.17,91.42,92851.0,90.48,91.62,90.17,91.42,92851.0
2018-02-21 11:00:00,91.45,92.19,91.27,91.99,112794.0,91.45,92.19,91.27,91.99,112794.0
2018-02-21 12:00:00,91.97,92.28,91.49,91.61,85055.0,91.97,92.28,91.49,91.61,85055.0
2018-02-21 13:00:00,91.61,92.55,91.22,92.34,70388.0,91.61,92.55,91.22,92.34,70388.0
2018-02-21 14:00:00,92.26,92.93,91.3,91.37,84312.0,92.26,92.93,91.3,91.37,84312.0
2018-02-21 15:00:00,91.36,91.51,90.29,90.51,184905.0,91.36,91.51,90.29,90.51,184905.0
2018-02-22 09:30:00,90.4,90.65,88.02,89.48,122747.0,90.4,90.65,88.02,89.48,122747.0
2018-02-22 10:00:00,89.52,90.77,89.16,90.39,77624.0,89.52,90.77,89.16,90.39,77624.0
2018-02-22 11:00:00,90.41,91.35,90.26,90.85,94276.0,90.41,91.35,90.26,90.85,94276.0
2018-02-22 12:00:00,90.84,91.37,90.18,90.18,59315.0,90.84,91.37,90.18,90.18,59315.0
2018-02-22 13:00:00,90.2,90.85,89.34,90.84,53368.0,90.2,90.85,89.34,90.84,53368.0
2018-02-22 14:00:00,90.71,93.14,90.71,91.86,154665.0,90.71,93.14,90.71,91.86,154665.0
2018-02-22 15:00:00,91.78,92.27,91.2,91.37,280704.0,91.78,92.27,91.2,91.37,280704.0
2018-02-23 09:30:00,92.04,92.42,91.07,91.64,30354.0,92.04,92.42,91.07,91.64,30354.0
2018-02-23 10:00:00,91.35,91.36,89.4,89.65,104953.0,91.35,91.36,89.4,89.65,104953.0
2018-02-23 11:00:00,89.76,90.26,89.34,89.8,76773.0,89.76,90.26,89.34,89.8,76773.0
2018-02-23 12:00:00,89.73,89.98,89.0,89.62,74987.0,89.73,89.98,89.0,89.62,74987.0
2018-02-23 13:00:00,89.54,90.15,88.78,89.08,89014.0,89.54,90.15,88.78,89.08,89014.0
2018-02-23 14:00:00,89.15,89.44,88.66,88.89,73578.0,89.15,89.44,88.66,88.89,73578.0
2018-02-23 15:00:00,88.98,89.06,88.32,88.44,204046.0,88.98,89.06,88.32,88.44,204046.0
2018-02-26 09:30:00,89.0,89.5,87.07,87.64,172814.0,89.0,89.5,87.07,87.64,172814.0
2018-02-26 10:00:00,87.67,87.83,86.38,86.88,258041.0,87.67,87.83,86.38,86.88,258041.0
2018-02-26 11:00:00,86.9,87.0,85.87,86.36,226026.0,86.9,87.0,85.87,86.36,226026.0
2018-02-26 12:00:00,86.39,86.97,86.15,86.82,45087.0,86.39,86.97,86.15,86.82,45087.0
2018-02-26 13:00:00,86.88,87.44,86.07,87.44,56324.0,86.88,87.44,86.07,87.44,56324.0
2018-02-26 14:00:00,87.44,87.72,86.44,86.5,77203.0,87.44,87.72,86.44,86.5,77203.0
2018-02-26 15:00:00,86.51,86.93,86.0,86.23,206660.0,86.51,86.93,86.0,86.23,206660.0
2018-02-27 09:30:00,87.0,87.25,86.22,86.24,51503.0,87.0,87.25,86.22,86.24,51503.0
2018-02-27 10:00:00,86.25,86.73,84.39,84.88,101401.0,86.25,86.73,84.39,84.88,101401.0
2018-02-27 11:00:00,84.86,85.14,83.45,84.15,129976.0,84.86,85.14,83.45,84.15,129976.0
2018-02-27 12:00:00,84.21,85.06,83.94,84.73,70554.0,84.21,85.06,83.94,84.73,70554.0
2018-02-27 13:00:00,84.64,84.82,84.0,84.46,85579.0,84.64,84.82,84.0,84.46,85579.0
2018-02-27 14:00:00,84.57,85.34,84.24,85.05,69747.0,84.57,85.34,84.24,85.05,69747.0
2018-02-27 15:00:00,85.09,85.37,84.88,85.03,142658.0,85.09,85.37,84.88,85.03,142658.0
2018-02-28 09:30:00,85.04,86.23,85.04,85.8,51417.0,85.04,86.23,85.04,85.8,51417.0
2018-02-28 10:00:00,85.65,85.65,84.29,84.51,58921.0,85.65,85.65,84.29,84.51,58921.0
2018-02-28 11:00:00,84.52,86.07,84.02,86.01,126167.0,84.52,86.07,84.02,86.01,126167.0
2018-02-28 12:00:00,86.09,86.4,85.53,86.28,78085.0,86.09,86.4,85.53,86.28,78085.0
2018-02-28 13:00:00,86.17,86.6,85.39,85.78,52639.0,86.17,86.6,85.39,85.78,52639.0
2018-02-28 14:00:00,85.76,86.27,85.27,85.32,34235.0,85.76,86.27,85.27,85.32,34235.0
2018-02-28 15:00:00,85.35,85.71,84.74,84.85,148811.0,85.35,85.71,84.74,84.85,148811.0
2018-03-01 09:30:00,84.88,85.18,83.82,84.07,39231.0,84.88,85.18,83.82,84.07,39231.0
2018-03-01 10:00:00,84.14,85.05,83.99,84.29,78058.0,84.14,85.05,83.99,84.29,78058.0
2018-03-01 11:00:00,84.21,86.04,84.21,85.86,39813.0,84.21,86.04,84.21,85.86,39813.0
2018-03-01 12:00:00,85.85,86.41,84.83,84.92,48096.0,85.85,86.41,84.83,84.92,48096.0
2018-03-01 13:00:00,85.05,85.05,83.23,83.33,82038.0,85.05,85.05,83.23,83.33,82038.0
2018-03-01 14:00:00,83.37,83.6,82.49,83.25,111081.0,83.37,83.6,82.49,83.25,111081.0
2018-03-01 15:00:00,83.19,84.82,82.61,84.76,214608.0,83.19,84.82,82.61,84.76,214608.0
2018-03-02 09:30:00,83.05,83.74,81.77,81.9,73595.0,83.05,83.74,81.77,81.9,73595.0
2018-03-02 10:00:00,81.99,82.23,78.91,78.96,421728.0,81.99,82.23,78.91,78.96,421728.0
2018-03-02 11:00:00,78.96,79.06,77.17,78.2,565052.0,78.96,79.06,77.17,78.2,565052.0
2018-03-02 12:00:00,78.14,78.54,76.63,77.32,315632.0,78.14,78.54,76.63,77.32,315632.0
2018-03-02 13:00:00,77.23,79.52,76.97,79.1,329766.0,77.23,79.52,76.97,79.1,329766.0
2018-03-02 14:00:00,79.15,79.9,78.98,79.68,225362.0,79.15,79.9,78.98,79.68,225362.0
2018-03-02 15:00:00,79.69,80.98,79.21,80.25,511367.0,79.69,80.98,79.21,80.25,511367.0
2018-03-05 09:30:00,80.0,81.54,77.45,77.46,100785.0,80.0,81.54,77.45,77.46,100785.0
2018-03-05 10:00:00,77.66,78.72,77.24,78.24,186434.0,77.66,78.72,77.24,78.24,186434.0
2018-03-05 11:00:00,78.24,78.73,77.29,77.8,270030.0,78.24,78.73,77.29,77.8,270030.0
2018-03-05 12:00:00,77.81,78.02,77.3,77.38,86724.0,77.81,78.02,77.3,77.38,86724.0
2018-03-05 13:00:00,77.48,77.9,77.26,77.69,74831.0,77.48,77.9,77.26,77.69,74831.0
2018-03-05 14:00:00,77.73,78.89,77.58,77.59,152876.0,77.73,78.89,77.58,77.59,152876.0
2018-03-05 15:00:00,77.59,77.66,76.02,76.11,351402.0,77.59,77.66,76.02,76.11,351402.0
2018-03-06 09:30:00,76.6,78.04,76.32,77.69,69828.0,76.6,78.04,76.32,77.69,69828.0
2018-03-06 10:00:00,77.56,79.18,77.18,78.33,165656.0,77.56,79.18,77.18,78.33,165656.0
2018-03-06 11:00:00,78.32,79.51,78.3,79.38,104274.0,78.32,79.51,78.3,79.38,104274.0
2018-03-06 12:00:00,79.36,80.23,79.06,79.72,85945.0,79.36,80.23,79.06,79.72,85945.0
2018-03-06 13:00:00,79.78,79.93,79.0,79.83,63316.0,79.78,79.93,79.0,79.83,63316.0
2018-03-06 14:00:00,79.77,80.12,79.28,79.91,88098.0,79.77,80.12,79.28,79.91,88098.0
2018-03-06 15:00:00,79.85,80.52,79.77,80.13,194630.0,79.85,80.52,79.77,80.13,194630.0
2018-03-07 09:30:00,79.0,80.37,78.81,79.73,63191.0,79.0,80.37,78.81,79.73,63191.0
2018-03-07 10:00:00,79.53,80.02,77.91,78.74,112920.0,79.53,80.02,77.91,78.74,112920.0
2018-03-07 11:00:00,78.56,79.38,78.16,78.71,73402.0,78.56,79.38,78.16,78.71,73402.0
2018-03-07 12:00:00,78.75,79.54,78.67,79.17,45415.0,78.75,79.54,78.67,79.17,45415.0
2018-03-07 13:00:00,79.09,79.21,78.24,78.51,61518.0,79.09,79.21,78.24,78.51,61518.0
2018-03-07 14:00:00,78.46,79.33,78.41,78.91,43868.0,78.46,79.33,78.41,78.91,43868.0
2018-03-07 15:00:00,78.91,79.72,78.82,79.34,157867.0,78.91,79.72,78.82,79.34,157867.0
2018-03-08 09:30:00,79.52,80.99,78.72,79.02,43012.0,79.52,80.99,78.72,79.02,43012.0
2018-03-08 10:00:00,79.09,79.68,78.7,79.16,46145.0,79.09,79.68,78.7,79.16,46145.0
2018-03-08 11:00:00,79.3,80.88,79.17,80.88,53619.0,79.3,80.88,79.17,80.88,53619.0
2018-03-08 12:00:00,80.7,80.76,80.1,80.44,34649.0,80.7,80.76,80.1,80.44,34649.0
2018-03-08 13:00:00,80.44,80.8,80.4,80.55,30529.0,80.44,80.8,80.4,80.55,30529.0
2018-03-08 14:00:00,80.46,80.68,79.38,79.7,61022.0,80.46,80.68,79.38,79.7,61022.0
2018-03-08 15:00:00,79.75,80.32,79.42,79.69,105468.0,79.75,80.32,79.42,79.69,105468.0
2018-03-09 09:30:00,80.48,80.7,78.64,78.84,43790.0,80.48,80.7,78.64,78.84,43790.0
2018-03-09 10:00:00,78.84,79.31,78.57,78.71,58891.0,78.84,79.31,78.57,78.71,58891.0
2018-03-09 11:00:00,78.71,78.92,77.89,78.3,60718.0,78.71,78.92,77.89,78.3,60718.0
2018-03-09 12:00:00,78.32,78.53,77.9,78.44,67125.0,78.32,78.53,77.9,78.44,67125.0
2018-03-09 13:00:00,78.46,78.48,77.96,77.99,61424.0,78.46,78.48,77.96,77.99,61424.0
2018-03-09 14:00:00,77.99,78.19,77.48,78.14,61799.0,77.99,78.19,77.48,78.14,61799.0
2018-03-09 15:00:00,78.15,78.29,77.64,77.82,133942.0,78.15,78.29,77.64,77.82,133942.0
2018-03-12 09:30:00,77.87,78.52,77.21,78.04,112369.0,77.87,78.52,77.21,78.04,112369.0
2018-03-12 10:00:00,78.08,78.13,75.81,76.02,176924.0,78.08,78.13,75.81,76.02,176924.0
2018-03-12 11:00:00,76.0,77.12,75.9,76.09,147431.0,76.0,77.12,75.9,76.09,147431.0
2018-03-12 12:00:00,76.14,77.8,76.0,76.67,98773.0,76.14,77.8,76.0,76.67,98773.0
2018-03-12 13:00:00,76.67,77.38,76.35,76.75,75711.0,76.67,77.38,76.35,76.75,75711.0
2018-03-12 14:00:00,76.85,76.96,76.05,76.13,92905.0,76.85,76.96,76.05,76.13,92905.0
2018-03-12 15:00:00,76.08,76.6,75.81,76.5,205497.0,76.08,76.6,75.81,76.5,205497.0
2018-03-13 09:30:00,76.5,77.25,76.26,77.06,50655.0,76.5,77.25,76.26,77.06,50655.0
2018-03-13 10:00:00,77.05,77.86,76.98,77.27,70990.0,77.05,77.86,76.98,77.27,70990.0
2018-03-13 11:00:00,77.27,77.48,76.33,77.19,50774.0,77.27,77.48,76.33,77.19,50774.0
2018-03-13 12:00:00,77.16,77.58,76.49,77.23,58771.0,77.16,77.58,76.49,77.23,58771.0
2018-03-13 13:00:00,77.27,77.54,76.83,77.28,43606.0,77.27,77.54,76.83,77.28,43606.0
2018-03-13 14:00:00,77.3,77.3,76.23,76.38,49673.0,77.3,77.3,76.23,76.38,49673.0
2018-03-13 15:00:00,76.47,76.61,75.87,75.99,106676.0,76.47,76.61,75.87,75.99,106676.0
2018-03-14 09:30:00,78.81,79.64,77.32,79.47,112051.0,78.81,79.64,77.32,79.47,112051.0
2018-03-14 10:00:00,79.57,79.64,78.25,79.29,81638.0,79.57,79.64,78.25,79.29,81638.0
2018-03-14 11:00:00,79.19,79.39,77.73,77.86,74959.0,79.19,79.39,77.73,77.86,74959.0
2018-03-14 12:00:00,77.8,78.59,77.49,78.4,133680.0,77.8,78.59,77.49,78.4,133680.0
2018-03-14 13:00:00,78.35,79.11,77.97,78.85,113414.0,78.35,79.11,77.97,78.85,113414.0
2018-03-14 14:00:00,78.84,78.91,77.62,78.15,66108.0,78.84,78.91,77.62,78.15,66108.0
2018-03-14 15:00:00,78.12,78.12,77.26,77.49,120874.0,78.12,78.12,77.26,77.49,120874.0
2018-03-15 09:30:00,79.01,79.08,76.73,77.46,58596.0,79.01,79.08,76.73,77.46,58596.0
2018-03-15 10:00:00,77.42,77.89,76.51,77.52,43294.0,77.42,77.89,76.51,77.52,43294.0
2018-03-15 11:00:00,77.42,77.75,77.08,77.08,36562.0,77.42,77.75,77.08,77.08,36562.0
2018-03-15 12:00:00,77.09,77.09,75.9,75.9,78201.0,77.09,77.09,75.9,75.9,78201.0
2018-03-15 13:00:00,75.92,76.2,75.22,75.5,48645.0,75.92,76.2,75.22,75.5,48645.0
2018-03-15 14:00:00,75.42,76.26,75.25,76.16,54514.0,75.42,76.26,75.25,76.16,54514.0
2018-03-15 15:00:00,76.08,76.68,75.97,76.58,100072.0,76.08,76.68,75.97,76.58,100072.0
2018-03-16 09:30:00,76.58,76.95,75.61,76.69,57728.0,76.58,76.95,75.61,76.69,57728.0
2018-03-16 10:00:00,76.71,78.37,76.71,78.15,117801.0,76.71,78.37,76.71,78.15,117801.0
2018-03-16 11:00:00,78.08,78.74,77.98,78.25,110320.0,78.08,78.74,77.98,78.25,110320.0
2018-03-16 12:00:00,78.17,78.66,78.1,78.25,58521.0,78.17,78.66,78.1,78.25,58521.0
2018-03-16 13:00:00,78.26,78.31,77.11,77.31,33890.0,78.26,78.31,77.11,77.31,33890.0
2018-03-16 14:00:00,77.37,77.98,77.26,77.98,38706.0,77.37,77.98,77.26,77.98,38706.0
2018-03-16 15:00:00,77.91,78.79,77.9,78.42,295915.0,77.91,78.79,77.9,78.42,295915.0
2018-03-19 09:30:00,77.72,77.72,75.24,75.82,155762.0,77.72,77.72,75.24,75.82,155762.0
2018-03-19 10:00:00,75.82,76.78,74.5,76.37,150203.0,75.82,76.78,74.5,76.37,150203.0
2018-03-19 11:00:00,76.32,76.85,75.39,75.83,232074.0,76.32,76.85,75.39,75.83,232074.0
2018-03-19 12:00:00,75.69,75.89,75.07,75.48,164318.0,75.69,75.89,75.07,75.48,164318.0
2018-03-19 13:00:00,75.47,75.67,75.03,75.41,51781.0,75.47,75.67,75.03,75.41,51781.0
2018-03-19 14:00:00,75.46,75.75,75.25,75.65,39967.0,75.46,75.75,75.25,75.65,39967.0
2018-03-19 15:00:00,75.73,76.19,75.61,76.0,127988.0,75.73,76.19,75.61,76.0,127988.0
2018-03-20 09:30:00,76.06,77.19,75.75,77.18,32782.0,76.06,77.19,75.75,77.18,32782.0
2018-03-20 10:00:00,77.18,77.99,76.52,76.76,114344.0,77.18,77.99,76.52,76.76,114344.0
2018-03-20 11:00:00,76.72,77.58,76.52,77.39,68695.0,76.72,77.58,76.52,77.39,68695.0
2018-03-20 12:00:00,77.38,77.93,76.94,77.46,60431.0,77.38,77.93,76.94,77.46,60431.0
2018-03-20 13:00:00,77.51,77.63,76.91,77.44,55498.0,77.51,77.63,76.91,77.44,55498.0
2018-03-20 14:00:00,77.41,78.07,77.28,77.43,55629.0,77.41,78.07,77.28,77.43,55629.0
2018-03-20 15:00:00,77.41,77.78,77.25,77.53,109924.0,77.41,77.78,77.25,77.53,109924.0
2018-03-21 09:30:00,77.84,79.37,77.77,79.37,40632.0,77.84,79.37,77.77,79.37,40632.0
2018-03-21 10:00:00,79.3,79.43,78.21,78.42,87032.0,79.3,79.43,78.21,78.42,87032.0
2018-03-21 11:00:00,78.46,78.72,77.65,78.27,86266.0,78.46,78.72,77.65,78.27,86266.0
2018-03-21 12:00:00,78.34,78.34,77.2,77.4,81472.0,78.34,78.34,77.2,77.4,81472.0
2018-03-21 13:00:00,77.4,77.79,76.96,77.13,53724.0,77.4,77.79,76.96,77.13,53724.0
2018-03-21 14:00:00,77.22,77.85,76.82,77.41,53573.0,77.22,77.85,76.82,77.41,53573.0
2018-03-21 15:00:00,77.41,77.93,77.32,77.53,108644.0,77.41,77.93,77.32,77.53,108644.0
2018-03-22 09:30:00,76.85,77.44,76.5,77.05,15454.0,76.85,77.44,76.5,77.05,15454.0
2018-03-22 10:00:00,77.19,77.2,76.18,76.18,43336.0,77.19,77.2,76.18,76.18,43336.0
2018-03-22 11:00:00,76.27,76.93,76.0,76.5,98261.0,76.27,76.93,76.0,76.5,98261.0
2018-03-22 12:00:00,76.58,77.79,76.58,77.27,45951.0,76.58,77.79,76.58,77.27,45951.0
2018-03-22 13:00:00,77.15,77.77,76.82,77.4,41895.0,77.15,77.77,76.82,77.4,41895.0
2018-03-22 14:00:00,77.33,78.05,77.25,77.52,67768.0,77.33,78.05,77.25,77.52,67768.0
2018-03-22 15:00:00,77.59,78.33,77.27,77.93,254660.0,77.59,78.33,77.27,77.93,254660.0
2018-03-23 09:30:00,78.43,78.51,77.12,77.56,156012.0,78.43,78.51,77.12,77.56,156012.0
2018-03-23 10:00:00,77.55,78.49,77.53,78.26,124591.0,77.55,78.49,77.53,78.26,124591.0
2018-03-23 11:00:00,78.23,78.76,78.11,78.2,117508.0,78.23,78.76,78.11,78.2,117508.0
2018-03-23 12:00:00,78.31,78.57,77.84,77.99,119385.0,78.31,78.57,77.84,77.99,119385.0
2018-03-23 13:00:00,77.91,78.87,77.88,78.71,86157.0,77.91,78.87,77.88,78.71,86157.0
2018-03-23 14:00:00,78.76,79.14,78.57,78.77,89049.0,78.76,79.14,78.57,78.77,89049.0
2018-03-23 15:00:00,78.63,79.09,77.5,77.7,283704.0,78.63,79.09,77.5,77.7,283704.0
2018-03-26 09:30:00,79.06,79.33,77.49,78.13,113186.0,79.06,79.33,77.49,78.13,113186.0
2018-03-26 10:00:00,78.13,78.77,77.74,78.6,153810.0,78.13,78.77,77.74,78.6,153810.0
2018-03-26 11:00:00,78.6,79.06,78.23,78.65,123969.0,78.6,79.06,78.23,78.65,123969.0
2018-03-26 12:00:00,78.56,79.25,78.51,78.94,105908.0,78.56,79.25,78.51,78.94,105908.0
2018-03-26 13:00:00,78.95,79.41,78.5,78.65,318388.0,78.95,79.41,78.5,78.65,318388.0
2018-03-26 14:00:00,78.63,78.86,77.36,77.46,398461.0,78.63,78.86,77.36,77.46,398461.0
2018-03-26 15:00:00,77.45,78.71,77.36,78.53,363117.0,77.45,78.71,77.36,78.53,363117.0
2018-03-27 09:30:00,78.6,78.6,76.21,76.92,185684.0,78.6,78.6,76.21,76.92,185684.0
2018-03-27 10:00:00,76.91,78.21,75.94,76.5,260076.0,76.91,78.21,75.94,76.5,260076.0
2018-03-27 11:00:00,76.5,77.25,75.71,76.53,184779.0,76.5,77.25,75.71,76.53,184779.0
2018-03-27 12:00:00,76.47,76.7,75.88,76.27,126221.0,76.47,76.7,75.88,76.27,126221.0
2018-03-27 13:00:00,76.44,77.16,75.96,76.32,129576.0,76.44,77.16,75.96,76.32,129576.0
2018-03-27 14:00:00,76.33,76.65,74.8,74.8,276318.0,76.33,76.65,74.8,74.8,276318.0
2018-03-27 15:00:00,74.88,75.84,74.7,75.39,552515.0,74.88,75.84,74.7,75.39,552515.0
2018-03-28 09:30:00,87.38,94.76,86.26,90.46,1536890.0,87.38,94.76,86.26,90.46,1536890.0
2018-03-28 10:00:00,90.52,94.8,90.47,92.77,1228468.0,90.52,94.8,90.47,92.77,1228468.0
2018-03-28 11:00:00,92.82,93.25,90.5,92.58,684474.0,92.82,93.25,90.5,92.58,684474.0
2018-03-28 12:00:00,92.59,92.93,90.88,91.84,430674.0,92.59,92.93,90.88,91.84,430674.0
2018-03-28 13:00:00,91.88,92.49,91.41,91.73,275023.0,91.88,92.49,91.41,91.73,275023.0
2018-03-28 14:00:00,91.78,93.78,90.5,92.15,462968.0,91.78,93.78,90.5,92.15,462968.0
2018-03-28 15:00:00,92.19,93.62,91.66,92.19,856377.0,92.19,93.62,91.66,92.19,856377.0
2018-03-29 09:30:00,93.44,95.85,91.73,95.01,272271.0,93.44,95.85,91.73,95.01,272271.0
2018-03-29 10:00:00,94.78,96.78,94.59,96.15,320807.0,94.78,96.78,94.59,96.15,320807.0
2018-03-29 11:00:00,96.23,96.28,95.06,95.32,211096.0,96.23,96.28,95.06,95.32,211096.0
2018-03-29 12:00:00,95.38,96.44,94.92,96.25,199912.0,95.38,96.44,94.92,96.25,199912.0
2018-03-29 13:00:00,96.19,96.57,95.18,96.44,186932.0,96.19,96.57,95.18,96.44,186932.0
2018-03-29 14:00:00,96.44,96.63,94.49,95.38,327852.0,96.44,96.63,94.49,95.38,327852.0
2018-03-29 15:00:00,95.41,96.5,95.28,95.28,346901.0,95.41,96.5,95.28,95.28,346901.0
2018-04-02 09:30:00,95.25,97.52,94.8,97.52,161469.0,95.25,97.52,94.8,97.52,161469.0
2018-04-02 10:00:00,97.5,97.5,94.02,94.13,245535.0,97.5,97.5,94.02,94.13,245535.0
2018-04-02 11:00:00,94.06,94.28,92.61,92.8,199089.0,94.06,94.28,92.61,92.8,199089.0
2018-04-02 12:00:00,92.75,92.81,90.66,90.77,242912.0,92.75,92.81,90.66,90.77,242912.0
2018-04-02 13:00:00,90.71,90.78,89.12,89.23,201570.0,90.71,90.78,89.12,89.23,201570.0
2018-04-02 14:00:00,89.15,90.14,88.79,89.86,155078.0,89.15,90.14,88.79,89.86,155078.0
2018-04-02 15:00:00,89.89,90.08,88.64,89.38,280435.0,89.89,90.08,88.64,89.38,280435.0
2018-04-03 09:30:00,89.51,91.87,89.51,90.77,63241.0,89.51,91.87,89.51,90.77,63241.0
2018-04-03 10:00:00,90.62,90.86,88.91,89.46,76703.0,90.62,90.86,88.91,89.46,76703.0
2018-04-03 11:00:00,89.69,89.9,88.39,88.68,63791.0,89.69,89.9,88.39,88.68,63791.0
2018-04-03 12:00:00,88.73,89.43,87.64,88.02,81072.0,88.73,89.43,87.64,88.02,81072.0
2018-04-03 13:00:00,88.0,88.55,87.77,88.39,72088.0,88.0,88.55,87.77,88.39,72088.0
2018-04-03 14:00:00,88.32,88.47,87.07,87.59,84839.0,88.32,88.47,87.07,87.59,84839.0
2018-04-03 15:00:00,87.52,87.84,87.02,87.15,194160.0,87.52,87.84,87.02,87.15,194160.0
2018-04-04 09:30:00,85.68,87.53,85.0,86.06,96018.0,85.68,87.53,85.0,86.06,96018.0
2018-04-04 10:00:00,86.09,86.97,85.73,86.47,107851.0,86.09,86.97,85.73,86.47,107851.0
2018-04-04 11:00:00,86.44,88.2,86.44,87.85,112841.0,86.44,88.2,86.44,87.85,112841.0
2018-04-04 12:00:00,87.72,88.34,87.31,87.92,80753.0,87.72,88.34,87.31,87.92,80753.0
2018-04-04 13:00:00,87.92,88.18,86.7,87.26,77776.0,87.92,88.18,86.7,87.26,77776.0
2018-04-04 14:00:00,87.27,88.7,86.86,88.31,129410.0,87.27,88.7,86.86,88.31,129410.0
2018-04-04 15:00:00,88.31,89.1,88.22,88.72,126488.0,88.31,89.1,88.22,88.72,126488.0
2018-04-05 09:30:00,89.13,91.46,88.96,91.29,83866.0,89.13,91.46,88.96,91.29,83866.0
2018-04-05 10:00:00,91.11,92.18,90.9,90.9,122987.0,91.11,92.18,90.9,90.9,122987.0
2018-04-05 11:00:00,90.9,92.34,90.9,91.88,57551.0,90.9,92.34,90.9,91.88,57551.0
2018-04-05 12:00:00,91.86,92.02,90.65,90.72,56220.0,91.86,92.02,90.65,90.72,56220.0
2018-04-05 13:00:00,90.78,90.9,90.23,90.61,35523.0,90.78,90.9,90.23,90.61,35523.0
2018-04-05 14:00:00,90.42,91.18,89.6,90.75,113097.0,90.42,91.18,89.6,90.75,113097.0
2018-04-05 15:00:00,90.71,91.33,90.55,91.18,112542.0,90.71,91.33,90.55,91.18,112542.0
2018-04-06 09:30:00,91.1,93.41,91.02,92.89,165191.0,91.1,93.41,91.02,92.89,165191.0
2018-04-06 10:00:00,92.9,94.38,91.03,91.24,253124.0,92.9,94.38,91.03,91.24,253124.0
2018-04-06 11:00:00,91.32,91.52,89.06,90.41,191738.0,91.32,91.52,89.06,90.41,191738.0
2018-04-06 12:00:00,90.45,91.05,89.22,90.86,143284.0,90.45,91.05,89.22,90.86,143284.0
2018-04-06 13:00:00,90.86,90.86,89.14,89.15,90191.0,90.86,90.86,89.14,89.15,90191.0
2018-04-06 14:00:00,89.14,89.35,87.0,87.02,177762.0,89.14,89.35,87.0,87.02,177762.0
2018-04-06 15:00:00,87.09,88.95,87.03,88.89,203795.0,87.09,88.95,87.03,88.89,203795.0
2018-04-09 09:30:00,89.15,90.2,88.93,90.03,29353.0,89.15,90.2,88.93,90.03,29353.0
2018-04-09 10:00:00,89.84,90.06,87.67,88.86,99282.0,89.84,90.06,87.67,88.86,99282.0
2018-04-09 11:00:00,88.8,89.25,87.85,88.01,66500.0,88.8,89.25,87.85,88.01,66500.0
2018-04-09 12:00:00,88.09,88.89,87.91,88.89,46267.0,88.09,88.89,87.91,88.89,46267.0
2018-04-09 13:00:00,88.68,89.84,88.68,89.35,51911.0,88.68,89.84,88.68,89.35,51911.0
2018-04-09 14:00:00,89.24,89.33,87.88,88.02,82597.0,89.24,89.33,87.88,88.02,82597.0
2018-04-09 15:00:00,88.06,88.26,86.91,87.08,177757.0,88.06,88.26,86.91,87.08,177757.0
2018-04-10 09:30:00,87.69,88.77,87.21,88.22,32024.0,87.69,88.77,87.21,88.22,32024.0
2018-04-10 10:00:00,88.25,88.79,88.12,88.48,55781.0,88.25,88.79,88.12,88.48,55781.0
2018-04-10 11:00:00,88.46,88.95,87.58,87.85,68639.0,88.46,88.95,87.58,87.85,68639.0
2018-04-10 12:00:00,87.93,88.32,87.57,88.26,19001.0,87.93,88.32,87.57,88.26,19001.0
2018-04-10 13:00:00,88.34,88.83,88.21,88.7,59201.0,88.34,88.83,88.21,88.7,59201.0
2018-04-10 14:00:00,88.74,89.04,88.12,88.35,41187.0,88.74,89.04,88.12,88.35,41187.0
2018-04-10 15:00:00,88.36,88.4,87.82,87.85,96792.0,88.36,88.4,87.82,87.85,96792.0
2018-04-11 09:30:00,87.52,88.61,87.0,88.58,102454.0,87.52,88.61,87.0,88.58,102454.0
2018-04-11 10:00:00,88.73,88.73,86.78,86.78,44063.0,88.73,88.73,86.78,86.78,44063.0
2018-04-11 11:00:00,86.77,87.22,86.0,87.16,113743.0,86.77,87.22,86.0,87.16,113743.0
2018-04-11 12:00:00,87.32,87.4,85.83,86.89,49015.0,87.32,87.4,85.83,86.89,49015.0
2018-04-11 13:00:00,86.82,87.22,86.75,87.03,23700.0,86.82,87.22,86.75,87.03,23700.0
2018-04-11 14:00:00,86.98,86.99,86.52,86.62,29382.0,86.98,86.99,86.52,86.62,29382.0
2018-04-11 15:00:00,86.65,86.78,86.28,86.61,92179.0,86.65,86.78,86.28,86.61,92179.0
2018-04-12 09:30:00,86.05,87.2,86.05,86.93,27452.0,86.05,87.2,86.05,86.93,27452.0
2018-04-12 10:00:00,86.83,87.35,86.05,86.07,26430.0,86.83,87.35,86.05,86.07,26430.0
2018-04-12 11:00:00,86.12,86.35,85.69,86.05,34389.0,86.12,86.35,85.69,86.05,34389.0
2018-04-12 12:00:00,86.17,86.17,85.76,85.86,32386.0,86.17,86.17,85.76,85.86,32386.0
2018-04-12 13:00:00,85.89,86.04,85.6,85.73,29942.0,85.89,86.04,85.6,85.73,29942.0
2018-04-12 14:00:00,85.83,86.39,85.59,86.29,31984.0,85.83,86.39,85.59,86.29,31984.0
2018-04-12 15:00:00,86.33,86.93,86.19,86.7,94095.0,86.33,86.93,86.19,86.7,94095.0
2018-04-13 09:30:00,86.97,87.6,86.71,86.81,64456.0,86.97,87.6,86.71,86.81,64456.0
2018-04-13 10:00:00,86.82,86.95,85.72,85.83,68761.0,86.82,86.95,85.72,85.83,68761.0
2018-04-13 11:00:00,85.75,86.1,85.16,85.84,43682.0,85.75,86.1,85.16,85.84,43682.0
2018-04-13 12:00:00,85.85,86.14,85.62,85.92,28183.0,85.85,86.14,85.62,85.92,28183.0
2018-04-13 13:00:00,85.93,86.09,85.53,85.54,32692.0,85.93,86.09,85.53,85.54,32692.0
2018-04-13 14:00:00,85.59,85.96,85.19,85.79,51148.0,85.59,85.96,85.19,85.79,51148.0
2018-04-13 15:00:00,85.82,86.0,85.33,85.39,80448.0,85.82,86.0,85.33,85.39,80448.0
2018-04-16 09:30:00,85.54,85.85,84.19,84.48,43064.0,85.54,85.85,84.19,84.48,43064.0
2018-04-16 10:00:00,84.62,86.19,84.62,85.96,51146.0,84.62,86.19,84.62,85.96,51146.0
2018-04-16 11:00:00,85.83,86.85,85.83,86.7,36116.0,85.83,86.85,85.83,86.7,36116.0
2018-04-16 12:00:00,86.65,87.12,86.44,86.8,47666.0,86.65,87.12,86.44,86.8,47666.0
2018-04-16 13:00:00,86.79,88.0,86.71,86.83,61912.0,86.79,88.0,86.71,86.83,61912.0
2018-04-16 14:00:00,86.88,87.06,86.35,86.66,48163.0,86.88,87.06,86.35,86.66,48163.0
2018-04-16 15:00:00,86.55,86.75,86.15,86.69,74345.0,86.55,86.75,86.15,86.69,74345.0
2018-04-17 09:30:00,87.56,88.01,86.73,87.74,18218.0,87.56,88.01,86.73,87.74,18218.0
2018-04-17 10:00:00,87.88,87.91,87.12,87.69,35071.0,87.88,87.91,87.12,87.69,35071.0
2018-04-17 11:00:00,87.71,88.11,87.21,87.21,26661.0,87.71,88.11,87.21,87.21,26661.0
2018-04-17 12:00:00,87.27,87.51,87.03,87.21,35495.0,87.27,87.51,87.03,87.21,35495.0
2018-04-17 13:00:00,87.18,88.23,87.0,87.95,48688.0,87.18,88.23,87.0,87.95,48688.0
2018-04-17 14:00:00,87.95,88.08,87.0,87.58,50219.0,87.95,88.08,87.0,87.58,50219.0
2018-04-17 15:00:00,87.58,87.94,87.15,87.22,68628.0,87.58,87.94,87.15,87.22,68628.0
2018-04-18 09:30:00,87.16,88.99,87.03,88.3,73585.0,87.16,88.99,87.03,88.3,73585.0
2018-04-18 10:00:00,88.3,89.39,87.83,89.31,97999.0,88.3,89.39,87.83,89.31,97999.0
2018-04-18 11:00:00,89.31,90.5,89.06,90.0,82645.0,89.31,90.5,89.06,90.0,82645.0
2018-04-18 12:00:00,89.92,90.02,89.41,89.74,28572.0,89.92,90.02,89.41,89.74,28572.0
2018-04-18 13:00:00,89.6,89.84,89.18,89.18,25934.0,89.6,89.84,89.18,89.18,25934.0
2018-04-18 14:00:00,89.18,89.37,88.01,88.17,42656.0,89.18,89.37,88.01,88.17,42656.0
2018-04-18 15:00:00,88.18,88.79,88.09,88.49,60941.0,88.18,88.79,88.09,88.49,60941.0
2018-04-19 09:30:00,87.82,87.82,86.59,86.75,21124.0,87.82,87.82,86.59,86.75,21124.0
2018-04-19 10:00:00,86.75,87.12,85.9,86.55,67224.0,86.75,87.12,85.9,86.55,67224.0
2018-04-19 11:00:00,86.5,87.32,86.41,86.76,32089.0,86.5,87.32,86.41,86.76,32089.0
2018-04-19 12:00:00,86.73,87.03,86.36,86.84,37926.0,86.73,87.03,86.36,86.84,37926.0
2018-04-19 13:00:00,86.83,87.48,86.13,87.38,43440.0,86.83,87.48,86.13,87.38,43440.0
2018-04-19 14:00:00,87.44,88.07,87.12,88.07,33074.0,87.44,88.07,87.12,88.07,33074.0
2018-04-19 15:00:00,88.06,88.32,87.78,87.97,123964.0,88.06,88.32,87.78,87.97,123964.0
2018-04-20 09:30:00,87.84,88.13,87.01,87.7,28196.0,87.84,88.13,87.01,87.7,28196.0
2018-04-20 10:00:00,87.69,89.74,87.45,89.25,92429.0,87.69,89.74,87.45,89.25,92429.0
2018-04-20 11:00:00,89.16,89.38,88.51,89.18,60869.0,89.16,89.38,88.51,89.18,60869.0
2018-04-20 12:00:00,89.08,89.59,88.75,88.93,50356.0,89.08,89.59,88.75,88.93,50356.0
2018-04-20 13:00:00,88.99,89.2,88.47,88.72,44672.0,88.99,89.2,88.47,88.72,44672.0
2018-04-20 14:00:00,88.65,88.77,88.18,88.25,39018.0,88.65,88.77,88.18,88.25,39018.0
2018-04-20 15:00:00,88.25,88.65,88.15,88.5,119773.0,88.25,88.65,88.15,88.5,119773.0
2018-04-23 09:30:00,88.42,88.85,86.87,87.43,61852.0,88.42,88.85,86.87,87.43,61852.0
2018-04-23 10:00:00,87.72,90.58,87.3,90.47,80099.0,87.72,90.58,87.3,90.47,80099.0
2018-04-23 11:00:00,90.59,91.08,89.49,89.84,73278.0,90.59,91.08,89.49,89.84,73278.0
2018-04-23 12:00:00,89.88,90.34,89.21,89.88,90686.0,89.88,90.34,89.21,89.88,90686.0
2018-04-23 13:00:00,89.7,90.18,89.06,90.1,35729.0,89.7,90.18,89.06,90.1,35729.0
2018-04-23 14:00:00,89.97,90.14,89.47,89.7,47046.0,89.97,90.14,89.47,89.7,47046.0
2018-04-23 15:00:00,89.74,90.42,89.7,90.24,168314.0,89.74,90.42,89.7,90.24,168314.0
2018-04-24 09:30:00,90.35,90.35,89.21,89.67,21568.0,90.35,90.35,89.21,89.67,21568.0
2018-04-24 10:00:00,89.62,91.94,89.62,91.84,64972.0,89.62,91.94,89.62,91.84,64972.0
2018-04-24 11:00:00,91.84,92.5,91.13,91.31,111225.0,91.84,92.5,91.13,91.31,111225.0
2018-04-24 12:00:00,91.36,91.43,89.89,90.27,73239.0,91.36,91.43,89.89,90.27,73239.0
2018-04-24 13:00:00,90.2,90.22,87.8,87.89,92591.0,90.2,90.22,87.8,87.89,92591.0
2018-04-24 14:00:00,87.81,87.84,86.39,86.82,87884.0,87.81,87.84,86.39,86.82,87884.0
2018-04-24 15:00:00,86.82,87.26,86.07,86.29,183881.0,86.82,87.26,86.07,86.29,183881.0
2018-04-25 09:30:00,86.1,86.36,85.25,85.94,36404.0,86.1,86.36,85.25,85.94,36404.0
2018-04-25 10:00:00,85.88,87.22,85.32,86.31,49647.0,85.88,87.22,85.32,86.31,49647.0
2018-04-25 11:00:00,86.24,87.11,86.24,86.64,27005.0,86.24,87.11,86.24,86.64,27005.0
2018-04-25 12:00:00,86.65,87.04,86.47,86.73,23530.0,86.65,87.04,86.47,86.73,23530.0
2018-04-25 13:00:00,86.83,87.33,86.51,87.3,33360.0,86.83,87.33,86.51,87.3,33360.0
2018-04-25 14:00:00,87.32,87.6,86.7,87.33,41122.0,87.32,87.6,86.7,87.33,41122.0
2018-04-25 15:00:00,87.27,87.64,86.68,86.83,86883.0,87.27,87.64,86.68,86.83,86883.0
2018-04-26 09:30:00,86.84,88.29,86.84,88.14,25353.0,86.84,88.29,86.84,88.14,25353.0
2018-04-26 10:00:00,88.21,89.17,88.09,88.83,45330.0,88.21,89.17,88.09,88.83,45330.0
2018-04-26 11:00:00,88.84,88.89,87.18,87.18,29593.0,88.84,88.89,87.18,87.18,29593.0
2018-04-26 12:00:00,87.35,88.62,87.15,88.5,30978.0,87.35,88.62,87.15,88.5,30978.0
2018-04-26 13:00:00,88.53,88.86,88.32,88.56,40198.0,88.53,88.86,88.32,88.56,40198.0
2018-04-26 14:00:00,88.57,88.8,88.25,88.36,51299.0,88.57,88.8,88.25,88.36,51299.0
2018-04-26 15:00:00,88.26,88.87,88.21,88.55,121950.0,88.26,88.87,88.21,88.55,121950.0
2018-04-27 09:30:00,88.3,90.55,87.14,90.24,69486.0,88.3,90.55,87.14,90.24,69486.0
2018-04-27 10:00:00,90.28,91.92,90.18,91.59,92507.0,90.28,91.92,90.18,91.59,92507.0
2018-04-27 11:00:00,91.59,93.5,91.58,93.19,101894.0,91.59,93.5,91.58,93.19,101894.0
2018-04-27 12:00:00,93.26,94.28,93.16,94.1,105846.0,93.26,94.28,93.16,94.1,105846.0
2018-04-27 13:00:00,94.1,94.26,92.98,93.9,106600.0,94.1,94.26,92.98,93.9,106600.0
2018-04-27 14:00:00,93.84,94.35,93.45,93.64,96408.0,93.84,94.35,93.45,93.64,96408.0
2018-04-27 15:00:00,93.58,94.18,93.39,93.81,146262.0,93.58,94.18,93.39,93.81,146262.0
2018-04-30 09:30:00,94.0,94.94,93.52,93.52,38448.0,94.0,94.94,93.52,93.52,38448.0
2018-04-30 10:00:00,93.7,95.49,93.57,94.84,53592.0,93.7,95.49,93.57,94.84,53592.0
2018-04-30 11:00:00,94.88,95.33,94.68,95.07,34994.0,94.88,95.33,94.68,95.07,34994.0
2018-04-30 12:00:00,95.04,95.4,94.68,95.15,41723.0,95.04,95.4,94.68,95.15,41723.0
2018-04-30 13:00:00,95.18,95.22,94.28,94.72,52430.0,95.18,95.22,94.28,94.72,52430.0
2018-04-30 14:00:00,94.63,95.22,94.29,94.96,47271.0,94.63,95.22,94.29,94.96,47271.0
2018-04-30 15:00:00,94.95,95.77,94.72,95.44,130913.0,94.95,95.77,94.72,95.44,130913.0
2018-05-01 09:30:00,95.15,95.87,94.06,95.87,40456.0,95.15,95.87,94.06,95.87,40456.0
2018-05-01 10:00:00,95.68,96.11,94.56,94.56,49316.0,95.68,96.11,94.56,94.56,49316.0
2018-05-01 11:00:00,94.56,94.83,93.18,93.19,85538.0,94.56,94.83,93.18,93.19,85538.0
2018-05-01 12:00:00,93.21,94.62,92.82,94.03,55505.0,93.21,94.62,92.82,94.03,55505.0
2018-05-01 13:00:00,94.04,94.31,93.29,94.05,40357.0,94.04,94.31,93.29,94.05,40357.0
2018-05-01 14:00:00,94.16,95.75,94.07,95.58,58281.0,94.16,95.75,94.07,95.58,58281.0
2018-05-01 15:00:00,95.64,96.17,95.37,95.65,128128.0,95.64,96.17,95.37,95.65,128128.0
2018-05-02 09:30:00,95.97,96.36,94.45,96.0,21325.0,95.97,96.36,94.45,96.0,21325.0
2018-05-02 10:00:00,95.86,98.1,95.71,97.99,83840.0,95.86,98.1,95.71,97.99,83840.0
2018-05-02 11:00:00,98.09,98.45,97.47,97.47,63283.0,98.09,98.45,97.47,97.47,63283.0
2018-05-02 12:00:00,97.4,97.74,97.05,97.51,32487.0,97.4,97.74,97.05,97.51,32487.0
2018-05-02 13:00:00,97.53,98.05,97.18,97.32,50723.0,97.53,98.05,97.18,97.32,50723.0
2018-05-02 14:00:00,97.29,98.74,97.24,98.52,75373.0,97.29,98.74,97.24,98.52,75373.0
2018-05-02 15:00:00,98.5,98.68,97.92,98.25,178198.0,98.5,98.68,97.92,98.25,178198.0
2018-05-03 09:30:00,97.72,98.1,96.64,97.65,31295.0,97.72,98.1,96.64,97.65,31295.0
2018-05-03 10:00:00,97.66,97.66,95.87,96.18,86719.0,97.66,97.66,95.87,96.18,86719.0
2018-05-03 11:00:00,96.23,96.23,94.75,95.3,106616.0,96.23,96.23,94.75,95.3,106616.0
2018-05-03 12:00:00,95.25,96.4,95.25,96.33,40300.0,95.25,96.4,95.25,96.33,40300.0
2018-05-03 13:00:00,96.33,97.74,96.14,97.29,61432.0,96.33,97.74,96.14,97.29,61432.0
2018-05-03 14:00:00,97.17,97.21,96.48,96.55,39208.0,97.17,97.21,96.48,96.55,39208.0
2018-05-03 15:00:00,96.55,96.78,95.33,95.54,104805.0,96.55,96.78,95.33,95.54,104805.0
2018-05-04 09:30:00,95.19,97.74,94.75,97.36,58558.0,95.19,97.74,94.75,97.36,58558.0
2018-05-04 10:00:00,97.44,100.53,97.08,100.32,188508.0,97.44,100.53,97.08,100.32,188508.0
2018-05-04 11:00:00,100.32,100.54,99.0,100.04,104797.0,100.32,100.54,99.0,100.04,104797.0
2018-05-04 12:00:00,99.96,100.14,99.33,99.41,72779.0,99.96,100.14,99.33,99.41,72779.0
2018-05-04 13:00:00,99.41,100.1,99.17,100.1,53167.0,99.41,100.1,99.17,100.1,53167.0
2018-05-04 14:00:00,100.04,100.7,99.72,99.89,86602.0,100.04,100.7,99.72,99.89,86602.0
2018-05-04 15:00:00,99.91,101.23,99.91,100.89,205415.0,99.91,101.23,99.91,100.89,205415.0
2018-05-07 09:30:00,100.89,101.4,99.73,99.82,34167.0,100.89,101.4,99.73,99.82,34167.0
2018-05-07 10:00:00,99.86,99.86,98.07,98.69,114677.0,99.86,99.86,98.07,98.69,114677.0
2018-05-07 11:00:00,98.68,98.87,98.06,98.36,61846.0,98.68,98.87,98.06,98.36,61846.0
2018-05-07 12:00:00,98.4,98.65,97.7,98.62,51759.0,98.4,98.65,97.7,98.62,51759.0
2018-05-07 13:00:00,98.37,99.34,98.11,99.15,41174.0,98.37,99.34,98.11,99.15,41174.0
2018-05-07 14:00:00,99.11,99.62,98.62,98.64,58025.0,99.11,99.62,98.62,98.64,58025.0
2018-05-07 15:00:00,98.64,99.21,98.49,98.9,116403.0,98.64,99.21,98.49,98.9,116403.0
2018-05-08 09:30:00,98.59,100.03,98.54,98.92,39405.0,98.59,100.03,98.54,98.92,39405.0
2018-05-08 10:00:00,98.75,100.48,98.54,100.32,82098.0,98.75,100.48,98.54,100.32,82098.0
2018-05-08 11:00:00,100.33,101.75,100.0,101.25,202650.0,100.33,101.75,100.0,101.25,202650.0
2018-05-08 12:00:00,101.1,101.23,99.49,99.56,30890.0,101.1,101.23,99.49,99.56,30890.0
2018-05-08 13:00:00,99.64,100.76,99.64,100.41,36752.0,99.64,100.76,99.64,100.41,36752.0
2018-05-08 14:00:00,100.44,100.55,99.85,100.43,36644.0,100.44,100.55,99.85,100.43,36644.0
2018-05-08 15:00:00,100.28,101.28,100.28,101.25,109535.0,100.28,101.28,100.28,101.25,109535.0
2018-05-09 09:30:00,101.24,102.12,100.95,101.14,48527.0,101.24,102.12,100.95,101.14,48527.0
2018-05-09 10:00:00,101.08,101.18,99.61,100.17,40816.0,101.08,101.18,99.61,100.17,40816.0
2018-05-09 11:00:00,100.29,101.37,100.0,101.2,35821.0,100.29,101.37,100.0,101.2,35821.0
2018-05-09 12:00:00,101.26,102.27,100.97,102.09,39432.0,101.26,102.27,100.97,102.09,39432.0
2018-05-09 13:00:00,102.02,102.41,101.62,102.41,35658.0,102.02,102.41,101.62,102.41,35658.0
2018-05-09 14:00:00,102.41,102.41,101.37,101.9,20779.0,102.41,102.41,101.37,101.9,20779.0
2018-05-09 15:00:00,101.76,102.26,101.74,101.8,82427.0,101.76,102.26,101.74,101.8,82427.0
2018-05-10 09:30:00,102.62,103.04,101.65,102.01,27626.0,102.62,103.04,101.65,102.01,27626.0
2018-05-10 10:00:00,101.75,102.26,101.4,102.21,25290.0,101.75,102.26,101.4,102.21,25290.0
2018-05-10 11:00:00,102.21,102.4,101.86,102.19,26265.0,102.21,102.4,101.86,102.19,26265.0
2018-05-10 12:00:00,102.15,102.15,101.5,102.02,26731.0,102.15,102.15,101.5,102.02,26731.0
2018-05-10 13:00:00,102.03,102.08,101.41,101.44,23601.0,102.03,102.08,101.41,101.44,23601.0
2018-05-10 14:00:00,101.49,101.95,101.3,101.44,32799.0,101.49,101.95,101.3,101.44,32799.0
2018-05-10 15:00:00,101.49,101.6,100.9,101.24,64473.0,101.49,101.6,100.9,101.24,64473.0
2018-05-11 09:30:00,101.22,102.2,100.87,101.79,14224.0,101.22,102.2,100.87,101.79,14224.0
2018-05-11 10:00:00,101.66,101.98,100.94,101.38,29162.0,101.66,101.98,100.94,101.38,29162.0
2018-05-11 11:00:00,101.47,102.29,101.36,101.96,57963.0,101.47,102.29,101.36,101.96,57963.0
2018-05-11 12:00:00,101.89,102.09,101.0,101.65,36812.0,101.89,102.09,101.0,101.65,36812.0
2018-05-11 13:00:00,101.56,101.66,100.95,101.07,25946.0,101.56,101.66,100.95,101.07,25946.0
2018-05-11 14:00:00,101.06,101.69,100.9,101.19,35023.0,101.06,101.69,100.9,101.19,35023.0
2018-05-11 15:00:00,101.19,101.61,101.17,101.27,75711.0,101.19,101.61,101.17,101.27,75711.0
2018-05-14 09:30:00,101.91,102.2,101.26,101.95,14830.0,101.91,102.2,101.26,101.95,14830.0
2018-05-14 10:00:00,102.04,102.9,101.89,101.9,40363.0,102.04,102.9,101.89,101.9,40363.0
2018-05-14 11:00:00,101.89,102.9,101.47,102.89,50839.0,101.89,102.9,101.47,102.89,50839.0
2018-05-14 12:00:00,102.88,103.02,102.4,102.4,28474.0,102.88,103.02,102.4,102.4,28474.0
2018-05-14 13:00:00,102.51,102.9,102.43,102.72,15569.0,102.51,102.9,102.43,102.72,15569.0
2018-05-14 14:00:00,102.56,102.65,101.91,102.15,22823.0,102.56,102.65,101.91,102.15,22823.0
2018-05-14 15:00:00,102.16,102.29,101.69,101.86,64580.0,102.16,102.29,101.69,101.86,64580.0
2018-05-15 09:30:00,101.3,101.6,100.11,100.11,28400.0,101.3,101.6,100.11,100.11,28400.0
2018-05-15 10:00:00,100.11,100.45,98.44,100.42,89359.0,100.11,100.45,98.44,100.42,89359.0
2018-05-15 11:00:00,100.45,101.29,99.84,100.4,39881.0,100.45,101.29,99.84,100.4,39881.0
2018-05-15 12:00:00,100.48,101.03,99.95,100.27,45794.0,100.48,101.03,99.95,100.27,45794.0
2018-05-15 13:00:00,100.15,101.13,100.1,100.89,28550.0,100.15,101.13,100.1,100.89,28550.0
2018-05-15 14:00:00,100.81,101.1,100.29,100.39,20253.0,100.81,101.1,100.29,100.39,20253.0
2018-05-15 15:00:00,100.46,100.67,100.06,100.28,100720.0,100.46,100.67,100.06,100.28,100720.0
2018-05-16 09:30:00,100.86,104.42,100.86,103.8,88293.0,100.86,104.42,100.86,103.8,88293.0
2018-05-16 10:00:00,103.65,104.1,102.17,103.94,143992.0,103.65,104.1,102.17,103.94,143992.0
2018-05-16 11:00:00,103.84,104.12,101.51,101.79,54899.0,103.84,104.12,101.51,101.79,54899.0
2018-05-16 12:00:00,101.73,102.07,101.46,101.82,30908.0,101.73,102.07,101.46,101.82,30908.0
2018-05-16 13:00:00,101.79,102.11,101.25,102.05,68664.0,101.79,102.11,101.25,102.05,68664.0
2018-05-16 14:00:00,102.13,102.13,101.14,101.81,40440.0,102.13,102.13,101.14,101.81,40440.0
2018-05-16 15:00:00,101.72,102.12,101.41,102.03,122936.0,101.72,102.12,101.41,102.03,122936.0
2018-05-17 09:30:00,102.17,102.42,101.37,102.2,51839.0,102.17,102.42,101.37,102.2,51839.0
2018-05-17 10:00:00,102.18,103.16,101.25,102.88,66900.0,102.18,103.16,101.25,102.88,66900.0
2018-05-17 11:00:00,102.98,103.39,102.41,103.23,39589.0,102.98,103.39,102.41,103.23,39589.0
2018-05-17 12:00:00,103.17,103.37,102.24,102.62,39577.0,103.17,103.37,102.24,102.62,39577.0
2018-05-17 13:00:00,102.62,103.27,102.22,102.45,63457.0,102.62,103.27,102.22,102.45,63457.0
2018-05-17 14:00:00,102.52,102.87,101.84,101.88,96328.0,102.52,102.87,101.84,101.88,96328.0
2018-05-17 15:00:00,101.93,102.07,101.2,102.0,124552.0,101.93,102.07,101.2,102.0,124552.0
2018-05-18 09:30:00,101.61,102.54,101.38,102.26,20569.0,101.61,102.54,101.38,102.26,20569.0
2018-05-18 10:00:00,102.25,103.02,102.21,102.55,56135.0,102.25,103.02,102.21,102.55,56135.0
2018-05-18 11:00:00,102.47,102.47,101.86,102.01,36784.0,102.47,102.47,101.86,102.01,36784.0
2018-05-18 12:00:00,102.07,102.72,101.93,102.67,22869.0,102.07,102.72,101.93,102.67,22869.0
2018-05-18 13:00:00,102.68,102.9,102.35,102.42,26693.0,102.68,102.9,102.35,102.42,26693.0
2018-05-18 14:00:00,102.49,102.68,102.18,102.43,31239.0,102.49,102.68,102.18,102.43,31239.0
2018-05-18 15:00:00,102.34,102.49,101.62,101.72,95600.0,102.34,102.49,101.62,101.72,95600.0
2018-05-21 09:30:00,102.41,104.1,102.41,103.74,35045.0,102.41,104.1,102.41,103.74,35045.0
2018-05-21 10:00:00,103.76,105.6,103.74,104.94,109005.0,103.76,105.6,103.74,104.94,109005.0
2018-05-21 11:00:00,104.87,105.23,104.29,104.89,144634.0,104.87,105.23,104.29,104.89,144634.0
2018-05-21 12:00:00,104.92,105.06,104.6,104.6,133999.0,104.92,105.06,104.6,104.6,133999.0
2018-05-21 13:00:00,104.63,104.73,103.9,104.3,44344.0,104.63,104.73,103.9,104.3,44344.0
2018-05-21 14:00:00,104.23,104.25,103.8,104.01,27055.0,104.23,104.25,103.8,104.01,27055.0
2018-05-21 15:00:00,104.02,104.1,103.29,103.72,102883.0,104.02,104.1,103.29,103.72,102883.0
2018-05-22 09:30:00,104.08,104.62,102.53,102.95,12883.0,104.08,104.62,102.53,102.95,12883.0
2018-05-22 10:00:00,103.03,103.41,100.87,101.22,51903.0,103.03,103.41,100.87,101.22,51903.0
2018-05-22 11:00:00,101.25,101.34,100.3,100.45,47500.0,101.25,101.34,100.3,100.45,47500.0
2018-05-22 12:00:00,100.4,100.53,99.66,99.93,106081.0,100.4,100.53,99.66,99.93,106081.0
2018-05-22 13:00:00,99.87,99.9,98.71,99.12,49746.0,99.87,99.9,98.71,99.12,49746.0
2018-05-22 14:00:00,99.12,99.2,98.4,98.4,32311.0,99.12,99.2,98.4,98.4,32311.0
2018-05-22 15:00:00,98.4,98.98,98.03,98.33,143748.0,98.4,98.98,98.03,98.33,143748.0
2018-05-23 09:30:00,98.45,101.46,97.67,101.44,31971.0,98.45,101.46,97.67,101.44,31971.0
2018-05-23 10:00:00,101.02,102.58,100.9,101.45,71817.0,101.02,102.58,100.9,101.45,71817.0
2018-05-23 11:00:00,101.32,102.81,101.31,102.46,53320.0,101.32,102.81,101.31,102.46,53320.0
2018-05-23 12:00:00,102.45,102.52,101.62,102.25,40966.0,102.45,102.52,101.62,102.25,40966.0
2018-05-23 13:00:00,102.36,102.39,101.09,101.52,55195.0,102.36,102.39,101.09,101.52,55195.0
2018-05-23 14:00:00,101.59,102.01,101.24,101.47,32628.0,101.59,102.01,101.24,101.47,32628.0
2018-05-23 15:00:00,101.39,101.52,100.57,100.64,133800.0,101.39,101.52,100.57,100.64,133800.0
2018-05-24 09:30:00,102.15,103.57,101.8,103.57,48516.0,102.15,103.57,101.8,103.57,48516.0
2018-05-24 10:00:00,103.59,104.83,102.26,103.66,78326.0,103.59,104.83,102.26,103.66,78326.0
2018-05-24 11:00:00,103.64,106.4,103.55,104.85,117926.0,103.64,106.4,103.55,104.85,117926.0
2018-05-24 12:00:00,104.83,105.06,103.25,104.02,49498.0,104.83,105.06,103.25,104.02,49498.0
2018-05-24 13:00:00,103.85,104.15,103.06,103.16,65252.0,103.85,104.15,103.06,103.16,65252.0
2018-05-24 14:00:00,103.03,103.45,102.37,103.01,61720.0,103.03,103.45,102.37,103.01,61720.0
2018-05-24 15:00:00,103.02,103.21,101.79,102.28,167707.0,103.02,103.21,101.79,102.28,167707.0
2018-05-25 09:30:00,101.41,102.15,100.49,101.59,40939.0,101.41,102.15,100.49,101.59,40939.0
2018-05-25 10:00:00,101.56,103.58,101.44,103.58,59001.0,101.56,103.58,101.44,103.58,59001.0
2018-05-25 11:00:00,103.5,103.67,102.62,103.32,50861.0,103.5,103.67,102.62,103.32,50861.0
2018-05-25 12:00:00,103.44,104.28,103.15,104.03,39857.0,103.44,104.28,103.15,104.03,39857.0
2018-05-25 13:00:00,104.0,104.52,103.89,104.44,52536.0,104.0,104.52,103.89,104.44,52536.0
2018-05-25 14:00:00,104.46,104.99,104.09,104.83,50504.0,104.46,104.99,104.09,104.83,50504.0
2018-05-25 15:00:00,104.89,104.96,104.01,104.26,108726.0,104.89,104.96,104.01,104.26,108726.0
2018-05-29 09:30:00,103.63,104.74,102.86,104.42,35601.0,103.63,104.74,102.86,104.42,35601.0
2018-05-29 10:00:00,104.4,105.2,104.17,105.01,79085.0,104.4,105.2,104.17,105.01,79085.0
2018-05-29 11:00:00,104.99,106.04,104.49,105.29,71457.0,104.99,106.04,104.49,105.29,71457.0
2018-05-29 12:00:00,105.12,105.22,104.12,105.2,41066.0,105.12,105.22,104.12,105.2,41066.0
2018-05-29 13:00:00,105.21,105.23,103.8,103.98,39243.0,105.21,105.23,103.8,103.98,39243.0
2018-05-29 14:00:00,103.96,104.76,103.82,104.18,34077.0,103.96,104.76,103.82,104.18,34077.0
2018-05-29 15:00:00,104.25,105.52,103.94,105.4,117197.0,104.25,105.52,103.94,105.4,117197.0
2018-05-30 09:30:00,105.73,105.97,104.68,104.68,19211.0,105.73,105.97,104.68,104.68,19211.0
2018-05-30 10:00:00,104.72,104.72,103.34,104.25,59949.0,104.72,104.72,103.34,104.25,59949.0
2018-05-30 11:00:00,104.19,104.19,102.35,102.91,70880.0,104.19,104.19,102.35,102.91,70880.0
2018-05-30 12:00:00,102.91,103.23,102.41,102.96,67431.0,102.91,103.23,102.41,102.96,67431.0
2018-05-30 13:00:00,102.87,103.68,102.75,103.45,64250.0,102.87,103.68,102.75,103.45,64250.0
2018-05-30 14:00:00,103.53,103.53,102.45,102.45,43422.0,103.53,103.53,102.45,102.45,43422.0
2018-05-30 15:00:00,102.54,103.07,102.47,102.84,116860.0,102.54,103.07,102.47,102.84,116860.0
2018-05-31 09:30:00,103.0,103.82,100.39,100.65,47121.0,103.0,103.82,100.39,100.65,47121.0
2018-05-31 10:00:00,100.54,100.86,98.56,99.13,151211.0,100.54,100.86,98.56,99.13,151211.0
2018-05-31 11:00:00,99.13,99.92,98.88,99.09,60998.0,99.13,99.92,98.88,99.09,60998.0
2018-05-31 12:00:00,99.09,99.26,98.3,98.82,48681.0,99.09,99.26,98.3,98.82,48681.0
2018-05-31 13:00:00,98.76,99.05,98.35,98.37,65048.0,98.76,99.05,98.35,98.37,65048.0
2018-05-31 14:00:00,98.44,98.7,97.33,97.66,59532.0,98.44,98.7,97.33,97.66,59532.0
2018-05-31 15:00:00,97.79,98.45,97.11,97.7,190847.0,97.79,98.45,97.11,97.7,190847.0
2018-06-01 09:30:00,97.78,98.6,97.76,98.04,54798.0,97.78,98.6,97.76,98.04,54798.0
2018-06-01 10:00:00,98.14,98.83,97.11,97.36,58842.0,98.14,98.83,97.11,97.36,58842.0
2018-06-01 11:00:00,97.24,98.24,96.95,97.01,71911.0,97.24,98.24,96.95,97.01,71911.0
2018-06-01 12:00:00,96.91,97.78,96.63,97.78,70761.0,96.91,97.78,96.63,97.78,70761.0
2018-06-01 13:00:00,97.78,98.32,97.62,97.68,77135.0,97.78,98.32,97.62,97.68,77135.0
2018-06-01 14:00:00,97.73,99.52,97.59,99.52,122594.0,97.73,99.52,97.59,99.52,122594.0
2018-06-01 15:00:00,99.48,99.56,97.34,98.27,175332.0,99.48,99.56,97.34,98.27,175332.0
2018-06-04 09:30:00,98.62,99.98,98.62,99.26,26968.0,98.62,99.98,98.62,99.26,26968.0
2018-06-04 10:00:00,99.54,100.63,99.18,100.48,90220.0,99.54,100.63,99.18,100.48,90220.0
2018-06-04 11:00:00,100.47,101.93,100.46,101.62,71338.0,100.47,101.93,100.46,101.62,71338.0
2018-06-04 12:00:00,101.62,101.63,100.84,101.06,38933.0,101.62,101.63,100.84,101.06,38933.0
2018-06-04 13:00:00,101.02,101.86,100.97,100.97,25263.0,101.02,101.86,100.97,100.97,25263.0
2018-06-04 14:00:00,100.92,101.59,100.52,101.2,51515.0,100.92,101.59,100.52,101.2,51515.0
2018-06-04 15:00:00,101.19,101.7,100.96,101.07,110241.0,101.19,101.7,100.96,101.07,110241.0
2018-06-05 09:30:00,101.16,103.3,101.16,103.14,48732.0,101.16,103.3,101.16,103.14,48732.0
2018-06-05 10:00:00,103.07,104.44,103.06,104.25,106838.0,103.07,104.44,103.06,104.25,106838.0
2018-06-05 11:00:00,104.22,104.78,103.84,104.64,98839.0,104.22,104.78,103.84,104.64,98839.0
2018-06-05 12:00:00,104.66,106.39,104.6,105.92,106609.0,104.66,106.39,104.6,105.92,106609.0
2018-06-05 13:00:00,105.91,106.43,105.65,106.28,76345.0,105.91,106.43,105.65,106.28,76345.0
2018-06-05 14:00:00,106.35,107.0,106.28,106.61,96748.0,106.35,107.0,106.28,106.61,96748.0
2018-06-05 15:00:00,106.55,106.75,105.36,105.94,190355.0,106.55,106.75,105.36,105.94,190355.0
2018-06-06 09:30:00,106.9,108.41,102.19,103.45,122381.0,106.9,108.41,102.19,103.45,122381.0
2018-06-06 10:00:00,103.38,107.6,103.25,107.0,146946.0,103.38,107.6,103.25,107.0,146946.0
2018-06-06 11:00:00,107.13,108.06,107.13,107.76,64512.0,107.13,108.06,107.13,107.76,64512.0
2018-06-06 12:00:00,107.68,109.2,107.49,109.15,99825.0,107.68,109.2,107.49,109.15,99825.0
2018-06-06 13:00:00,109.17,110.12,108.35,109.03,137112.0,109.17,110.12,108.35,109.03,137112.0
2018-06-06 14:00:00,109.09,110.25,108.75,110.2,98231.0,109.09,110.25,108.75,110.2,98231.0
2018-06-06 15:00:00,110.13,110.38,109.15,109.93,198683.0,110.13,110.38,109.15,109.93,198683.0
2018-06-07 09:30:00,110.25,111.32,108.64,108.72,109155.0,110.25,111.32,108.64,108.72,109155.0
2018-06-07 10:00:00,108.72,109.89,107.12,108.0,99839.0,108.72,109.89,107.12,108.0,99839.0
2018-06-07 11:00:00,108.0,108.17,107.0,107.71,74199.0,108.0,108.17,107.0,107.71,74199.0
2018-06-07 12:00:00,107.72,108.65,107.5,108.34,86699.0,107.72,108.65,107.5,108.34,86699.0
2018-06-07 13:00:00,108.34,109.26,108.09,109.26,44496.0,108.34,109.26,108.09,109.26,44496.0
2018-06-07 14:00:00,109.28,110.37,109.27,110.32,54290.0,109.28,110.37,109.27,110.32,54290.0
2018-06-07 15:00:00,110.32,110.86,109.73,110.73,166037.0,110.32,110.86,109.73,110.73,166037.0
2018-06-08 09:30:00,110.32,111.97,109.76,111.75,64710.0,110.32,111.97,109.76,111.75,64710.0
2018-06-08 10:00:00,111.76,113.42,110.32,110.99,221078.0,111.76,113.42,110.32,110.99,221078.0
2018-06-08 11:00:00,111.0,111.83,110.23,111.23,91093.0,111.0,111.83,110.23,111.23,91093.0
2018-06-08 12:00:00,111.19,112.75,110.72,112.75,105657.0,111.19,112.75,110.72,112.75,105657.0
2018-06-08 13:00:00,112.69,113.46,112.3,113.46,182771.0,112.69,113.46,112.3,113.46,182771.0
2018-06-08 14:00:00,113.48,114.14,112.97,113.26,170779.0,113.48,114.14,112.97,113.26,170779.0
2018-06-08 15:00:00,113.22,114.13,112.41,113.26,222140.0,113.22,114.13,112.41,113.26,222140.0
2018-06-11 09:30:00,115.46,118.33,115.19,117.09,286431.0,115.46,118.33,115.19,117.09,286431.0
2018-06-11 10:00:00,117.06,117.6,115.39,116.89,302977.0,117.06,117.6,115.39,116.89,302977.0
2018-06-11 11:00:00,116.89,117.35,116.02,116.24,204064.0,116.89,117.35,116.02,116.24,204064.0
2018-06-11 12:00:00,116.41,118.61,116.27,117.49,209452.0,116.41,118.61,116.27,117.49,209452.0
2018-06-11 13:00:00,117.45,117.91,116.75,117.61,167975.0,117.45,117.91,116.75,117.61,167975.0
2018-06-11 14:00:00,117.7,119.08,116.74,118.65,269234.0,117.7,119.08,116.74,118.65,269234.0
2018-06-11 15:00:00,118.73,119.75,116.76,118.72,690707.0,118.73,119.75,116.76,118.72,690707.0
2018-06-12 09:30:00,145.38,150.24,142.47,149.84,2518580.0,145.38,150.24,142.47,149.84,2518580.0
2018-06-12 10:00:00,150.15,157.0,149.15,157.0,1845323.0,150.15,157.0,149.15,157.0,1845323.0
2018-06-12 11:00:00,156.98,164.49,156.51,159.12,2823990.0,156.98,164.49,156.51,159.12,2823990.0
2018-06-12 12:00:00,159.1,161.92,157.8,160.03,909090.0,159.1,161.92,157.8,160.03,909090.0
2018-06-12 13:00:00,160.0,160.57,155.71,156.66,1020971.0,160.0,160.57,155.71,156.66,1020971.0
2018-06-12 14:00:00,156.66,158.4,153.8,155.54,977074.0,156.66,158.4,153.8,155.54,977074.0
2018-06-12 15:00:00,155.43,158.06,153.37,154.74,1316195.0,155.43,158.06,153.37,154.74,1316195.0
2018-06-13 09:30:00,154.48,160.0,154.48,157.99,537646.0,154.48,160.0,154.48,157.99,537646.0
2018-06-13 10:00:00,157.9,158.12,153.15,155.02,511075.0,157.9,158.12,153.15,155.02,511075.0
2018-06-13 11:00:00,155.05,155.21,153.78,154.71,175340.0,155.05,155.21,153.78,154.71,175340.0
2018-06-13 12:00:00,154.61,155.73,152.81,152.92,220921.0,154.61,155.73,152.81,152.92,220921.0
2018-06-13 13:00:00,152.88,154.72,152.8,154.29,129107.0,152.88,154.72,152.8,154.29,129107.0
2018-06-13 14:00:00,154.25,154.59,153.27,154.13,233597.0,154.25,154.59,153.27,154.13,233597.0
2018-06-13 15:00:00,154.22,155.09,154.11,154.9,439243.0,154.22,155.09,154.11,154.9,439243.0
2018-06-14 09:30:00,157.0,157.5,153.6,154.26,219720.0,157.0,157.5,153.6,154.26,219720.0
2018-06-14 10:00:00,154.34,155.32,153.01,153.22,492173.0,154.34,155.32,153.01,153.22,492173.0
2018-06-14 11:00:00,153.14,153.5,151.69,152.72,197311.0,153.14,153.5,151.69,152.72,197311.0
2018-06-14 12:00:00,152.89,154.56,152.52,154.32,214252.0,152.89,154.56,152.52,154.32,214252.0
2018-06-14 13:00:00,154.32,155.09,153.84,154.92,137373.0,154.32,155.09,153.84,154.92,137373.0
2018-06-14 14:00:00,154.9,155.06,152.76,152.96,140620.0,154.9,155.06,152.76,152.96,140620.0
2018-06-14 15:00:00,152.97,154.89,152.5,154.44,314339.0,152.97,154.89,152.5,154.44,314339.0
2018-06-15 09:30:00,155.37,158.25,153.22,158.25,192068.0,155.37,158.25,153.22,158.25,192068.0
2018-06-15 10:00:00,158.4,160.15,155.89,157.29,417062.0,158.4,160.15,155.89,157.29,417062.0
2018-06-15 11:00:00,157.27,158.64,156.62,157.01,170184.0,157.27,158.64,156.62,157.01,170184.0
2018-06-15 12:00:00,157.01,160.0,157.01,158.2,231941.0,157.01,160.0,157.01,158.2,231941.0
2018-06-15 13:00:00,158.27,159.95,157.7,158.65,155635.0,158.27,159.95,157.7,158.65,155635.0
2018-06-15 14:00:00,158.59,159.73,158.14,159.09,300716.0,158.59,159.73,158.14,159.09,300716.0
2018-06-15 15:00:00,159.17,160.95,158.98,160.87,362158.0,159.17,160.95,158.98,160.87,362158.0
2018-06-18 09:30:00,155.66,158.5,155.0,155.59,344781.0,155.66,158.5,155.0,155.59,344781.0
2018-06-18 10:00:00,155.33,158.26,153.73,156.8,315750.0,155.33,158.26,153.73,156.8,315750.0
2018-06-18 11:00:00,156.71,157.68,154.08,154.62,210112.0,156.71,157.68,154.08,154.62,210112.0
2018-06-18 12:00:00,154.79,155.5,154.11,154.47,110160.0,154.79,155.5,154.11,154.47,110160.0
2018-06-18 13:00:00,154.4,154.95,154.01,154.61,72271.0,154.4,154.95,154.01,154.61,72271.0
2018-06-18 14:00:00,154.53,155.0,153.23,153.63,150820.0,154.53,155.0,153.23,153.63,150820.0
2018-06-18 15:00:00,153.68,155.0,153.23,154.49,230008.0,153.68,155.0,153.23,154.49,230008.0
2018-06-19 09:30:00,152.64,153.74,151.0,152.66,198609.0,152.64,153.74,151.0,152.66,198609.0
2018-06-19 10:00:00,152.65,154.46,152.21,152.48,210455.0,152.65,154.46,152.21,152.48,210455.0
2018-06-19 11:00:00,152.53,152.56,151.25,151.59,105152.0,152.53,152.56,151.25,151.59,105152.0
2018-06-19 12:00:00,151.6,153.77,151.59,152.99,109869.0,151.6,153.77,151.59,152.99,109869.0
2018-06-19 13:00:00,152.96,153.47,152.15,152.37,53669.0,152.96,153.47,152.15,152.37,53669.0
2018-06-19 14:00:00,152.3,152.8,151.65,151.94,184259.0,152.3,152.8,151.65,151.94,184259.0
2018-06-19 15:00:00,152.01,152.19,151.63,151.72,222321.0,152.01,152.19,151.63,151.72,222321.0
2018-06-20 09:30:00,151.1,151.55,148.19,148.21,214090.0,151.1,151.55,148.19,148.21,214090.0
2018-06-20 10:00:00,148.45,152.53,148.03,149.07,257900.0,148.45,152.53,148.03,149.07,257900.0
2018-06-20 11:00:00,149.21,150.64,148.2,150.6,149678.0,149.21,150.64,148.2,150.6,149678.0
2018-06-20 12:00:00,150.41,150.63,148.67,148.9,124656.0,150.41,150.63,148.67,148.9,124656.0
2018-06-20 13:00:00,148.84,151.57,148.36,151.55,107429.0,148.84,151.57,148.36,151.55,107429.0
2018-06-20 14:00:00,151.61,152.0,151.34,151.52,152611.0,151.61,152.0,151.34,151.52,152611.0
2018-06-20 15:00:00,151.6,151.95,151.44,151.7,165033.0,151.6,151.95,151.44,151.7,165033.0
2018-06-21 09:30:00,152.5,154.67,150.15,150.29,70503.0,152.5,154.67,150.15,150.29,70503.0
2018-06-21 10:00:00,150.63,152.0,149.51,151.11,105270.0,150.63,152.0,149.51,151.11,105270.0
2018-06-21 11:00:00,151.45,151.9,150.68,151.31,56935.0,151.45,151.9,150.68,151.31,56935.0
2018-06-21 12:00:00,151.31,151.98,150.52,151.23,57032.0,151.31,151.98,150.52,151.23,57032.0
2018-06-21 13:00:00,151.35,152.37,151.11,151.98,52302.0,151.35,152.37,151.11,151.98,52302.0
2018-06-21 14:00:00,151.93,152.31,151.06,151.18,73516.0,151.93,152.31,151.06,151.18,73516.0
2018-06-21 15:00:00,151.1,151.75,148.82,149.24,272298.0,151.1,151.75,148.82,149.24,272298.0
2018-06-22 09:30:00,149.91,151.6,149.88,151.03,33887.0,149.91,151.6,149.88,151.03,33887.0
2018-06-22 10:00:00,150.78,150.86,148.95,149.92,106606.0,150.78,150.86,148.95,149.92,106606.0
2018-06-22 11:00:00,149.86,151.37,149.78,150.63,47193.0,149.86,151.37,149.78,150.63,47193.0
2018-06-22 12:00:00,150.74,151.13,149.34,149.6,34629.0,150.74,151.13,149.34,149.6,34629.0
2018-06-22 13:00:00,149.58,151.17,149.53,151.06,44258.0,149.58,151.17,149.53,151.06,44258.0
2018-06-22 14:00:00,151.21,152.0,150.83,151.69,47606.0,151.21,152.0,150.83,151.69,47606.0
2018-06-22 15:00:00,151.51,152.03,150.38,151.22,185793.0,151.51,152.03,150.38,151.22,185793.0
2018-06-25 09:30:00,149.31,150.6,147.04,148.33,59614.0,149.31,150.6,147.04,148.33,59614.0
2018-06-25 10:00:00,148.32,149.53,145.68,145.78,152008.0,148.32,149.53,145.68,145.78,152008.0
2018-06-25 11:00:00,145.78,146.95,144.56,146.1,142175.0,145.78,146.95,144.56,146.1,142175.0
2018-06-25 12:00:00,146.19,146.81,145.35,146.81,46699.0,146.19,146.81,145.35,146.81,46699.0
2018-06-25 13:00:00,146.62,147.8,146.2,147.21,35708.0,146.62,147.8,146.2,147.21,35708.0
2018-06-25 14:00:00,146.97,147.07,143.1,145.54,142114.0,146.97,147.07,143.1,145.54,142114.0
2018-06-25 15:00:00,145.41,146.34,144.23,145.88,164873.0,145.41,146.34,144.23,145.88,164873.0
2018-06-26 09:30:00,147.45,147.68,145.8,146.78,38941.0,147.45,147.68,145.8,146.78,38941.0
2018-06-26 10:00:00,147.0,148.35,144.71,145.08,70558.0,147.0,148.35,144.71,145.08,70558.0
2018-06-26 11:00:00,144.94,145.99,143.58,144.93,62958.0,144.94,145.99,143.58,144.93,62958.0
2018-06-26 12:00:00,145.21,145.21,144.09,144.57,28281.0,145.21,145.21,144.09,144.57,28281.0
2018-06-26 13:00:00,144.35,145.33,144.2,144.97,36416.0,144.35,145.33,144.2,144.97,36416.0
2018-06-26 14:00:00,144.87,145.72,144.87,145.08,34701.0,144.87,145.72,144.87,145.08,34701.0
2018-06-26 15:00:00,144.97,145.94,144.57,145.55,94721.0,144.97,145.94,144.57,145.55,94721.0
2018-06-27 09:30:00,145.25,147.83,145.03,147.3,55084.0,145.25,147.83,145.03,147.3,55084.0
2018-06-27 10:00:00,147.3,147.3,145.78,146.38,57377.0,147.3,147.3,145.78,146.38,57377.0
2018-06-27 11:00:00,146.17,146.19,145.11,145.64,34823.0,146.17,146.19,145.11,145.64,34823.0
2018-06-27 12:00:00,145.65,146.07,144.54,144.6,54931.0,145.65,146.07,144.54,144.6,54931.0
2018-06-27 13:00:00,144.56,145.28,144.46,144.82,59373.0,144.56,145.28,144.46,144.82,59373.0
2018-06-27 14:00:00,144.64,145.1,143.95,144.54,53296.0,144.64,145.1,143.95,144.54,53296.0
2018-06-27 15:00:00,144.84,145.59,144.02,144.36,146811.0,144.84,145.59,144.02,144.36,146811.0
2018-06-28 09:30:00,143.82,144.54,141.35,144.21,72149.0,143.82,144.54,141.35,144.21,72149.0
2018-06-28 10:00:00,144.35,144.58,140.81,142.03,67024.0,144.35,144.58,140.81,142.03,67024.0
2018-06-28 11:00:00,142.19,142.32,139.59,140.34,102839.0,142.19,142.32,139.59,140.34,102839.0
2018-06-28 12:00:00,140.54,141.1,139.78,141.01,83834.0,140.54,141.1,139.78,141.01,83834.0
2018-06-28 13:00:00,140.97,142.16,140.5,141.96,88068.0,140.97,142.16,140.5,141.96,88068.0
2018-06-28 14:00:00,141.85,141.93,141.15,141.82,36174.0,141.85,141.93,141.15,141.82,36174.0
2018-06-28 15:00:00,141.94,142.34,141.25,141.79,127232.0,141.94,142.34,141.25,141.79,127232.0
2018-06-29 09:30:00,142.95,145.36,142.41,144.4,58221.0,142.95,145.36,142.41,144.4,58221.0
2018-06-29 10:00:00,144.47,144.52,141.27,141.28,65113.0,144.47,144.52,141.27,141.28,65113.0
2018-06-29 11:00:00,141.21,141.55,140.43,140.52,66185.0,141.21,141.55,140.43,140.52,66185.0
2018-06-29 12:00:00,140.59,140.66,140.14,140.33,37742.0,140.59,140.66,140.14,140.33,37742.0
2018-06-29 13:00:00,140.25,140.66,140.18,140.38,23195.0,140.25,140.66,140.18,140.38,23195.0
2018-06-29 14:00:00,140.46,141.79,140.42,140.89,50213.0,140.46,141.79,140.42,140.89,50213.0
2018-06-29 15:00:00,141.0,141.14,139.5,139.65,143935.0,141.0,141.14,139.5,139.65,143935.0
2018-07-02 09:30:00,139.34,139.98,137.93,139.87,69253.0,139.34,139.98,137.93,139.87,69253.0
2018-07-02 10:00:00,139.89,141.4,138.65,139.66,103268.0,139.89,141.4,138.65,139.66,103268.0
2018-07-02 11:00:00,139.64,140.36,138.69,139.15,78307.0,139.64,140.36,138.69,139.15,78307.0
2018-07-02 12:00:00,139.06,140.46,138.79,139.06,48017.0,139.06,140.46,138.79,139.06,48017.0
2018-07-02 13:00:00,139.06,139.32,137.9,138.4,52608.0,139.06,139.32,137.9,138.4,52608.0
2018-07-02 14:00:00,138.45,139.08,138.12,138.36,59306.0,138.45,139.08,138.12,138.36,59306.0
2018-07-02 15:00:00,138.5,139.29,138.37,139.1,150074.0,138.5,139.29,138.37,139.1,150074.0
2018-07-03 09:30:00,140.3,144.38,140.25,143.17,129847.0,140.3,144.38,140.25,143.17,129847.0
2018-07-03 10:00:00,143.23,144.22,141.05,141.05,55464.0,143.23,144.22,141.05,141.05,55464.0
2018-07-03 11:00:00,141.19,141.78,139.7,139.88,82104.0,141.19,141.78,139.7,139.88,82104.0
2018-07-03 12:00:00,139.93,140.37,137.75,138.67,125054.0,139.93,140.37,137.75,138.67,125054.0
2018-07-05 09:30:00,138.84,139.96,137.19,137.27,35798.0,138.84,139.96,137.19,137.27,35798.0
2018-07-05 10:00:00,137.16,138.53,135.27,135.54,95706.0,137.16,138.53,135.27,135.54,95706.0
2018-07-05 11:00:00,135.54,136.33,134.51,135.47,54985.0,135.54,136.33,134.51,135.47,54985.0
2018-07-05 12:00:00,135.41,136.78,134.94,135.89,53513.0,135.41,136.78,134.94,135.89,53513.0
2018-07-05 13:00:00,135.83,135.83,134.52,135.4,53847.0,135.83,135.83,134.52,135.4,53847.0
2018-07-05 14:00:00,135.38,137.1,134.96,136.04,69319.0,135.38,137.1,134.96,136.04,69319.0
2018-07-05 15:00:00,136.0,136.65,135.67,136.23,114479.0,136.0,136.65,135.67,136.23,114479.0
2018-07-06 09:30:00,136.19,137.32,135.08,137.12,52466.0,136.19,137.32,135.08,137.12,52466.0
2018-07-06 10:00:00,137.26,137.97,136.56,136.71,57076.0,137.26,137.97,136.56,136.71,57076.0
2018-07-06 11:00:00,136.55,137.1,135.08,135.34,45582.0,136.55,137.1,135.08,135.34,45582.0
2018-07-06 12:00:00,135.61,135.76,134.33,134.79,47361.0,135.61,135.76,134.33,134.79,47361.0
2018-07-06 13:00:00,134.88,135.38,134.2,135.24,34699.0,134.88,135.38,134.2,135.24,34699.0
2018-07-06 14:00:00,135.18,136.43,135.0,136.36,33462.0,135.18,136.43,135.0,136.36,33462.0
2018-07-06 15:00:00,136.3,136.39,135.47,135.65,128834.0,136.3,136.39,135.47,135.65,128834.0
2018-07-09 09:30:00,136.01,137.0,134.42,134.95,93344.0,136.01,137.0,134.42,134.95,93344.0
2018-07-09 10:00:00,134.95,137.97,134.7,137.97,77866.0,134.95,137.97,134.7,137.97,77866.0
2018-07-09 11:00:00,137.89,137.96,136.65,136.91,80779.0,137.89,137.96,136.65,136.91,80779.0
2018-07-09 12:00:00,136.94,136.94,135.41,136.19,37399.0,136.94,136.94,135.41,136.19,37399.0
2018-07-09 13:00:00,136.23,136.23,134.95,136.0,26856.0,136.23,136.23,134.95,136.0,26856.0
2018-07-09 14:00:00,136.0,136.83,135.59,136.59,48514.0,136.0,136.83,135.59,136.59,48514.0
2018-07-09 15:00:00,136.7,137.13,136.41,136.93,74259.0,136.7,137.13,136.41,136.93,74259.0
2018-07-10 09:30:00,137.56,137.78,135.77,136.34,41290.0,137.56,137.78,135.77,136.34,41290.0
2018-07-10 10:00:00,136.19,136.64,134.98,135.71,62048.0,136.19,136.64,134.98,135.71,62048.0
2018-07-10 11:00:00,135.83,136.4,134.79,134.93,38095.0,135.83,136.4,134.79,134.93,38095.0
2018-07-10 12:00:00,135.01,136.72,134.46,136.57,54523.0,135.01,136.72,134.46,136.57,54523.0
2018-07-10 13:00:00,136.25,136.64,135.73,136.15,25963.0,136.25,136.64,135.73,136.15,25963.0
2018-07-10 14:00:00,136.1,139.36,136.07,139.02,143173.0,136.1,139.36,136.07,139.02,143173.0
2018-07-10 15:00:00,139.04,139.3,138.24,138.88,196002.0,139.04,139.3,138.24,138.88,196002.0
2018-07-11 09:30:00,136.16,137.0,128.2,129.23,375195.0,136.16,137.0,128.2,129.23,375195.0
2018-07-11 10:00:00,128.98,132.42,128.66,130.08,233871.0,128.98,132.42,128.66,130.08,233871.0
2018-07-11 11:00:00,130.27,130.99,129.2,130.67,168846.0,130.27,130.99,129.2,130.67,168846.0
2018-07-11 12:00:00,130.89,131.7,130.15,130.82,99522.0,130.89,131.7,130.15,130.82,99522.0
2018-07-11 13:00:00,130.68,132.76,130.37,132.51,94802.0,130.68,132.76,130.37,132.51,94802.0
2018-07-11 14:00:00,132.37,132.9,131.64,131.92,116987.0,132.37,132.9,131.64,131.92,116987.0
2018-07-11 15:00:00,131.91,133.68,131.77,132.78,184991.0,131.91,133.68,131.77,132.78,184991.0
2018-07-12 09:30:00,132.79,135.86,131.85,133.53,85381.0,132.79,135.86,131.85,133.53,85381.0
2018-07-12 10:00:00,133.36,133.49,131.92,132.48,95416.0,133.36,133.49,131.92,132.48,95416.0
2018-07-12 11:00:00,132.57,133.03,131.7,132.36,75782.0,132.57,133.03,131.7,132.36,75782.0
2018-07-12 12:00:00,132.37,134.25,132.22,133.4,82805.0,132.37,134.25,132.22,133.4,82805.0
2018-07-12 13:00:00,133.43,133.97,133.02,133.85,28552.0,133.43,133.97,133.02,133.85,28552.0
2018-07-12 14:00:00,133.81,134.37,133.29,133.89,39381.0,133.81,134.37,133.29,133.89,39381.0
2018-07-12 15:00:00,133.92,133.93,132.81,133.26,105630.0,133.92,133.93,132.81,133.26,105630.0
2018-07-13 09:30:00,134.44,141.85,134.44,140.0,276378.0,134.44,141.85,134.44,140.0,276378.0
2018-07-13 10:00:00,140.17,145.4,139.83,142.26,564892.0,140.17,145.4,139.83,142.26,564892.0
2018-07-13 11:00:00,142.24,145.33,142.24,145.07,216474.0,142.24,145.33,142.24,145.07,216474.0
2018-07-13 12:00:00,145.06,145.47,143.46,144.78,184697.0,145.06,145.47,143.46,144.78,184697.0
2018-07-13 13:00:00,144.82,145.06,141.69,142.87,96232.0,144.82,145.06,141.69,142.87,96232.0
2018-07-13 14:00:00,142.77,142.9,141.61,142.75,62519.0,142.77,142.9,141.61,142.75,62519.0
2018-07-13 15:00:00,142.65,143.64,142.0,143.23,221781.0,142.65,143.64,142.0,143.23,221781.0
2018-07-16 09:30:00,142.6,143.2,137.06,137.89,275467.0,142.6,143.2,137.06,137.89,275467.0
2018-07-16 10:00:00,137.77,139.68,137.17,138.35,199025.0,137.77,139.68,137.17,138.35,199025.0
2018-07-16 11:00:00,138.44,139.59,137.13,137.56,205552.0,138.44,139.59,137.13,137.56,205552.0
2018-07-16 12:00:00,137.58,137.98,137.23,137.5,40079.0,137.58,137.98,137.23,137.5,40079.0
2018-07-16 13:00:00,137.59,137.66,136.62,136.71,90139.0,137.59,137.66,136.62,136.71,90139.0
2018-07-16 14:00:00,136.75,137.8,136.01,137.1,55278.0,136.75,137.8,136.01,137.1,55278.0
2018-07-16 15:00:00,137.13,138.2,136.49,137.69,232829.0,137.13,138.2,136.49,137.69,232829.0
2018-07-17 09:30:00,136.68,139.5,134.51,137.7,99286.0,136.68,139.5,134.51,137.7,99286.0
2018-07-17 10:00:00,137.95,138.01,135.58,135.6,96332.0,137.95,138.01,135.58,135.6,96332.0
2018-07-17 11:00:00,135.58,136.8,135.0,136.72,66485.0,135.58,136.8,135.0,136.72,66485.0
2018-07-17 12:00:00,136.66,137.28,136.12,136.36,63133.0,136.66,137.28,136.12,136.36,63133.0
2018-07-17 13:00:00,136.32,137.03,136.3,136.87,29427.0,136.32,137.03,136.3,136.87,29427.0
2018-07-17 14:00:00,136.8,137.69,136.25,137.37,50232.0,136.8,137.69,136.25,137.37,50232.0
2018-07-17 15:00:00,137.43,138.57,137.31,138.36,99693.0,137.43,138.57,137.31,138.36,99693.0
2018-07-18 09:30:00,138.54,139.32,136.14,136.14,34549.0,138.54,139.32,136.14,136.14,34549.0
2018-07-18 10:00:00,136.29,136.85,134.2,134.23,192758.0,136.29,136.85,134.2,134.23,192758.0
2018-07-18 11:00:00,134.19,134.19,131.75,132.35,226089.0,134.19,134.19,131.75,132.35,226089.0
2018-07-18 12:00:00,132.34,133.41,130.9,133.01,89448.0,132.34,133.41,130.9,133.01,89448.0
2018-07-18 13:00:00,133.12,133.61,132.58,132.6,73072.0,133.12,133.61,132.58,132.6,73072.0
2018-07-18 14:00:00,132.69,134.25,132.61,133.85,114041.0,132.69,134.25,132.61,133.85,114041.0
2018-07-18 15:00:00,133.9,134.1,133.17,133.55,180762.0,133.9,134.1,133.17,133.55,180762.0
2018-07-19 09:30:00,132.9,135.63,132.76,135.17,52668.0,132.9,135.63,132.76,135.17,52668.0
2018-07-19 10:00:00,135.2,137.44,134.83,137.4,85080.0,135.2,137.44,134.83,137.4,85080.0
2018-07-19 11:00:00,137.46,138.69,137.27,138.21,166258.0,137.46,138.69,137.27,138.21,166258.0
2018-07-19 12:00:00,138.17,138.75,136.73,136.82,108775.0,138.17,138.75,136.73,136.82,108775.0
2018-07-19 13:00:00,136.91,138.22,136.91,137.84,55722.0,136.91,138.22,136.91,137.84,55722.0
2018-07-19 14:00:00,137.74,139.78,137.6,139.51,83027.0,137.74,139.78,137.6,139.51,83027.0
2018-07-19 15:00:00,139.45,139.6,138.51,138.67,99183.0,139.45,139.6,138.51,138.67,99183.0
2018-07-20 09:30:00,138.07,138.59,136.21,136.95,58814.0,138.07,138.59,136.21,136.95,58814.0
2018-07-20 10:00:00,136.7,137.25,134.11,135.38,105320.0,136.7,137.25,134.11,135.38,105320.0
2018-07-20 11:00:00,135.4,136.91,134.59,136.13,70540.0,135.4,136.91,134.59,136.13,70540.0
2018-07-20 12:00:00,136.16,136.6,135.19,135.35,20244.0,136.16,136.6,135.19,135.35,20244.0
2018-07-20 13:00:00,135.54,135.83,134.7,135.49,37652.0,135.54,135.83,134.7,135.49,37652.0
2018-07-20 14:00:00,135.37,135.58,134.0,134.6,27170.0,135.37,135.58,134.0,134.6,27170.0
2018-07-20 15:00:00,134.61,135.03,134.5,134.78,97033.0,134.61,135.03,134.5,134.78,97033.0
2018-07-23 09:30:00,133.87,135.62,133.87,135.0,66064.0,133.87,135.62,133.87,135.0,66064.0
2018-07-23 10:00:00,135.0,138.46,135.0,136.87,100737.0,135.0,138.46,135.0,136.87,100737.0
2018-07-23 11:00:00,136.87,137.22,135.38,136.56,99211.0,136.87,137.22,135.38,136.56,99211.0
2018-07-23 12:00:00,136.56,136.93,135.6,135.9,25044.0,136.56,136.93,135.6,135.9,25044.0
2018-07-23 13:00:00,135.65,136.99,135.07,136.81,28706.0,135.65,136.99,135.07,136.81,28706.0
2018-07-23 14:00:00,136.93,137.75,136.75,137.0,36028.0,136.93,137.75,136.75,137.0,36028.0
2018-07-23 15:00:00,136.92,137.16,136.36,136.73,96466.0,136.92,137.16,136.36,136.73,96466.0
2018-07-24 09:30:00,137.38,138.86,136.85,137.77,69208.0,137.38,138.86,136.85,137.77,69208.0
2018-07-24 10:00:00,137.76,137.98,134.66,134.77,43746.0,137.76,137.98,134.66,134.77,43746.0
2018-07-24 11:00:00,134.8,135.78,134.46,135.14,43656.0,134.8,135.78,134.46,135.14,43656.0
2018-07-24 12:00:00,135.08,135.81,134.02,134.54,34849.0,135.08,135.81,134.02,134.54,34849.0
2018-07-24 13:00:00,134.39,135.3,134.08,134.9,37743.0,134.39,135.3,134.08,134.9,37743.0
2018-07-24 14:00:00,134.93,136.64,134.64,136.47,52099.0,134.93,136.64,134.64,136.47,52099.0
2018-07-24 15:00:00,136.55,138.45,136.26,137.79,169513.0,136.55,138.45,136.26,137.79,169513.0
2018-07-25 09:30:00,137.47,137.99,135.76,136.29,60426.0,137.47,137.99,135.76,136.29,60426.0
2018-07-25 10:00:00,136.59,136.65,134.05,134.68,82998.0,136.59,136.65,134.05,134.68,82998.0
2018-07-25 11:00:00,134.74,135.64,133.86,135.5,59236.0,134.74,135.64,133.86,135.5,59236.0
2018-07-25 12:00:00,135.42,136.21,135.09,135.33,35447.0,135.42,136.21,135.09,135.33,35447.0
2018-07-25 13:00:00,135.31,136.29,134.99,134.99,30620.0,135.31,136.29,134.99,134.99,30620.0
2018-07-25 14:00:00,135.0,136.22,134.87,135.93,64099.0,135.0,136.22,134.87,135.93,64099.0
2018-07-25 15:00:00,136.0,137.18,135.18,136.95,93594.0,136.0,137.18,135.18,136.95,93594.0
2018-07-26 09:30:00,137.02,139.76,136.37,139.25,58007.0,137.02,139.76,136.37,139.25,58007.0
2018-07-26 10:00:00,139.33,142.0,138.32,141.89,143519.0,139.33,142.0,138.32,141.89,143519.0
2018-07-26 11:00:00,141.96,143.37,139.66,139.98,150339.0,141.96,143.37,139.66,139.98,150339.0
2018-07-26 12:00:00,140.15,141.49,139.36,140.59,79239.0,140.15,141.49,139.36,140.59,79239.0
2018-07-26 13:00:00,140.85,141.8,139.68,141.78,39272.0,140.85,141.8,139.68,141.78,39272.0
2018-07-26 14:00:00,141.78,142.13,139.92,139.97,24256.0,141.78,142.13,139.92,139.97,24256.0
2018-07-26 15:00:00,139.86,141.27,139.35,139.44,93795.0,139.86,141.27,139.35,139.44,93795.0
2018-07-27 09:30:00,139.25,142.8,138.2,139.3,31023.0,139.25,142.8,138.2,139.3,31023.0
2018-07-27 10:00:00,139.33,139.99,138.01,139.2,109701.0,139.33,139.99,138.01,139.2,109701.0
2018-07-27 11:00:00,139.33,139.53,137.77,138.66,28509.0,139.33,139.53,137.77,138.66,28509.0
2018-07-27 12:00:00,138.58,138.84,136.59,136.77,33793.0,138.58,138.84,136.59,136.77,33793.0
2018-07-27 13:00:00,136.64,138.43,136.17,138.08,41660.0,136.64,138.43,136.17,138.08,41660.0
2018-07-27 14:00:00,138.17,138.3,136.3,137.11,35419.0,138.17,138.3,136.3,137.11,35419.0
2018-07-27 15:00:00,137.25,138.08,137.17,137.77,60568.0,137.25,138.08,137.17,137.77,60568.0
2018-07-30 09:30:00,137.8,138.11,133.28,134.23,117509.0,137.8,138.11,133.28,134.23,117509.0
2018-07-30 10:00:00,133.97,136.16,133.16,135.57,163399.0,133.97,136.16,133.16,135.57,163399.0
2018-07-30 11:00:00,135.77,136.77,134.55,136.47,85337.0,135.77,136.77,134.55,136.47,85337.0
2018-07-30 12:00:00,136.42,136.48,134.2,134.94,52181.0,136.42,136.48,134.2,134.94,52181.0
2018-07-30 13:00:00,134.81,134.81,133.5,134.05,103744.0,134.81,134.81,133.5,134.05,103744.0
2018-07-30 14:00:00,134.04,135.68,134.04,134.92,41669.0,134.04,135.68,134.04,134.92,41669.0
2018-07-30 15:00:00,134.91,137.75,134.84,135.45,273191.0,134.91,137.75,134.84,135.45,273191.0
2018-07-31 09:30:00,135.21,135.76,133.14,134.93,49217.0,135.21,135.76,133.14,134.93,49217.0
2018-07-31 10:00:00,134.76,135.0,132.25,134.66,171014.0,134.76,135.0,132.25,134.66,171014.0
2018-07-31 11:00:00,134.7,135.91,133.93,135.65,96324.0,134.7,135.91,133.93,135.65,96324.0
2018-07-31 12:00:00,135.8,136.83,135.72,136.28,75805.0,135.8,136.83,135.72,136.28,75805.0
2018-07-31 13:00:00,136.29,136.58,135.55,136.36,47730.0,136.29,136.58,135.55,136.36,47730.0
2018-07-31 14:00:00,136.3,137.36,135.88,136.14,70520.0,136.3,137.36,135.88,136.14,70520.0
2018-07-31 15:00:00,136.14,136.46,135.15,135.72,151873.0,136.14,136.46,135.15,135.72,151873.0
2018-08-01 09:30:00,134.88,134.88,132.17,133.86,53293.0,134.88,134.88,132.17,133.86,53293.0
2018-08-01 10:00:00,133.63,134.29,132.5,133.16,65497.0,133.63,134.29,132.5,133.16,65497.0
2018-08-01 11:00:00,133.19,133.64,132.27,132.78,27745.0,133.19,133.64,132.27,132.78,27745.0
2018-08-01 12:00:00,132.85,133.78,132.41,133.77,61239.0,132.85,133.78,132.41,133.77,61239.0
2018-08-01 13:00:00,133.71,134.34,132.57,132.61,52109.0,133.71,134.34,132.57,132.61,52109.0
2018-08-01 14:00:00,132.69,133.99,132.0,132.51,139304.0,132.69,133.99,132.0,132.51,139304.0
2018-08-01 15:00:00,132.57,133.21,132.2,132.47,150551.0,132.57,133.21,132.2,132.47,150551.0
2018-08-02 09:30:00,132.23,133.44,130.61,131.17,57246.0,132.23,133.44,130.61,131.17,57246.0
2018-08-02 10:00:00,130.97,131.89,130.0,131.55,75389.0,130.97,131.89,130.0,131.55,75389.0
2018-08-02 11:00:00,131.52,132.09,130.51,132.09,62645.0,131.52,132.09,130.51,132.09,62645.0
2018-08-02 12:00:00,132.05,132.05,131.23,131.42,34684.0,132.05,132.05,131.23,131.42,34684.0
2018-08-02 13:00:00,131.42,131.8,131.11,131.41,24639.0,131.42,131.8,131.11,131.41,24639.0
2018-08-02 14:00:00,131.43,132.18,131.42,131.76,32486.0,131.43,132.18,131.42,131.76,32486.0
2018-08-02 15:00:00,131.77,132.69,131.77,132.63,85463.0,131.77,132.69,131.77,132.63,85463.0
2018-08-03 09:30:00,133.22,134.85,132.51,133.19,55185.0,133.22,134.85,132.51,133.19,55185.0
2018-08-03 10:00:00,133.22,134.93,132.63,132.82,128316.0,133.22,134.93,132.63,132.82,128316.0
2018-08-03 11:00:00,132.94,133.79,132.86,133.27,41897.0,132.94,133.79,132.86,133.27,41897.0
2018-08-03 12:00:00,133.29,133.99,132.86,133.74,44962.0,133.29,133.99,132.86,133.74,44962.0
2018-08-03 13:00:00,133.73,134.0,133.34,133.9,23396.0,133.73,134.0,133.34,133.9,23396.0
2018-08-03 14:00:00,133.69,135.09,133.69,135.09,38761.0,133.69,135.09,133.69,135.09,38761.0
2018-08-03 15:00:00,135.13,135.67,134.28,134.64,88910.0,135.13,135.67,134.28,134.64,88910.0
2018-08-06 09:30:00,135.23,136.62,133.71,135.96,36723.0,135.23,136.62,133.71,135.96,36723.0
2018-08-06 10:00:00,135.8,138.47,135.8,137.31,58464.0,135.8,138.47,135.8,137.31,58464.0
2018-08-06 11:00:00,137.27,138.79,137.26,138.15,67067.0,137.27,138.79,137.26,138.15,67067.0
2018-08-06 12:00:00,138.15,139.93,138.15,139.16,52913.0,138.15,139.93,138.15,139.16,52913.0
2018-08-06 13:00:00,139.16,139.56,137.65,138.23,67523.0,139.16,139.56,137.65,138.23,67523.0
2018-08-06 14:00:00,138.22,139.22,138.03,138.24,25172.0,138.22,139.22,138.03,138.24,25172.0
2018-08-06 15:00:00,138.17,138.52,137.58,138.52,71350.0,138.17,138.52,137.58,138.52,71350.0
2018-08-07 09:30:00,138.53,139.04,136.87,137.97,18733.0,138.53,139.04,136.87,137.97,18733.0
2018-08-07 10:00:00,138.04,139.07,137.51,138.46,31249.0,138.04,139.07,137.51,138.46,31249.0
2018-08-07 11:00:00,138.6,139.58,138.52,139.25,22585.0,138.6,139.58,138.52,139.25,22585.0
2018-08-07 12:00:00,139.15,139.81,138.9,139.31,22184.0,139.15,139.81,138.9,139.31,22184.0
2018-08-07 13:00:00,139.31,140.74,138.8,140.39,62246.0,139.31,140.74,138.8,140.39,62246.0
2018-08-07 14:00:00,140.3,141.34,139.27,139.66,35391.0,140.3,141.34,139.27,139.66,35391.0
2018-08-07 15:00:00,139.67,140.28,139.43,140.02,68810.0,139.67,140.28,139.43,140.02,68810.0
2018-08-08 09:30:00,140.0,141.0,140.0,140.31,22472.0,140.0,141.0,140.0,140.31,22472.0
2018-08-08 10:00:00,140.18,140.45,138.79,139.56,30823.0,140.18,140.45,138.79,139.56,30823.0
2018-08-08 11:00:00,139.72,140.2,139.35,139.82,29024.0,139.72,140.2,139.35,139.82,29024.0
2018-08-08 12:00:00,139.82,140.2,139.47,139.47,28024.0,139.82,140.2,139.47,139.47,28024.0
2018-08-08 13:00:00,139.68,140.2,139.68,140.0,32468.0,139.68,140.2,139.68,140.0,32468.0
2018-08-08 14:00:00,139.91,141.13,139.91,140.41,27169.0,139.91,141.13,139.91,140.41,27169.0
2018-08-08 15:00:00,140.58,141.52,140.58,141.2,45861.0,140.58,141.52,140.58,141.2,45861.0
2018-08-09 09:30:00,141.81,143.97,141.61,143.68,49350.0,141.81,143.97,141.61,143.68,49350.0
2018-08-09 10:00:00,143.67,144.0,142.75,143.36,42375.0,143.67,144.0,142.75,143.36,42375.0
2018-08-09 11:00:00,143.24,144.6,143.24,144.51,53221.0,143.24,144.6,143.24,144.51,53221.0
2018-08-09 12:00:00,144.43,145.84,144.33,144.48,69232.0,144.43,145.84,144.33,144.48,69232.0
2018-08-09 13:00:00,144.49,144.92,144.23,144.88,25403.0,144.49,144.92,144.23,144.88,25403.0
2018-08-09 14:00:00,144.81,145.45,144.42,144.49,30840.0,144.81,145.45,144.42,144.49,30840.0
2018-08-09 15:00:00,144.48,144.63,143.93,144.5,92404.0,144.48,144.63,143.93,144.5,92404.0
2018-08-10 09:30:00,143.08,144.29,142.2,142.25,62006.0,143.08,144.29,142.2,142.25,62006.0
2018-08-10 10:00:00,142.3,145.5,142.09,145.01,67039.0,142.3,145.5,142.09,145.01,67039.0
2018-08-10 11:00:00,145.0,146.91,144.36,146.58,57878.0,145.0,146.91,144.36,146.58,57878.0
2018-08-10 12:00:00,146.57,146.73,145.68,146.07,44090.0,146.57,146.73,145.68,146.07,44090.0
2018-08-10 13:00:00,145.94,145.98,143.71,144.13,15785.0,145.94,145.98,143.71,144.13,15785.0
2018-08-10 14:00:00,144.0,144.04,142.77,143.68,23329.0,144.0,144.04,142.77,143.68,23329.0
2018-08-10 15:00:00,143.63,144.6,143.53,144.4,59093.0,143.63,144.6,143.53,144.4,59093.0
2018-08-13 09:30:00,145.0,147.33,144.93,146.72,55883.0,145.0,147.33,144.93,146.72,55883.0
2018-08-13 10:00:00,146.71,149.34,146.7,148.18,87361.0,146.71,149.34,146.7,148.18,87361.0
2018-08-13 11:00:00,148.11,149.46,147.18,149.04,94616.0,148.11,149.46,147.18,149.04,94616.0
2018-08-13 12:00:00,149.16,149.74,147.63,148.75,81009.0,149.16,149.74,147.63,148.75,81009.0
2018-08-13 13:00:00,148.84,151.1,148.07,150.66,96169.0,148.84,151.1,148.07,150.66,96169.0
2018-08-13 14:00:00,150.63,152.48,150.1,150.76,171467.0,150.63,152.48,150.1,150.76,171467.0
2018-08-13 15:00:00,150.62,151.74,150.41,151.7,287469.0,150.62,151.74,150.41,151.7,287469.0
2018-08-14 09:30:00,150.08,151.82,148.81,149.71,103909.0,150.08,151.82,148.81,149.71,103909.0
2018-08-14 10:00:00,149.7,153.28,149.56,152.35,95680.0,149.7,153.28,149.56,152.35,95680.0
2018-08-14 11:00:00,152.25,153.38,151.55,151.62,68843.0,152.25,153.38,151.55,151.62,68843.0
2018-08-14 12:00:00,151.71,151.71,150.73,150.73,89462.0,151.71,151.71,150.73,150.73,89462.0
2018-08-14 13:00:00,150.73,151.25,150.19,150.3,35894.0,150.73,151.25,150.19,150.3,35894.0
2018-08-14 14:00:00,150.32,152.29,149.76,151.77,59122.0,150.32,152.29,149.76,151.77,59122.0
2018-08-14 15:00:00,151.85,153.16,151.43,153.09,145934.0,151.85,153.16,151.43,153.09,145934.0
2018-08-15 09:30:00,152.18,153.21,150.7,152.27,39185.0,152.18,153.21,150.7,152.27,39185.0
2018-08-15 10:00:00,151.69,151.69,148.91,149.23,75255.0,151.69,151.69,148.91,149.23,75255.0
2018-08-15 11:00:00,149.22,150.54,148.45,149.14,56271.0,149.22,150.54,148.45,149.14,56271.0
2018-08-15 12:00:00,148.96,149.95,148.81,149.33,38868.0,148.96,149.95,148.81,149.33,38868.0
2018-08-15 13:00:00,149.53,149.71,148.8,148.91,34649.0,149.53,149.71,148.8,148.91,34649.0
2018-08-15 14:00:00,148.81,148.81,146.77,148.38,42730.0,148.81,148.81,146.77,148.38,42730.0
2018-08-15 15:00:00,148.26,148.84,146.44,148.55,149229.0,148.26,148.84,146.44,148.55,149229.0
2018-08-16 09:30:00,150.13,151.39,148.5,150.01,28839.0,150.13,151.39,148.5,150.01,28839.0
2018-08-16 10:00:00,149.85,152.32,149.85,151.46,61314.0,149.85,152.32,149.85,151.46,61314.0
2018-08-16 11:00:00,151.48,152.22,151.08,151.49,27611.0,151.48,152.22,151.08,151.49,27611.0
2018-08-16 12:00:00,151.56,151.6,150.29,150.5,26299.0,151.56,151.6,150.29,150.5,26299.0
2018-08-16 13:00:00,150.52,150.71,149.25,149.25,19306.0,150.52,150.71,149.25,149.25,19306.0
2018-08-16 14:00:00,149.43,150.66,149.35,150.42,29645.0,149.43,150.66,149.35,150.42,29645.0
2018-08-16 15:00:00,150.4,150.71,148.88,149.28,94708.0,150.4,150.71,148.88,149.28,94708.0
2018-08-17 09:30:00,149.12,152.57,147.31,152.4,55881.0,149.12,152.57,147.31,152.4,55881.0
2018-08-17 10:00:00,152.4,153.06,150.21,150.28,66623.0,152.4,153.06,150.21,150.28,66623.0
2018-08-17 11:00:00,150.47,151.15,149.31,150.77,104441.0,150.47,151.15,149.31,150.77,104441.0
2018-08-17 12:00:00,150.72,150.72,148.69,149.11,44896.0,150.72,150.72,148.69,149.11,44896.0
2018-08-17 13:00:00,149.07,150.69,148.94,150.54,45821.0,149.07,150.69,148.94,150.54,45821.0
2018-08-17 14:00:00,150.71,152.09,150.55,151.1,78731.0,150.71,152.09,150.55,151.1,78731.0
2018-08-17 15:00:00,151.03,151.42,150.09,150.95,113331.0,151.03,151.42,150.09,150.95,113331.0
2018-08-20 09:30:00,150.97,153.95,150.97,152.67,87632.0,150.97,153.95,150.97,152.67,87632.0
2018-08-20 10:00:00,152.85,154.81,150.78,151.75,79130.0,152.85,154.81,150.78,151.75,79130.0
2018-08-20 11:00:00,151.76,152.73,151.17,152.04,57473.0,151.76,152.73,151.17,152.04,57473.0
2018-08-20 12:00:00,151.99,152.0,150.42,151.15,91657.0,151.99,152.0,150.42,151.15,91657.0
2018-08-20 13:00:00,151.04,151.04,149.89,150.0,72665.0,151.04,151.04,149.89,150.0,72665.0
2018-08-20 14:00:00,150.07,150.6,149.26,150.38,28427.0,150.07,150.6,149.26,150.38,28427.0
2018-08-20 15:00:00,150.24,150.55,149.74,149.74,71220.0,150.24,150.55,149.74,149.74,71220.0
2018-08-21 09:30:00,150.02,151.32,149.36,150.36,42580.0,150.02,151.32,149.36,150.36,42580.0
2018-08-21 10:00:00,150.46,150.7,148.75,150.27,129954.0,150.46,150.7,148.75,150.27,129954.0
2018-08-21 11:00:00,150.55,151.48,150.01,151.39,28756.0,150.55,151.48,150.01,151.39,28756.0
2018-08-21 12:00:00,151.37,152.47,151.03,151.03,34298.0,151.37,152.47,151.03,151.03,34298.0
2018-08-21 13:00:00,151.06,151.88,150.69,151.13,63518.0,151.06,151.88,150.69,151.13,63518.0
2018-08-21 14:00:00,150.97,151.17,149.83,150.07,97301.0,150.97,151.17,149.83,150.07,97301.0
2018-08-21 15:00:00,150.06,150.46,149.4,150.33,105927.0,150.06,150.46,149.4,150.33,105927.0
2018-08-22 09:30:00,151.82,156.14,151.82,154.56,140794.0,151.82,156.14,151.82,154.56,140794.0
2018-08-22 10:00:00,154.25,157.39,154.06,156.59,166353.0,154.25,157.39,154.06,156.59,166353.0
2018-08-22 11:00:00,156.4,156.8,154.56,155.36,83337.0,156.4,156.8,154.56,155.36,83337.0
2018-08-22 12:00:00,155.5,156.81,155.27,156.18,77026.0,155.5,156.81,155.27,156.18,77026.0
2018-08-22 13:00:00,156.18,156.66,155.8,156.65,49041.0,156.18,156.66,155.8,156.65,49041.0
2018-08-22 14:00:00,156.66,156.88,154.88,155.5,79117.0,156.66,156.88,154.88,155.5,79117.0
2018-08-22 15:00:00,155.41,155.75,154.18,154.83,181154.0,155.41,155.75,154.18,154.83,181154.0
2018-08-23 09:30:00,157.44,158.99,155.25,155.89,106133.0,157.44,158.99,155.25,155.89,106133.0
2018-08-23 10:00:00,155.91,157.99,155.32,157.52,114803.0,155.91,157.99,155.32,157.52,114803.0
2018-08-23 11:00:00,157.32,158.49,157.02,157.87,93422.0,157.32,158.49,157.02,157.87,93422.0
2018-08-23 12:00:00,157.93,159.0,157.62,158.05,75197.0,157.93,159.0,157.62,158.05,75197.0
2018-08-23 13:00:00,158.09,158.9,157.88,158.79,39516.0,158.09,158.9,157.88,158.79,39516.0
2018-08-23 14:00:00,158.8,158.87,157.41,157.62,69232.0,158.8,158.87,157.41,157.62,69232.0
2018-08-23 15:00:00,157.71,158.65,157.44,158.27,162268.0,157.71,158.65,157.44,158.27,162268.0
2018-08-24 09:30:00,158.18,161.39,157.71,157.89,85163.0,158.18,161.39,157.71,157.89,85163.0
2018-08-24 10:00:00,158.08,158.41,154.76,155.1,148697.0,158.08,158.41,154.76,155.1,148697.0
2018-08-24 11:00:00,155.35,157.5,155.1,155.81,90435.0,155.35,157.5,155.1,155.81,90435.0
2018-08-24 12:00:00,155.86,156.61,154.54,156.25,72823.0,155.86,156.61,154.54,156.25,72823.0
2018-08-24 13:00:00,156.12,156.18,154.84,155.29,46774.0,156.12,156.18,154.84,155.29,46774.0
2018-08-24 14:00:00,155.34,156.32,155.28,155.86,54126.0,155.34,156.32,155.28,155.86,54126.0
2018-08-24 15:00:00,155.85,157.18,155.21,156.47,159851.0,155.85,157.18,155.21,156.47,159851.0
2018-08-27 09:30:00,156.96,158.3,155.04,155.71,35679.0,156.96,158.3,155.04,155.71,35679.0
2018-08-27 10:00:00,155.89,156.27,152.26,153.69,66538.0,155.89,156.27,152.26,153.69,66538.0
2018-08-27 11:00:00,153.84,155.37,153.06,154.59,36632.0,153.84,155.37,153.06,154.59,36632.0
2018-08-27 12:00:00,154.86,155.02,153.71,155.0,29785.0,154.86,155.02,153.71,155.0,29785.0
2018-08-27 13:00:00,155.09,155.38,154.3,154.89,42818.0,155.09,155.38,154.3,154.89,42818.0
2018-08-27 14:00:00,154.98,155.09,153.33,154.2,39397.0,154.98,155.09,153.33,154.2,39397.0
2018-08-27 15:00:00,154.16,154.39,153.41,153.58,72244.0,154.16,154.39,153.41,153.58,72244.0
2018-08-28 09:30:00,155.55,158.93,154.8,156.78,124472.0,155.55,158.93,154.8,156.78,124472.0
2018-08-28 10:00:00,156.78,158.5,156.77,157.78,96394.0,156.78,158.5,156.77,157.78,96394.0
2018-08-28 11:00:00,157.74,158.47,156.64,157.86,59576.0,157.74,158.47,156.64,157.86,59576.0
2018-08-28 12:00:00,157.43,159.39,157.26,158.93,68544.0,157.43,159.39,157.26,158.93,68544.0
2018-08-28 13:00:00,159.03,159.71,158.17,159.59,99291.0,159.03,159.71,158.17,159.59,99291.0
2018-08-28 14:00:00,159.6,161.07,159.56,160.44,110945.0,159.6,161.07,159.56,160.44,110945.0
2018-08-28 15:00:00,160.43,161.01,158.92,159.25,174329.0,160.43,161.01,158.92,159.25,174329.0
2018-08-29 09:30:00,159.85,159.85,156.09,156.3,54134.0,159.85,159.85,156.09,156.3,54134.0
2018-08-29 10:00:00,156.48,157.0,155.55,156.99,72110.0,156.48,157.0,155.55,156.99,72110.0
2018-08-29 11:00:00,157.02,157.77,156.79,157.25,36681.0,157.02,157.77,156.79,157.25,36681.0
2018-08-29 12:00:00,157.31,158.59,157.03,157.52,51501.0,157.31,158.59,157.03,157.52,51501.0
2018-08-29 13:00:00,157.63,158.99,157.2,158.41,32636.0,157.63,158.99,157.2,158.41,32636.0
2018-08-29 14:00:00,158.55,158.85,157.9,158.56,31090.0,158.55,158.85,157.9,158.56,31090.0
2018-08-29 15:00:00,158.69,159.54,158.26,159.01,126824.0,158.69,159.54,158.26,159.01,126824.0
2018-08-30 09:30:00,157.91,158.61,155.63,155.8,47794.0,157.91,158.61,155.63,155.8,47794.0
2018-08-30 10:00:00,155.77,158.35,155.21,158.07,82867.0,155.77,158.35,155.21,158.07,82867.0
2018-08-30 11:00:00,158.21,158.91,156.33,156.33,56690.0,158.21,158.91,156.33,156.33,56690.0
2018-08-30 12:00:00,156.32,158.77,155.75,158.05,88045.0,156.32,158.77,155.75,158.05,88045.0
2018-08-30 13:00:00,158.0,158.61,157.44,158.29,40617.0,158.0,158.61,157.44,158.29,40617.0
2018-08-30 14:00:00,158.4,159.16,157.0,157.3,121160.0,158.4,159.16,157.0,157.3,121160.0
2018-08-30 15:00:00,157.31,157.38,156.34,157.18,71216.0,157.31,157.38,156.34,157.18,71216.0
2018-08-31 09:30:00,157.56,159.36,156.52,157.7,64841.0,157.56,159.36,156.52,157.7,64841.0
2018-08-31 10:00:00,157.63,158.32,156.7,157.78,81761.0,157.63,158.32,156.7,157.78,81761.0
2018-08-31 11:00:00,157.72,159.47,157.72,158.7,92513.0,157.72,159.47,157.72,158.7,92513.0
2018-08-31 12:00:00,158.79,159.65,158.46,158.82,58990.0,158.79,159.65,158.46,158.82,58990.0
2018-08-31 13:00:00,158.86,159.24,158.5,158.78,46153.0,158.86,159.24,158.5,158.78,46153.0
2018-08-31 14:00:00,158.78,159.17,157.87,158.93,61897.0,158.78,159.17,157.87,158.93,61897.0
2018-08-31 15:00:00,158.97,159.1,158.29,158.99,183082.0,158.97,159.1,158.29,158.99,183082.0
2018-09-04 09:30:00,161.86,162.1,156.24,156.25,279593.0,161.86,162.1,156.24,156.25,279593.0
2018-09-04 10:00:00,156.33,157.37,152.76,153.3,324384.0,156.33,157.37,152.76,153.3,324384.0
2018-09-04 11:00:00,153.17,153.53,149.33,149.38,295659.0,153.17,153.53,149.33,149.38,295659.0
2018-09-04 12:00:00,149.35,150.09,147.8,148.83,394813.0,149.35,150.09,147.8,148.83,394813.0
2018-09-04 13:00:00,148.75,151.33,148.5,149.12,307612.0,148.75,151.33,148.5,149.12,307612.0
2018-09-04 14:00:00,149.2,152.37,149.03,150.61,344713.0,149.2,152.37,149.03,150.61,344713.0
2018-09-04 15:00:00,150.68,153.86,149.63,151.55,741597.0,150.68,153.86,149.63,151.55,741597.0
2018-09-05 09:30:00,143.33,147.25,135.25,141.5,1112451.0,143.33,147.25,135.25,141.5,1112451.0
2018-09-05 10:00:00,141.48,141.5,135.16,137.56,957263.0,141.48,141.5,135.16,137.56,957263.0
2018-09-05 11:00:00,137.57,138.19,135.0,136.8,503555.0,137.57,138.19,135.0,136.8,503555.0
2018-09-05 12:00:00,136.78,136.83,135.03,135.42,277282.0,136.78,136.83,135.03,135.42,277282.0
2018-09-05 13:00:00,135.55,135.55,132.33,132.59,482315.0,135.55,135.55,132.33,132.59,482315.0
2018-09-05 14:00:00,132.61,133.51,131.72,131.97,497813.0,132.61,133.51,131.72,131.97,497813.0
2018-09-05 15:00:00,131.97,133.02,130.12,131.51,877546.0,131.97,133.02,130.12,131.51,877546.0
2018-09-06 09:30:00,131.0,132.36,126.35,127.55,371594.0,131.0,132.36,126.35,127.55,371594.0
2018-09-06 10:00:00,127.55,128.22,124.25,124.64,567412.0,127.55,128.22,124.25,124.64,567412.0
2018-09-06 11:00:00,124.71,125.38,122.1,124.93,478984.0,124.71,125.38,122.1,124.93,478984.0
2018-09-06 12:00:00,124.92,127.34,124.58,127.05,280466.0,124.92,127.34,124.58,127.05,280466.0
2018-09-06 13:00:00,127.11,128.99,126.04,128.99,252530.0,127.11,128.99,126.04,128.99,252530.0
2018-09-06 14:00:00,129.0,131.33,128.04,129.24,411322.0,129.0,131.33,128.04,129.24,411322.0
2018-09-06 15:00:00,129.24,130.05,128.17,129.56,463537.0,129.24,130.05,128.17,129.56,463537.0
2018-09-07 09:30:00,128.37,133.0,124.35,132.7,388057.0,128.37,133.0,124.35,132.7,388057.0
2018-09-07 10:00:00,132.7,132.7,129.28,129.47,379660.0,132.7,132.7,129.28,129.47,379660.0
2018-09-07 11:00:00,129.45,129.85,126.63,127.1,234480.0,129.45,129.85,126.63,127.1,234480.0
2018-09-07 12:00:00,127.1,127.97,125.55,126.02,226924.0,127.1,127.97,125.55,126.02,226924.0
2018-09-07 13:00:00,126.01,126.31,124.35,124.92,171538.0,126.01,126.31,124.35,124.92,171538.0
2018-09-07 14:00:00,125.0,126.72,124.2,126.32,206998.0,125.0,126.72,124.2,126.32,206998.0
2018-09-07 15:00:00,126.48,126.75,125.26,126.15,361915.0,126.48,126.75,125.26,126.15,361915.0
2018-09-10 09:30:00,130.47,131.5,127.96,130.51,295507.0,130.47,131.5,127.96,130.51,295507.0
2018-09-10 10:00:00,130.5,130.7,128.22,128.95,198935.0,130.5,130.7,128.22,128.95,198935.0
2018-09-10 11:00:00,129.1,129.94,127.9,128.22,105616.0,129.1,129.94,127.9,128.22,105616.0
2018-09-10 12:00:00,128.19,128.31,126.15,126.53,123180.0,128.19,128.31,126.15,126.53,123180.0
2018-09-10 13:00:00,126.56,127.21,126.3,126.42,119501.0,126.56,127.21,126.3,126.42,119501.0
2018-09-10 14:00:00,126.41,127.68,126.11,126.93,140092.0,126.41,127.68,126.11,126.93,140092.0
2018-09-10 15:00:00,126.94,127.16,125.9,126.0,336006.0,126.94,127.16,125.9,126.0,336006.0
2018-09-11 09:30:00,125.78,126.82,124.02,125.7,115100.0,125.78,126.82,124.02,125.7,115100.0
2018-09-11 10:00:00,125.68,126.22,123.01,123.36,162712.0,125.68,126.22,123.01,123.36,162712.0
2018-09-11 11:00:00,123.49,123.79,122.45,122.8,177311.0,123.49,123.79,122.45,122.8,177311.0
2018-09-11 12:00:00,122.87,123.59,122.25,122.56,177689.0,122.87,123.59,122.25,122.56,177689.0
2018-09-11 13:00:00,122.58,123.12,122.16,122.91,114031.0,122.58,123.12,122.16,122.91,114031.0
2018-09-11 14:00:00,122.96,123.97,122.88,123.34,76327.0,122.96,123.97,122.88,123.34,76327.0
2018-09-11 15:00:00,123.41,124.32,123.06,124.12,272914.0,123.41,124.32,123.06,124.12,272914.0
2018-09-12 09:30:00,124.15,127.73,123.94,127.73,194640.0,124.15,127.73,123.94,127.73,194640.0
2018-09-12 10:00:00,127.6,128.85,127.25,128.82,300412.0,127.6,128.85,127.25,128.82,300412.0
2018-09-12 11:00:00,128.67,130.08,128.23,129.01,215921.0,128.67,130.08,128.23,129.01,215921.0
2018-09-12 12:00:00,128.94,129.78,128.61,129.6,84850.0,128.94,129.78,128.61,129.6,84850.0
2018-09-12 13:00:00,129.55,130.09,129.38,129.8,109777.0,129.55,130.09,129.38,129.8,109777.0
2018-09-12 14:00:00,129.87,130.46,129.7,130.35,199857.0,129.87,130.46,129.7,130.35,199857.0
2018-09-12 15:00:00,130.31,132.16,130.09,130.86,404408.0,130.31,132.16,130.09,130.86,404408.0
2018-09-13 09:30:00,130.89,131.67,128.68,129.66,129585.0,130.89,131.67,128.68,129.66,129585.0
2018-09-13 10:00:00,129.75,132.0,129.15,131.62,214709.0,129.75,132.0,129.15,131.62,214709.0
2018-09-13 11:00:00,131.5,131.7,130.12,131.18,141213.0,131.5,131.7,130.12,131.18,141213.0
2018-09-13 12:00:00,131.27,131.52,129.74,130.3,95287.0,131.27,131.52,129.74,130.3,95287.0
2018-09-13 13:00:00,130.41,130.83,129.89,130.08,61601.0,130.41,130.83,129.89,130.08,61601.0
2018-09-13 14:00:00,129.96,135.65,128.71,134.14,435540.0,129.96,135.65,128.71,134.14,435540.0
2018-09-13 15:00:00,133.98,135.91,133.14,135.38,704467.0,133.98,135.91,133.14,135.38,704467.0
2018-09-14 09:30:00,135.93,138.0,135.8,137.01,220297.0,135.93,138.0,135.8,137.01,220297.0
2018-09-14 10:00:00,137.12,139.68,136.69,139.1,245252.0,137.12,139.68,136.69,139.1,245252.0
2018-09-14 11:00:00,139.02,140.66,138.75,138.78,216109.0,139.02,140.66,138.75,138.78,216109.0
2018-09-14 12:00:00,138.89,138.99,136.48,136.7,200736.0,138.89,138.99,136.48,136.7,200736.0
2018-09-14 13:00:00,136.7,136.95,135.18,136.36,160520.0,136.7,136.95,135.18,136.36,160520.0
2018-09-14 14:00:00,136.33,136.6,135.78,136.03,114759.0,136.33,136.6,135.78,136.03,114759.0
2018-09-14 15:00:00,136.05,137.19,135.82,136.7,288957.0,136.05,137.19,135.82,136.7,288957.0
2018-09-17 09:30:00,136.27,138.48,135.96,137.12,97991.0,136.27,138.48,135.96,137.12,97991.0
2018-09-17 10:00:00,137.13,140.99,136.93,140.77,211886.0,137.13,140.99,136.93,140.77,211886.0
2018-09-17 11:00:00,140.85,142.6,139.83,140.26,213806.0,140.85,142.6,139.83,140.26,213806.0
2018-09-17 12:00:00,140.12,141.01,138.35,138.98,126923.0,140.12,141.01,138.35,138.98,126923.0
2018-09-17 13:00:00,139.06,139.22,137.03,137.68,129275.0,139.06,139.22,137.03,137.68,129275.0
2018-09-17 14:00:00,137.72,137.93,136.01,136.07,157640.0,137.72,137.93,136.01,136.07,157640.0
2018-09-17 15:00:00,136.19,137.18,134.91,136.9,304853.0,136.19,137.18,134.91,136.9,304853.0
2018-09-18 09:30:00,135.74,136.93,134.13,134.19,143294.0,135.74,136.93,134.13,134.19,143294.0
2018-09-18 10:00:00,134.15,134.85,133.12,133.65,173930.0,134.15,134.85,133.12,133.65,173930.0
2018-09-18 11:00:00,133.86,135.3,133.61,134.38,94420.0,133.86,135.3,133.61,134.38,94420.0
2018-09-18 12:00:00,134.6,134.76,133.69,133.81,115562.0,134.6,134.76,133.69,133.81,115562.0
2018-09-18 13:00:00,133.87,134.04,133.2,133.6,50572.0,133.87,134.04,133.2,133.6,50572.0
2018-09-18 14:00:00,133.72,134.58,133.46,134.25,84913.0,133.72,134.58,133.46,134.25,84913.0
2018-09-18 15:00:00,134.31,135.4,134.19,135.12,153475.0,134.31,135.4,134.19,135.12,153475.0
2018-09-19 09:30:00,135.0,137.33,134.78,135.0,71883.0,135.0,137.33,134.78,135.0,71883.0
2018-09-19 10:00:00,135.01,135.94,134.22,135.89,90488.0,135.01,135.94,134.22,135.89,90488.0
2018-09-19 11:00:00,135.86,137.71,135.86,137.42,64181.0,135.86,137.71,135.86,137.42,64181.0
2018-09-19 12:00:00,137.3,137.33,133.88,134.7,108522.0,137.3,137.33,133.88,134.7,108522.0
2018-09-19 13:00:00,134.57,135.42,134.19,134.44,33265.0,134.57,135.42,134.19,134.44,33265.0
2018-09-19 14:00:00,134.42,136.5,134.41,136.29,50208.0,134.42,136.5,134.41,136.29,50208.0
2018-09-19 15:00:00,136.34,136.78,135.11,135.5,145555.0,136.34,136.78,135.11,135.5,145555.0
2018-09-20 09:30:00,136.1,136.5,135.2,135.77,41144.0,136.1,136.5,135.2,135.77,41144.0
2018-09-20 10:00:00,135.69,136.79,134.42,136.4,68305.0,135.69,136.79,134.42,136.4,68305.0
2018-09-20 11:00:00,136.58,137.36,135.19,135.59,33399.0,136.58,137.36,135.19,135.59,33399.0
2018-09-20 12:00:00,135.71,136.5,135.32,136.12,30809.0,135.71,136.5,135.32,136.12,30809.0
2018-09-20 13:00:00,136.09,137.14,136.08,137.09,29307.0,136.09,137.14,136.08,137.09,29307.0
2018-09-20 14:00:00,137.07,137.45,136.85,136.99,49100.0,137.07,137.45,136.85,136.99,49100.0
2018-09-20 15:00:00,137.04,137.68,136.46,136.73,155619.0,137.04,137.68,136.46,136.73,155619.0
2018-09-21 09:30:00,136.69,138.5,136.69,138.02,81034.0,136.69,138.5,136.69,138.02,81034.0
2018-09-21 10:00:00,138.05,138.74,136.3,136.33,52952.0,138.05,138.74,136.3,136.33,52952.0
2018-09-21 11:00:00,136.41,138.0,136.15,136.97,36989.0,136.41,138.0,136.15,136.97,36989.0
2018-09-21 12:00:00,137.09,137.23,136.25,136.53,18488.0,137.09,137.23,136.25,136.53,18488.0
2018-09-21 13:00:00,136.54,137.1,136.53,136.94,25832.0,136.54,137.1,136.53,136.94,25832.0
2018-09-21 14:00:00,137.12,137.24,136.43,137.03,31677.0,137.12,137.24,136.43,137.03,31677.0
2018-09-21 15:00:00,137.08,137.08,136.12,136.49,103365.0,137.08,137.08,136.12,136.49,103365.0
2018-09-24 09:30:00,136.04,137.81,134.5,137.75,57440.0,136.04,137.81,134.5,137.75,57440.0
2018-09-24 10:00:00,137.74,138.39,133.84,134.28,189737.0,137.74,138.39,133.84,134.28,189737.0
2018-09-24 11:00:00,134.28,135.31,133.27,134.79,118721.0,134.28,135.31,133.27,134.79,118721.0
2018-09-24 12:00:00,134.79,135.0,134.01,134.16,55407.0,134.79,135.0,134.01,134.16,55407.0
2018-09-24 13:00:00,134.26,134.27,132.08,132.08,81854.0,134.26,134.27,132.08,132.08,81854.0
2018-09-24 14:00:00,132.14,133.56,132.14,133.0,84662.0,132.14,133.56,132.14,133.0,84662.0
2018-09-24 15:00:00,133.01,134.18,133.01,133.96,162107.0,133.01,134.18,133.01,133.96,162107.0
2018-09-25 09:30:00,133.75,134.31,132.11,132.93,60906.0,133.75,134.31,132.11,132.93,60906.0
2018-09-25 10:00:00,133.02,133.02,131.23,131.28,60779.0,133.02,133.02,131.23,131.28,60779.0
2018-09-25 11:00:00,131.16,132.87,131.05,132.85,70235.0,131.16,132.87,131.05,132.85,70235.0
2018-09-25 12:00:00,132.85,133.59,132.58,132.58,40144.0,132.85,133.59,132.58,132.58,40144.0
2018-09-25 13:00:00,132.63,133.75,132.42,133.75,52377.0,132.63,133.75,132.42,133.75,52377.0
2018-09-25 14:00:00,133.74,134.82,133.74,134.63,36918.0,133.74,134.82,133.74,134.63,36918.0
2018-09-25 15:00:00,134.64,135.76,134.39,135.31,145144.0,134.64,135.76,134.39,135.31,145144.0
2018-09-26 09:30:00,136.15,136.2,134.62,135.46,23912.0,136.15,136.2,134.62,135.46,23912.0
2018-09-26 10:00:00,135.47,136.99,135.07,136.81,47855.0,135.47,136.99,135.07,136.81,47855.0
2018-09-26 11:00:00,136.88,138.51,136.87,138.29,61328.0,136.88,138.51,136.87,138.29,61328.0
2018-09-26 12:00:00,138.47,138.5,137.37,138.26,38458.0,138.47,138.5,137.37,138.26,38458.0
2018-09-26 13:00:00,138.16,138.41,137.11,137.15,39070.0,138.16,138.41,137.11,137.15,39070.0
2018-09-26 14:00:00,137.19,137.86,136.32,136.35,74536.0,137.19,137.86,136.32,136.35,74536.0
2018-09-26 15:00:00,136.55,136.62,134.8,135.26,97113.0,136.55,136.62,134.8,135.26,97113.0
2018-09-27 09:30:00,133.94,136.44,132.82,136.27,42835.0,133.94,136.44,132.82,136.27,42835.0
2018-09-27 10:00:00,135.88,135.9,134.5,134.65,32131.0,135.88,135.9,134.5,134.65,32131.0
2018-09-27 11:00:00,134.51,134.73,134.0,134.37,34417.0,134.51,134.73,134.0,134.37,34417.0
2018-09-27 12:00:00,134.54,134.54,133.05,133.05,44578.0,134.54,134.54,133.05,133.05,44578.0
2018-09-27 13:00:00,133.0,134.09,132.69,133.9,39596.0,133.0,134.09,132.69,133.9,39596.0
2018-09-27 14:00:00,133.93,134.07,133.13,133.3,34892.0,133.93,134.07,133.13,133.3,34892.0
2018-09-27 15:00:00,133.25,133.32,132.54,132.98,104972.0,133.25,133.32,132.54,132.98,104972.0
2018-09-28 09:30:00,133.1,134.33,132.77,133.4,44789.0,133.1,134.33,132.77,133.4,44789.0
2018-09-28 10:00:00,133.34,134.08,132.75,133.52,74053.0,133.34,134.08,132.75,133.52,74053.0
2018-09-28 11:00:00,133.61,134.16,133.12,133.18,51983.0,133.61,134.16,133.12,133.18,51983.0
2018-09-28 12:00:00,133.18,133.86,132.25,132.26,47733.0,133.18,133.86,132.25,132.26,47733.0
2018-09-28 13:00:00,132.43,133.07,131.82,131.82,120810.0,132.43,133.07,131.82,131.82,120810.0
2018-09-28 14:00:00,131.66,132.38,131.31,131.45,160968.0,131.66,132.38,131.31,131.45,160968.0
2018-09-28 15:00:00,131.49,131.69,130.94,131.03,165858.0,131.49,131.69,130.94,131.03,165858.0
2018-10-01 09:30:00,131.17,132.46,130.0,130.48,97841.0,131.17,132.46,130.0,130.48,97841.0
2018-10-01 10:00:00,130.48,130.75,128.26,128.55,113048.0,130.48,130.75,128.26,128.55,113048.0
2018-10-01 11:00:00,128.43,128.72,128.1,128.28,85047.0,128.43,128.72,128.1,128.28,85047.0
2018-10-01 12:00:00,128.32,128.66,125.8,126.0,132731.0,128.32,128.66,125.8,126.0,132731.0
2018-10-01 13:00:00,126.04,126.32,125.7,125.84,64135.0,126.04,126.32,125.7,125.84,64135.0
2018-10-01 14:00:00,125.84,127.65,124.79,127.3,158457.0,125.84,127.65,124.79,127.3,158457.0
2018-10-01 15:00:00,127.28,127.66,126.76,127.01,222769.0,127.28,127.66,126.76,127.01,222769.0
2018-10-02 09:30:00,126.23,126.54,123.84,124.54,58794.0,126.23,126.54,123.84,124.54,58794.0
2018-10-02 10:00:00,124.68,124.74,122.87,123.2,89194.0,124.68,124.74,122.87,123.2,89194.0
2018-10-02 11:00:00,123.16,123.4,122.22,122.48,124168.0,123.16,123.4,122.22,122.48,124168.0
2018-10-02 12:00:00,122.61,122.69,121.25,121.35,117782.0,122.61,122.69,121.25,121.35,117782.0
2018-10-02 13:00:00,121.36,121.63,120.65,120.79,79043.0,121.36,121.63,120.65,120.79,79043.0
2018-10-02 14:00:00,120.83,121.24,119.78,119.95,212644.0,120.83,121.24,119.78,119.95,212644.0
2018-10-02 15:00:00,119.99,120.05,118.81,118.99,311311.0,119.99,120.05,118.81,118.99,311311.0
2018-10-03 09:30:00,119.28,122.92,119.2,121.25,95679.0,119.28,122.92,119.2,121.25,95679.0
2018-10-03 10:00:00,121.42,122.41,121.12,121.39,137380.0,121.42,122.41,121.12,121.39,137380.0
2018-10-03 11:00:00,121.32,121.32,119.95,120.57,83941.0,121.32,121.32,119.95,120.57,83941.0
2018-10-03 12:00:00,120.55,120.87,120.01,120.66,50267.0,120.55,120.87,120.01,120.66,50267.0
2018-10-03 13:00:00,120.63,121.14,120.37,121.03,48953.0,120.63,121.14,120.37,121.03,48953.0
2018-10-03 14:00:00,121.05,121.47,120.1,120.1,78482.0,121.05,121.47,120.1,120.1,78482.0
2018-10-03 15:00:00,120.27,120.32,119.16,119.39,168993.0,120.27,120.32,119.16,119.39,168993.0
2018-10-04 09:30:00,119.08,119.08,116.7,117.86,62682.0,119.08,119.08,116.7,117.86,62682.0
2018-10-04 10:00:00,117.86,119.2,117.21,118.91,127469.0,117.86,119.2,117.21,118.91,127469.0
2018-10-04 11:00:00,119.02,120.53,119.02,119.86,76686.0,119.02,120.53,119.02,119.86,76686.0
2018-10-04 12:00:00,119.88,120.06,118.46,118.61,78033.0,119.88,120.06,118.46,118.61,78033.0
2018-10-04 13:00:00,118.59,119.13,118.33,118.75,56270.0,118.59,119.13,118.33,118.75,56270.0
2018-10-04 14:00:00,118.75,119.08,118.26,118.6,86798.0,118.75,119.08,118.26,118.6,86798.0
2018-10-04 15:00:00,118.6,118.74,117.23,117.32,146360.0,118.6,118.74,117.23,117.32,146360.0
2018-10-05 09:30:00,117.29,118.91,115.22,115.22,46013.0,117.29,118.91,115.22,115.22,46013.0
2018-10-05 10:00:00,115.21,115.67,114.0,114.63,177531.0,115.21,115.67,114.0,114.63,177531.0
2018-10-05 11:00:00,114.77,115.21,112.8,113.45,123187.0,114.77,115.21,112.8,113.45,123187.0
2018-10-05 12:00:00,113.46,114.07,112.91,113.17,82054.0,113.46,114.07,112.91,113.17,82054.0
2018-10-05 13:00:00,113.01,113.81,112.46,113.68,77709.0,113.01,113.81,112.46,113.68,77709.0
2018-10-05 14:00:00,113.67,115.07,113.47,114.25,128827.0,113.67,115.07,113.47,114.25,128827.0
2018-10-05 15:00:00,114.32,114.71,113.35,114.03,184399.0,114.32,114.71,113.35,114.03,184399.0
2018-10-08 09:30:00,113.15,113.49,110.85,113.21,115835.0,113.15,113.49,110.85,113.21,115835.0
2018-10-08 10:00:00,113.21,113.37,111.21,111.4,88375.0,113.21,113.37,111.21,111.4,88375.0
2018-10-08 11:00:00,111.33,111.57,109.24,110.55,133056.0,111.33,111.57,109.24,110.55,133056.0
2018-10-08 12:00:00,110.64,111.05,109.74,110.56,71941.0,110.64,111.05,109.74,110.56,71941.0
2018-10-08 13:00:00,110.5,111.12,110.06,110.8,86353.0,110.5,111.12,110.06,110.8,86353.0
2018-10-08 14:00:00,110.69,111.78,110.01,111.69,78281.0,110.69,111.78,110.01,111.69,78281.0
2018-10-08 15:00:00,111.77,111.97,110.77,110.8,223172.0,111.77,111.97,110.77,110.8,223172.0
2018-10-09 09:30:00,110.1,113.91,109.9,113.91,58598.0,110.1,113.91,109.9,113.91,58598.0
2018-10-09 10:00:00,114.0,114.5,112.13,113.64,174625.0,114.0,114.5,112.13,113.64,174625.0
2018-10-09 11:00:00,113.56,113.69,110.56,110.77,74088.0,113.56,113.69,110.56,110.77,74088.0
2018-10-09 12:00:00,110.74,110.88,107.96,107.97,105620.0,110.74,110.88,107.96,107.97,105620.0
2018-10-09 13:00:00,107.92,108.95,107.92,108.78,126613.0,107.92,108.95,107.92,108.78,126613.0
2018-10-09 14:00:00,108.77,109.42,108.13,109.22,67943.0,108.77,109.42,108.13,109.22,67943.0
2018-10-09 15:00:00,109.18,109.22,108.36,108.69,220135.0,109.18,109.22,108.36,108.69,220135.0
2018-10-10 09:30:00,108.31,110.28,107.1,108.74,149100.0,108.31,110.28,107.1,108.74,149100.0
2018-10-10 10:00:00,108.56,108.99,106.31,106.83,189911.0,108.56,108.99,106.31,106.83,189911.0
2018-10-10 11:00:00,106.92,107.65,106.01,106.97,97175.0,106.92,107.65,106.01,106.97,97175.0
2018-10-10 12:00:00,106.86,108.37,106.57,107.64,108576.0,106.86,108.37,106.57,107.64,108576.0
2018-10-10 13:00:00,107.56,108.3,106.91,107.83,86909.0,107.56,108.3,106.91,107.83,86909.0
2018-10-10 14:00:00,107.9,108.13,107.36,107.85,147729.0,107.9,108.13,107.36,107.85,147729.0
2018-10-10 15:00:00,107.75,108.05,107.46,107.77,194667.0,107.75,108.05,107.46,107.77,194667.0
2018-10-11 09:30:00,115.69,118.47,113.7,118.11,327332.0,115.69,118.47,113.7,118.11,327332.0
2018-10-11 10:00:00,117.73,118.24,115.58,115.72,347233.0,117.73,118.24,115.58,115.72,347233.0
2018-10-11 11:00:00,115.73,118.36,115.56,117.53,273489.0,115.73,118.36,115.56,117.53,273489.0
2018-10-11 12:00:00,117.55,120.16,117.51,119.77,181624.0,117.55,120.16,117.51,119.77,181624.0
2018-10-11 13:00:00,119.68,119.82,118.5,118.91,169417.0,119.68,119.82,118.5,118.91,169417.0
2018-10-11 14:00:00,118.91,119.59,117.19,117.47,253299.0,118.91,119.59,117.19,117.47,253299.0
2018-10-11 15:00:00,117.41,119.11,117.4,118.62,296872.0,117.41,119.11,117.4,118.62,296872.0
2018-10-12 09:30:00,122.18,122.72,119.49,120.49,143762.0,122.18,122.72,119.49,120.49,143762.0
2018-10-12 10:00:00,120.42,121.96,120.19,121.83,154740.0,120.42,121.96,120.19,121.83,154740.0
2018-10-12 11:00:00,121.87,123.14,121.35,123.01,140342.0,121.87,123.14,121.35,123.01,140342.0
2018-10-12 12:00:00,123.0,123.03,121.22,122.29,144231.0,123.0,123.03,121.22,122.29,144231.0
2018-10-12 13:00:00,122.28,123.2,122.22,122.99,141898.0,122.28,123.2,122.22,122.99,141898.0
2018-10-12 14:00:00,123.09,123.28,122.41,123.11,226697.0,123.09,123.28,122.41,123.11,226697.0
2018-10-12 15:00:00,123.12,125.13,122.85,124.36,379242.0,123.12,125.13,122.85,124.36,379242.0
2018-10-15 09:30:00,123.16,123.64,122.01,122.51,37808.0,123.16,123.64,122.01,122.51,37808.0
2018-10-15 10:00:00,122.34,123.29,121.67,122.45,123702.0,122.34,123.29,121.67,122.45,123702.0
2018-10-15 11:00:00,122.3,123.61,122.06,122.19,90488.0,122.3,123.61,122.06,122.19,90488.0
2018-10-15 12:00:00,122.25,123.26,122.0,122.59,101205.0,122.25,123.26,122.0,122.59,101205.0
2018-10-15 13:00:00,122.68,124.43,122.45,124.19,56430.0,122.68,124.43,122.45,124.19,56430.0
2018-10-15 14:00:00,124.37,125.0,123.86,124.75,49824.0,124.37,125.0,123.86,124.75,49824.0
2018-10-15 15:00:00,124.73,125.2,124.02,124.81,157719.0,124.73,125.2,124.02,124.81,157719.0
2018-10-16 09:30:00,125.18,126.62,124.51,126.11,41337.0,125.18,126.62,124.51,126.11,41337.0
2018-10-16 10:00:00,126.15,128.19,126.06,128.0,135401.0,126.15,128.19,126.06,128.0,135401.0
2018-10-16 11:00:00,128.13,129.97,127.88,128.99,189596.0,128.13,129.97,127.88,128.99,189596.0
2018-10-16 12:00:00,128.89,129.1,127.67,128.05,66518.0,128.89,129.1,127.67,128.05,66518.0
2018-10-16 13:00:00,128.04,128.15,126.77,127.06,107994.0,128.04,128.15,126.77,127.06,107994.0
2018-10-16 14:00:00,127.1,128.12,126.99,128.01,156698.0,127.1,128.12,126.99,128.01,156698.0
2018-10-16 15:00:00,128.03,129.74,128.03,129.42,328127.0,128.03,129.74,128.03,129.42,328127.0
2018-10-17 09:30:00,129.0,129.0,123.99,125.34,139574.0,129.0,129.0,123.99,125.34,139574.0
2018-10-17 10:00:00,125.33,126.41,124.61,126.06,229467.0,125.33,126.41,124.61,126.06,229467.0
2018-10-17 11:00:00,126.04,126.69,125.17,126.56,131718.0,126.04,126.69,125.17,126.56,131718.0
2018-10-17 12:00:00,126.56,126.92,125.91,126.34,60805.0,126.56,126.92,125.91,126.34,60805.0
2018-10-17 13:00:00,126.35,126.84,125.82,126.45,65048.0,126.35,126.84,125.82,126.45,65048.0
2018-10-17 14:00:00,126.45,127.64,125.93,127.56,78218.0,126.45,127.64,125.93,127.56,78218.0
2018-10-17 15:00:00,127.56,127.69,126.69,127.12,196839.0,127.56,127.69,126.69,127.12,196839.0
2018-10-18 09:30:00,126.59,127.6,125.03,126.18,114713.0,126.59,127.6,125.03,126.18,114713.0
2018-10-18 10:00:00,126.06,127.37,125.83,127.01,66400.0,126.06,127.37,125.83,127.01,66400.0
2018-10-18 11:00:00,127.14,127.16,124.68,124.91,110046.0,127.14,127.16,124.68,124.91,110046.0
2018-10-18 12:00:00,124.91,126.27,124.75,125.59,78780.0,124.91,126.27,124.75,125.59,78780.0
2018-10-18 13:00:00,125.51,125.83,123.58,124.34,87191.0,125.51,125.83,123.58,124.34,87191.0
2018-10-18 14:00:00,124.34,125.18,124.17,124.64,65832.0,124.34,125.18,124.17,124.64,65832.0
2018-10-18 15:00:00,124.68,125.0,123.14,123.63,210878.0,124.68,125.0,123.14,123.63,210878.0
2018-10-19 09:30:00,123.27,125.03,122.16,124.77,50121.0,123.27,125.03,122.16,124.77,50121.0
2018-10-19 10:00:00,124.95,125.19,122.96,123.48,86627.0,124.95,125.19,122.96,123.48,86627.0
2018-10-19 11:00:00,123.61,124.55,123.61,123.99,55151.0,123.61,124.55,123.61,123.99,55151.0
2018-10-19 12:00:00,123.99,124.22,122.52,123.42,91234.0,123.99,124.22,122.52,123.42,91234.0
2018-10-19 13:00:00,123.32,123.6,122.75,122.8,92289.0,123.32,123.6,122.75,122.8,92289.0
2018-10-19 14:00:00,122.76,123.4,122.33,122.82,119319.0,122.76,123.4,122.33,122.82,119319.0
2018-10-19 15:00:00,122.92,124.05,121.93,122.66,265028.0,122.92,124.05,121.93,122.66,265028.0
2018-10-22 09:30:00,123.53,123.53,116.98,117.14,130323.0,123.53,123.53,116.98,117.14,130323.0
2018-10-22 10:00:00,116.97,118.59,116.14,118.18,243531.0,116.97,118.59,116.14,118.18,243531.0
2018-10-22 11:00:00,118.3,118.3,115.49,116.3,77765.0,118.3,118.3,115.49,116.3,77765.0
2018-10-22 12:00:00,116.41,116.41,112.76,113.7,131667.0,116.41,116.41,112.76,113.7,131667.0
2018-10-22 13:00:00,113.73,115.37,113.26,114.05,133005.0,113.73,115.37,113.26,114.05,133005.0
2018-10-22 14:00:00,114.0,114.06,111.59,112.33,170443.0,114.0,114.06,111.59,112.33,170443.0
2018-10-22 15:00:00,112.22,112.5,109.0,109.11,793320.0,112.22,112.5,109.0,109.11,793320.0
2018-10-23 09:30:00,109.17,114.02,108.97,113.86,114193.0,109.17,114.02,108.97,113.86,114193.0
2018-10-23 10:00:00,113.8,113.82,108.95,111.34,254517.0,113.8,113.82,108.95,111.34,254517.0
2018-10-23 11:00:00,111.3,113.31,110.99,111.94,142539.0,111.3,113.31,110.99,111.94,142539.0
2018-10-23 12:00:00,111.91,114.49,111.9,113.11,161315.0,111.91,114.49,111.9,113.11,161315.0
2018-10-23 13:00:00,113.1,114.74,112.65,112.65,92431.0,113.1,114.74,112.65,112.65,92431.0
2018-10-23 14:00:00,112.66,114.61,112.07,114.46,125785.0,112.66,114.61,112.07,114.46,125785.0
2018-10-23 15:00:00,114.45,114.6,113.34,113.81,204973.0,114.45,114.6,113.34,113.81,204973.0
2018-10-24 09:30:00,113.53,115.66,113.53,114.26,40654.0,113.53,115.66,113.53,114.26,40654.0
2018-10-24 10:00:00,114.11,114.11,109.51,109.51,61676.0,114.11,114.11,109.51,109.51,61676.0
2018-10-24 11:00:00,109.53,110.95,108.28,110.79,126920.0,109.53,110.95,108.28,110.79,126920.0
2018-10-24 12:00:00,110.79,110.85,108.13,109.09,70471.0,110.79,110.85,108.13,109.09,70471.0
2018-10-24 13:00:00,109.0,109.22,107.15,107.56,73298.0,109.0,109.22,107.15,107.56,73298.0
2018-10-24 14:00:00,107.22,107.4,106.06,106.26,132584.0,107.22,107.4,106.06,106.26,132584.0
2018-10-24 15:00:00,106.15,106.39,103.72,104.28,428276.0,106.15,106.39,103.72,104.28,428276.0
2018-10-25 09:30:00,104.31,109.55,104.31,108.84,86172.0,104.31,109.55,104.31,108.84,86172.0
2018-10-25 10:00:00,108.83,110.25,108.43,109.84,117162.0,108.83,110.25,108.43,109.84,117162.0
2018-10-25 11:00:00,109.83,112.25,109.53,110.42,139907.0,109.83,112.25,109.53,110.42,139907.0
2018-10-25 12:00:00,110.41,110.55,108.93,110.23,41923.0,110.41,110.55,108.93,110.23,41923.0
2018-10-25 13:00:00,110.25,110.56,109.4,110.3,28904.0,110.25,110.56,109.4,110.3,28904.0
2018-10-25 14:00:00,110.47,111.69,110.09,110.8,64536.0,110.47,111.69,110.09,110.8,64536.0
2018-10-25 15:00:00,110.72,111.27,109.53,109.82,181033.0,110.72,111.27,109.53,109.82,181033.0
2018-10-26 09:30:00,107.76,109.06,107.09,108.7,38575.0,107.76,109.06,107.09,108.7,38575.0
2018-10-26 10:00:00,108.41,108.5,105.59,105.9,95493.0,108.41,108.5,105.59,105.9,95493.0
2018-10-26 11:00:00,105.66,109.31,105.59,107.45,42186.0,105.66,109.31,105.59,107.45,42186.0
2018-10-26 12:00:00,107.46,112.2,107.46,111.54,79541.0,107.46,112.2,107.46,111.54,79541.0
2018-10-26 13:00:00,111.46,113.54,111.46,113.17,113505.0,111.46,113.54,111.46,113.17,113505.0
2018-10-26 14:00:00,113.08,113.09,111.08,111.08,53729.0,113.08,113.09,111.08,111.08,53729.0
2018-10-26 15:00:00,110.77,111.96,110.63,111.16,68309.0,110.77,111.96,110.63,111.16,68309.0
2018-10-29 09:30:00,114.14,114.38,111.89,112.72,43167.0,114.14,114.38,111.89,112.72,43167.0
2018-10-29 10:00:00,112.79,113.41,111.09,111.7,57621.0,112.79,113.41,111.09,111.7,57621.0
2018-10-29 11:00:00,111.81,111.98,108.71,109.57,89510.0,111.81,111.98,108.71,109.57,89510.0
2018-10-29 12:00:00,109.57,109.74,108.3,109.55,58043.0,109.57,109.74,108.3,109.55,58043.0
2018-10-29 13:00:00,109.48,110.48,108.5,110.02,52241.0,109.48,110.48,108.5,110.02,52241.0
2018-10-29 14:00:00,110.03,110.8,107.92,108.23,64743.0,110.03,110.8,107.92,108.23,64743.0
2018-10-29 15:00:00,108.13,108.28,105.66,107.82,222887.0,108.13,108.28,105.66,107.82,222887.0
2018-10-30 09:30:00,108.0,113.82,108.0,113.53,65376.0,108.0,113.82,108.0,113.53,65376.0
2018-10-30 10:00:00,113.72,115.09,111.93,115.0,236681.0,113.72,115.09,111.93,115.0,236681.0
2018-10-30 11:00:00,115.13,117.81,114.66,116.79,161890.0,115.13,117.81,114.66,116.79,161890.0
2018-10-30 12:00:00,116.74,117.09,115.51,116.46,135221.0,116.74,117.09,115.51,116.46,135221.0
2018-10-30 13:00:00,116.4,118.17,115.95,117.19,140868.0,116.4,118.17,115.95,117.19,140868.0
2018-10-30 14:00:00,117.28,117.48,115.86,116.76,73952.0,117.28,117.48,115.86,116.76,73952.0
2018-10-30 15:00:00,116.66,117.97,116.21,117.84,151821.0,116.66,117.97,116.21,117.84,151821.0
2018-10-31 09:30:00,119.19,120.36,117.23,117.88,56208.0,119.19,120.36,117.23,117.88,56208.0
2018-10-31 10:00:00,117.88,121.23,117.7,118.33,126459.0,117.88,121.23,117.7,118.33,126459.0
2018-10-31 11:00:00,118.2,118.61,117.02,118.33,48490.0,118.2,118.61,117.02,118.33,48490.0
2018-10-31 12:00:00,118.2,118.21,117.12,117.47,43545.0,118.2,118.21,117.12,117.47,43545.0
2018-10-31 13:00:00,117.36,118.68,117.2,117.55,35734.0,117.36,118.68,117.2,117.55,35734.0
2018-10-31 14:00:00,117.51,118.14,115.26,115.82,90823.0,117.51,118.14,115.26,115.82,90823.0
2018-10-31 15:00:00,115.83,116.87,115.18,115.68,173036.0,115.83,116.87,115.18,115.68,173036.0
2018-11-01 09:30:00,115.65,115.65,112.2,114.38,139864.0,115.65,115.65,112.2,114.38,139864.0
2018-11-01 10:00:00,114.35,118.1,114.1,117.95,61999.0,114.35,118.1,114.1,117.95,61999.0
2018-11-01 11:00:00,117.96,118.19,115.83,116.1,132929.0,117.96,118.19,115.83,116.1,132929.0
2018-11-01 12:00:00,116.09,117.7,115.67,117.67,127339.0,116.09,117.7,115.67,117.67,127339.0
2018-11-01 13:00:00,117.67,120.08,117.22,119.21,117616.0,117.67,120.08,117.22,119.21,117616.0
2018-11-01 14:00:00,119.12,120.71,118.26,120.06,130234.0,119.12,120.71,118.26,120.06,130234.0
2018-11-01 15:00:00,119.88,120.76,118.95,120.66,274553.0,119.88,120.76,118.95,120.66,274553.0
2018-11-02 09:30:00,122.0,125.96,121.02,122.69,90028.0,122.0,125.96,121.02,122.69,90028.0
2018-11-02 10:00:00,122.69,123.49,120.89,123.17,128980.0,122.69,123.49,120.89,123.17,128980.0
2018-11-02 11:00:00,123.38,124.7,121.96,124.43,87970.0,123.38,124.7,121.96,124.43,87970.0
2018-11-02 12:00:00,124.42,124.82,121.98,122.47,67307.0,124.42,124.82,121.98,122.47,67307.0
2018-11-02 13:00:00,122.42,124.08,122.31,122.95,59460.0,122.42,124.08,122.31,122.95,59460.0
2018-11-02 14:00:00,123.03,125.16,122.73,125.16,69461.0,123.03,125.16,122.73,125.16,69461.0
2018-11-02 15:00:00,124.98,125.49,124.3,124.98,175703.0,124.98,125.49,124.3,124.98,175703.0
2018-11-05 09:30:00,124.38,124.49,120.82,121.39,65303.0,124.38,124.49,120.82,121.39,65303.0
2018-11-05 10:00:00,121.48,121.48,118.21,119.15,186914.0,121.48,121.48,118.21,119.15,186914.0
2018-11-05 11:00:00,119.2,122.56,119.08,122.21,115660.0,119.2,122.56,119.08,122.21,115660.0
2018-11-05 12:00:00,122.36,123.53,121.9,122.79,50066.0,122.36,123.53,121.9,122.79,50066.0
2018-11-05 13:00:00,122.66,123.54,122.17,123.18,70786.0,122.66,123.54,122.17,123.18,70786.0
2018-11-05 14:00:00,123.19,124.21,123.09,123.59,70057.0,123.19,124.21,123.09,123.59,70057.0
2018-11-05 15:00:00,123.64,125.02,122.2,124.36,273253.0,123.64,125.02,122.2,124.36,273253.0
2018-11-06 09:30:00,123.64,127.67,123.64,125.23,42315.0,123.64,127.67,123.64,125.23,42315.0
2018-11-06 10:00:00,125.22,127.16,125.12,126.48,81758.0,125.22,127.16,125.12,126.48,81758.0
2018-11-06 11:00:00,126.3,127.78,125.52,127.02,81356.0,126.3,127.78,125.52,127.02,81356.0
2018-11-06 12:00:00,127.11,128.26,126.69,128.17,61889.0,127.11,128.26,126.69,128.17,61889.0
2018-11-06 13:00:00,128.26,128.45,127.2,127.89,37402.0,128.26,128.45,127.2,127.89,37402.0
2018-11-06 14:00:00,127.83,127.87,126.51,126.72,50995.0,127.83,127.87,126.51,126.72,50995.0
2018-11-06 15:00:00,126.81,127.14,126.19,126.73,101158.0,126.81,127.14,126.19,126.73,101158.0
2018-11-07 09:30:00,127.0,129.45,127.0,129.19,32690.0,127.0,129.45,127.0,129.19,32690.0
2018-11-07 10:00:00,128.86,129.58,127.94,129.28,53328.0,128.86,129.58,127.94,129.28,53328.0
2018-11-07 11:00:00,129.34,129.79,127.93,128.21,59988.0,129.34,129.79,127.93,128.21,59988.0
2018-11-07 12:00:00,128.11,128.75,127.74,128.59,41894.0,128.11,128.75,127.74,128.59,41894.0
2018-11-07 13:00:00,128.64,128.75,127.22,128.12,43636.0,128.64,128.75,127.22,128.12,43636.0
2018-11-07 14:00:00,128.34,130.67,128.34,130.59,68493.0,128.34,130.67,128.34,130.59,68493.0
2018-11-07 15:00:00,130.58,132.12,130.55,131.81,265511.0,130.58,132.12,130.55,131.81,265511.0
2018-11-08 09:30:00,129.63,132.52,128.59,131.13,67086.0,129.63,132.52,128.59,131.13,67086.0
2018-11-08 10:00:00,131.02,131.63,129.15,129.69,42662.0,131.02,131.63,129.15,129.69,42662.0
2018-11-08 11:00:00,129.71,130.63,127.84,128.33,41083.0,129.71,130.63,127.84,128.33,41083.0
2018-11-08 12:00:00,128.19,129.29,127.73,128.3,21753.0,128.19,129.29,127.73,128.3,21753.0
2018-11-08 13:00:00,128.16,128.54,127.15,127.15,27931.0,128.16,128.54,127.15,127.15,27931.0
2018-11-08 14:00:00,127.27,127.88,125.11,125.93,60387.0,127.27,127.88,125.11,125.93,60387.0
2018-11-08 15:00:00,125.84,126.41,124.8,125.08,151740.0,125.84,126.41,124.8,125.08,151740.0
2018-11-09 09:30:00,125.72,130.49,125.42,130.0,71430.0,125.72,130.49,125.42,130.0,71430.0
2018-11-09 10:00:00,129.96,130.63,126.26,128.19,162191.0,129.96,130.63,126.26,128.19,162191.0
2018-11-09 11:00:00,128.43,129.83,127.23,127.63,55816.0,128.43,129.83,127.23,127.63,55816.0
2018-11-09 12:00:00,127.89,128.54,126.24,126.28,36216.0,127.89,128.54,126.24,126.28,36216.0
2018-11-09 13:00:00,126.1,126.1,123.52,124.09,87141.0,126.1,126.1,123.52,124.09,87141.0
2018-11-09 14:00:00,124.09,124.52,122.52,124.47,79233.0,124.09,124.52,122.52,124.47,79233.0
2018-11-09 15:00:00,124.32,125.64,124.27,125.42,99588.0,124.32,125.64,124.27,125.42,99588.0
2018-11-12 09:30:00,125.38,126.0,123.38,124.75,24705.0,125.38,126.0,123.38,124.75,24705.0
2018-11-12 10:00:00,124.75,124.75,121.93,122.05,56116.0,124.75,124.75,121.93,122.05,56116.0
2018-11-12 11:00:00,121.66,122.2,120.85,121.99,46547.0,121.66,122.2,120.85,121.99,46547.0
2018-11-12 12:00:00,122.01,124.95,122.0,123.88,32325.0,122.01,124.95,122.0,123.88,32325.0
2018-11-12 13:00:00,123.86,124.09,123.01,123.35,34048.0,123.86,124.09,123.01,123.35,34048.0
2018-11-12 14:00:00,123.2,124.01,122.71,122.89,24621.0,123.2,124.01,122.71,122.89,24621.0
2018-11-12 15:00:00,123.04,123.65,122.72,123.17,116641.0,123.04,123.65,122.72,123.17,116641.0
2018-11-13 09:30:00,122.8,125.44,121.97,125.16,31607.0,122.8,125.44,121.97,125.16,31607.0
2018-11-13 10:00:00,125.13,125.13,122.36,124.52,64602.0,125.13,125.13,122.36,124.52,64602.0
2018-11-13 11:00:00,124.71,127.56,124.71,126.27,72448.0,124.71,127.56,124.71,126.27,72448.0
2018-11-13 12:00:00,126.19,126.54,124.79,126.24,22558.0,126.19,126.54,124.79,126.24,22558.0
2018-11-13 13:00:00,126.23,126.51,125.34,125.38,24011.0,126.23,126.51,125.34,125.38,24011.0
2018-11-13 14:00:00,125.46,125.75,124.4,125.04,20973.0,125.46,125.75,124.4,125.04,20973.0
2018-11-13 15:00:00,124.77,125.67,124.51,125.4,64278.0,124.77,125.67,124.51,125.4,64278.0
2018-11-14 09:30:00,126.34,128.18,125.4,126.89,33078.0,126.34,128.18,125.4,126.89,33078.0
2018-11-14 10:00:00,126.74,128.0,125.13,127.87,58058.0,126.74,128.0,125.13,127.87,58058.0
2018-11-14 11:00:00,127.73,127.85,124.28,124.72,30726.0,127.73,127.85,124.28,124.72,30726.0
2018-11-14 12:00:00,124.75,124.81,122.55,123.69,41779.0,124.75,124.81,122.55,123.69,41779.0
2018-11-14 13:00:00,123.72,123.97,122.62,123.4,30893.0,123.72,123.97,122.62,123.4,30893.0
2018-11-14 14:00:00,123.44,124.61,122.59,124.45,53209.0,123.44,124.61,122.59,124.45,53209.0
2018-11-14 15:00:00,124.34,124.75,123.64,123.77,61924.0,124.34,124.75,123.64,123.77,61924.0
2018-11-15 09:30:00,122.58,123.23,121.26,121.72,57407.0,122.58,123.23,121.26,121.72,57407.0
2018-11-15 10:00:00,121.4,121.97,120.2,121.07,58336.0,121.4,121.97,120.2,121.07,58336.0
2018-11-15 11:00:00,121.08,123.92,121.03,123.92,23116.0,121.08,123.92,121.03,123.92,23116.0
2018-11-15 12:00:00,123.52,124.06,121.55,122.25,40060.0,123.52,124.06,121.55,122.25,40060.0
2018-11-15 13:00:00,122.33,123.28,121.04,122.65,115092.0,122.33,123.28,121.04,122.65,115092.0
2018-11-15 14:00:00,122.76,123.5,121.13,122.1,67367.0,122.76,123.5,121.13,122.1,67367.0
2018-11-15 15:00:00,122.22,122.22,118.95,119.49,196409.0,122.22,122.22,118.95,119.49,196409.0
2018-11-16 09:30:00,117.29,117.29,112.5,116.19,146617.0,117.29,117.29,112.5,116.19,146617.0
2018-11-16 10:00:00,115.98,116.35,111.85,112.64,177262.0,115.98,116.35,111.85,112.64,177262.0
2018-11-16 11:00:00,112.64,112.81,110.87,111.35,136608.0,112.64,112.81,110.87,111.35,136608.0
2018-11-16 12:00:00,111.35,113.81,110.02,113.63,160847.0,111.35,113.81,110.02,113.63,160847.0
2018-11-16 13:00:00,113.7,113.75,111.31,111.86,70884.0,113.7,113.75,111.31,111.86,70884.0
2018-11-16 14:00:00,111.62,112.68,111.04,112.68,59996.0,111.62,112.68,111.04,112.68,59996.0
2018-11-16 15:00:00,112.55,113.11,111.83,112.96,173653.0,112.55,113.11,111.83,112.96,173653.0
2018-11-19 09:30:00,112.54,113.32,109.0,109.0,70082.0,112.54,113.32,109.0,109.0,70082.0
2018-11-19 10:00:00,109.1,110.54,108.03,110.34,111749.0,109.1,110.54,108.03,110.34,111749.0
2018-11-19 11:00:00,110.25,111.09,106.96,106.96,77879.0,110.25,111.09,106.96,106.96,77879.0
2018-11-19 12:00:00,107.17,109.02,106.39,108.76,42658.0,107.17,109.02,106.39,108.76,42658.0
2018-11-19 13:00:00,108.76,108.99,107.74,108.01,48995.0,108.76,108.99,107.74,108.01,48995.0
2018-11-19 14:00:00,108.04,108.75,107.79,107.94,57442.0,108.04,108.75,107.79,107.94,57442.0
2018-11-19 15:00:00,107.91,108.9,107.03,107.4,169009.0,107.91,108.9,107.03,107.4,169009.0
2018-11-20 09:30:00,105.7,106.23,104.15,104.52,86048.0,105.7,106.23,104.15,104.52,86048.0
2018-11-20 10:00:00,104.7,110.31,104.34,110.31,168997.0,104.7,110.31,104.34,110.31,168997.0
2018-11-20 11:00:00,110.36,111.24,108.44,109.12,48064.0,110.36,111.24,108.44,109.12,48064.0
2018-11-20 12:00:00,109.27,110.58,109.24,109.84,40685.0,109.27,110.58,109.24,109.84,40685.0
2018-11-20 13:00:00,109.67,110.07,108.9,109.27,95422.0,109.67,110.07,108.9,109.27,95422.0
2018-11-20 14:00:00,109.06,109.33,107.87,108.85,42910.0,109.06,109.33,107.87,108.85,42910.0
2018-11-20 15:00:00,108.53,109.73,107.48,107.59,153090.0,108.53,109.73,107.48,107.59,153090.0
2018-11-21 09:30:00,109.01,110.82,108.26,110.82,47677.0,109.01,110.82,108.26,110.82,47677.0
2018-11-21 10:00:00,110.58,111.88,109.64,109.91,73199.0,110.58,111.88,109.64,109.91,73199.0
2018-11-21 11:00:00,109.89,111.6,109.59,110.64,80036.0,109.89,111.6,109.59,110.64,80036.0
2018-11-21 12:00:00,110.46,111.3,109.06,109.06,34747.0,110.46,111.3,109.06,109.06,34747.0
2018-11-21 13:00:00,109.0,109.8,108.99,109.37,33601.0,109.0,109.8,108.99,109.37,33601.0
2018-11-21 14:00:00,109.3,109.3,107.71,108.45,47869.0,109.3,109.3,107.71,108.45,47869.0
2018-11-21 15:00:00,108.51,109.45,108.21,109.08,100958.0,108.51,109.45,108.21,109.08,100958.0
2018-11-23 09:30:00,108.15,111.29,108.15,110.85,14977.0,108.15,111.29,108.15,110.85,14977.0
2018-11-23 10:00:00,110.85,111.34,109.42,109.42,33190.0,110.85,111.34,109.42,109.42,33190.0
2018-11-23 11:00:00,109.65,110.81,109.34,109.82,26845.0,109.65,110.81,109.34,109.82,26845.0
2018-11-23 12:00:00,109.94,110.91,109.57,110.13,52509.0,109.94,110.91,109.57,110.13,52509.0
2018-11-26 09:30:00,111.12,113.42,111.09,113.42,33697.0,111.12,113.42,111.09,113.42,33697.0
2018-11-26 10:00:00,113.34,113.71,111.79,113.34,38973.0,113.34,113.71,111.79,113.34,38973.0
2018-11-26 11:00:00,113.34,113.74,112.25,112.97,29434.0,113.34,113.74,112.25,112.97,29434.0
2018-11-26 12:00:00,112.91,113.5,112.71,113.49,25921.0,112.91,113.5,112.71,113.49,25921.0
2018-11-26 13:00:00,113.55,114.0,113.14,114.0,29941.0,113.55,114.0,113.14,114.0,29941.0
2018-11-26 14:00:00,113.91,114.34,112.88,112.88,40137.0,113.91,114.34,112.88,112.88,40137.0
2018-11-26 15:00:00,112.91,114.84,112.91,114.5,155080.0,112.91,114.84,112.91,114.5,155080.0
2018-11-27 09:30:00,114.13,115.83,112.42,112.64,39810.0,114.13,115.83,112.42,112.64,39810.0
2018-11-27 10:00:00,113.18,113.86,110.76,111.31,96559.0,113.18,113.86,110.76,111.31,96559.0
2018-11-27 11:00:00,111.49,112.61,110.63,112.61,43129.0,111.49,112.61,110.63,112.61,43129.0
2018-11-27 12:00:00,112.4,114.15,111.42,111.53,42208.0,112.4,114.15,111.42,111.53,42208.0
2018-11-27 13:00:00,111.59,112.09,110.95,111.94,28242.0,111.59,112.09,110.95,111.94,28242.0
2018-11-27 14:00:00,111.96,112.39,111.5,112.23,31661.0,111.96,112.39,111.5,112.23,31661.0
2018-11-27 15:00:00,112.28,112.28,109.63,110.17,157757.0,112.28,112.28,109.63,110.17,157757.0
2018-11-28 09:30:00,110.72,113.7,110.51,113.66,130968.0,110.72,113.7,110.51,113.66,130968.0
2018-11-28 10:00:00,113.43,114.41,111.42,112.2,128012.0,113.43,114.41,111.42,112.2,128012.0
2018-11-28 11:00:00,112.23,114.9,112.22,113.1,80874.0,112.23,114.9,112.22,113.1,80874.0
2018-11-28 12:00:00,112.94,118.47,112.94,117.48,175054.0,112.94,118.47,112.94,117.48,175054.0
2018-11-28 13:00:00,117.33,117.54,115.85,116.31,85222.0,117.33,117.54,115.85,116.31,85222.0
2018-11-28 14:00:00,116.46,116.6,115.07,115.74,61700.0,116.46,116.6,115.07,115.74,61700.0
2018-11-28 15:00:00,115.74,117.41,115.36,116.68,118905.0,115.74,117.41,115.36,116.68,118905.0
2018-11-29 09:30:00,115.42,118.08,115.0,117.91,42819.0,115.42,118.08,115.0,117.91,42819.0
2018-11-29 10:00:00,117.69,117.71,115.88,116.75,67125.0,117.69,117.71,115.88,116.75,67125.0
2018-11-29 11:00:00,116.69,118.11,116.29,116.56,71411.0,116.69,118.11,116.29,116.56,71411.0
2018-11-29 12:00:00,116.44,116.44,114.92,115.74,77531.0,116.44,116.44,114.92,115.74,77531.0
2018-11-29 13:00:00,115.66,116.19,115.11,115.55,55506.0,115.66,116.19,115.11,115.55,55506.0
2018-11-29 14:00:00,115.5,115.85,114.41,115.16,61849.0,115.5,115.85,114.41,115.16,61849.0
2018-11-29 15:00:00,115.16,115.77,114.52,114.64,135867.0,115.16,115.77,114.52,114.64,135867.0
2018-11-30 09:30:00,114.12,114.89,112.61,114.55,132887.0,114.12,114.89,112.61,114.55,132887.0
2018-11-30 10:00:00,114.78,115.24,113.75,114.48,89538.0,114.78,115.24,113.75,114.48,89538.0
2018-11-30 11:00:00,114.49,114.77,113.67,113.85,67051.0,114.49,114.77,113.67,113.85,67051.0
2018-11-30 12:00:00,113.99,113.99,113.01,113.27,43328.0,113.99,113.99,113.01,113.27,43328.0
2018-11-30 13:00:00,113.2,116.46,112.67,116.46,105232.0,113.2,116.46,112.67,116.46,105232.0
2018-11-30 14:00:00,116.39,116.4,114.98,115.45,88728.0,116.39,116.4,114.98,115.45,88728.0
2018-11-30 15:00:00,115.69,116.96,115.28,116.15,208429.0,115.69,116.96,115.28,116.15,208429.0
2018-12-03 09:30:00,124.5,124.5,116.1,117.7,248785.0,124.5,124.5,116.1,117.7,248785.0
2018-12-03 10:00:00,117.7,119.53,117.54,118.48,225336.0,117.7,119.53,117.54,118.48,225336.0
2018-12-03 11:00:00,118.57,118.96,116.99,117.28,147045.0,118.57,118.96,116.99,117.28,147045.0
2018-12-03 12:00:00,117.3,120.88,117.05,120.64,116669.0,117.3,120.88,117.05,120.64,116669.0
2018-12-03 13:00:00,120.62,121.12,119.41,120.38,88052.0,120.62,121.12,119.41,120.38,88052.0
2018-12-03 14:00:00,120.46,121.88,119.89,121.42,107250.0,120.46,121.88,119.89,121.42,107250.0
2018-12-03 15:00:00,121.37,123.73,120.63,123.72,537429.0,121.37,123.73,120.63,123.72,537429.0
2018-12-04 09:30:00,145.45,148.54,139.77,144.24,1489952.0,145.45,148.54,139.77,144.24,1489952.0
2018-12-04 10:00:00,144.09,146.0,140.82,144.88,854882.0,144.09,146.0,140.82,144.88,854882.0
2018-12-04 11:00:00,144.87,145.24,137.02,139.42,713552.0,144.87,145.24,137.02,139.42,713552.0
2018-12-04 12:00:00,139.42,140.16,133.36,134.68,835771.0,139.42,140.16,133.36,134.68,835771.0
2018-12-04 13:00:00,134.78,136.25,132.33,135.73,358769.0,134.78,136.25,132.33,135.73,358769.0
2018-12-04 14:00:00,135.8,138.36,134.11,135.25,467017.0,135.8,138.36,134.11,135.25,467017.0
2018-12-04 15:00:00,135.16,137.12,134.45,137.01,527497.0,135.16,137.12,134.45,137.01,527497.0
2018-12-06 09:30:00,135.07,137.88,132.33,136.99,292145.0,135.07,137.88,132.33,136.99,292145.0
2018-12-06 10:00:00,136.59,140.73,136.59,138.62,396038.0,136.59,140.73,136.59,138.62,396038.0
2018-12-06 11:00:00,138.58,139.98,137.13,139.7,184467.0,138.58,139.98,137.13,139.7,184467.0
2018-12-06 12:00:00,139.74,141.9,138.77,141.11,159262.0,139.74,141.9,138.77,141.11,159262.0
2018-12-06 13:00:00,141.17,141.69,139.82,141.29,110801.0,141.17,141.69,139.82,141.29,110801.0
2018-12-06 14:00:00,141.0,142.06,140.67,142.0,162546.0,141.0,142.06,140.67,142.0,162546.0
2018-12-06 15:00:00,141.91,143.25,141.79,142.39,389473.0,141.91,143.25,141.79,142.39,389473.0
2018-12-07 09:30:00,142.49,142.98,139.46,140.35,176480.0,142.49,142.98,139.46,140.35,176480.0
2018-12-07 10:00:00,140.34,143.0,140.01,142.11,135851.0,140.34,143.0,140.01,142.11,135851.0
2018-12-07 11:00:00,141.97,142.16,137.41,138.91,167922.0,141.97,142.16,137.41,138.91,167922.0
2018-12-07 12:00:00,138.82,140.6,137.48,140.49,107757.0,138.82,140.6,137.48,140.49,107757.0
2018-12-07 13:00:00,140.3,140.66,138.22,138.61,87425.0,140.3,140.66,138.22,138.61,87425.0
2018-12-07 14:00:00,138.52,138.6,134.74,135.45,176673.0,138.52,138.6,134.74,135.45,176673.0
2018-12-07 15:00:00,135.45,137.4,135.28,137.09,236693.0,135.45,137.4,135.28,137.09,236693.0
2018-12-10 09:30:00,137.77,140.2,135.42,136.96,188479.0,137.77,140.2,135.42,136.96,188479.0
2018-12-10 10:00:00,137.14,138.17,134.9,135.41,155799.0,137.14,138.17,134.9,135.41,155799.0
2018-12-10 11:00:00,135.44,138.47,134.72,137.64,148256.0,135.44,138.47,134.72,137.64,148256.0
2018-12-10 12:00:00,137.46,139.8,136.99,138.93,81491.0,137.46,139.8,136.99,138.93,81491.0
2018-12-10 13:00:00,139.18,139.96,137.73,139.59,68159.0,139.18,139.96,137.73,139.59,68159.0
2018-12-10 14:00:00,139.72,139.85,137.26,137.51,58843.0,139.72,139.85,137.26,137.51,58843.0
2018-12-10 15:00:00,137.33,137.91,136.35,137.54,144285.0,137.33,137.91,136.35,137.54,144285.0
2018-12-11 09:30:00,139.82,140.85,138.66,139.58,51699.0,139.82,140.85,138.66,139.58,51699.0
2018-12-11 10:00:00,139.66,139.66,136.6,137.18,145946.0,139.66,139.66,136.6,137.18,145946.0
2018-12-11 11:00:00,137.26,138.74,136.61,138.5,76521.0,137.26,138.74,136.61,138.5,76521.0
2018-12-11 12:00:00,138.28,138.38,136.53,137.51,84978.0,138.28,138.38,136.53,137.51,84978.0
2018-12-11 13:00:00,137.53,137.56,134.86,135.0,67353.0,137.53,137.56,134.86,135.0,67353.0
2018-12-11 14:00:00,134.92,136.74,134.92,136.11,43983.0,134.92,136.74,134.92,136.11,43983.0
2018-12-11 15:00:00,136.05,137.2,135.19,135.22,124400.0,136.05,137.2,135.19,135.22,124400.0
2018-12-12 09:30:00,136.3,136.97,133.61,135.16,254293.0,136.3,136.97,133.61,135.16,254293.0
2018-12-12 10:00:00,135.27,137.53,134.95,136.81,156425.0,135.27,137.53,134.95,136.81,156425.0
2018-12-12 11:00:00,136.86,138.07,136.1,137.55,248983.0,136.86,138.07,136.1,137.55,248983.0
2018-12-12 12:00:00,137.75,138.58,137.19,137.85,58944.0,137.75,138.58,137.19,137.85,58944.0
2018-12-12 13:00:00,138.0,138.35,136.09,136.31,69371.0,138.0,138.35,136.09,136.31,69371.0
2018-12-12 14:00:00,136.4,136.56,134.87,136.05,57447.0,136.4,136.56,134.87,136.05,57447.0
2018-12-12 15:00:00,136.37,136.67,135.75,136.0,123301.0,136.37,136.67,135.75,136.0,123301.0
2018-12-13 09:30:00,136.2,137.85,133.67,134.6,43423.0,136.2,137.85,133.67,134.6,43423.0
2018-12-13 10:00:00,134.44,135.0,130.65,131.31,120948.0,134.44,135.0,130.65,131.31,120948.0
2018-12-13 11:00:00,131.17,131.31,129.45,129.94,94313.0,131.17,131.31,129.45,129.94,94313.0
2018-12-13 12:00:00,129.85,130.26,128.3,130.23,145006.0,129.85,130.26,128.3,130.23,145006.0
2018-12-13 13:00:00,130.2,130.53,128.65,129.29,115883.0,130.2,130.53,128.65,129.29,115883.0
2018-12-13 14:00:00,129.4,129.85,128.17,129.21,131529.0,129.4,129.85,128.17,129.21,131529.0
2018-12-13 15:00:00,129.29,130.4,128.88,129.99,194862.0,129.29,130.4,128.88,129.99,194862.0
2018-12-14 09:30:00,128.92,132.19,128.83,130.88,218351.0,128.92,132.19,128.83,130.88,218351.0
2018-12-14 10:00:00,130.87,131.75,129.09,130.14,193715.0,130.87,131.75,129.09,130.14,193715.0
2018-12-14 11:00:00,129.84,130.75,128.83,128.88,41963.0,129.84,130.75,128.83,128.88,41963.0
2018-12-14 12:00:00,128.9,130.17,128.33,129.59,29779.0,128.9,130.17,128.33,129.59,29779.0
2018-12-14 13:00:00,129.5,129.94,128.51,129.12,49627.0,129.5,129.94,128.51,129.12,49627.0
2018-12-14 14:00:00,128.97,129.04,126.51,127.69,75985.0,128.97,129.04,126.51,127.69,75985.0
2018-12-14 15:00:00,127.68,128.27,125.84,126.61,203217.0,127.68,128.27,125.84,126.61,203217.0
2018-12-17 09:30:00,125.4,125.51,122.32,124.2,150901.0,125.4,125.51,122.32,124.2,150901.0
2018-12-17 10:00:00,124.12,125.78,122.9,125.35,135180.0,124.12,125.78,122.9,125.35,135180.0
2018-12-17 11:00:00,125.35,126.97,125.19,126.93,112091.0,125.35,126.97,125.19,126.93,112091.0
2018-12-17 12:00:00,126.96,127.24,125.15,125.67,102295.0,126.96,127.24,125.15,125.67,102295.0
2018-12-17 13:00:00,125.67,126.77,124.87,125.3,67042.0,125.67,126.77,124.87,125.3,67042.0
2018-12-17 14:00:00,125.38,125.49,124.04,124.04,62810.0,125.38,125.49,124.04,124.04,62810.0
2018-12-17 15:00:00,124.09,124.79,123.85,124.39,174749.0,124.09,124.79,123.85,124.39,174749.0
2018-12-18 09:30:00,125.42,127.84,125.42,127.7,113866.0,125.42,127.84,125.42,127.7,113866.0
2018-12-18 10:00:00,127.51,127.51,124.81,126.34,128093.0,127.51,127.51,124.81,126.34,128093.0
2018-12-18 11:00:00,126.53,127.07,124.68,125.31,61767.0,126.53,127.07,124.68,125.31,61767.0
2018-12-18 12:00:00,125.28,127.88,124.96,127.73,61423.0,125.28,127.88,124.96,127.73,61423.0
2018-12-18 13:00:00,127.82,128.38,125.91,126.13,48232.0,127.82,128.38,125.91,126.13,48232.0
2018-12-18 14:00:00,126.24,127.36,124.3,124.3,46090.0,126.24,127.36,124.3,124.3,46090.0
2018-12-18 15:00:00,124.17,125.33,123.89,124.93,96631.0,124.17,125.33,123.89,124.93,96631.0
2018-12-19 09:30:00,125.12,127.98,124.91,127.83,79089.0,125.12,127.98,124.91,127.83,79089.0
2018-12-19 10:00:00,127.69,128.5,125.61,126.45,134143.0,127.69,128.5,125.61,126.45,134143.0
2018-12-19 11:00:00,126.51,126.51,124.95,126.05,42920.0,126.51,126.51,124.95,126.05,42920.0
2018-12-19 12:00:00,126.0,126.31,125.02,125.1,39153.0,126.0,126.31,125.02,125.1,39153.0
2018-12-19 13:00:00,124.95,125.66,124.32,125.21,49433.0,124.95,125.66,124.32,125.21,49433.0
2018-12-19 14:00:00,125.47,125.47,120.51,122.74,186014.0,125.47,125.47,120.51,122.74,186014.0
2018-12-19 15:00:00,122.76,123.43,120.28,122.68,391395.0,122.76,123.43,120.28,122.68,391395.0
2018-12-20 09:30:00,122.69,126.05,121.36,123.25,119115.0,122.69,126.05,121.36,123.25,119115.0
2018-12-20 10:00:00,123.38,125.58,122.71,123.51,122973.0,123.38,125.58,122.71,123.51,122973.0
2018-12-20 11:00:00,123.51,124.0,119.03,120.25,138956.0,123.51,124.0,119.03,120.25,138956.0
2018-12-20 12:00:00,120.02,122.59,119.8,122.55,76100.0,120.02,122.59,119.8,122.55,76100.0
2018-12-20 13:00:00,122.43,122.49,118.96,118.96,85640.0,122.43,122.49,118.96,118.96,85640.0
2018-12-20 14:00:00,119.01,122.69,118.02,122.42,136302.0,119.01,122.69,118.02,122.42,136302.0
2018-12-20 15:00:00,122.26,122.72,121.13,121.75,195491.0,122.26,122.72,121.13,121.75,195491.0
2018-12-21 09:30:00,120.91,123.99,120.57,121.05,120479.0,120.91,123.99,120.57,121.05,120479.0
2018-12-21 10:00:00,120.78,123.06,119.6,119.6,138653.0,120.78,123.06,119.6,119.6,138653.0
2018-12-21 11:00:00,119.6,119.6,115.38,116.32,252359.0,119.6,119.6,115.38,116.32,252359.0
2018-12-21 12:00:00,116.46,116.87,113.23,114.61,270245.0,116.46,116.87,113.23,114.61,270245.0
2018-12-21 13:00:00,114.75,117.61,114.67,117.42,110662.0,114.75,117.61,114.67,117.42,110662.0
2018-12-21 14:00:00,117.19,118.14,116.09,116.2,137380.0,117.19,118.14,116.09,116.2,137380.0
2018-12-21 15:00:00,116.19,116.61,112.47,113.23,565272.0,116.19,116.61,112.47,113.23,565272.0
2018-12-24 09:30:00,111.87,112.0,108.09,108.2,94610.0,111.87,112.0,108.09,108.2,94610.0
2018-12-24 10:00:00,108.24,110.29,107.51,110.12,184843.0,108.24,110.29,107.51,110.12,184843.0
2018-12-24 11:00:00,110.28,110.79,107.42,107.42,188441.0,110.28,110.79,107.42,107.42,188441.0
2018-12-24 12:00:00,107.39,110.54,107.26,108.37,373473.0,107.39,110.54,107.26,108.37,373473.0
2018-12-26 09:30:00,109.27,112.15,109.01,109.49,174885.0,109.27,112.15,109.01,109.49,174885.0
2018-12-26 10:00:00,109.34,111.87,109.2,111.34,165291.0,109.34,111.87,109.2,111.34,165291.0
2018-12-26 11:00:00,111.2,114.55,111.2,113.0,130734.0,111.2,114.55,111.2,113.0,130734.0
2018-12-26 12:00:00,113.23,113.95,112.65,113.75,75749.0,113.23,113.95,112.65,113.75,75749.0
2018-12-26 13:00:00,113.83,115.94,111.92,115.6,75051.0,113.83,115.94,111.92,115.6,75051.0
2018-12-26 14:00:00,115.57,115.83,114.58,115.65,60029.0,115.57,115.83,114.58,115.65,60029.0
2018-12-26 15:00:00,115.77,119.03,115.68,118.76,246520.0,115.77,119.03,115.68,118.76,246520.0
2018-12-27 09:30:00,115.93,117.93,113.16,114.9,95595.0,115.93,117.93,113.16,114.9,95595.0
2018-12-27 10:00:00,114.98,116.98,114.62,115.0,71873.0,114.98,116.98,114.62,115.0,71873.0
2018-12-27 11:00:00,115.13,116.07,113.98,115.05,74588.0,115.13,116.07,113.98,115.05,74588.0
2018-12-27 12:00:00,115.04,115.37,113.47,113.66,61127.0,115.04,115.37,113.47,113.66,61127.0
2018-12-27 13:00:00,113.79,114.58,112.56,113.34,42340.0,113.79,114.58,112.56,113.34,42340.0
2018-12-27 14:00:00,113.14,115.53,112.58,115.22,58722.0,113.14,115.53,112.58,115.22,58722.0
2018-12-27 15:00:00,115.04,118.64,114.56,118.6,192521.0,115.04,118.64,114.56,118.6,192521.0
2018-12-28 09:30:00,119.36,120.11,116.16,119.1,43602.0,119.36,120.11,116.16,119.1,43602.0
2018-12-28 10:00:00,119.38,119.38,116.51,118.13,54377.0,119.38,119.38,116.51,118.13,54377.0
2018-12-28 11:00:00,118.22,119.81,117.79,119.81,53761.0,118.22,119.81,117.79,119.81,53761.0
2018-12-28 12:00:00,119.76,120.6,118.66,118.97,57509.0,119.76,120.6,118.66,118.97,57509.0
2018-12-28 13:00:00,119.1,120.44,118.88,120.3,57770.0,119.1,120.44,118.88,120.3,57770.0
2018-12-28 14:00:00,120.47,122.53,120.22,122.27,109340.0,120.47,122.53,120.22,122.27,109340.0
2018-12-28 15:00:00,122.33,122.64,118.8,118.98,234757.0,122.33,122.64,118.8,118.98,234757.0
2018-12-31 09:30:00,120.23,122.15,117.82,118.13,52489.0,120.23,122.15,117.82,118.13,52489.0
2018-12-31 10:00:00,118.83,119.27,117.04,117.09,130012.0,118.83,119.27,117.04,117.09,130012.0
2018-12-31 11:00:00,117.18,118.32,117.0,117.84,62631.0,117.18,118.32,117.0,117.84,62631.0
2018-12-31 12:00:00,118.08,119.36,118.04,118.57,56561.0,118.08,119.36,118.04,118.57,56561.0
2018-12-31 13:00:00,118.57,120.12,118.51,118.65,48826.0,118.57,120.12,118.51,118.65,48826.0
2018-12-31 14:00:00,118.71,119.94,118.17,119.48,46197.0,118.71,119.94,118.17,119.48,46197.0
2018-12-31 15:00:00,119.43,120.07,118.69,119.72,107867.0,119.43,120.07,118.69,119.72,107867.0
2019-01-02 09:30:00,117.66,117.66,114.59,117.03,60465.0,117.66,117.66,114.59,117.03,60465.0
2019-01-02 10:00:00,117.56,119.39,116.08,119.05,97695.0,117.56,119.39,116.08,119.05,97695.0
2019-01-02 11:00:00,119.05,120.61,118.52,118.52,259036.0,119.05,120.61,118.52,118.52,259036.0
2019-01-02 12:00:00,118.51,118.98,116.91,118.72,113109.0,118.51,118.98,116.91,118.72,113109.0
2019-01-02 13:00:00,118.72,119.76,118.05,119.5,63545.0,118.72,119.76,118.05,119.5,63545.0
2019-01-02 14:00:00,119.38,120.07,117.24,118.14,98582.0,119.38,120.07,117.24,118.14,98582.0
2019-01-02 15:00:00,118.16,118.44,116.68,117.64,188639.0,118.16,118.44,116.68,117.64,188639.0
2019-01-03 09:30:00,117.15,117.82,113.07,114.47,83211.0,117.15,117.82,113.07,114.47,83211.0
2019-01-03 10:00:00,114.17,115.75,112.26,115.45,103755.0,114.17,115.75,112.26,115.45,103755.0
2019-01-03 11:00:00,115.55,119.13,115.35,118.01,236213.0,115.55,119.13,115.35,118.01,236213.0
2019-01-03 12:00:00,118.02,118.31,116.46,117.3,109657.0,118.02,118.31,116.46,117.3,109657.0
2019-01-03 13:00:00,117.33,117.33,115.04,115.31,59222.0,117.33,117.33,115.04,115.31,59222.0
2019-01-03 14:00:00,115.27,116.04,114.79,115.45,56823.0,115.27,116.04,114.79,115.45,56823.0
2019-01-03 15:00:00,115.49,115.97,114.22,114.84,144243.0,115.49,115.97,114.22,114.84,144243.0
2019-01-04 09:30:00,116.42,118.83,115.5,118.45,119709.0,116.42,118.83,115.5,118.45,119709.0
2019-01-04 10:00:00,118.15,119.81,117.58,118.9,123603.0,118.15,119.81,117.58,118.9,123603.0
2019-01-04 11:00:00,118.89,119.39,117.66,117.72,73301.0,118.89,119.39,117.66,117.72,73301.0
2019-01-04 12:00:00,117.72,118.31,116.98,117.86,65999.0,117.72,118.31,116.98,117.86,65999.0
2019-01-04 13:00:00,117.79,120.72,117.79,118.43,98134.0,117.79,120.72,117.79,118.43,98134.0
2019-01-04 14:00:00,118.51,119.15,117.46,118.82,59228.0,118.51,119.15,117.46,118.82,59228.0
2019-01-04 15:00:00,118.73,118.95,117.34,117.86,166562.0,118.73,118.95,117.34,117.86,166562.0
2019-01-07 09:30:00,116.78,117.97,114.61,117.5,83668.0,116.78,117.97,114.61,117.5,83668.0
2019-01-07 10:00:00,117.66,123.37,117.5,121.43,169015.0,117.66,123.37,117.5,121.43,169015.0
2019-01-07 11:00:00,121.37,123.4,120.18,123.28,109543.0,121.37,123.4,120.18,123.28,109543.0
2019-01-07 12:00:00,123.28,124.49,122.36,124.21,85831.0,123.28,124.49,122.36,124.21,85831.0
2019-01-07 13:00:00,124.11,126.15,123.53,124.3,136296.0,124.11,126.15,123.53,124.3,136296.0
2019-01-07 14:00:00,124.26,124.93,123.65,124.35,96386.0,124.26,124.93,123.65,124.35,96386.0
2019-01-07 15:00:00,124.32,125.72,123.62,125.21,201745.0,124.32,125.72,123.62,125.21,201745.0
2019-01-08 09:30:00,127.28,128.7,123.26,123.41,64202.0,127.28,128.7,123.26,123.41,64202.0
2019-01-08 10:00:00,123.43,125.63,123.12,124.24,94191.0,123.43,125.63,123.12,124.24,94191.0
2019-01-08 11:00:00,124.32,126.88,124.31,126.7,65372.0,124.32,126.88,124.31,126.7,65372.0
2019-01-08 12:00:00,126.72,128.1,126.17,126.69,95208.0,126.72,128.1,126.17,126.69,95208.0
2019-01-08 13:00:00,126.48,127.61,126.25,126.62,58828.0,126.48,127.61,126.25,126.62,58828.0
2019-01-08 14:00:00,126.56,126.56,125.0,126.16,32479.0,126.56,126.56,125.0,126.16,32479.0
2019-01-08 15:00:00,126.15,126.85,125.71,126.7,123074.0,126.15,126.85,125.71,126.7,123074.0
2019-01-09 09:30:00,126.49,128.44,125.75,127.75,32331.0,126.49,128.44,125.75,127.75,32331.0
2019-01-09 10:00:00,128.16,128.53,126.69,127.22,76084.0,128.16,128.53,126.69,127.22,76084.0
2019-01-09 11:00:00,127.48,129.4,127.44,128.9,89165.0,127.48,129.4,127.44,128.9,89165.0
2019-01-09 12:00:00,129.05,131.36,129.05,131.22,96768.0,129.05,131.36,129.05,131.22,96768.0
2019-01-09 13:00:00,131.28,131.4,129.88,131.01,105402.0,131.28,131.4,129.88,131.01,105402.0
2019-01-09 14:00:00,131.09,132.59,130.3,131.65,107625.0,131.09,132.59,130.3,131.65,107625.0
2019-01-09 15:00:00,131.65,132.09,130.77,131.39,318787.0,131.65,132.09,130.77,131.39,318787.0
2019-01-10 09:30:00,129.25,130.89,126.53,127.0,89725.0,129.25,130.89,126.53,127.0,89725.0
2019-01-10 10:00:00,126.98,128.71,124.63,127.93,100235.0,126.98,128.71,124.63,127.93,100235.0
2019-01-10 11:00:00,127.72,128.8,126.4,126.97,42405.0,127.72,128.8,126.4,126.97,42405.0
2019-01-10 12:00:00,126.82,128.45,126.07,127.97,48529.0,126.82,128.45,126.07,127.97,48529.0
2019-01-10 13:00:00,127.92,128.6,126.9,128.6,64712.0,127.92,128.6,126.9,128.6,64712.0
2019-01-10 14:00:00,128.67,129.23,128.08,128.28,35748.0,128.67,129.23,128.08,128.28,35748.0
2019-01-10 15:00:00,128.31,129.49,128.0,128.96,92085.0,128.31,129.49,128.0,128.96,92085.0
2019-01-11 09:30:00,127.5,129.45,127.36,127.94,33874.0,127.5,129.45,127.36,127.94,33874.0
2019-01-11 10:00:00,128.1,131.26,127.26,130.79,48983.0,128.1,131.26,127.26,130.79,48983.0
2019-01-11 11:00:00,130.62,131.17,129.26,130.77,36965.0,130.62,131.17,129.26,130.77,36965.0
2019-01-11 12:00:00,130.53,131.19,129.9,130.19,53752.0,130.53,131.19,129.9,130.19,53752.0
2019-01-11 13:00:00,130.31,130.4,128.75,129.69,44497.0,130.31,130.4,128.75,129.69,44497.0
2019-01-11 14:00:00,129.34,130.28,129.27,129.95,25427.0,129.34,130.28,129.27,129.95,25427.0
2019-01-11 15:00:00,129.87,130.85,129.48,130.16,72411.0,129.87,130.85,129.48,130.16,72411.0
2019-01-14 09:30:00,128.48,130.16,126.0,128.72,75988.0,128.48,130.16,126.0,128.72,75988.0
2019-01-14 10:00:00,128.91,130.56,128.36,129.81,48279.0,128.91,130.56,128.36,129.81,48279.0
2019-01-14 11:00:00,129.75,131.08,128.77,129.92,68220.0,129.75,131.08,128.77,129.92,68220.0
2019-01-14 12:00:00,130.03,130.92,129.81,130.25,65467.0,130.03,130.92,129.81,130.25,65467.0
2019-01-14 13:00:00,130.25,131.41,130.16,131.05,74786.0,130.25,131.41,130.16,131.05,74786.0
2019-01-14 14:00:00,130.89,131.63,130.65,131.35,45898.0,130.89,131.63,130.65,131.35,45898.0
2019-01-14 15:00:00,131.45,131.71,130.75,131.31,93969.0,131.45,131.71,130.75,131.31,93969.0
2019-01-15 09:30:00,130.76,131.55,130.0,130.49,48166.0,130.76,131.55,130.0,130.49,48166.0
2019-01-15 10:00:00,130.15,130.79,127.39,127.84,268806.0,130.15,130.79,127.39,127.84,268806.0
2019-01-15 11:00:00,127.98,128.75,125.55,127.52,271949.0,127.98,128.75,125.55,127.52,271949.0
2019-01-15 12:00:00,127.54,128.8,127.46,128.22,62436.0,127.54,128.8,127.46,128.22,62436.0
2019-01-15 13:00:00,128.35,129.58,127.75,129.58,91293.0,128.35,129.58,127.75,129.58,91293.0
2019-01-15 14:00:00,129.51,129.87,127.69,128.44,62074.0,129.51,129.87,127.69,128.44,62074.0
2019-01-15 15:00:00,128.42,128.58,127.37,127.56,136626.0,128.42,128.58,127.37,127.56,136626.0
2019-01-16 09:30:00,128.24,129.5,127.7,128.09,76398.0,128.24,129.5,127.7,128.09,76398.0
2019-01-16 10:00:00,128.08,128.1,126.77,126.96,142096.0,128.08,128.1,126.77,126.96,142096.0
2019-01-16 11:00:00,127.15,128.16,126.0,126.66,135565.0,127.15,128.16,126.0,126.66,135565.0
2019-01-16 12:00:00,126.57,126.77,124.75,124.76,100356.0,126.57,126.77,124.75,124.76,100356.0
2019-01-16 13:00:00,124.64,126.98,124.54,126.58,57138.0,124.64,126.98,124.54,126.58,57138.0
2019-01-16 14:00:00,126.58,127.9,126.54,127.15,63368.0,126.58,127.9,126.54,127.15,63368.0
2019-01-16 15:00:00,127.1,127.1,125.85,126.1,116168.0,127.1,127.1,125.85,126.1,116168.0
2019-01-17 09:30:00,125.01,127.5,123.85,126.29,96959.0,125.01,127.5,123.85,126.29,96959.0
2019-01-17 10:00:00,126.36,126.67,125.51,126.09,87602.0,126.36,126.67,125.51,126.09,87602.0
2019-01-17 11:00:00,126.1,126.91,125.92,126.31,69309.0,126.1,126.91,125.92,126.31,69309.0
2019-01-17 12:00:00,126.52,128.64,126.4,128.08,128891.0,126.52,128.64,126.4,128.08,128891.0
2019-01-17 13:00:00,127.76,129.95,127.54,128.76,94253.0,127.76,129.95,127.54,128.76,94253.0
2019-01-17 14:00:00,128.69,132.11,127.93,128.79,134983.0,128.69,132.11,127.93,128.79,134983.0
2019-01-17 15:00:00,128.86,129.95,128.41,129.6,153772.0,128.86,129.95,128.41,129.6,153772.0
2019-01-18 09:30:00,129.9,131.52,129.17,129.61,80023.0,129.9,131.52,129.17,129.61,80023.0
2019-01-18 10:00:00,129.16,133.98,128.92,133.19,205203.0,129.16,133.98,128.92,133.19,205203.0
2019-01-18 11:00:00,133.19,133.7,131.91,133.7,117861.0,133.19,133.7,131.91,133.7,117861.0
2019-01-18 12:00:00,133.69,133.99,132.95,133.68,114203.0,133.69,133.99,132.95,133.68,114203.0
2019-01-18 13:00:00,133.65,134.29,132.11,134.29,87126.0,133.65,134.29,132.11,134.29,87126.0
2019-01-18 14:00:00,134.1,134.96,133.84,134.65,67775.0,134.1,134.96,133.84,134.65,67775.0
2019-01-18 15:00:00,134.55,135.5,134.44,135.23,151887.0,134.55,135.5,134.44,135.23,151887.0
2019-01-22 09:30:00,134.32,134.32,131.56,132.57,173562.0,134.32,134.32,131.56,132.57,173562.0
2019-01-22 10:00:00,132.57,134.98,132.05,134.18,92347.0,132.57,134.98,132.05,134.18,92347.0
2019-01-22 11:00:00,134.03,134.66,133.0,133.24,135554.0,134.03,134.66,133.0,133.24,135554.0
2019-01-22 12:00:00,133.2,133.34,131.3,132.53,119087.0,133.2,133.34,131.3,132.53,119087.0
2019-01-22 13:00:00,132.36,132.36,130.01,131.08,80331.0,132.36,132.36,130.01,131.08,80331.0
2019-01-22 14:00:00,130.97,131.26,129.4,129.99,69616.0,130.97,131.26,129.4,129.99,69616.0
2019-01-22 15:00:00,129.89,130.85,128.91,129.97,284782.0,129.89,130.85,128.91,129.97,284782.0
2019-01-23 09:30:00,130.42,133.9,130.42,132.49,72231.0,130.42,133.9,130.42,132.49,72231.0
2019-01-23 10:00:00,132.38,132.53,130.36,130.5,113207.0,132.38,132.53,130.36,130.5,113207.0
2019-01-23 11:00:00,130.36,130.41,128.56,128.67,81213.0,130.36,130.41,128.56,128.67,81213.0
2019-01-23 12:00:00,128.98,129.74,128.54,128.87,38687.0,128.98,129.74,128.54,128.87,38687.0
2019-01-23 13:00:00,128.85,130.93,128.6,130.75,25664.0,128.85,130.93,128.6,130.75,25664.0
2019-01-23 14:00:00,130.81,131.5,130.21,130.23,45859.0,130.81,131.5,130.21,130.23,45859.0
2019-01-23 15:00:00,130.38,131.16,130.2,130.58,89943.0,130.38,131.16,130.2,130.58,89943.0
2019-01-24 09:30:00,130.72,132.89,129.93,132.42,47373.0,130.72,132.89,129.93,132.42,47373.0
2019-01-24 10:00:00,132.41,135.16,131.78,135.16,116522.0,132.41,135.16,131.78,135.16,116522.0
2019-01-24 11:00:00,134.96,145.79,133.8,135.04,979370.0,134.96,145.79,133.8,135.04,979370.0
2019-01-24 12:00:00,134.8,135.03,132.38,132.99,195155.0,134.8,135.03,132.38,132.99,195155.0
2019-01-24 13:00:00,133.0,133.09,129.89,132.02,212109.0,133.0,133.09,129.89,132.02,212109.0
2019-01-24 14:00:00,132.13,132.44,130.76,131.46,112339.0,132.13,132.44,130.76,131.46,112339.0
2019-01-24 15:00:00,131.57,131.66,129.8,130.19,198967.0,131.57,131.66,129.8,130.19,198967.0
2019-01-25 09:30:00,132.0,133.87,130.75,132.45,73764.0,132.0,133.87,130.75,132.45,73764.0
2019-01-25 10:00:00,132.53,134.3,132.3,132.68,82921.0,132.53,134.3,132.3,132.68,82921.0
2019-01-25 11:00:00,132.65,133.37,131.8,133.37,85793.0,132.65,133.37,131.8,133.37,85793.0
2019-01-25 12:00:00,133.16,134.48,132.96,134.48,65219.0,133.16,134.48,132.96,134.48,65219.0
2019-01-25 13:00:00,134.47,136.22,134.33,135.64,90228.0,134.47,136.22,134.33,135.64,90228.0
2019-01-25 14:00:00,135.75,136.5,135.3,135.74,66649.0,135.75,136.5,135.3,135.74,66649.0
2019-01-25 15:00:00,135.98,136.52,135.31,135.47,148667.0,135.98,136.52,135.31,135.47,148667.0
2019-01-28 09:30:00,133.26,134.83,133.1,134.07,39005.0,133.26,134.83,133.1,134.07,39005.0
2019-01-28 10:00:00,134.01,134.92,133.18,134.59,72991.0,134.01,134.92,133.18,134.59,72991.0
2019-01-28 11:00:00,134.54,134.59,131.82,131.82,53665.0,134.54,134.59,131.82,131.82,53665.0
2019-01-28 12:00:00,131.97,133.54,131.66,132.55,38421.0,131.97,133.54,131.66,132.55,38421.0
2019-01-28 13:00:00,132.5,133.39,132.22,132.89,43191.0,132.5,133.39,132.22,132.89,43191.0
2019-01-28 14:00:00,133.0,133.2,132.14,132.81,36670.0,133.0,133.2,132.14,132.81,36670.0
2019-01-28 15:00:00,132.83,133.17,131.8,132.49,118517.0,132.83,133.17,131.8,132.49,118517.0
2019-01-29 09:30:00,131.73,133.71,130.75,132.89,86581.0,131.73,133.71,130.75,132.89,86581.0
2019-01-29 10:00:00,133.0,133.09,130.74,131.1,64357.0,133.0,133.09,130.74,131.1,64357.0
2019-01-29 11:00:00,130.98,131.89,130.52,131.82,64786.0,130.98,131.89,130.52,131.82,64786.0
2019-01-29 12:00:00,131.73,132.95,131.51,132.12,61967.0,131.73,132.95,131.51,132.12,61967.0
2019-01-29 13:00:00,132.1,133.42,131.97,132.52,54150.0,132.1,133.42,131.97,132.52,54150.0
2019-01-29 14:00:00,132.72,133.21,132.5,132.8,34113.0,132.72,133.21,132.5,132.8,34113.0
2019-01-29 15:00:00,132.61,133.96,132.54,133.36,85823.0,132.61,133.96,132.54,133.36,85823.0
2019-01-30 09:30:00,134.45,135.03,133.58,133.88,25310.0,134.45,135.03,133.58,133.88,25310.0
2019-01-30 10:00:00,133.65,135.1,132.36,134.87,73693.0,133.65,135.1,132.36,134.87,73693.0
2019-01-30 11:00:00,134.82,135.15,132.82,133.34,35584.0,134.82,135.15,132.82,133.34,35584.0
2019-01-30 12:00:00,133.58,134.42,133.28,134.1,26099.0,133.58,134.42,133.28,134.1,26099.0
2019-01-30 13:00:00,134.15,134.18,133.46,133.92,40733.0,134.15,134.18,133.46,133.92,40733.0
2019-01-30 14:00:00,133.92,136.15,133.48,135.57,87990.0,133.92,136.15,133.48,135.57,87990.0
2019-01-30 15:00:00,135.57,136.21,134.99,135.25,157528.0,135.57,136.21,134.99,135.25,157528.0
2019-01-31 09:30:00,135.05,137.48,134.61,136.34,58425.0,135.05,137.48,134.61,136.34,58425.0
2019-01-31 10:00:00,136.35,136.82,133.82,134.63,144915.0,136.35,136.82,133.82,134.63,144915.0
2019-01-31 11:00:00,134.58,135.74,134.05,135.63,62659.0,134.58,135.74,134.05,135.63,62659.0
2019-01-31 12:00:00,135.46,136.58,135.16,135.66,134856.0,135.46,136.58,135.16,135.66,134856.0
2019-01-31 13:00:00,135.52,136.61,135.13,136.4,24652.0,135.52,136.61,135.13,136.4,24652.0
2019-01-31 14:00:00,136.34,136.87,135.81,135.91,34528.0,136.34,136.87,135.81,135.91,34528.0
2019-01-31 15:00:00,136.03,136.33,135.2,135.87,110396.0,136.03,136.33,135.2,135.87,110396.0
2019-02-01 09:30:00,136.01,136.94,133.28,133.29,69266.0,136.01,136.94,133.28,133.29,69266.0
2019-02-01 10:00:00,133.43,135.52,132.96,134.14,79516.0,133.43,135.52,132.96,134.14,79516.0
2019-02-01 11:00:00,134.0,135.55,133.42,135.5,81993.0,134.0,135.55,133.42,135.5,81993.0
2019-02-01 12:00:00,135.57,136.29,135.3,135.52,30032.0,135.57,136.29,135.3,135.52,30032.0
2019-02-01 13:00:00,135.63,136.71,135.47,136.71,46162.0,135.63,136.71,135.47,136.71,46162.0
2019-02-01 14:00:00,136.64,136.64,134.99,135.06,49062.0,136.64,136.64,134.99,135.06,49062.0
2019-02-01 15:00:00,135.06,135.1,133.49,133.64,141363.0,135.06,135.1,133.49,133.64,141363.0
2019-02-04 09:30:00,133.52,135.06,133.5,134.33,31049.0,133.52,135.06,133.5,134.33,31049.0
2019-02-04 10:00:00,134.33,135.25,133.53,134.94,30806.0,134.33,135.25,133.53,134.94,30806.0
2019-02-04 11:00:00,134.94,135.16,134.36,134.81,43099.0,134.94,135.16,134.36,134.81,43099.0
2019-02-04 12:00:00,134.93,136.5,134.84,136.26,58916.0,134.93,136.5,134.84,136.26,58916.0
2019-02-04 13:00:00,136.3,136.53,135.51,135.97,42981.0,136.3,136.53,135.51,135.97,42981.0
2019-02-04 14:00:00,135.97,136.55,135.27,136.23,68163.0,135.97,136.55,135.27,136.23,68163.0
2019-02-04 15:00:00,136.12,137.25,136.0,136.97,110595.0,136.12,137.25,136.0,136.97,110595.0
2019-02-05 09:30:00,136.51,139.47,135.98,138.37,53887.0,136.51,139.47,135.98,138.37,53887.0
2019-02-05 10:00:00,138.4,140.62,138.4,140.0,80413.0,138.4,140.62,138.4,140.0,80413.0
2019-02-05 11:00:00,140.09,140.61,139.0,139.26,36491.0,140.09,140.61,139.0,139.26,36491.0
2019-02-05 12:00:00,138.9,139.38,137.73,138.23,84708.0,138.9,139.38,137.73,138.23,84708.0
2019-02-05 13:00:00,137.8,140.52,137.8,140.33,56486.0,137.8,140.52,137.8,140.33,56486.0
2019-02-05 14:00:00,140.43,140.92,139.84,140.66,30476.0,140.43,140.92,139.84,140.66,30476.0
2019-02-05 15:00:00,140.51,141.68,140.35,140.64,144504.0,140.51,141.68,140.35,140.64,144504.0
2019-02-06 09:30:00,139.86,142.41,139.86,140.22,20125.0,139.86,142.41,139.86,140.22,20125.0
2019-02-06 10:00:00,140.16,141.65,138.29,141.24,60160.0,140.16,141.65,138.29,141.24,60160.0
2019-02-06 11:00:00,141.24,142.32,140.91,142.13,70489.0,141.24,142.32,140.91,142.13,70489.0
2019-02-06 12:00:00,142.1,142.63,141.53,141.75,34570.0,142.1,142.63,141.53,141.75,34570.0
2019-02-06 13:00:00,141.6,142.41,141.04,141.45,36753.0,141.6,142.41,141.04,141.45,36753.0
2019-02-06 14:00:00,141.4,141.56,141.09,141.44,29534.0,141.4,141.56,141.09,141.44,29534.0
2019-02-06 15:00:00,141.53,141.54,140.29,140.55,99061.0,141.53,141.54,140.29,140.55,99061.0
2019-02-07 09:30:00,138.87,139.0,137.08,137.54,52674.0,138.87,139.0,137.08,137.54,52674.0
2019-02-07 10:00:00,137.68,138.76,136.99,137.27,100384.0,137.68,138.76,136.99,137.27,100384.0
2019-02-07 11:00:00,137.24,137.43,133.27,134.35,109099.0,137.24,137.43,133.27,134.35,109099.0
2019-02-07 12:00:00,134.0,136.68,133.8,135.86,55944.0,134.0,136.68,133.8,135.86,55944.0
2019-02-07 13:00:00,135.87,137.05,135.75,136.46,41997.0,135.87,137.05,135.75,136.46,41997.0
2019-02-07 14:00:00,136.35,136.73,135.44,135.7,52783.0,136.35,136.73,135.44,135.7,52783.0
2019-02-07 15:00:00,135.63,135.63,134.37,134.53,158646.0,135.63,135.63,134.37,134.53,158646.0
2019-02-08 09:30:00,134.59,137.43,134.59,136.52,53364.0,134.59,137.43,134.59,136.52,53364.0
2019-02-08 10:00:00,136.8,137.58,133.55,133.83,57962.0,136.8,137.58,133.55,133.83,57962.0
2019-02-08 11:00:00,133.95,135.58,133.53,135.42,53223.0,133.95,135.58,133.53,135.42,53223.0
2019-02-08 12:00:00,135.23,135.78,133.5,135.64,81807.0,135.23,135.78,133.5,135.64,81807.0
2019-02-08 13:00:00,135.63,137.15,135.62,136.63,27600.0,135.63,137.15,135.62,136.63,27600.0
2019-02-08 14:00:00,136.66,136.66,135.5,135.81,51969.0,136.66,136.66,135.5,135.81,51969.0
2019-02-08 15:00:00,135.79,136.06,133.71,134.07,110837.0,135.79,136.06,133.71,134.07,110837.0
2019-02-11 09:30:00,135.36,137.71,134.73,134.78,59567.0,135.36,137.71,134.73,134.78,59567.0
2019-02-11 10:00:00,135.03,135.75,134.3,134.3,73180.0,135.03,135.75,134.3,134.3,73180.0
2019-02-11 11:00:00,134.2,134.85,132.84,133.74,110249.0,134.2,134.85,132.84,133.74,110249.0
2019-02-11 12:00:00,133.94,134.31,133.43,133.53,87569.0,133.94,134.31,133.43,133.53,87569.0
2019-02-11 13:00:00,133.5,134.14,132.24,133.02,96225.0,133.5,134.14,132.24,133.02,96225.0
2019-02-11 14:00:00,133.06,133.13,131.04,131.78,86606.0,133.06,133.13,131.04,131.78,86606.0
2019-02-11 15:00:00,131.89,132.2,131.2,131.3,153939.0,131.89,132.2,131.2,131.3,153939.0
2019-02-12 09:30:00,131.96,134.5,131.96,133.66,137472.0,131.96,134.5,131.96,133.66,137472.0
2019-02-12 10:00:00,133.55,137.01,132.5,136.99,121747.0,133.55,137.01,132.5,136.99,121747.0
2019-02-12 11:00:00,136.84,137.84,136.41,137.68,197474.0,136.84,137.84,136.41,137.68,197474.0
2019-02-12 12:00:00,137.6,138.38,136.96,137.49,130362.0,137.6,138.38,136.96,137.49,130362.0
2019-02-12 13:00:00,137.5,139.6,137.5,139.26,80922.0,137.5,139.6,137.5,139.26,80922.0
2019-02-12 14:00:00,139.19,139.84,137.95,137.95,75085.0,139.19,139.84,137.95,137.95,75085.0
2019-02-12 15:00:00,137.92,139.5,137.55,139.11,94280.0,137.92,139.5,137.55,139.11,94280.0
2019-02-13 09:30:00,138.82,142.13,138.82,139.76,93680.0,138.82,142.13,138.82,139.76,93680.0
2019-02-13 10:00:00,139.77,140.38,138.51,139.71,131045.0,139.77,140.38,138.51,139.71,131045.0
2019-02-13 11:00:00,139.69,139.69,137.75,138.91,69081.0,139.69,139.69,137.75,138.91,69081.0
2019-02-13 12:00:00,139.02,139.43,138.64,139.43,25752.0,139.02,139.43,138.64,139.43,25752.0
2019-02-13 13:00:00,139.37,140.72,139.36,140.43,12187.0,139.37,140.72,139.36,140.43,12187.0
2019-02-13 14:00:00,140.44,141.7,140.25,141.6,45068.0,140.44,141.7,140.25,141.6,45068.0
2019-02-13 15:00:00,141.65,141.74,141.03,141.64,123134.0,141.65,141.74,141.03,141.64,123134.0
2019-02-14 09:30:00,140.33,141.16,139.04,140.65,57021.0,140.33,141.16,139.04,140.65,57021.0
2019-02-14 10:00:00,140.41,143.43,140.08,142.26,128095.0,140.41,143.43,140.08,142.26,128095.0
2019-02-14 11:00:00,142.29,144.1,141.33,143.75,69136.0,142.29,144.1,141.33,143.75,69136.0
2019-02-14 12:00:00,143.81,144.13,143.38,143.52,41125.0,143.81,144.13,143.38,143.52,41125.0
2019-02-14 13:00:00,143.41,144.06,142.93,143.38,41349.0,143.41,144.06,142.93,143.38,41349.0
2019-02-14 14:00:00,143.45,144.63,143.13,144.28,51877.0,143.45,144.63,143.13,144.28,51877.0
2019-02-14 15:00:00,144.27,144.87,143.23,143.38,134162.0,144.27,144.87,143.23,143.38,134162.0
2019-02-15 09:30:00,144.67,145.34,143.2,143.38,43654.0,144.67,145.34,143.2,143.38,43654.0
2019-02-15 10:00:00,143.41,144.89,142.42,144.64,68014.0,143.41,144.89,142.42,144.64,68014.0
2019-02-15 11:00:00,144.54,145.59,144.2,145.56,82403.0,144.54,145.59,144.2,145.56,82403.0
2019-02-15 12:00:00,145.57,145.7,144.82,145.2,50034.0,145.57,145.7,144.82,145.2,50034.0
2019-02-15 13:00:00,145.23,146.5,145.07,145.91,71752.0,145.23,146.5,145.07,145.91,71752.0
2019-02-15 14:00:00,145.75,145.94,145.13,145.36,38423.0,145.75,145.94,145.13,145.36,38423.0
2019-02-15 15:00:00,145.39,145.5,144.7,145.05,66899.0,145.39,145.5,144.7,145.05,66899.0
2019-02-19 09:30:00,145.32,146.16,144.33,144.86,30272.0,145.32,146.16,144.33,144.86,30272.0
2019-02-19 10:00:00,144.66,145.43,144.25,145.26,125661.0,144.66,145.43,144.25,145.26,125661.0
2019-02-19 11:00:00,145.41,145.8,144.58,145.14,29420.0,145.41,145.8,144.58,145.14,29420.0
2019-02-19 12:00:00,145.19,145.73,144.93,145.24,22445.0,145.19,145.73,144.93,145.24,22445.0
2019-02-19 13:00:00,145.08,145.08,144.2,144.34,33621.0,145.08,145.08,144.2,144.34,33621.0
2019-02-19 14:00:00,144.12,144.86,144.07,144.77,41659.0,144.12,144.86,144.07,144.77,41659.0
2019-02-19 15:00:00,144.56,145.71,144.56,144.99,68144.0,144.56,145.71,144.56,144.99,68144.0
2019-02-20 09:30:00,144.85,145.5,143.86,144.21,32356.0,144.85,145.5,143.86,144.21,32356.0
2019-02-20 10:00:00,144.22,145.36,144.15,145.04,53337.0,144.22,145.36,144.15,145.04,53337.0
2019-02-20 11:00:00,144.77,145.65,144.65,145.53,46542.0,144.77,145.65,144.65,145.53,46542.0
2019-02-20 12:00:00,145.52,146.07,145.39,145.56,56810.0,145.52,146.07,145.39,145.56,56810.0
2019-02-20 13:00:00,145.5,147.11,145.38,146.24,40498.0,145.5,147.11,145.38,146.24,40498.0
2019-02-20 14:00:00,146.3,146.94,145.68,146.62,23124.0,146.3,146.94,145.68,146.62,23124.0
2019-02-20 15:00:00,146.59,147.18,145.95,146.13,57236.0,146.59,147.18,145.95,146.13,57236.0
2019-02-21 09:30:00,145.28,146.89,144.84,145.8,14817.0,145.28,146.89,144.84,145.8,14817.0
2019-02-21 10:00:00,145.99,146.39,145.25,145.49,41581.0,145.99,146.39,145.25,145.49,41581.0
2019-02-21 11:00:00,145.34,145.81,144.76,145.59,28376.0,145.34,145.81,144.76,145.59,28376.0
2019-02-21 12:00:00,145.74,145.74,144.58,145.09,58020.0,145.74,145.74,144.58,145.09,58020.0
2019-02-21 13:00:00,145.09,146.0,144.94,145.8,23246.0,145.09,146.0,144.94,145.8,23246.0
2019-02-21 14:00:00,145.81,146.13,142.28,142.41,40397.0,145.81,146.13,142.28,142.41,40397.0
2019-02-21 15:00:00,142.44,143.92,142.23,143.74,37531.0,142.44,143.92,142.23,143.74,37531.0
2019-02-22 09:30:00,143.89,146.69,143.89,146.1,51557.0,143.89,146.69,143.89,146.1,51557.0
2019-02-22 10:00:00,146.02,147.94,145.46,147.5,129340.0,146.02,147.94,145.46,147.5,129340.0
2019-02-22 11:00:00,147.5,149.21,147.48,147.53,121958.0,147.5,149.21,147.48,147.53,121958.0
2019-02-22 12:00:00,147.7,147.8,146.68,146.87,44470.0,147.7,147.8,146.68,146.87,44470.0
2019-02-22 13:00:00,146.9,147.59,146.9,147.48,21236.0,146.9,147.59,146.9,147.48,21236.0
2019-02-22 14:00:00,147.52,147.63,146.16,147.05,42038.0,147.52,147.63,146.16,147.05,42038.0
2019-02-22 15:00:00,147.01,147.24,146.44,146.7,60954.0,147.01,147.24,146.44,146.7,60954.0
2019-02-25 09:30:00,148.2,151.3,148.2,150.67,77147.0,148.2,151.3,148.2,150.67,77147.0
2019-02-25 10:00:00,150.86,152.61,150.15,152.39,123526.0,150.86,152.61,150.15,152.39,123526.0
2019-02-25 11:00:00,152.47,153.08,151.93,152.78,86280.0,152.47,153.08,151.93,152.78,86280.0
2019-02-25 12:00:00,152.83,153.09,151.4,151.73,70140.0,152.83,153.09,151.4,151.73,70140.0
2019-02-25 13:00:00,151.66,152.47,151.03,151.37,54159.0,151.66,152.47,151.03,151.37,54159.0
2019-02-25 14:00:00,151.48,151.72,151.21,151.49,20297.0,151.48,151.72,151.21,151.49,20297.0
2019-02-25 15:00:00,151.49,151.6,150.55,151.08,134350.0,151.49,151.6,150.55,151.08,134350.0
2019-02-26 09:30:00,150.39,151.57,148.98,150.06,38200.0,150.39,151.57,148.98,150.06,38200.0
2019-02-26 10:00:00,150.52,151.83,149.11,149.23,63393.0,150.52,151.83,149.11,149.23,63393.0
2019-02-26 11:00:00,149.24,151.3,149.19,149.95,99408.0,149.24,151.3,149.19,149.95,99408.0
2019-02-26 12:00:00,149.67,150.07,149.21,149.33,44744.0,149.67,150.07,149.21,149.33,44744.0
2019-02-26 13:00:00,149.29,149.85,149.09,149.29,19608.0,149.29,149.85,149.09,149.29,19608.0
2019-02-26 14:00:00,149.28,151.05,149.14,150.35,60968.0,149.28,151.05,149.14,150.35,60968.0
2019-02-26 15:00:00,150.34,151.05,150.05,150.2,76830.0,150.34,151.05,150.05,150.2,76830.0
2019-02-27 09:30:00,150.0,152.65,150.0,151.14,39263.0,150.0,152.65,150.0,151.14,39263.0
2019-02-27 10:00:00,151.1,151.71,148.85,150.88,61246.0,151.1,151.71,148.85,150.88,61246.0
2019-02-27 11:00:00,150.87,152.73,150.41,152.35,73876.0,150.87,152.73,150.41,152.35,73876.0
2019-02-27 12:00:00,152.15,152.73,151.67,151.9,21986.0,152.15,152.73,151.67,151.9,21986.0
2019-02-27 13:00:00,151.86,153.43,151.67,153.11,82052.0,151.86,153.43,151.67,153.11,82052.0
2019-02-27 14:00:00,153.09,155.57,152.73,155.17,130874.0,153.09,155.57,152.73,155.17,130874.0
2019-02-27 15:00:00,155.25,155.44,154.25,154.37,116752.0,155.25,155.44,154.25,154.37,116752.0
2019-02-28 09:30:00,154.4,154.4,151.81,151.89,43369.0,154.4,154.4,151.81,151.89,43369.0
2019-02-28 10:00:00,151.7,153.11,151.5,153.06,78349.0,151.7,153.11,151.5,153.06,78349.0
2019-02-28 11:00:00,153.26,155.04,152.41,153.38,65038.0,153.26,155.04,152.41,153.38,65038.0
2019-02-28 12:00:00,153.46,154.02,152.19,152.25,55066.0,153.46,154.02,152.19,152.25,55066.0
2019-02-28 13:00:00,152.28,154.23,152.11,153.9,28976.0,152.28,154.23,152.11,153.9,28976.0
2019-02-28 14:00:00,153.86,154.39,153.51,153.97,39257.0,153.86,154.39,153.51,153.97,39257.0
2019-02-28 15:00:00,153.92,154.31,152.45,153.54,232688.0,153.92,154.31,152.45,153.54,232688.0
2019-03-01 09:30:00,155.71,156.8,154.51,154.99,60222.0,155.71,156.8,154.51,154.99,60222.0
2019-03-01 10:00:00,154.64,155.29,153.06,154.87,72387.0,154.64,155.29,153.06,154.87,72387.0
2019-03-01 11:00:00,154.74,154.77,153.03,153.76,38803.0,154.74,154.77,153.03,153.76,38803.0
2019-03-01 12:00:00,153.89,155.23,153.7,155.05,23401.0,153.89,155.23,153.7,155.05,23401.0
2019-03-01 13:00:00,154.88,155.02,154.0,154.98,27489.0,154.88,155.02,154.0,154.98,27489.0
2019-03-01 14:00:00,154.92,156.41,154.87,156.19,62473.0,154.92,156.41,154.87,156.19,62473.0
2019-03-01 15:00:00,156.31,157.71,155.94,156.21,205636.0,156.31,157.71,155.94,156.21,205636.0
2019-03-04 09:30:00,156.04,156.87,153.55,155.1,29544.0,156.04,156.87,153.55,155.1,29544.0
2019-03-04 10:00:00,155.0,155.49,152.87,153.18,64629.0,155.0,155.49,152.87,153.18,64629.0
2019-03-04 11:00:00,152.83,152.9,149.0,150.22,93969.0,152.83,152.9,149.0,150.22,93969.0
2019-03-04 12:00:00,150.1,152.05,149.72,151.19,44282.0,150.1,152.05,149.72,151.19,44282.0
2019-03-04 13:00:00,150.94,152.43,150.39,152.35,58781.0,150.94,152.43,150.39,152.35,58781.0
2019-03-04 14:00:00,152.36,153.22,151.62,151.62,56549.0,152.36,153.22,151.62,151.62,56549.0
2019-03-04 15:00:00,151.69,152.36,151.0,151.72,87416.0,151.69,152.36,151.0,151.72,87416.0
2019-03-05 09:30:00,152.68,152.74,149.61,151.16,73254.0,152.68,152.74,149.61,151.16,73254.0
2019-03-05 10:00:00,151.31,153.75,151.02,152.47,144966.0,151.31,153.75,151.02,152.47,144966.0
2019-03-05 11:00:00,152.8,153.85,152.79,153.26,65787.0,152.8,153.85,152.79,153.26,65787.0
2019-03-05 12:00:00,153.26,154.15,153.09,153.66,63613.0,153.26,154.15,153.09,153.66,63613.0
2019-03-05 13:00:00,153.66,154.09,152.94,152.94,37890.0,153.66,154.09,152.94,152.94,37890.0
2019-03-05 14:00:00,153.0,153.06,152.51,152.84,36096.0,153.0,153.06,152.51,152.84,36096.0
2019-03-05 15:00:00,152.71,153.13,151.86,152.48,70423.0,152.71,153.13,151.86,152.48,70423.0
2019-03-06 09:30:00,152.52,152.86,149.89,150.44,27981.0,152.52,152.86,149.89,150.44,27981.0
2019-03-06 10:00:00,150.98,151.96,148.91,150.0,60893.0,150.98,151.96,148.91,150.0,60893.0
2019-03-06 11:00:00,149.85,150.87,149.36,149.81,51634.0,149.85,150.87,149.36,149.81,51634.0
2019-03-06 12:00:00,149.84,151.54,149.84,150.59,56500.0,149.84,151.54,149.84,150.59,56500.0
2019-03-06 13:00:00,150.69,151.2,149.99,150.17,47865.0,150.69,151.2,149.99,150.17,47865.0
2019-03-06 14:00:00,150.05,151.28,150.05,150.88,78307.0,150.05,151.28,150.05,150.88,78307.0
2019-03-06 15:00:00,150.87,151.09,149.95,150.07,102151.0,150.87,151.09,149.95,150.07,102151.0
2019-03-07 09:30:00,150.34,150.34,146.25,147.63,55482.0,150.34,150.34,146.25,147.63,55482.0
2019-03-07 10:00:00,147.76,148.39,146.38,147.05,60404.0,147.76,148.39,146.38,147.05,60404.0
2019-03-07 11:00:00,147.01,148.24,146.15,147.63,53301.0,147.01,148.24,146.15,147.63,53301.0
2019-03-07 12:00:00,147.55,147.88,146.38,147.27,51291.0,147.55,147.88,146.38,147.27,51291.0
2019-03-07 13:00:00,147.27,147.28,145.87,146.75,53777.0,147.27,147.28,145.87,146.75,53777.0
2019-03-07 14:00:00,146.79,146.83,145.16,145.3,50016.0,146.79,146.83,145.16,145.3,50016.0
2019-03-07 15:00:00,145.36,145.76,144.41,144.61,170713.0,145.36,145.76,144.41,144.61,170713.0
2019-03-08 09:30:00,143.16,143.48,141.32,142.09,71527.0,143.16,143.48,141.32,142.09,71527.0
2019-03-08 10:00:00,141.7,142.62,140.9,141.3,111501.0,141.7,142.62,140.9,141.3,111501.0
2019-03-08 11:00:00,141.31,142.17,140.7,141.13,62362.0,141.31,142.17,140.7,141.13,62362.0
2019-03-08 12:00:00,141.06,142.24,140.91,141.51,64892.0,141.06,142.24,140.91,141.51,64892.0
2019-03-08 13:00:00,141.52,141.56,140.48,140.51,59595.0,141.52,141.56,140.48,140.51,59595.0
2019-03-08 14:00:00,140.5,141.11,140.25,140.35,61626.0,140.5,141.11,140.25,140.35,61626.0
2019-03-08 15:00:00,140.36,140.75,139.34,140.49,202096.0,140.36,140.75,139.34,140.49,202096.0
2019-03-11 09:30:00,140.68,141.81,139.8,140.06,39959.0,140.68,141.81,139.8,140.06,39959.0
2019-03-11 10:00:00,140.06,140.24,138.5,139.82,95312.0,140.06,140.24,138.5,139.82,95312.0
2019-03-11 11:00:00,139.82,140.47,138.46,138.94,46243.0,139.82,140.47,138.46,138.94,46243.0
2019-03-11 12:00:00,138.96,140.56,138.8,140.34,44350.0,138.96,140.56,138.8,140.34,44350.0
2019-03-11 13:00:00,140.42,140.86,140.1,140.44,39628.0,140.42,140.86,140.1,140.44,39628.0
2019-03-11 14:00:00,140.44,140.95,140.01,140.87,47490.0,140.44,140.95,140.01,140.87,47490.0
2019-03-11 15:00:00,140.88,140.96,140.16,140.73,104906.0,140.88,140.96,140.16,140.73,104906.0
2019-03-12 09:30:00,141.13,141.71,139.6,140.37,22525.0,141.13,141.71,139.6,140.37,22525.0
2019-03-12 10:00:00,140.14,140.63,139.23,140.09,67504.0,140.14,140.63,139.23,140.09,67504.0
2019-03-12 11:00:00,139.85,140.6,139.55,140.5,45509.0,139.85,140.6,139.55,140.5,45509.0
2019-03-12 12:00:00,140.49,141.25,140.15,141.07,24436.0,140.49,141.25,140.15,141.07,24436.0
2019-03-12 13:00:00,141.22,141.85,141.0,141.39,30735.0,141.22,141.85,141.0,141.39,30735.0
2019-03-12 14:00:00,141.26,142.02,141.26,142.0,20894.0,141.26,142.02,141.26,142.0,20894.0
2019-03-12 15:00:00,141.98,142.7,141.83,141.99,91300.0,141.98,142.7,141.83,141.99,91300.0
2019-03-13 09:30:00,142.3,143.94,142.2,143.62,31703.0,142.3,143.94,142.2,143.62,31703.0
2019-03-13 10:00:00,143.61,143.87,142.8,143.46,50543.0,143.61,143.87,142.8,143.46,50543.0
2019-03-13 11:00:00,143.55,143.76,142.66,142.88,53262.0,143.55,143.76,142.66,142.88,53262.0
2019-03-13 12:00:00,142.94,144.44,142.79,144.33,87880.0,142.94,144.44,142.79,144.33,87880.0
2019-03-13 13:00:00,144.17,144.92,144.14,144.48,41250.0,144.17,144.92,144.14,144.48,41250.0
2019-03-13 14:00:00,144.44,144.79,142.96,143.59,38238.0,144.44,144.79,142.96,143.59,38238.0
2019-03-13 15:00:00,143.49,143.79,142.62,142.64,88045.0,143.49,143.79,142.62,142.64,88045.0
2019-03-14 09:30:00,142.64,142.82,138.69,139.71,86260.0,142.64,142.82,138.69,139.71,86260.0
2019-03-14 10:00:00,139.91,139.95,137.34,138.68,187043.0,139.91,139.95,137.34,138.68,187043.0
2019-03-14 11:00:00,138.7,138.71,136.88,137.27,54601.0,138.7,138.71,136.88,137.27,54601.0
2019-03-14 12:00:00,137.27,137.63,136.62,137.1,47707.0,137.27,137.63,136.62,137.1,47707.0
2019-03-14 13:00:00,137.18,138.22,137.15,137.67,67909.0,137.18,138.22,137.15,137.67,67909.0
2019-03-14 14:00:00,137.61,138.22,137.19,138.0,42381.0,137.61,138.22,137.19,138.0,42381.0
2019-03-14 15:00:00,137.94,138.43,137.48,137.58,112621.0,137.94,138.43,137.48,137.58,112621.0
2019-03-15 09:30:00,137.87,138.53,137.02,137.32,76613.0,137.87,138.53,137.02,137.32,76613.0
2019-03-15 10:00:00,137.01,137.8,136.31,137.8,80835.0,137.01,137.8,136.31,137.8,80835.0
2019-03-15 11:00:00,137.93,138.96,136.8,137.05,30906.0,137.93,138.96,136.8,137.05,30906.0
2019-03-15 12:00:00,137.13,138.01,136.86,137.4,27000.0,137.13,138.01,136.86,137.4,27000.0
2019-03-15 13:00:00,137.43,137.43,136.24,136.3,19587.0,137.43,137.43,136.24,136.3,19587.0
2019-03-15 14:00:00,136.23,136.55,135.66,136.13,29098.0,136.23,136.55,135.66,136.13,29098.0
2019-03-15 15:00:00,136.05,136.05,133.95,134.15,182387.0,136.05,136.05,133.95,134.15,182387.0
2019-03-18 09:30:00,134.38,135.52,134.17,135.35,67624.0,134.38,135.52,134.17,135.35,67624.0
2019-03-18 10:00:00,135.44,136.31,135.04,135.73,87014.0,135.44,136.31,135.04,135.73,87014.0
2019-03-18 11:00:00,135.75,136.02,133.56,134.46,34262.0,135.75,136.02,133.56,134.46,34262.0
2019-03-18 12:00:00,134.66,134.82,133.53,134.13,46907.0,134.66,134.82,133.53,134.13,46907.0
2019-03-18 13:00:00,134.14,135.57,134.09,135.17,25781.0,134.14,135.57,134.09,135.17,25781.0
2019-03-18 14:00:00,135.19,136.14,135.13,135.63,86114.0,135.19,136.14,135.13,135.63,86114.0
2019-03-18 15:00:00,135.61,136.3,135.29,135.96,122932.0,135.61,136.3,135.29,135.96,122932.0
2019-03-19 09:30:00,136.63,136.63,134.5,134.61,25999.0,136.63,136.63,134.5,134.61,25999.0
2019-03-19 10:00:00,134.7,135.48,133.65,133.8,48005.0,134.7,135.48,133.65,133.8,48005.0
2019-03-19 11:00:00,133.92,134.48,133.42,133.79,58445.0,133.92,134.48,133.42,133.79,58445.0
2019-03-19 12:00:00,133.83,135.33,133.61,134.33,74439.0,133.83,135.33,133.61,134.33,74439.0
2019-03-19 13:00:00,134.39,134.81,134.21,134.73,33793.0,134.39,134.81,134.21,134.73,33793.0
2019-03-19 14:00:00,134.83,135.04,134.34,134.44,35229.0,134.83,135.04,134.34,134.44,35229.0
2019-03-19 15:00:00,134.42,134.56,133.3,133.36,112512.0,134.42,134.56,133.3,133.36,112512.0
2019-03-20 09:30:00,133.1,133.8,131.51,132.42,38864.0,133.1,133.8,131.51,132.42,38864.0
2019-03-20 10:00:00,132.78,132.89,131.18,131.28,62715.0,132.78,132.89,131.18,131.28,62715.0
2019-03-20 11:00:00,131.28,131.83,130.05,130.26,63623.0,131.28,131.83,130.05,130.26,63623.0
2019-03-20 12:00:00,130.31,131.57,129.35,131.38,65546.0,130.31,131.57,129.35,131.38,65546.0
2019-03-20 13:00:00,131.4,132.64,131.07,132.44,43031.0,131.4,132.64,131.07,132.44,43031.0
2019-03-20 14:00:00,132.47,133.51,131.95,132.49,74120.0,132.47,133.51,131.95,132.49,74120.0
2019-03-20 15:00:00,132.78,133.26,131.72,131.82,107311.0,132.78,133.26,131.72,131.82,107311.0
2019-03-21 09:30:00,131.25,135.89,131.25,134.85,105986.0,131.25,135.89,131.25,134.85,105986.0
2019-03-21 10:00:00,134.64,136.39,134.64,135.47,106245.0,134.64,136.39,134.64,135.47,106245.0
2019-03-21 11:00:00,135.74,136.63,135.34,135.59,76141.0,135.74,136.63,135.34,135.59,76141.0
2019-03-21 12:00:00,135.86,135.91,134.91,135.18,33000.0,135.86,135.91,134.91,135.18,33000.0
2019-03-21 13:00:00,135.21,135.58,134.95,135.04,38784.0,135.21,135.58,134.95,135.04,38784.0
2019-03-21 14:00:00,135.05,135.71,134.97,135.09,21165.0,135.05,135.71,134.97,135.09,21165.0
2019-03-21 15:00:00,135.02,135.85,134.99,135.39,98224.0,135.02,135.85,134.99,135.39,98224.0
2019-03-22 09:30:00,134.66,134.66,132.34,132.57,32230.0,134.66,134.66,132.34,132.57,32230.0
2019-03-22 10:00:00,132.47,132.99,131.9,132.55,118244.0,132.47,132.99,131.9,132.55,118244.0
2019-03-22 11:00:00,132.38,132.71,130.86,130.9,69151.0,132.38,132.71,130.86,130.9,69151.0
2019-03-22 12:00:00,130.96,132.6,130.92,131.3,59720.0,130.96,132.6,130.92,131.3,59720.0
2019-03-22 13:00:00,131.38,131.85,130.42,130.54,59324.0,131.38,131.85,130.42,130.54,59324.0
2019-03-22 14:00:00,130.55,132.62,130.45,132.19,52179.0,130.55,132.62,130.45,132.19,52179.0
2019-03-22 15:00:00,132.18,132.4,131.08,131.08,182103.0,132.18,132.4,131.08,131.08,182103.0
2019-03-25 09:30:00,130.53,132.75,129.51,132.07,105551.0,130.53,132.75,129.51,132.07,105551.0
2019-03-25 10:00:00,131.89,134.44,130.82,134.19,77911.0,131.89,134.44,130.82,134.19,77911.0
2019-03-25 11:00:00,134.06,135.64,134.06,134.87,90013.0,134.06,135.64,134.06,134.87,90013.0
2019-03-25 12:00:00,134.68,135.52,134.25,134.69,54263.0,134.68,135.52,134.25,134.69,54263.0
2019-03-25 13:00:00,134.72,134.78,133.38,133.54,30629.0,134.72,134.78,133.38,133.54,30629.0
2019-03-25 14:00:00,133.52,134.29,133.1,133.74,46418.0,133.52,134.29,133.1,133.74,46418.0
2019-03-25 15:00:00,133.89,135.32,133.55,133.69,152437.0,133.89,135.32,133.55,133.69,152437.0
2019-03-26 09:30:00,133.37,135.49,132.5,134.64,53309.0,133.37,135.49,132.5,134.64,53309.0
2019-03-26 10:00:00,134.44,134.66,133.01,134.14,71822.0,134.44,134.66,133.01,134.14,71822.0
2019-03-26 11:00:00,134.21,134.24,132.75,132.78,83202.0,134.21,134.24,132.75,132.78,83202.0
2019-03-26 12:00:00,133.0,133.39,131.4,131.62,56838.0,133.0,133.39,131.4,131.62,56838.0
2019-03-26 13:00:00,131.5,131.7,129.72,129.9,73622.0,131.5,131.7,129.72,129.9,73622.0
2019-03-26 14:00:00,129.93,130.91,129.75,130.27,91764.0,129.93,130.91,129.75,130.27,91764.0
2019-03-26 15:00:00,130.57,130.91,129.1,130.55,140209.0,130.57,130.91,129.1,130.55,140209.0
2019-03-27 09:30:00,129.44,131.5,129.38,129.84,51358.0,129.44,131.5,129.38,129.84,51358.0
2019-03-27 10:00:00,129.64,130.84,128.85,129.58,71426.0,129.64,130.84,128.85,129.58,71426.0
2019-03-27 11:00:00,129.6,129.99,127.8,128.66,81280.0,129.6,129.99,127.8,128.66,81280.0
2019-03-27 12:00:00,128.6,129.46,128.24,128.24,55238.0,128.6,129.46,128.24,128.24,55238.0
2019-03-27 13:00:00,128.18,129.31,127.71,129.22,45923.0,128.18,129.31,127.71,129.22,45923.0
2019-03-27 14:00:00,129.31,129.64,128.46,128.61,51851.0,129.31,129.64,128.46,128.61,51851.0
2019-03-27 15:00:00,128.76,129.79,128.35,129.34,123102.0,128.76,129.79,128.35,129.34,123102.0
2019-03-28 09:30:00,130.55,133.03,129.45,131.37,148779.0,130.55,133.03,129.45,131.37,148779.0
2019-03-28 10:00:00,131.53,133.15,130.76,131.12,256647.0,131.53,133.15,130.76,131.12,256647.0
2019-03-28 11:00:00,131.1,131.17,129.12,130.07,217492.0,131.1,131.17,129.12,130.07,217492.0
2019-03-28 12:00:00,130.08,130.34,128.77,129.62,161575.0,130.08,130.34,128.77,129.62,161575.0
2019-03-28 13:00:00,129.68,131.25,129.52,131.15,167546.0,129.68,131.25,129.52,131.15,167546.0
2019-03-28 14:00:00,131.24,132.51,130.65,131.31,211958.0,131.24,132.51,130.65,131.31,211958.0
2019-03-28 15:00:00,131.25,132.17,130.5,131.9,674548.0,131.25,132.17,130.5,131.9,674548.0
2019-03-29 09:30:00,112.77,114.5,107.67,108.86,2716706.0,112.77,114.5,107.67,108.86,2716706.0
2019-03-29 10:00:00,108.83,109.65,106.54,106.94,2070774.0,108.83,109.65,106.54,106.94,2070774.0
2019-03-29 11:00:00,106.97,107.48,105.5,106.31,1398704.0,106.97,107.48,105.5,106.31,1398704.0
2019-03-29 12:00:00,106.3,106.65,105.05,106.09,1016316.0,106.3,106.65,105.05,106.09,1016316.0
2019-03-29 13:00:00,106.12,106.32,102.19,102.96,1400577.0,106.12,106.32,102.19,102.96,1400577.0
2019-03-29 14:00:00,102.96,104.6,102.8,104.37,993849.0,102.96,104.6,102.8,104.37,993849.0
2019-03-29 15:00:00,104.35,104.39,102.53,102.94,1678028.0,104.35,104.39,102.53,102.94,1678028.0
2019-04-01 09:30:00,104.5,105.23,100.15,100.77,760103.0,104.5,105.23,100.15,100.77,760103.0
2019-04-01 10:00:00,100.88,103.74,100.74,103.28,732759.0,100.88,103.74,100.74,103.28,732759.0
2019-04-01 11:00:00,103.23,105.5,103.19,105.06,680311.0,103.23,105.5,103.19,105.06,680311.0
2019-04-01 12:00:00,105.1,105.41,104.55,104.7,273592.0,105.1,105.41,104.55,104.7,273592.0
2019-04-01 13:00:00,104.69,104.99,104.11,104.27,192863.0,104.69,104.99,104.11,104.27,192863.0
2019-04-01 14:00:00,104.26,104.42,103.04,103.65,277772.0,104.26,104.42,103.04,103.65,277772.0
2019-04-01 15:00:00,103.66,103.98,102.76,103.34,482441.0,103.66,103.98,102.76,103.34,482441.0
2019-04-02 09:30:00,102.96,102.96,101.52,102.36,125932.0,102.96,102.96,101.52,102.36,125932.0
2019-04-02 10:00:00,102.37,102.84,100.97,101.41,218340.0,102.37,102.84,100.97,101.41,218340.0
2019-04-02 11:00:00,101.41,102.95,100.32,102.43,323298.0,101.41,102.95,100.32,102.43,323298.0
2019-04-02 12:00:00,102.38,102.67,100.67,100.8,134622.0,102.38,102.67,100.67,100.8,134622.0
2019-04-02 13:00:00,100.84,102.07,100.3,101.93,276066.0,100.84,102.07,100.3,101.93,276066.0
2019-04-02 14:00:00,101.89,101.97,101.25,101.73,129775.0,101.89,101.97,101.25,101.73,129775.0
2019-04-02 15:00:00,101.7,101.8,101.12,101.25,291261.0,101.7,101.8,101.12,101.25,291261.0
2019-04-03 09:30:00,101.87,104.98,101.83,104.01,346747.0,101.87,104.98,101.83,104.01,346747.0
2019-04-03 10:00:00,104.0,104.18,102.98,103.25,160556.0,104.0,104.18,102.98,103.25,160556.0
2019-04-03 11:00:00,103.34,105.61,103.34,105.37,269628.0,103.34,105.61,103.34,105.37,269628.0
2019-04-03 12:00:00,105.4,106.21,105.4,106.14,182344.0,105.4,106.21,105.4,106.14,182344.0
2019-04-03 13:00:00,106.18,107.65,106.04,106.92,351260.0,106.18,107.65,106.04,106.92,351260.0
2019-04-03 14:00:00,106.89,107.18,105.83,106.46,173607.0,106.89,107.18,105.83,106.46,173607.0
2019-04-03 15:00:00,106.34,107.35,106.27,106.74,315555.0,106.34,107.35,106.27,106.74,315555.0
2019-04-04 09:30:00,106.82,107.47,105.47,106.36,116183.0,106.82,107.47,105.47,106.36,116183.0
2019-04-04 10:00:00,106.27,106.49,104.25,104.79,146845.0,106.27,106.49,104.25,104.79,146845.0
2019-04-04 11:00:00,104.8,105.38,104.6,105.1,112533.0,104.8,105.38,104.6,105.1,112533.0
2019-04-04 12:00:00,105.0,105.0,104.19,104.69,67808.0,105.0,105.0,104.19,104.69,67808.0
2019-04-04 13:00:00,104.79,104.93,104.03,104.15,85047.0,104.79,104.93,104.03,104.15,85047.0
2019-04-04 14:00:00,104.12,105.65,104.03,105.49,101190.0,104.12,105.65,104.03,105.49,101190.0
2019-04-04 15:00:00,105.5,105.5,104.65,105.28,171506.0,105.5,105.5,104.65,105.28,171506.0
2019-04-05 09:30:00,105.53,105.86,104.49,105.43,64514.0,105.53,105.86,104.49,105.43,64514.0
2019-04-05 10:00:00,105.41,106.45,105.33,106.03,81362.0,105.41,106.45,105.33,106.03,81362.0
2019-04-05 11:00:00,106.0,106.39,105.41,105.75,53503.0,106.0,106.39,105.41,105.75,53503.0
2019-04-05 12:00:00,105.67,105.94,105.14,105.3,63788.0,105.67,105.94,105.14,105.3,63788.0
2019-04-05 13:00:00,105.25,105.35,104.58,105.15,57378.0,105.25,105.35,104.58,105.15,57378.0
2019-04-05 14:00:00,105.19,105.2,104.63,104.82,51054.0,105.19,105.2,104.63,104.82,51054.0
2019-04-05 15:00:00,104.84,104.91,104.47,104.72,193965.0,104.84,104.91,104.47,104.72,193965.0
2019-04-08 09:30:00,105.11,108.19,104.9,108.19,258905.0,105.11,108.19,104.9,108.19,258905.0
2019-04-08 10:00:00,108.09,108.13,106.38,107.12,279478.0,108.09,108.13,106.38,107.12,279478.0
2019-04-08 11:00:00,107.04,107.98,106.99,107.42,87296.0,107.04,107.98,106.99,107.42,87296.0
2019-04-08 12:00:00,107.38,108.72,106.96,108.66,191556.0,107.38,108.72,106.96,108.66,191556.0
2019-04-08 13:00:00,108.64,108.71,107.88,108.34,77207.0,108.64,108.71,107.88,108.34,77207.0
2019-04-08 14:00:00,108.43,109.12,108.35,108.81,210123.0,108.43,109.12,108.35,108.81,210123.0
2019-04-08 15:00:00,108.81,109.17,108.55,108.97,280563.0,108.81,109.17,108.55,108.97,280563.0
2019-04-09 09:30:00,108.04,109.22,107.3,108.81,154710.0,108.04,109.22,107.3,108.81,154710.0
2019-04-09 10:00:00,108.84,111.86,108.73,111.48,329570.0,108.84,111.86,108.73,111.48,329570.0
2019-04-09 11:00:00,111.56,112.25,110.86,112.09,318767.0,111.56,112.25,110.86,112.09,318767.0
2019-04-09 12:00:00,112.09,112.59,111.17,112.1,228187.0,112.09,112.59,111.17,112.1,228187.0
2019-04-09 13:00:00,112.13,112.45,111.53,112.36,261196.0,112.13,112.45,111.53,112.36,261196.0
2019-04-09 14:00:00,112.31,112.57,111.38,111.57,263328.0,112.31,112.57,111.38,111.57,263328.0
2019-04-09 15:00:00,111.57,111.89,111.07,111.27,275205.0,111.57,111.89,111.07,111.27,275205.0
2019-04-10 09:30:00,111.18,113.87,111.18,113.07,235107.0,111.18,113.87,111.18,113.07,235107.0
2019-04-10 10:00:00,113.17,114.38,112.93,114.08,289936.0,113.17,114.38,112.93,114.08,289936.0
2019-04-10 11:00:00,114.14,114.26,112.92,113.45,141511.0,114.14,114.26,112.92,113.45,141511.0
2019-04-10 12:00:00,113.42,113.45,112.53,112.8,122876.0,113.42,113.45,112.53,112.8,122876.0
2019-04-10 13:00:00,112.76,114.32,112.26,114.13,172145.0,112.76,114.32,112.26,114.13,172145.0
2019-04-10 14:00:00,114.14,115.13,113.6,115.06,314470.0,114.14,115.13,113.6,115.06,314470.0
2019-04-10 15:00:00,115.06,115.99,114.99,115.52,503577.0,115.06,115.99,114.99,115.52,503577.0
2019-04-11 09:30:00,115.47,116.67,114.66,116.18,202932.0,115.47,116.67,114.66,116.18,202932.0
2019-04-11 10:00:00,116.12,117.11,115.57,116.86,205768.0,116.12,117.11,115.57,116.86,205768.0
2019-04-11 11:00:00,116.82,118.06,116.56,117.19,267311.0,116.82,118.06,116.56,117.19,267311.0
2019-04-11 12:00:00,117.24,117.35,117.05,117.06,135847.0,117.24,117.35,117.05,117.06,135847.0
2019-04-11 13:00:00,117.08,117.99,116.94,117.65,156931.0,117.08,117.99,116.94,117.65,156931.0
2019-04-11 14:00:00,117.65,117.86,116.59,116.85,396212.0,117.65,117.86,116.59,116.85,396212.0
2019-04-11 15:00:00,116.88,118.6,116.75,118.15,451310.0,116.88,118.6,116.75,118.15,451310.0
2019-04-12 09:30:00,119.0,119.7,118.36,118.65,268458.0,119.0,119.7,118.36,118.65,268458.0
2019-04-12 10:00:00,118.73,118.73,115.36,116.56,501043.0,118.73,118.73,115.36,116.56,501043.0
2019-04-12 11:00:00,116.5,118.18,116.41,117.74,153557.0,116.5,118.18,116.41,117.74,153557.0
2019-04-12 12:00:00,117.7,118.7,117.6,118.21,151423.0,117.7,118.7,117.6,118.21,151423.0
2019-04-12 13:00:00,118.15,118.69,117.91,118.06,111812.0,118.15,118.69,117.91,118.06,111812.0
2019-04-12 14:00:00,118.05,118.08,117.65,117.68,110222.0,118.05,118.08,117.65,117.68,110222.0
2019-04-12 15:00:00,117.68,117.83,115.43,115.72,311010.0,117.68,117.83,115.43,115.72,311010.0
2019-04-15 09:30:00,115.9,116.27,114.64,114.77,164134.0,115.9,116.27,114.64,114.77,164134.0
2019-04-15 10:00:00,114.65,115.21,113.25,113.45,215576.0,114.65,115.21,113.25,113.45,215576.0
2019-04-15 11:00:00,113.5,114.49,113.25,114.33,187939.0,113.5,114.49,113.25,114.33,187939.0
2019-04-15 12:00:00,114.36,114.38,113.45,113.49,168458.0,114.36,114.38,113.45,113.49,168458.0
2019-04-15 13:00:00,113.47,113.91,113.12,113.9,139040.0,113.47,113.91,113.12,113.9,139040.0
2019-04-15 14:00:00,113.85,114.15,113.45,113.79,124739.0,113.85,114.15,113.45,113.79,124739.0
2019-04-15 15:00:00,113.74,114.19,113.65,114.09,257781.0,113.74,114.19,113.65,114.09,257781.0
2019-04-16 09:30:00,114.36,115.98,114.21,115.67,122826.0,114.36,115.98,114.21,115.67,122826.0
2019-04-16 10:00:00,115.61,116.43,114.81,115.75,167080.0,115.61,116.43,114.81,115.75,167080.0
2019-04-16 11:00:00,115.75,117.03,115.7,116.99,157597.0,115.75,117.03,115.7,116.99,157597.0
2019-04-16 12:00:00,116.97,117.48,116.82,117.45,147313.0,116.97,117.48,116.82,117.45,147313.0
2019-04-16 13:00:00,117.45,117.48,116.1,116.72,78701.0,117.45,117.48,116.1,116.72,78701.0
2019-04-16 14:00:00,116.83,117.76,116.78,117.75,132380.0,116.83,117.76,116.78,117.75,132380.0
2019-04-16 15:00:00,117.7,118.95,117.59,118.51,373205.0,117.7,118.95,117.59,118.51,373205.0
2019-04-17 09:30:00,119.0,120.09,116.06,116.42,230417.0,119.0,120.09,116.06,116.42,230417.0
2019-04-17 10:00:00,116.3,116.3,114.55,115.09,278702.0,116.3,116.3,114.55,115.09,278702.0
2019-04-17 11:00:00,115.09,115.78,114.66,115.55,162418.0,115.09,115.78,114.66,115.55,162418.0
2019-04-17 12:00:00,115.48,115.51,114.63,114.81,82445.0,115.48,115.51,114.63,114.81,82445.0
2019-04-17 13:00:00,114.82,115.57,114.73,115.09,67092.0,114.82,115.57,114.73,115.09,67092.0
2019-04-17 14:00:00,115.11,115.11,112.9,113.09,152837.0,115.11,115.11,112.9,113.09,152837.0
2019-04-17 15:00:00,113.14,113.63,111.5,111.56,462623.0,113.14,113.63,111.5,111.56,462623.0
2019-04-18 09:30:00,111.24,113.29,111.21,111.67,124121.0,111.24,113.29,111.21,111.67,124121.0
2019-04-18 10:00:00,111.4,111.43,109.44,110.62,173495.0,111.4,111.43,109.44,110.62,173495.0
2019-04-18 11:00:00,110.68,111.26,110.06,110.49,109158.0,110.68,111.26,110.06,110.49,109158.0
2019-04-18 12:00:00,110.54,110.54,109.78,109.78,103273.0,110.54,110.54,109.78,109.78,103273.0
2019-04-18 13:00:00,109.68,109.68,108.25,108.25,175450.0,109.68,109.68,108.25,108.25,175450.0
2019-04-18 14:00:00,108.25,109.24,107.92,108.65,181457.0,108.25,109.24,107.92,108.65,181457.0
2019-04-18 15:00:00,108.59,108.6,106.96,107.39,455155.0,108.59,108.6,106.96,107.39,455155.0
2019-04-22 09:30:00,106.56,107.0,105.38,106.53,203322.0,106.56,107.0,105.38,106.53,203322.0
2019-04-22 10:00:00,106.54,106.72,105.49,106.23,162494.0,106.54,106.72,105.49,106.23,162494.0
2019-04-22 11:00:00,106.28,106.32,105.01,105.88,135223.0,106.28,106.32,105.01,105.88,135223.0
2019-04-22 12:00:00,105.86,106.3,105.03,105.11,136834.0,105.86,106.3,105.03,105.11,136834.0
2019-04-22 13:00:00,105.06,105.51,105.03,105.24,97833.0,105.06,105.51,105.03,105.24,97833.0
2019-04-22 14:00:00,105.24,105.24,103.1,103.48,244541.0,105.24,105.24,103.1,103.48,244541.0
2019-04-22 15:00:00,103.47,103.64,102.65,103.34,479147.0,103.47,103.64,102.65,103.34,479147.0
2019-04-23 09:30:00,104.01,105.28,103.5,104.2,134748.0,104.01,105.28,103.5,104.2,134748.0
2019-04-23 10:00:00,104.25,106.87,104.17,106.57,189734.0,104.25,106.87,104.17,106.57,189734.0
2019-04-23 11:00:00,106.61,106.78,106.06,106.34,138245.0,106.61,106.78,106.06,106.34,138245.0
2019-04-23 12:00:00,106.34,106.84,105.85,106.0,94385.0,106.34,106.84,105.85,106.0,94385.0
2019-04-23 13:00:00,106.07,106.44,105.29,105.29,59925.0,106.07,106.44,105.29,105.29,59925.0
2019-04-23 14:00:00,105.2,105.61,104.95,104.95,47277.0,105.2,105.61,104.95,104.95,47277.0
2019-04-23 15:00:00,104.94,105.93,104.83,105.35,212033.0,104.94,105.93,104.83,105.35,212033.0
2019-04-24 09:30:00,105.45,106.55,105.1,106.37,34216.0,105.45,106.55,105.1,106.37,34216.0
2019-04-24 10:00:00,106.34,107.8,106.28,107.76,65573.0,106.34,107.8,106.28,107.76,65573.0
2019-04-24 11:00:00,107.69,108.22,106.32,106.4,119547.0,107.69,108.22,106.32,106.4,119547.0
2019-04-24 12:00:00,106.42,106.93,106.06,106.3,44585.0,106.42,106.93,106.06,106.3,44585.0
2019-04-24 13:00:00,106.23,106.72,105.92,106.7,27295.0,106.23,106.72,105.92,106.7,27295.0
2019-04-24 14:00:00,106.74,107.68,106.69,107.62,41107.0,106.74,107.68,106.69,107.62,41107.0
2019-04-24 15:00:00,107.64,108.19,107.5,107.9,200798.0,107.64,108.19,107.5,107.9,200798.0
2019-04-25 09:30:00,107.6,107.6,105.93,106.74,54185.0,107.6,107.6,105.93,106.74,54185.0
2019-04-25 10:00:00,106.67,106.67,105.22,106.18,86161.0,106.67,106.67,105.22,106.18,86161.0
2019-04-25 11:00:00,106.18,107.75,106.15,107.6,46024.0,106.18,107.75,106.15,107.6,46024.0
2019-04-25 12:00:00,107.42,109.01,107.4,108.91,74760.0,107.42,109.01,107.4,108.91,74760.0
2019-04-25 13:00:00,108.85,108.93,108.18,108.19,38514.0,108.85,108.93,108.18,108.19,38514.0
2019-04-25 14:00:00,108.27,108.39,106.86,106.9,52550.0,108.27,108.39,106.86,106.9,52550.0
2019-04-25 15:00:00,106.9,107.26,106.51,107.11,68861.0,106.9,107.26,106.51,107.11,68861.0
2019-04-26 09:30:00,106.99,106.99,105.7,105.86,31304.0,106.99,106.99,105.7,105.86,31304.0
2019-04-26 10:00:00,105.83,106.13,105.25,105.94,71346.0,105.83,106.13,105.25,105.94,71346.0
2019-04-26 11:00:00,106.06,107.0,105.92,106.94,60607.0,106.06,107.0,105.92,106.94,60607.0
2019-04-26 12:00:00,106.85,107.29,106.37,106.55,50623.0,106.85,107.29,106.37,106.55,50623.0
2019-04-26 13:00:00,106.52,106.6,105.95,106.15,34685.0,106.52,106.6,105.95,106.15,34685.0
2019-04-26 14:00:00,106.05,106.16,105.61,105.84,36208.0,106.05,106.16,105.61,105.84,36208.0
2019-04-26 15:00:00,105.87,106.14,105.58,105.93,117709.0,105.87,106.14,105.58,105.93,117709.0
2019-04-29 09:30:00,105.92,106.91,105.39,106.87,25919.0,105.92,106.91,105.39,106.87,25919.0
2019-04-29 10:00:00,106.9,107.41,105.77,106.26,120121.0,106.9,107.41,105.77,106.26,120121.0
2019-04-29 11:00:00,106.27,106.61,105.71,106.33,38837.0,106.27,106.61,105.71,106.33,38837.0
2019-04-29 12:00:00,106.35,107.0,105.85,106.99,47580.0,106.35,107.0,105.85,106.99,47580.0
2019-04-29 13:00:00,106.93,107.24,106.37,107.24,28761.0,106.93,107.24,106.37,107.24,28761.0
2019-04-29 14:00:00,107.25,107.45,106.71,106.81,38879.0,107.25,107.45,106.71,106.81,38879.0
2019-04-29 15:00:00,106.81,107.78,106.71,107.35,76958.0,106.81,107.78,106.71,107.35,76958.0
2019-04-30 09:30:00,107.72,108.15,107.27,107.85,19916.0,107.72,108.15,107.27,107.85,19916.0
2019-04-30 10:00:00,107.92,107.97,106.91,107.18,62027.0,107.92,107.97,106.91,107.18,62027.0
2019-04-30 11:00:00,107.1,107.11,106.11,107.08,48570.0,107.1,107.11,106.11,107.08,48570.0
2019-04-30 12:00:00,107.0,107.42,106.62,106.69,62401.0,107.0,107.42,106.62,106.69,62401.0
2019-04-30 13:00:00,106.79,106.88,106.17,106.46,40926.0,106.79,106.88,106.17,106.46,40926.0
2019-04-30 14:00:00,106.4,106.96,105.97,106.19,39502.0,106.4,106.96,105.97,106.19,39502.0
2019-04-30 15:00:00,106.2,106.73,106.02,106.7,156459.0,106.2,106.73,106.02,106.7,156459.0
2019-05-01 09:30:00,106.8,108.65,106.55,108.65,43365.0,106.8,108.65,106.55,108.65,43365.0
2019-05-01 10:00:00,108.49,108.62,106.36,106.43,84710.0,108.49,108.62,106.36,106.43,84710.0
2019-05-01 11:00:00,106.42,106.84,105.48,105.87,92204.0,106.42,106.84,105.48,105.87,92204.0
2019-05-01 12:00:00,105.9,106.5,105.38,106.2,108152.0,105.9,106.5,105.38,106.2,108152.0
2019-05-01 13:00:00,106.3,107.55,106.17,107.13,132330.0,106.3,107.55,106.17,107.13,132330.0
2019-05-01 14:00:00,107.16,107.4,106.02,106.27,48221.0,107.16,107.4,106.02,106.27,48221.0
2019-05-01 15:00:00,106.2,106.33,105.37,105.63,130468.0,106.2,106.33,105.37,105.63,130468.0
2019-05-02 09:30:00,105.81,107.16,105.81,106.74,25368.0,105.81,107.16,105.81,106.74,25368.0
2019-05-02 10:00:00,106.85,108.42,106.58,107.03,74379.0,106.85,108.42,106.58,107.03,74379.0
2019-05-02 11:00:00,107.17,107.26,105.45,106.44,66172.0,107.17,107.26,105.45,106.44,66172.0
2019-05-02 12:00:00,106.43,107.56,106.08,107.15,34868.0,106.43,107.56,106.08,107.15,34868.0
2019-05-02 13:00:00,107.23,108.54,107.08,108.12,85171.0,107.23,108.54,107.08,108.12,85171.0
2019-05-02 14:00:00,108.0,108.85,108.0,108.7,49888.0,108.0,108.85,108.0,108.7,49888.0
2019-05-02 15:00:00,108.62,109.59,108.38,109.38,149310.0,108.62,109.59,108.38,109.38,149310.0
2019-05-03 09:30:00,109.66,109.98,108.38,109.69,44740.0,109.66,109.98,108.38,109.69,44740.0
2019-05-03 10:00:00,109.69,109.77,107.7,107.98,57407.0,109.69,109.77,107.7,107.98,57407.0
2019-05-03 11:00:00,108.08,108.17,107.38,108.12,42189.0,108.08,108.17,107.38,108.12,42189.0
2019-05-03 12:00:00,108.1,108.51,107.82,108.08,36645.0,108.1,108.51,107.82,108.08,36645.0
2019-05-03 13:00:00,107.91,109.19,107.67,108.99,38157.0,107.91,109.19,107.67,108.99,38157.0
2019-05-03 14:00:00,108.97,109.09,108.59,108.71,35635.0,108.97,109.09,108.59,108.71,35635.0
2019-05-03 15:00:00,108.62,108.99,108.34,108.72,96698.0,108.62,108.99,108.34,108.72,96698.0
2019-05-06 09:30:00,105.75,105.92,104.26,105.62,168439.0,105.75,105.92,104.26,105.62,168439.0
2019-05-06 10:00:00,105.74,106.19,104.66,106.09,200142.0,105.74,106.19,104.66,106.09,200142.0
2019-05-06 11:00:00,106.12,106.33,105.32,105.49,99630.0,106.12,106.33,105.32,105.49,99630.0
2019-05-06 12:00:00,105.55,105.93,105.21,105.59,42141.0,105.55,105.93,105.21,105.59,42141.0
2019-05-06 13:00:00,105.59,106.12,105.34,105.92,41157.0,105.59,106.12,105.34,105.92,41157.0
2019-05-06 14:00:00,105.89,106.04,104.94,105.14,86102.0,105.89,106.04,104.94,105.14,86102.0
2019-05-06 15:00:00,105.15,105.32,104.45,104.91,209621.0,105.15,105.32,104.45,104.91,209621.0
2019-05-07 09:30:00,103.41,104.36,103.3,104.24,91923.0,103.41,104.36,103.3,104.24,91923.0
2019-05-07 10:00:00,104.21,105.1,103.9,103.9,87295.0,104.21,105.1,103.9,103.9,87295.0
2019-05-07 11:00:00,103.81,103.91,102.5,102.87,132048.0,103.81,103.91,102.5,102.87,132048.0
2019-05-07 12:00:00,102.96,103.19,102.2,102.66,89816.0,102.96,103.19,102.2,102.66,89816.0
2019-05-07 13:00:00,102.67,102.67,101.0,102.38,155831.0,102.67,102.67,101.0,102.38,155831.0
2019-05-07 14:00:00,102.35,102.48,101.0,101.51,95085.0,102.35,102.48,101.0,101.51,95085.0
2019-05-07 15:00:00,101.45,101.93,100.98,101.16,247667.0,101.45,101.93,100.98,101.16,247667.0
2019-05-08 09:30:00,101.37,101.82,100.33,100.86,75342.0,101.37,101.82,100.33,100.86,75342.0
2019-05-08 10:00:00,100.84,101.84,100.12,100.83,103980.0,100.84,101.84,100.12,100.83,103980.0
2019-05-08 11:00:00,100.95,103.84,100.95,101.95,211374.0,100.95,103.84,100.95,101.95,211374.0
2019-05-08 12:00:00,101.95,102.6,101.5,102.04,31149.0,101.95,102.6,101.5,102.04,31149.0
2019-05-08 13:00:00,102.03,102.6,101.69,102.14,38584.0,102.03,102.6,101.69,102.14,38584.0
2019-05-08 14:00:00,102.14,102.3,101.29,101.41,32355.0,102.14,102.3,101.29,101.41,32355.0
2019-05-08 15:00:00,101.4,101.94,101.0,101.18,103230.0,101.4,101.94,101.0,101.18,103230.0
2019-05-09 09:30:00,100.56,100.73,98.44,98.85,82852.0,100.56,100.73,98.44,98.85,82852.0
2019-05-09 10:00:00,98.82,99.9,98.6,99.38,91258.0,98.82,99.9,98.6,99.38,91258.0
2019-05-09 11:00:00,99.31,100.76,99.17,100.5,58762.0,99.31,100.76,99.17,100.5,58762.0
2019-05-09 12:00:00,100.44,101.7,100.1,101.24,87071.0,100.44,101.7,100.1,101.24,87071.0
2019-05-09 13:00:00,101.25,101.75,100.55,101.21,54652.0,101.25,101.75,100.55,101.21,54652.0
2019-05-09 14:00:00,101.28,101.9,101.11,101.25,30315.0,101.28,101.9,101.11,101.25,30315.0
2019-05-09 15:00:00,101.26,101.89,100.79,101.89,90232.0,101.26,101.89,100.79,101.89,90232.0
2019-05-10 09:30:00,101.56,102.66,100.95,102.01,15367.0,101.56,102.66,100.95,102.01,15367.0
2019-05-10 10:00:00,101.99,102.02,100.59,100.85,46064.0,101.99,102.02,100.59,100.85,46064.0
2019-05-10 11:00:00,100.74,101.9,100.44,100.77,55440.0,100.74,101.9,100.44,100.77,55440.0
2019-05-10 12:00:00,100.75,102.52,100.71,102.45,30157.0,100.75,102.52,100.71,102.45,30157.0
2019-05-10 13:00:00,102.5,103.41,102.16,102.8,54938.0,102.5,103.41,102.16,102.8,54938.0
2019-05-10 14:00:00,102.8,103.01,102.21,102.3,28237.0,102.8,103.01,102.21,102.3,28237.0
2019-05-10 15:00:00,102.37,103.27,102.34,102.84,67289.0,102.37,103.27,102.34,102.84,67289.0
2019-05-13 09:30:00,98.86,100.42,97.39,98.63,95979.0,98.86,100.42,97.39,98.63,95979.0
2019-05-13 10:00:00,98.3,98.34,96.06,97.0,184423.0,98.3,98.34,96.06,97.0,184423.0
2019-05-13 11:00:00,97.01,97.83,95.33,96.12,137308.0,97.01,97.83,95.33,96.12,137308.0
2019-05-13 12:00:00,96.04,96.16,94.55,94.77,77756.0,96.04,96.16,94.55,94.77,77756.0
2019-05-13 13:00:00,94.77,96.5,94.31,95.78,90927.0,94.77,96.5,94.31,95.78,90927.0
2019-05-13 14:00:00,95.69,96.5,95.43,95.85,107885.0,95.69,96.5,95.43,95.85,107885.0
2019-05-13 15:00:00,95.84,96.01,94.5,94.95,191593.0,95.84,96.01,94.5,94.95,191593.0
2019-05-14 09:30:00,96.11,96.24,94.69,96.02,75668.0,96.11,96.24,94.69,96.02,75668.0
2019-05-14 10:00:00,96.11,96.8,95.39,96.15,118468.0,96.11,96.8,95.39,96.15,118468.0
2019-05-14 11:00:00,95.98,98.3,95.92,98.2,93630.0,95.98,98.3,95.92,98.2,93630.0
2019-05-14 12:00:00,98.25,98.77,97.72,98.08,61111.0,98.25,98.77,97.72,98.08,61111.0
2019-05-14 13:00:00,98.15,99.06,98.08,98.7,36266.0,98.15,99.06,98.08,98.7,36266.0
2019-05-14 14:00:00,98.74,98.97,98.21,98.5,49727.0,98.74,98.97,98.21,98.5,49727.0
2019-05-14 15:00:00,98.55,99.42,98.54,98.96,137151.0,98.55,99.42,98.54,98.96,137151.0
2019-05-15 09:30:00,98.12,98.65,96.69,98.38,33493.0,98.12,98.65,96.69,98.38,33493.0
2019-05-15 10:00:00,98.54,99.57,97.75,99.21,55472.0,98.54,99.57,97.75,99.21,55472.0
2019-05-15 11:00:00,99.21,99.51,98.75,99.26,41359.0,99.21,99.51,98.75,99.26,41359.0
2019-05-15 12:00:00,99.34,99.71,98.31,98.32,32731.0,99.34,99.71,98.31,98.32,32731.0
2019-05-15 13:00:00,98.28,98.98,97.54,98.19,62948.0,98.28,98.98,97.54,98.19,62948.0
2019-05-15 14:00:00,98.2,98.38,97.59,97.87,56292.0,98.2,98.38,97.59,97.87,56292.0
2019-05-15 15:00:00,97.87,99.18,97.64,98.94,157014.0,97.87,99.18,97.64,98.94,157014.0
2019-05-16 09:30:00,99.6,100.89,99.01,100.45,27909.0,99.6,100.89,99.01,100.45,27909.0
2019-05-16 10:00:00,100.41,100.52,98.69,99.74,86392.0,100.41,100.52,98.69,99.74,86392.0
2019-05-16 11:00:00,99.76,99.85,98.44,98.84,145293.0,99.76,99.85,98.44,98.84,145293.0
2019-05-16 12:00:00,98.83,98.91,98.13,98.26,47241.0,98.83,98.91,98.13,98.26,47241.0
2019-05-16 13:00:00,98.34,98.69,97.18,97.66,44635.0,98.34,98.69,97.18,97.66,44635.0
2019-05-16 14:00:00,97.51,98.08,97.45,97.75,51866.0,97.51,98.08,97.45,97.75,51866.0
2019-05-16 15:00:00,97.67,97.75,96.92,96.99,175159.0,97.67,97.75,96.92,96.99,175159.0
2019-05-17 09:30:00,95.89,97.5,95.29,96.96,26581.0,95.89,97.5,95.29,96.96,26581.0
2019-05-17 10:00:00,96.8,97.0,95.39,96.81,46284.0,96.8,97.0,95.39,96.81,46284.0
2019-05-17 11:00:00,96.88,97.14,95.76,96.43,37043.0,96.88,97.14,95.76,96.43,37043.0
2019-05-17 12:00:00,96.44,96.74,96.1,96.35,49313.0,96.44,96.74,96.1,96.35,49313.0
2019-05-17 13:00:00,96.28,96.82,95.43,95.67,68049.0,96.28,96.82,95.43,95.67,68049.0
2019-05-17 14:00:00,95.7,95.76,95.2,95.41,28035.0,95.7,95.76,95.2,95.41,28035.0
2019-05-17 15:00:00,95.33,95.34,93.76,94.17,249388.0,95.33,95.34,93.76,94.17,249388.0
2019-05-20 09:30:00,93.7,94.31,91.76,93.55,53263.0,93.7,94.31,91.76,93.55,53263.0
2019-05-20 10:00:00,93.58,94.15,93.07,93.99,50614.0,93.58,94.15,93.07,93.99,50614.0
2019-05-20 11:00:00,94.2,94.31,92.88,92.95,51647.0,94.2,94.31,92.88,92.95,51647.0
2019-05-20 12:00:00,92.88,93.26,92.58,92.67,30465.0,92.88,93.26,92.58,92.67,30465.0
2019-05-20 13:00:00,92.61,92.72,91.9,91.97,81744.0,92.61,92.72,91.9,91.97,81744.0
2019-05-20 14:00:00,91.97,92.49,91.37,91.38,89547.0,91.97,92.49,91.37,91.38,89547.0
2019-05-20 15:00:00,91.43,91.75,90.79,91.67,228741.0,91.43,91.75,90.79,91.67,228741.0
2019-05-21 09:30:00,91.95,92.63,91.8,92.63,48080.0,91.95,92.63,91.8,92.63,48080.0
2019-05-21 10:00:00,92.76,94.79,92.6,94.56,84210.0,92.76,94.79,92.6,94.56,84210.0
2019-05-21 11:00:00,94.67,94.96,94.14,94.51,45382.0,94.67,94.96,94.14,94.51,45382.0
2019-05-21 12:00:00,94.39,95.58,94.39,95.25,43602.0,94.39,95.58,94.39,95.25,43602.0
2019-05-21 13:00:00,95.42,95.8,95.29,95.57,26795.0,95.42,95.8,95.29,95.57,26795.0
2019-05-21 14:00:00,95.68,96.42,95.64,95.65,39817.0,95.68,96.42,95.64,95.65,39817.0
2019-05-21 15:00:00,95.64,96.38,95.59,95.89,103359.0,95.64,96.38,95.59,95.89,103359.0
2019-05-22 09:30:00,94.73,95.14,93.86,94.1,29635.0,94.73,95.14,93.86,94.1,29635.0
2019-05-22 10:00:00,94.24,94.28,92.73,92.85,131103.0,94.24,94.28,92.73,92.85,131103.0
2019-05-22 11:00:00,92.77,92.93,91.88,92.41,86307.0,92.77,92.93,91.88,92.41,86307.0
2019-05-22 12:00:00,92.46,92.68,91.86,92.14,43940.0,92.46,92.68,91.86,92.14,43940.0
2019-05-22 13:00:00,92.11,92.32,91.73,92.09,62129.0,92.11,92.32,91.73,92.09,62129.0
2019-05-22 14:00:00,92.07,92.44,91.64,92.36,42538.0,92.07,92.44,91.64,92.36,42538.0
2019-05-22 15:00:00,92.3,92.51,91.91,91.92,148992.0,92.3,92.51,91.91,91.92,148992.0
2019-05-23 09:30:00,91.3,91.32,88.53,88.93,133796.0,91.3,91.32,88.53,88.93,133796.0
2019-05-23 10:00:00,88.94,90.07,88.37,89.77,122926.0,88.94,90.07,88.37,89.77,122926.0
2019-05-23 11:00:00,89.64,89.69,88.37,88.5,71799.0,89.64,89.69,88.37,88.5,71799.0
2019-05-23 12:00:00,88.54,88.76,87.42,87.45,79770.0,88.54,88.76,87.42,87.45,79770.0
2019-05-23 13:00:00,87.44,88.04,87.34,87.55,52409.0,87.44,88.04,87.34,87.55,52409.0
2019-05-23 14:00:00,87.58,87.58,86.39,86.65,68337.0,87.58,87.58,86.39,86.65,68337.0
2019-05-23 15:00:00,86.62,87.72,86.47,87.31,184639.0,86.62,87.72,86.47,87.31,184639.0
2019-05-24 09:30:00,88.59,89.49,87.95,89.07,44985.0,88.59,89.49,87.95,89.07,44985.0
2019-05-24 10:00:00,89.16,89.5,87.22,87.62,69091.0,89.16,89.5,87.22,87.62,69091.0
2019-05-24 11:00:00,87.77,88.07,87.28,87.91,40299.0,87.77,88.07,87.28,87.91,40299.0
2019-05-24 12:00:00,87.83,88.89,87.79,88.76,42293.0,87.83,88.89,87.79,88.76,42293.0
2019-05-24 13:00:00,88.91,89.35,88.67,89.15,46166.0,88.91,89.35,88.67,89.15,46166.0
2019-05-24 14:00:00,89.19,89.29,88.87,88.98,34656.0,89.19,89.29,88.87,88.98,34656.0
2019-05-24 15:00:00,88.94,89.14,88.6,89.02,135909.0,88.94,89.14,88.6,89.02,135909.0
2019-05-28 09:30:00,88.75,91.0,88.75,89.8,36137.0,88.75,91.0,88.75,89.8,36137.0
2019-05-28 10:00:00,89.81,90.63,89.73,89.93,50647.0,89.81,90.63,89.73,89.93,50647.0
2019-05-28 11:00:00,90.01,91.04,90.0,90.63,60565.0,90.01,91.04,90.0,90.63,60565.0
2019-05-28 12:00:00,90.62,90.98,90.26,90.84,37331.0,90.62,90.98,90.26,90.84,37331.0
2019-05-28 13:00:00,90.86,90.94,90.53,90.63,22154.0,90.86,90.94,90.53,90.63,22154.0
2019-05-28 14:00:00,90.61,90.73,89.53,89.66,132620.0,90.61,90.73,89.53,89.66,132620.0
2019-05-28 15:00:00,89.54,89.64,88.98,89.61,129817.0,89.54,89.64,88.98,89.61,129817.0
2019-05-29 09:30:00,88.81,88.81,86.98,87.94,41741.0,88.81,88.81,86.98,87.94,41741.0
2019-05-29 10:00:00,88.05,88.36,86.47,86.56,118090.0,88.05,88.36,86.47,86.56,118090.0
2019-05-29 11:00:00,86.56,87.08,85.93,86.32,61254.0,86.56,87.08,85.93,86.32,61254.0
2019-05-29 12:00:00,86.27,87.2,86.09,86.59,87773.0,86.27,87.2,86.09,86.59,87773.0
2019-05-29 13:00:00,86.64,87.89,86.34,87.51,46426.0,86.64,87.89,86.34,87.51,46426.0
2019-05-29 14:00:00,87.56,87.89,86.78,87.23,44225.0,87.56,87.89,86.78,87.23,44225.0
2019-05-29 15:00:00,87.23,88.09,86.93,87.75,94370.0,87.23,88.09,86.93,87.75,94370.0
2019-05-30 09:30:00,88.4,89.43,87.84,89.19,24610.0,88.4,89.43,87.84,89.19,24610.0
2019-05-30 10:00:00,89.1,89.6,87.57,87.89,200430.0,89.1,89.6,87.57,87.89,200430.0
2019-05-30 11:00:00,87.84,87.96,86.59,87.46,92625.0,87.84,87.96,86.59,87.46,92625.0
2019-05-30 12:00:00,87.59,87.94,87.11,87.71,21988.0,87.59,87.94,87.11,87.71,21988.0
2019-05-30 13:00:00,87.59,88.13,87.35,88.0,19708.0,87.59,88.13,87.35,88.0,19708.0
2019-05-30 14:00:00,88.06,88.29,87.17,87.58,29689.0,88.06,88.29,87.17,87.58,29689.0
2019-05-30 15:00:00,87.59,87.62,86.95,87.09,100332.0,87.59,87.62,86.95,87.09,100332.0
2019-05-31 09:30:00,87.26,87.26,84.62,85.07,64516.0,87.26,87.26,84.62,85.07,64516.0
2019-05-31 10:00:00,84.96,85.19,84.11,84.89,76750.0,84.96,85.19,84.11,84.89,76750.0
2019-05-31 11:00:00,84.91,86.01,84.74,85.77,96141.0,84.91,86.01,84.74,85.77,96141.0
2019-05-31 12:00:00,85.7,85.99,85.41,85.52,48316.0,85.7,85.99,85.41,85.52,48316.0
2019-05-31 13:00:00,85.58,85.66,84.73,84.95,54592.0,85.58,85.66,84.73,84.95,54592.0
2019-05-31 14:00:00,84.95,85.16,84.78,85.02,34977.0,84.95,85.16,84.78,85.02,34977.0
2019-05-31 15:00:00,85.04,85.29,84.57,85.15,196030.0,85.04,85.29,84.57,85.15,196030.0
2019-06-03 09:30:00,84.97,86.54,84.7,84.84,61269.0,84.97,86.54,84.7,84.84,61269.0
2019-06-03 10:00:00,84.7,86.87,84.35,86.76,118923.0,84.7,86.87,84.35,86.76,118923.0
2019-06-03 11:00:00,86.59,86.66,85.56,86.29,94830.0,86.59,86.66,85.56,86.29,94830.0
2019-06-03 12:00:00,86.25,86.65,86.12,86.22,48240.0,86.25,86.65,86.12,86.22,48240.0
2019-06-03 13:00:00,86.2,87.9,86.12,87.54,100716.0,86.2,87.9,86.12,87.54,100716.0
2019-06-03 14:00:00,87.61,87.67,86.52,86.64,67397.0,87.61,87.67,86.52,86.64,67397.0
2019-06-03 15:00:00,86.59,86.79,86.21,86.48,169757.0,86.59,86.79,86.21,86.48,169757.0
2019-06-04 09:30:00,89.38,89.78,88.37,89.46,115562.0,89.38,89.78,88.37,89.46,115562.0
2019-06-04 10:00:00,89.54,91.47,89.52,91.31,145573.0,89.54,91.47,89.52,91.31,145573.0
2019-06-04 11:00:00,91.31,92.49,91.21,92.03,119295.0,91.31,92.49,91.21,92.03,119295.0
2019-06-04 12:00:00,91.88,91.92,90.75,91.15,68562.0,91.88,91.92,90.75,91.15,68562.0
2019-06-04 13:00:00,91.07,91.72,90.73,91.72,56208.0,91.07,91.72,90.73,91.72,56208.0
2019-06-04 14:00:00,91.78,91.78,91.17,91.28,69599.0,91.78,91.78,91.17,91.28,69599.0
2019-06-04 15:00:00,91.29,92.29,91.29,92.12,176613.0,91.29,92.29,91.29,92.12,176613.0
2019-06-05 09:30:00,92.85,93.12,90.44,90.58,32516.0,92.85,93.12,90.44,90.58,32516.0
2019-06-05 10:00:00,90.57,90.58,88.49,89.57,54218.0,90.57,90.58,88.49,89.57,54218.0
2019-06-05 11:00:00,89.67,90.51,89.51,90.17,27575.0,89.67,90.51,89.51,90.17,27575.0
2019-06-05 12:00:00,90.27,90.51,90.08,90.34,14962.0,90.27,90.51,90.08,90.34,14962.0
2019-06-05 13:00:00,90.38,91.74,90.38,91.48,27214.0,90.38,91.74,90.38,91.48,27214.0
2019-06-05 14:00:00,91.42,91.42,90.78,90.98,24624.0,91.42,91.42,90.78,90.98,24624.0
2019-06-05 15:00:00,91.04,91.07,90.6,90.7,70800.0,91.04,91.07,90.6,90.7,70800.0
2019-06-06 09:30:00,90.5,91.05,88.5,88.86,39145.0,90.5,91.05,88.5,88.86,39145.0
2019-06-06 10:00:00,88.85,89.16,87.12,87.3,108582.0,88.85,89.16,87.12,87.3,108582.0
2019-06-06 11:00:00,87.29,87.8,86.23,86.52,60416.0,87.29,87.8,86.23,86.52,60416.0
2019-06-06 12:00:00,86.54,87.17,86.38,86.58,50067.0,86.54,87.17,86.38,86.58,50067.0
2019-06-06 13:00:00,86.58,86.68,85.91,86.01,53305.0,86.58,86.68,85.91,86.01,53305.0
2019-06-06 14:00:00,86.09,87.43,85.98,86.81,74614.0,86.09,87.43,85.98,86.81,74614.0
2019-06-06 15:00:00,86.8,88.59,86.65,88.07,210186.0,86.8,88.59,86.65,88.07,210186.0
2019-06-07 09:30:00,88.4,89.28,87.32,88.16,38411.0,88.4,89.28,87.32,88.16,38411.0
2019-06-07 10:00:00,88.73,90.15,88.62,90.15,42207.0,88.73,90.15,88.62,90.15,42207.0
2019-06-07 11:00:00,90.03,90.2,89.13,89.26,46710.0,90.03,90.2,89.13,89.26,46710.0
2019-06-07 12:00:00,89.26,89.98,88.99,89.61,32141.0,89.26,89.98,88.99,89.61,32141.0
2019-06-07 13:00:00,89.74,89.88,89.42,89.71,19756.0,89.74,89.88,89.42,89.71,19756.0
2019-06-07 14:00:00,89.71,89.82,89.34,89.4,29775.0,89.71,89.82,89.34,89.4,29775.0
2019-06-07 15:00:00,89.37,89.56,88.89,88.95,68966.0,89.37,89.56,88.89,88.95,68966.0
2019-06-10 09:30:00,89.74,92.7,89.67,92.67,61338.0,89.74,92.7,89.67,92.67,61338.0
2019-06-10 10:00:00,92.67,93.33,92.15,92.89,89614.0,92.67,93.33,92.15,92.89,89614.0
2019-06-10 11:00:00,92.86,93.25,92.25,93.0,87799.0,92.86,93.25,92.25,93.0,87799.0
2019-06-10 12:00:00,92.97,93.06,91.73,92.05,54429.0,92.97,93.06,91.73,92.05,54429.0
2019-06-10 13:00:00,92.04,92.56,91.57,91.95,32347.0,92.04,92.56,91.57,91.95,32347.0
2019-06-10 14:00:00,91.93,92.54,91.25,92.32,64440.0,91.93,92.54,91.25,92.32,64440.0
2019-06-10 15:00:00,92.29,92.57,92.17,92.35,118085.0,92.29,92.57,92.17,92.35,118085.0
2019-06-11 09:30:00,93.13,94.74,92.75,94.38,73060.0,93.13,94.74,92.75,94.38,73060.0
2019-06-11 10:00:00,94.3,95.28,93.63,95.18,88972.0,94.3,95.28,93.63,95.18,88972.0
2019-06-11 11:00:00,95.24,95.47,93.42,93.44,131879.0,95.24,95.47,93.42,93.44,131879.0
2019-06-11 12:00:00,93.41,93.48,91.86,91.98,64690.0,93.41,93.48,91.86,91.98,64690.0
2019-06-11 13:00:00,92.08,93.83,92.08,93.8,42160.0,92.08,93.83,92.08,93.8,42160.0
2019-06-11 14:00:00,93.84,94.31,92.94,93.45,42790.0,93.84,94.31,92.94,93.45,42790.0
2019-06-11 15:00:00,93.42,93.6,92.88,93.16,131302.0,93.42,93.6,92.88,93.16,131302.0
2019-06-12 09:30:00,92.88,94.42,92.0,93.33,68090.0,92.88,94.42,92.0,93.33,68090.0
2019-06-12 10:00:00,93.52,94.11,92.82,93.53,72282.0,93.52,94.11,92.82,93.53,72282.0
2019-06-12 11:00:00,93.5,93.8,93.03,93.64,68528.0,93.5,93.8,93.03,93.64,68528.0
2019-06-12 12:00:00,93.72,94.87,93.7,94.73,92015.0,93.72,94.87,93.7,94.73,92015.0
2019-06-12 13:00:00,94.68,95.49,94.4,94.92,153278.0,94.68,95.49,94.4,94.92,153278.0
2019-06-12 14:00:00,94.9,95.48,94.78,95.48,122112.0,94.9,95.48,94.78,95.48,122112.0
2019-06-12 15:00:00,95.45,96.48,94.43,94.87,545816.0,95.45,96.48,94.43,94.87,545816.0
2019-06-13 09:30:00,120.0,121.75,113.9,115.56,2066838.0,120.0,121.75,113.9,115.56,2066838.0
2019-06-13 10:00:00,115.55,115.9,112.11,115.07,1556205.0,115.55,115.9,112.11,115.07,1556205.0
2019-06-13 11:00:00,115.0,116.65,113.81,114.06,666625.0,115.0,116.65,113.81,114.06,666625.0
2019-06-13 12:00:00,114.13,114.83,113.04,113.62,346713.0,114.13,114.83,113.04,113.62,346713.0
2019-06-13 13:00:00,113.61,113.72,110.38,111.72,752266.0,113.61,113.72,110.38,111.72,752266.0
2019-06-13 14:00:00,111.84,113.36,111.04,112.44,499542.0,111.84,113.36,111.04,112.44,499542.0
2019-06-13 15:00:00,112.44,112.52,109.71,109.88,890329.0,112.44,112.52,109.71,109.88,890329.0
2019-06-14 09:30:00,109.87,111.28,107.55,110.31,450691.0,109.87,111.28,107.55,110.31,450691.0
2019-06-14 10:00:00,110.3,110.68,108.69,108.71,261831.0,110.3,110.68,108.69,108.71,261831.0
2019-06-14 11:00:00,108.65,109.4,106.74,107.09,212219.0,108.65,109.4,106.74,107.09,212219.0
2019-06-14 12:00:00,107.15,109.04,106.9,108.97,140916.0,107.15,109.04,106.9,108.97,140916.0
2019-06-14 13:00:00,108.9,110.48,108.83,109.5,149562.0,108.9,110.48,108.83,109.5,149562.0
2019-06-14 14:00:00,109.43,111.43,109.43,111.04,180137.0,109.43,111.43,109.43,111.04,180137.0
2019-06-14 15:00:00,111.0,112.2,110.94,111.37,394700.0,111.0,112.2,110.94,111.37,394700.0
2019-06-17 09:30:00,111.2,114.1,110.89,113.23,171287.0,111.2,114.1,110.89,113.23,171287.0
2019-06-17 10:00:00,113.23,113.58,112.34,112.98,140978.0,113.23,113.58,112.34,112.98,140978.0
2019-06-17 11:00:00,112.95,113.73,112.86,113.65,64417.0,112.95,113.73,112.86,113.65,64417.0
2019-06-17 12:00:00,113.57,113.77,112.72,113.11,58585.0,113.57,113.77,112.72,113.11,58585.0
2019-06-17 13:00:00,113.11,113.95,112.96,113.6,62918.0,113.11,113.95,112.96,113.6,62918.0
2019-06-17 14:00:00,113.6,113.74,112.88,113.34,54860.0,113.6,113.74,112.88,113.34,54860.0
2019-06-17 15:00:00,113.33,114.11,113.13,113.16,192056.0,113.33,114.11,113.13,113.16,192056.0
2019-06-18 09:30:00,113.73,117.62,113.59,116.81,141143.0,113.73,117.62,113.59,116.81,141143.0
2019-06-18 10:00:00,116.79,117.44,115.33,116.95,163184.0,116.79,117.44,115.33,116.95,163184.0
2019-06-18 11:00:00,116.95,117.26,114.42,114.91,78630.0,116.95,117.26,114.42,114.91,78630.0
2019-06-18 12:00:00,114.93,116.32,114.93,116.0,56097.0,114.93,116.32,114.93,116.0,56097.0
2019-06-18 13:00:00,115.94,117.06,115.62,116.95,56966.0,115.94,117.06,115.62,116.95,56966.0
2019-06-18 14:00:00,116.97,117.19,116.35,116.44,48768.0,116.97,117.19,116.35,116.44,48768.0
2019-06-18 15:00:00,116.46,116.5,115.46,115.77,140866.0,116.46,116.5,115.46,115.77,140866.0
2019-06-19 09:30:00,115.75,117.56,114.71,117.3,47951.0,115.75,117.56,114.71,117.3,47951.0
2019-06-19 10:00:00,117.49,117.55,116.08,116.41,93747.0,117.49,117.55,116.08,116.41,93747.0
2019-06-19 11:00:00,116.45,116.51,114.61,115.44,134597.0,116.45,116.51,114.61,115.44,134597.0
2019-06-19 12:00:00,115.42,115.55,114.8,115.39,42758.0,115.42,115.55,114.8,115.39,42758.0
2019-06-19 13:00:00,115.41,115.8,115.25,115.47,27905.0,115.41,115.8,115.25,115.47,27905.0
2019-06-19 14:00:00,115.65,116.82,115.23,116.29,59526.0,115.65,116.82,115.23,116.29,59526.0
2019-06-19 15:00:00,116.19,117.68,116.17,117.3,157735.0,116.19,117.68,116.17,117.3,157735.0
2019-06-20 09:30:00,118.31,118.31,116.53,117.42,62848.0,118.31,118.31,116.53,117.42,62848.0
2019-06-20 10:00:00,117.22,117.37,114.7,114.73,107410.0,117.22,117.37,114.7,114.73,107410.0
2019-06-20 11:00:00,114.69,115.11,112.87,113.58,115692.0,114.69,115.11,112.87,113.58,115692.0
2019-06-20 12:00:00,113.69,113.69,112.14,112.76,107129.0,113.69,113.69,112.14,112.76,107129.0
2019-06-20 13:00:00,112.89,114.37,112.58,113.93,77165.0,112.89,114.37,112.58,113.93,77165.0
2019-06-20 14:00:00,113.75,114.69,113.39,114.31,52497.0,113.75,114.69,113.39,114.31,52497.0
2019-06-20 15:00:00,114.16,115.53,114.13,115.28,132990.0,114.16,115.53,114.13,115.28,132990.0
2019-06-21 09:30:00,114.41,115.18,113.48,115.18,34576.0,114.41,115.18,113.48,115.18,34576.0
2019-06-21 10:00:00,115.19,117.05,115.05,116.85,50559.0,115.19,117.05,115.05,116.85,50559.0
2019-06-21 11:00:00,116.95,117.3,115.63,115.84,62962.0,116.95,117.3,115.63,115.84,62962.0
2019-06-21 12:00:00,115.84,116.58,115.65,116.52,25564.0,115.84,116.58,115.65,116.52,25564.0
2019-06-21 13:00:00,116.5,117.11,116.01,116.5,36429.0,116.5,117.11,116.01,116.5,36429.0
2019-06-21 14:00:00,116.58,117.38,116.58,117.05,37974.0,116.58,117.38,116.58,117.05,37974.0
2019-06-21 15:00:00,117.08,117.35,114.73,114.77,186619.0,117.08,117.35,114.73,114.77,186619.0
2019-06-24 09:30:00,116.82,116.82,114.95,115.65,35695.0,116.82,116.82,114.95,115.65,35695.0
2019-06-24 10:00:00,115.62,116.55,113.88,114.13,75405.0,115.62,116.55,113.88,114.13,75405.0
2019-06-24 11:00:00,114.19,115.05,114.0,114.63,27367.0,114.19,115.05,114.0,114.63,27367.0
2019-06-24 12:00:00,114.64,114.71,113.88,114.28,34783.0,114.64,114.71,113.88,114.28,34783.0
2019-06-24 13:00:00,114.32,114.88,114.18,114.61,19288.0,114.32,114.88,114.18,114.61,19288.0
2019-06-24 14:00:00,114.64,114.99,114.46,114.73,26696.0,114.64,114.99,114.46,114.73,26696.0
2019-06-24 15:00:00,114.73,115.16,114.29,114.87,114436.0,114.73,115.16,114.29,114.87,114436.0
2019-06-25 09:30:00,115.15,115.45,113.39,115.43,22574.0,115.15,115.45,113.39,115.43,22574.0
2019-06-25 10:00:00,115.29,115.37,113.27,113.68,50372.0,115.29,115.37,113.27,113.68,50372.0
2019-06-25 11:00:00,113.61,114.05,113.17,114.05,28230.0,113.61,114.05,113.17,114.05,28230.0
2019-06-25 12:00:00,114.04,114.38,112.58,112.58,50083.0,114.04,114.38,112.58,112.58,50083.0
2019-06-25 13:00:00,112.55,113.02,112.26,112.3,47790.0,112.55,113.02,112.26,112.3,47790.0
2019-06-25 14:00:00,112.28,112.29,110.2,110.63,60032.0,112.28,112.29,110.2,110.63,60032.0
2019-06-25 15:00:00,110.68,111.58,110.4,110.87,161164.0,110.68,111.58,110.4,110.87,161164.0
2019-06-26 09:30:00,111.56,112.08,110.55,111.09,54123.0,111.56,112.08,110.55,111.09,54123.0
2019-06-26 10:00:00,110.94,112.44,110.83,111.36,48203.0,110.94,112.44,110.83,111.36,48203.0
2019-06-26 11:00:00,111.21,111.94,111.01,111.54,42899.0,111.21,111.94,111.01,111.54,42899.0
2019-06-26 12:00:00,111.64,111.67,110.3,110.37,48661.0,111.64,111.67,110.3,110.37,48661.0
2019-06-26 13:00:00,110.36,110.58,110.02,110.22,44909.0,110.36,110.58,110.02,110.22,44909.0
2019-06-26 14:00:00,110.16,110.3,109.13,110.03,89528.0,110.16,110.3,109.13,110.03,89528.0
2019-06-26 15:00:00,110.05,110.52,109.1,109.1,166132.0,110.05,110.52,109.1,109.1,166132.0
2019-06-27 09:30:00,110.0,110.32,108.64,110.32,24269.0,110.0,110.32,108.64,110.32,24269.0
2019-06-27 10:00:00,110.33,112.38,110.1,112.2,77795.0,110.33,112.38,110.1,112.2,77795.0
2019-06-27 11:00:00,112.17,113.34,110.91,112.69,76666.0,112.17,113.34,110.91,112.69,76666.0
2019-06-27 12:00:00,112.71,113.34,112.47,113.24,38808.0,112.71,113.34,112.47,113.24,38808.0
2019-06-27 13:00:00,113.23,113.35,112.66,112.67,40062.0,113.23,113.35,112.66,112.67,40062.0
2019-06-27 14:00:00,112.68,114.19,112.67,114.13,73409.0,112.68,114.19,112.67,114.13,73409.0
2019-06-27 15:00:00,114.13,114.57,113.5,113.51,167437.0,114.13,114.57,113.5,113.51,167437.0
2019-06-28 09:30:00,113.5,115.06,113.4,113.86,35236.0,113.5,115.06,113.4,113.86,35236.0
2019-06-28 10:00:00,113.91,114.01,112.66,113.05,46620.0,113.91,114.01,112.66,113.05,46620.0
2019-06-28 11:00:00,113.23,113.71,112.35,113.64,46531.0,113.23,113.71,112.35,113.64,46531.0
2019-06-28 12:00:00,113.76,114.28,113.42,114.18,18458.0,113.76,114.28,113.42,114.18,18458.0
2019-06-28 13:00:00,114.13,114.47,113.66,114.2,28539.0,114.13,114.47,113.66,114.2,28539.0
2019-06-28 14:00:00,114.21,115.07,114.18,114.99,46275.0,114.21,115.07,114.18,114.99,46275.0
2019-06-28 15:00:00,115.08,115.54,114.47,115.37,192822.0,115.08,115.54,114.47,115.37,192822.0
2019-07-01 09:30:00,117.66,118.49,116.84,117.42,94923.0,117.66,118.49,116.84,117.42,94923.0
2019-07-01 10:00:00,117.26,118.45,117.25,118.4,110098.0,117.26,118.45,117.25,118.4,110098.0
2019-07-01 11:00:00,118.34,118.9,117.28,118.54,85021.0,118.34,118.9,117.28,118.54,85021.0
2019-07-01 12:00:00,118.68,119.67,117.8,118.09,110506.0,118.68,119.67,117.8,118.09,110506.0
2019-07-01 13:00:00,118.11,118.43,117.5,118.25,70412.0,118.11,118.43,117.5,118.25,70412.0
2019-07-01 14:00:00,118.27,118.47,117.92,118.32,54434.0,118.27,118.47,117.92,118.32,54434.0
2019-07-01 15:00:00,118.45,119.2,118.45,118.84,127610.0,118.45,119.2,118.45,118.84,127610.0
2019-07-02 09:30:00,118.5,119.49,117.59,118.53,34289.0,118.5,119.49,117.59,118.53,34289.0
2019-07-02 10:00:00,118.43,119.69,118.12,119.08,53861.0,118.43,119.69,118.12,119.08,53861.0
2019-07-02 11:00:00,118.99,119.58,118.69,119.34,38627.0,118.99,119.58,118.69,119.34,38627.0
2019-07-02 12:00:00,119.23,119.88,118.78,119.14,77466.0,119.23,119.88,118.78,119.14,77466.0
2019-07-02 13:00:00,119.17,119.4,118.9,119.02,71303.0,119.17,119.4,118.9,119.02,71303.0
2019-07-02 14:00:00,118.91,119.36,118.62,119.09,50661.0,118.91,119.36,118.62,119.09,50661.0
2019-07-02 15:00:00,119.15,119.72,118.98,119.72,104510.0,119.15,119.72,118.98,119.72,104510.0
2019-07-03 09:30:00,120.0,120.63,119.3,119.97,66165.0,120.0,120.63,119.3,119.97,66165.0
2019-07-03 10:00:00,119.91,121.4,119.14,121.09,69964.0,119.91,121.4,119.14,121.09,69964.0
2019-07-03 11:00:00,121.1,121.1,120.04,120.86,55919.0,121.1,121.1,120.04,120.86,55919.0
2019-07-03 12:00:00,120.95,122.18,120.69,121.12,144861.0,120.95,122.18,120.69,121.12,144861.0
2019-07-05 09:30:00,120.48,123.12,120.48,122.89,46537.0,120.48,123.12,120.48,122.89,46537.0
2019-07-05 10:00:00,122.76,123.03,121.52,121.78,31816.0,122.76,123.03,121.52,121.78,31816.0
2019-07-05 11:00:00,121.9,122.25,121.43,122.22,21083.0,121.9,122.25,121.43,122.22,21083.0
2019-07-05 12:00:00,122.22,122.61,121.55,121.8,35843.0,122.22,122.61,121.55,121.8,35843.0
2019-07-05 13:00:00,121.9,122.31,121.7,122.11,30224.0,121.9,122.31,121.7,122.11,30224.0
2019-07-05 14:00:00,122.31,122.98,122.12,122.87,38950.0,122.31,122.98,122.12,122.87,38950.0
2019-07-05 15:00:00,122.79,122.9,122.39,122.57,71352.0,122.79,122.9,122.39,122.57,71352.0
2019-07-08 09:30:00,122.56,123.0,121.57,122.44,20875.0,122.56,123.0,121.57,122.44,20875.0
2019-07-08 10:00:00,122.35,122.98,121.64,122.27,55475.0,122.35,122.98,121.64,122.27,55475.0
2019-07-08 11:00:00,122.3,122.4,120.67,120.69,47134.0,122.3,122.4,120.67,120.69,47134.0
2019-07-08 12:00:00,120.79,120.79,119.38,120.13,91913.0,120.79,120.79,119.38,120.13,91913.0
2019-07-08 13:00:00,120.14,120.2,118.85,119.18,59641.0,120.14,120.2,118.85,119.18,59641.0
2019-07-08 14:00:00,119.17,119.63,118.5,119.57,79357.0,119.17,119.63,118.5,119.57,79357.0
2019-07-08 15:00:00,119.63,119.83,119.19,119.28,172328.0,119.63,119.83,119.19,119.28,172328.0
2019-07-09 09:30:00,118.59,120.94,118.0,119.65,20100.0,118.59,120.94,118.0,119.65,20100.0
2019-07-09 10:00:00,119.62,120.76,119.42,120.02,77760.0,119.62,120.76,119.42,120.02,77760.0
2019-07-09 11:00:00,120.01,121.47,119.64,121.41,76702.0,120.01,121.47,119.64,121.41,76702.0
2019-07-09 12:00:00,121.39,122.0,120.99,121.53,68871.0,121.39,122.0,120.99,121.53,68871.0
2019-07-09 13:00:00,121.34,122.34,120.71,120.71,34879.0,121.34,122.34,120.71,120.71,34879.0
2019-07-09 14:00:00,120.71,121.47,120.09,120.6,56569.0,120.71,121.47,120.09,120.6,56569.0
2019-07-09 15:00:00,120.63,121.42,120.55,121.28,135894.0,120.63,121.42,120.55,121.28,135894.0
2019-07-10 09:30:00,122.14,122.14,120.31,120.76,34857.0,122.14,122.14,120.31,120.76,34857.0
2019-07-10 10:00:00,120.74,121.07,119.15,119.83,56498.0,120.74,121.07,119.15,119.83,56498.0
2019-07-10 11:00:00,119.83,120.47,119.61,120.32,24274.0,119.83,120.47,119.61,120.32,24274.0
2019-07-10 12:00:00,120.23,120.5,119.92,120.2,30053.0,120.23,120.5,119.92,120.2,30053.0
2019-07-10 13:00:00,120.27,120.61,120.02,120.34,55716.0,120.27,120.61,120.02,120.34,55716.0
2019-07-10 14:00:00,120.43,120.83,120.27,120.81,46794.0,120.43,120.83,120.27,120.81,46794.0
2019-07-10 15:00:00,120.83,120.84,119.71,119.82,92448.0,120.83,120.84,119.71,119.82,92448.0
2019-07-11 09:30:00,119.07,121.0,118.3,120.91,29266.0,119.07,121.0,118.3,120.91,29266.0
2019-07-11 10:00:00,120.73,121.22,119.79,120.56,15858.0,120.73,121.22,119.79,120.56,15858.0
2019-07-11 11:00:00,120.43,121.39,120.43,121.18,26398.0,120.43,121.39,120.43,121.18,26398.0
2019-07-11 12:00:00,121.2,121.82,121.03,121.3,57737.0,121.2,121.82,121.03,121.3,57737.0
2019-07-11 13:00:00,121.31,121.61,120.51,120.98,32589.0,121.31,121.61,120.51,120.98,32589.0
2019-07-11 14:00:00,120.99,120.99,120.23,120.7,19871.0,120.99,120.99,120.23,120.7,19871.0
2019-07-11 15:00:00,120.73,121.1,120.65,121.0,45504.0,120.73,121.1,120.65,121.0,45504.0
2019-07-12 09:30:00,120.97,122.58,120.36,122.27,33009.0,120.97,122.58,120.36,122.27,33009.0
2019-07-12 10:00:00,122.37,123.3,122.26,122.33,66599.0,122.37,123.3,122.26,122.33,66599.0
2019-07-12 11:00:00,122.18,123.28,122.07,123.09,49636.0,122.18,123.28,122.07,123.09,49636.0
2019-07-12 12:00:00,122.97,123.45,122.67,122.74,52126.0,122.97,123.45,122.67,122.74,52126.0
2019-07-12 13:00:00,122.66,123.36,122.46,122.55,34041.0,122.66,123.36,122.46,122.55,34041.0
2019-07-12 14:00:00,122.5,122.78,122.29,122.3,38506.0,122.5,122.78,122.29,122.3,38506.0
2019-07-12 15:00:00,122.36,123.06,122.23,122.27,66197.0,122.36,123.06,122.23,122.27,66197.0
2019-07-15 09:30:00,123.23,124.55,122.35,122.48,34347.0,123.23,124.55,122.35,122.48,34347.0
2019-07-15 10:00:00,122.83,123.61,122.71,123.07,50858.0,122.83,123.61,122.71,123.07,50858.0
2019-07-15 11:00:00,122.97,123.35,122.72,123.33,42509.0,122.97,123.35,122.72,123.33,42509.0
2019-07-15 12:00:00,123.4,123.43,122.92,123.2,36760.0,123.4,123.43,122.92,123.2,36760.0
2019-07-15 13:00:00,123.19,123.44,122.9,123.43,116570.0,123.19,123.44,122.9,123.43,116570.0
2019-07-15 14:00:00,123.42,123.58,123.03,123.35,163758.0,123.42,123.58,123.03,123.35,163758.0
2019-07-15 15:00:00,123.37,125.09,123.37,124.32,130002.0,123.37,125.09,123.37,124.32,130002.0
2019-07-16 09:30:00,124.13,125.2,123.55,125.1,41037.0,124.13,125.2,123.55,125.1,41037.0
2019-07-16 10:00:00,125.14,126.33,125.05,126.04,55528.0,125.14,126.33,125.05,126.04,55528.0
2019-07-16 11:00:00,126.0,126.73,125.3,126.17,46815.0,126.0,126.73,125.3,126.17,46815.0
2019-07-16 12:00:00,126.24,126.34,125.0,125.21,30056.0,126.24,126.34,125.0,125.21,30056.0
2019-07-16 13:00:00,125.29,126.46,125.29,125.62,22693.0,125.29,126.46,125.29,125.62,22693.0
2019-07-16 14:00:00,125.54,126.88,125.38,126.78,77993.0,125.54,126.88,125.38,126.78,77993.0
2019-07-16 15:00:00,126.76,126.97,126.43,126.47,82103.0,126.76,126.97,126.43,126.47,82103.0
2019-07-17 09:30:00,126.57,126.94,124.65,125.0,47992.0,126.57,126.94,124.65,125.0,47992.0
2019-07-17 10:00:00,125.14,125.88,124.04,124.46,39573.0,125.14,125.88,124.04,124.46,39573.0
2019-07-17 11:00:00,124.74,124.87,123.33,123.62,34138.0,124.74,124.87,123.33,123.62,34138.0
2019-07-17 12:00:00,123.66,124.45,123.47,123.99,24538.0,123.66,124.45,123.47,123.99,24538.0
2019-07-17 13:00:00,123.75,124.79,123.74,124.67,18752.0,123.75,124.79,123.74,124.67,18752.0
2019-07-17 14:00:00,124.66,124.77,123.73,123.82,52438.0,124.66,124.77,123.73,123.82,52438.0
2019-07-17 15:00:00,123.81,125.03,123.63,124.47,121141.0,123.81,125.03,123.63,124.47,121141.0
2019-07-18 09:30:00,124.07,125.0,123.02,124.19,19616.0,124.07,125.0,123.02,124.19,19616.0
2019-07-18 10:00:00,123.75,124.15,122.09,122.48,72599.0,123.75,124.15,122.09,122.48,72599.0
2019-07-18 11:00:00,122.48,123.44,122.25,122.72,68114.0,122.48,123.44,122.25,122.72,68114.0
2019-07-18 12:00:00,122.59,124.68,122.19,124.31,74807.0,122.59,124.68,122.19,124.31,74807.0
2019-07-18 13:00:00,124.23,125.46,124.17,125.15,47137.0,124.23,125.46,124.17,125.15,47137.0
2019-07-18 14:00:00,125.07,126.15,125.06,125.87,64756.0,125.07,126.15,125.06,125.87,64756.0
2019-07-18 15:00:00,125.76,126.53,125.66,126.44,148431.0,125.76,126.53,125.66,126.44,148431.0
2019-07-19 09:30:00,126.49,128.0,126.0,127.15,31602.0,126.49,128.0,126.0,127.15,31602.0
2019-07-19 10:00:00,126.98,127.97,126.51,126.58,72588.0,126.98,127.97,126.51,126.58,72588.0
2019-07-19 11:00:00,126.41,126.41,124.5,124.99,31420.0,126.41,126.41,124.5,124.99,31420.0
2019-07-19 12:00:00,125.0,125.57,125.0,125.35,24825.0,125.0,125.57,125.0,125.35,24825.0
2019-07-19 13:00:00,125.28,126.21,125.18,126.05,14581.0,125.28,126.21,125.18,126.05,14581.0
2019-07-19 14:00:00,126.14,126.15,125.43,125.71,15705.0,126.14,126.15,125.43,125.71,15705.0
2019-07-19 15:00:00,125.52,125.87,124.59,124.81,75386.0,125.52,125.87,124.59,124.81,75386.0
2019-07-22 09:30:00,124.8,127.41,124.8,126.4,44858.0,124.8,127.41,124.8,126.4,44858.0
2019-07-22 10:00:00,126.48,126.83,123.77,123.89,55449.0,126.48,126.83,123.77,123.89,55449.0
2019-07-22 11:00:00,123.89,124.75,123.32,124.4,46967.0,123.89,124.75,123.32,124.4,46967.0
2019-07-22 12:00:00,124.48,124.55,123.95,124.23,31257.0,124.48,124.55,123.95,124.23,31257.0
2019-07-22 13:00:00,124.2,124.5,123.85,124.44,28117.0,124.2,124.5,123.85,124.44,28117.0
2019-07-22 14:00:00,124.38,124.47,123.19,123.4,30832.0,124.38,124.47,123.19,123.4,30832.0
2019-07-22 15:00:00,123.39,124.09,123.33,123.75,113392.0,123.39,124.09,123.33,123.75,113392.0
2019-07-23 09:30:00,124.64,125.38,123.48,125.13,28937.0,124.64,125.38,123.48,125.13,28937.0
2019-07-23 10:00:00,124.79,125.15,123.92,124.41,47190.0,124.79,125.15,123.92,124.41,47190.0
2019-07-23 11:00:00,124.55,125.97,124.1,125.97,25005.0,124.55,125.97,124.1,125.97,25005.0
2019-07-23 12:00:00,125.86,126.04,125.24,125.57,33459.0,125.86,126.04,125.24,125.57,33459.0
2019-07-23 13:00:00,125.58,125.73,124.7,124.95,40547.0,125.58,125.73,124.7,124.95,40547.0
2019-07-23 14:00:00,125.02,125.34,124.87,125.1,19436.0,125.02,125.34,124.87,125.1,19436.0
2019-07-23 15:00:00,125.1,125.58,124.94,125.19,68071.0,125.1,125.58,124.94,125.19,68071.0
2019-07-24 09:30:00,125.0,126.3,125.0,125.36,19049.0,125.0,126.3,125.0,125.36,19049.0
2019-07-24 10:00:00,125.27,126.5,125.27,126.38,44511.0,125.27,126.5,125.27,126.38,44511.0
2019-07-24 11:00:00,126.49,128.26,126.49,127.46,68955.0,126.49,128.26,126.49,127.46,68955.0
2019-07-24 12:00:00,127.5,128.67,127.5,128.16,32132.0,127.5,128.67,127.5,128.16,32132.0
2019-07-24 13:00:00,128.35,128.69,127.73,128.3,65654.0,128.35,128.69,127.73,128.3,65654.0
2019-07-24 14:00:00,128.35,128.88,127.96,128.59,38368.0,128.35,128.88,127.96,128.59,38368.0
2019-07-24 15:00:00,128.69,129.84,128.37,129.19,148175.0,128.69,129.84,128.37,129.19,148175.0
2019-07-25 09:30:00,129.95,130.09,127.1,128.1,48921.0,129.95,130.09,127.1,128.1,48921.0
2019-07-25 10:00:00,128.34,129.01,127.63,128.36,37842.0,128.34,129.01,127.63,128.36,37842.0
2019-07-25 11:00:00,128.33,129.31,128.22,128.98,50956.0,128.33,129.31,128.22,128.98,50956.0
2019-07-25 12:00:00,129.03,129.51,128.33,129.1,35350.0,129.03,129.51,128.33,129.1,35350.0
2019-07-25 13:00:00,129.15,129.16,128.31,128.65,29431.0,129.15,129.16,128.31,128.65,29431.0
2019-07-25 14:00:00,128.74,129.08,127.52,127.78,40727.0,128.74,129.08,127.52,127.78,40727.0
2019-07-25 15:00:00,127.73,128.33,127.71,127.9,85684.0,127.73,128.33,127.71,127.9,85684.0
2019-07-26 09:30:00,128.5,129.32,127.8,129.12,17831.0,128.5,129.32,127.8,129.12,17831.0
2019-07-26 10:00:00,129.0,130.07,128.61,129.61,36287.0,129.0,130.07,128.61,129.61,36287.0
2019-07-26 11:00:00,129.61,130.2,129.47,130.07,43134.0,129.61,130.2,129.47,130.07,43134.0
2019-07-26 12:00:00,130.02,130.17,129.52,130.01,67691.0,130.02,130.17,129.52,130.01,67691.0
2019-07-26 13:00:00,129.91,130.46,129.66,129.7,41105.0,129.91,130.46,129.66,129.7,41105.0
2019-07-26 14:00:00,129.68,130.14,129.67,130.1,75917.0,129.68,130.14,129.67,130.1,75917.0
2019-07-26 15:00:00,130.07,130.98,130.07,130.78,95516.0,130.07,130.98,130.07,130.78,95516.0
2019-07-29 09:30:00,130.1,131.0,129.35,130.56,36541.0,130.1,131.0,129.35,130.56,36541.0
2019-07-29 10:00:00,130.42,130.63,129.5,130.46,38221.0,130.42,130.63,129.5,130.46,38221.0
2019-07-29 11:00:00,130.46,131.76,130.3,131.4,41405.0,130.46,131.76,130.3,131.4,41405.0
2019-07-29 12:00:00,131.3,132.3,130.62,132.24,38078.0,131.3,132.3,130.62,132.24,38078.0
2019-07-29 13:00:00,132.18,132.3,131.6,132.07,34871.0,132.18,132.3,131.6,132.07,34871.0
2019-07-29 14:00:00,132.07,132.13,131.57,131.88,42746.0,132.07,132.13,131.57,131.88,42746.0
2019-07-29 15:00:00,131.88,132.18,131.71,132.18,99926.0,131.88,132.18,131.71,132.18,99926.0
2019-07-30 09:30:00,136.92,137.59,133.9,136.67,258745.0,136.92,137.59,133.9,136.67,258745.0
2019-07-30 10:00:00,136.67,138.62,136.44,137.08,224978.0,136.67,138.62,136.44,137.08,224978.0
2019-07-30 11:00:00,137.16,140.31,136.7,139.58,217551.0,137.16,140.31,136.7,139.58,217551.0
2019-07-30 12:00:00,139.82,140.45,138.63,139.24,92425.0,139.82,140.45,138.63,139.24,92425.0
2019-07-30 13:00:00,139.1,139.59,138.65,139.16,40510.0,139.1,139.59,138.65,139.16,40510.0
2019-07-30 14:00:00,139.03,140.45,139.01,140.11,113716.0,139.03,140.45,139.01,140.11,113716.0
2019-07-30 15:00:00,139.99,140.51,139.68,140.0,279354.0,139.99,140.51,139.68,140.0,279354.0
2019-07-31 09:30:00,139.6,141.0,138.8,140.93,45929.0,139.6,141.0,138.8,140.93,45929.0
2019-07-31 10:00:00,140.98,141.6,139.42,140.35,65994.0,140.98,141.6,139.42,140.35,65994.0
2019-07-31 11:00:00,140.44,141.99,139.96,141.47,63319.0,140.44,141.99,139.96,141.47,63319.0
2019-07-31 12:00:00,141.42,141.43,140.4,140.58,32801.0,141.42,141.43,140.4,140.58,32801.0
2019-07-31 13:00:00,140.65,141.69,140.36,140.75,65839.0,140.65,141.69,140.36,140.75,65839.0
2019-07-31 14:00:00,140.64,140.85,137.67,138.97,106861.0,140.64,140.85,137.67,138.97,106861.0
2019-07-31 15:00:00,139.05,140.06,138.63,139.35,100729.0,139.05,140.06,138.63,139.35,100729.0
2019-08-01 09:30:00,143.23,143.89,141.4,143.32,225088.0,143.23,143.89,141.4,143.32,225088.0
2019-08-01 10:00:00,143.34,144.87,142.73,144.03,171122.0,143.34,144.87,142.73,144.03,171122.0
2019-08-01 11:00:00,143.94,144.24,142.22,142.31,129839.0,143.94,144.24,142.22,142.31,129839.0
2019-08-01 12:00:00,142.31,143.3,141.52,142.87,125551.0,142.31,143.3,141.52,142.87,125551.0
2019-08-01 13:00:00,142.88,143.03,134.6,137.46,207167.0,142.88,143.03,134.6,137.46,207167.0
2019-08-01 14:00:00,137.5,137.72,134.5,134.59,237897.0,137.5,137.72,134.5,134.59,237897.0
2019-08-01 15:00:00,134.58,136.35,134.53,136.06,205394.0,134.58,136.35,134.53,136.06,205394.0
2019-08-02 09:30:00,136.61,137.25,135.45,136.18,88499.0,136.61,137.25,135.45,136.18,88499.0
2019-08-02 10:00:00,136.09,136.52,132.82,132.84,133047.0,136.09,136.52,132.82,132.84,133047.0
2019-08-02 11:00:00,132.81,133.89,132.66,132.92,101973.0,132.81,133.89,132.66,132.92,101973.0
2019-08-02 12:00:00,133.03,135.78,132.66,134.81,108337.0,133.03,135.78,132.66,134.81,108337.0
2019-08-02 13:00:00,134.93,135.6,134.63,135.5,68229.0,134.93,135.6,134.63,135.5,68229.0
2019-08-02 14:00:00,135.42,136.85,135.23,136.78,64491.0,135.42,136.85,135.23,136.78,64491.0
2019-08-02 15:00:00,136.7,138.2,136.35,136.81,156611.0,136.7,138.2,136.35,136.81,156611.0
2019-08-05 09:30:00,133.92,133.92,131.92,132.2,66472.0,133.92,133.92,131.92,132.2,66472.0
2019-08-05 10:00:00,132.31,133.75,132.16,132.84,109499.0,132.31,133.75,132.16,132.84,109499.0
2019-08-05 11:00:00,132.87,133.67,132.5,133.26,75477.0,132.87,133.67,132.5,133.26,75477.0
2019-08-05 12:00:00,133.19,134.46,132.91,133.32,58526.0,133.19,134.46,132.91,133.32,58526.0
2019-08-05 13:00:00,133.46,134.68,133.4,133.75,55711.0,133.46,134.68,133.4,133.75,55711.0
2019-08-05 14:00:00,133.75,133.91,132.72,132.99,129917.0,133.75,133.91,132.72,132.99,129917.0
2019-08-05 15:00:00,133.11,134.5,132.14,133.98,151590.0,133.11,134.5,132.14,133.98,151590.0
2019-08-06 09:30:00,134.31,136.22,133.92,135.34,35131.0,134.31,136.22,133.92,135.34,35131.0
2019-08-06 10:00:00,135.49,137.84,134.93,136.37,65976.0,135.49,137.84,134.93,136.37,65976.0
2019-08-06 11:00:00,136.41,136.64,135.05,136.42,54449.0,136.41,136.64,135.05,136.42,54449.0
2019-08-06 12:00:00,136.43,136.51,135.55,135.91,74210.0,136.43,136.51,135.55,135.91,74210.0
2019-08-06 13:00:00,135.93,136.21,135.23,135.48,59059.0,135.93,136.21,135.23,135.48,59059.0
2019-08-06 14:00:00,135.44,136.06,135.24,135.48,42965.0,135.44,136.06,135.24,135.48,42965.0
2019-08-06 15:00:00,135.42,136.18,135.33,136.09,100663.0,135.42,136.18,135.33,136.09,100663.0
2019-08-07 09:30:00,133.28,134.91,133.14,133.73,41887.0,133.28,134.91,133.14,133.73,41887.0
2019-08-07 10:00:00,133.73,135.0,133.31,134.4,57069.0,133.73,135.0,133.31,134.4,57069.0
2019-08-07 11:00:00,134.4,134.77,133.64,134.42,41817.0,134.4,134.77,133.64,134.42,41817.0
2019-08-07 12:00:00,134.45,134.81,133.91,134.41,34599.0,134.45,134.81,133.91,134.41,34599.0
2019-08-07 13:00:00,134.42,134.96,134.11,134.59,37782.0,134.42,134.96,134.11,134.59,37782.0
2019-08-07 14:00:00,134.59,136.3,134.45,136.23,61023.0,134.59,136.3,134.45,136.23,61023.0
2019-08-07 15:00:00,136.3,136.37,134.91,135.29,80039.0,136.3,136.37,134.91,135.29,80039.0
2019-08-08 09:30:00,137.1,138.42,136.51,137.94,37159.0,137.1,138.42,136.51,137.94,37159.0
2019-08-08 10:00:00,137.92,140.5,137.85,140.48,63702.0,137.92,140.5,137.85,140.48,63702.0
2019-08-08 11:00:00,140.47,140.62,139.03,140.38,52835.0,140.47,140.62,139.03,140.38,52835.0
2019-08-08 12:00:00,140.55,140.6,139.28,139.89,37626.0,140.55,140.6,139.28,139.89,37626.0
2019-08-08 13:00:00,139.9,140.56,139.61,140.5,41560.0,139.9,140.56,139.61,140.5,41560.0
2019-08-08 14:00:00,140.44,140.57,139.68,140.38,56156.0,140.44,140.57,139.68,140.38,56156.0
2019-08-08 15:00:00,140.31,140.43,139.64,140.0,103050.0,140.31,140.43,139.64,140.0,103050.0
2019-08-09 09:30:00,139.35,141.23,139.3,140.83,52130.0,139.35,141.23,139.3,140.83,52130.0
2019-08-09 10:00:00,140.75,141.04,137.34,138.08,63794.0,140.75,141.04,137.34,138.08,63794.0
2019-08-09 11:00:00,137.9,138.18,136.76,137.87,38576.0,137.9,138.18,136.76,137.87,38576.0
2019-08-09 12:00:00,137.86,138.37,136.86,136.87,51783.0,137.86,138.37,136.86,136.87,51783.0
2019-08-09 13:00:00,137.03,138.41,136.62,138.05,46865.0,137.03,138.41,136.62,138.05,46865.0
2019-08-09 14:00:00,138.16,138.27,135.71,135.88,59996.0,138.16,138.27,135.71,135.88,59996.0
2019-08-09 15:00:00,135.78,138.03,135.5,137.13,121277.0,135.78,138.03,135.5,137.13,121277.0
2019-08-12 09:30:00,136.0,137.55,136.0,137.55,14242.0,136.0,137.55,136.0,137.55,14242.0
2019-08-12 10:00:00,137.45,141.76,137.45,141.25,130364.0,137.45,141.76,137.45,141.25,130364.0
2019-08-12 11:00:00,141.2,141.4,139.92,140.64,74100.0,141.2,141.4,139.92,140.64,74100.0
2019-08-12 12:00:00,140.64,141.0,139.9,140.46,38058.0,140.64,141.0,139.9,140.46,38058.0
2019-08-12 13:00:00,140.4,141.4,140.11,141.21,34544.0,140.4,141.4,140.11,141.21,34544.0
2019-08-12 14:00:00,141.11,141.5,139.9,140.25,56593.0,141.11,141.5,139.9,140.25,56593.0
2019-08-12 15:00:00,140.46,140.98,140.43,140.85,36718.0,140.46,140.98,140.43,140.85,36718.0
2019-08-13 09:30:00,140.0,142.66,138.6,142.19,107603.0,140.0,142.66,138.6,142.19,107603.0
2019-08-13 10:00:00,142.2,143.0,140.56,140.67,83195.0,142.2,143.0,140.56,140.67,83195.0
2019-08-13 11:00:00,140.56,141.57,139.66,141.26,38644.0,140.56,141.57,139.66,141.26,38644.0
2019-08-13 12:00:00,141.4,141.67,140.67,140.93,18936.0,141.4,141.67,140.67,140.93,18936.0
2019-08-13 13:00:00,140.87,141.38,140.55,141.27,24798.0,140.87,141.38,140.55,141.27,24798.0
2019-08-13 14:00:00,141.28,142.78,141.19,142.24,34107.0,141.28,142.78,141.19,142.24,34107.0
2019-08-13 15:00:00,142.32,142.36,141.44,141.97,92554.0,142.32,142.36,141.44,141.97,92554.0
2019-08-14 09:30:00,138.71,138.9,137.0,138.58,53615.0,138.71,138.9,137.0,138.58,53615.0
2019-08-14 10:00:00,138.78,139.0,137.0,137.0,94419.0,138.78,139.0,137.0,137.0,94419.0
2019-08-14 11:00:00,136.98,138.01,136.08,136.37,58085.0,136.98,138.01,136.08,136.37,58085.0
2019-08-14 12:00:00,136.86,136.86,135.11,135.85,43842.0,136.86,136.86,135.11,135.85,43842.0
2019-08-14 13:00:00,135.76,136.91,135.44,136.31,45610.0,135.76,136.91,135.44,136.31,45610.0
2019-08-14 14:00:00,136.42,136.98,135.86,136.76,109013.0,136.42,136.98,135.86,136.76,109013.0
2019-08-14 15:00:00,136.7,137.34,135.97,136.93,143507.0,136.7,137.34,135.97,136.93,143507.0
2019-08-15 09:30:00,137.64,139.0,136.58,137.53,38410.0,137.64,139.0,136.58,137.53,38410.0
2019-08-15 10:00:00,137.61,137.91,136.5,136.9,47039.0,137.61,137.91,136.5,136.9,47039.0
2019-08-15 11:00:00,136.74,137.08,134.68,135.48,81540.0,136.74,137.08,134.68,135.48,81540.0
2019-08-15 12:00:00,135.5,135.77,134.7,135.29,58191.0,135.5,135.77,134.7,135.29,58191.0
2019-08-15 13:00:00,135.26,135.69,134.07,134.47,42130.0,135.26,135.69,134.07,134.47,42130.0
2019-08-15 14:00:00,134.41,136.19,134.25,136.15,60805.0,134.41,136.19,134.25,136.15,60805.0
2019-08-15 15:00:00,136.16,137.4,135.75,137.3,110552.0,136.16,137.4,135.75,137.3,110552.0
2019-08-16 09:30:00,138.63,141.17,138.63,140.56,47634.0,138.63,141.17,138.63,140.56,47634.0
2019-08-16 10:00:00,140.35,141.1,139.7,139.86,44696.0,140.35,141.1,139.7,139.86,44696.0
2019-08-16 11:00:00,139.79,140.12,139.43,139.9,40277.0,139.79,140.12,139.43,139.9,40277.0
2019-08-16 12:00:00,139.96,140.34,139.69,140.08,28001.0,139.96,140.34,139.69,140.08,28001.0
2019-08-16 13:00:00,140.11,140.17,139.7,139.96,25888.0,140.11,140.17,139.7,139.96,25888.0
2019-08-16 14:00:00,139.9,140.12,139.7,140.02,43039.0,139.9,140.12,139.7,140.02,43039.0
2019-08-16 15:00:00,140.0,140.21,139.11,139.42,116742.0,140.0,140.21,139.11,139.42,116742.0
2019-08-19 09:30:00,142.66,142.82,141.02,141.24,42508.0,142.66,142.82,141.02,141.24,42508.0
2019-08-19 10:00:00,141.28,142.6,141.28,142.22,39832.0,141.28,142.6,141.28,142.22,39832.0
2019-08-19 11:00:00,142.21,142.61,141.8,142.0,19571.0,142.21,142.61,141.8,142.0,19571.0
2019-08-19 12:00:00,141.87,142.36,141.68,142.13,44645.0,141.87,142.36,141.68,142.13,44645.0
2019-08-19 13:00:00,142.1,143.19,142.03,143.06,40801.0,142.1,143.19,142.03,143.06,40801.0
2019-08-19 14:00:00,143.07,143.68,143.07,143.31,25155.0,143.07,143.68,143.07,143.31,25155.0
2019-08-19 15:00:00,143.21,143.38,141.94,141.94,51997.0,143.21,143.38,141.94,141.94,51997.0
2019-08-20 09:30:00,141.98,142.23,140.36,141.46,28050.0,141.98,142.23,140.36,141.46,28050.0
2019-08-20 10:00:00,141.58,141.97,140.46,141.18,20589.0,141.58,141.97,140.46,141.18,20589.0
2019-08-20 11:00:00,141.32,141.95,141.2,141.55,14722.0,141.32,141.95,141.2,141.55,14722.0
2019-08-20 12:00:00,141.51,141.74,140.62,140.67,9046.0,141.51,141.74,140.62,140.67,9046.0
2019-08-20 13:00:00,140.57,142.08,140.53,142.08,25974.0,140.57,142.08,140.53,142.08,25974.0
2019-08-20 14:00:00,141.8,142.02,141.0,141.53,21905.0,141.8,142.02,141.0,141.53,21905.0
2019-08-20 15:00:00,141.52,141.75,140.09,140.46,73167.0,141.52,141.75,140.09,140.46,73167.0
2019-08-21 09:30:00,142.37,145.21,142.0,144.95,64895.0,142.37,145.21,142.0,144.95,64895.0
2019-08-21 10:00:00,145.1,146.24,143.6,143.81,87924.0,145.1,146.24,143.6,143.81,87924.0
2019-08-21 11:00:00,144.0,144.85,143.47,144.44,61875.0,144.0,144.85,143.47,144.44,61875.0
2019-08-21 12:00:00,144.34,145.9,144.33,145.07,48437.0,144.34,145.9,144.33,145.07,48437.0
2019-08-21 13:00:00,145.24,146.47,145.17,145.39,54829.0,145.24,146.47,145.17,145.39,54829.0
2019-08-21 14:00:00,145.0,145.97,144.89,145.18,36805.0,145.0,145.97,144.89,145.18,36805.0
2019-08-21 15:00:00,145.19,145.71,144.42,144.56,113099.0,145.19,145.71,144.42,144.56,113099.0
2019-08-22 09:30:00,145.82,146.57,145.18,146.0,28377.0,145.82,146.57,145.18,146.0,28377.0
2019-08-22 10:00:00,146.19,146.77,143.43,144.42,40764.0,146.19,146.77,143.43,144.42,40764.0
2019-08-22 11:00:00,144.89,146.41,144.51,146.38,35480.0,144.89,146.41,144.51,146.38,35480.0
2019-08-22 12:00:00,146.19,148.0,146.19,147.62,50779.0,146.19,148.0,146.19,147.62,50779.0
2019-08-22 13:00:00,147.75,148.25,146.97,147.15,34105.0,147.75,148.25,146.97,147.15,34105.0
2019-08-22 14:00:00,147.24,147.64,146.47,146.73,51414.0,147.24,147.64,146.47,146.73,51414.0
2019-08-22 15:00:00,146.74,147.19,146.59,146.66,84982.0,146.74,147.19,146.59,146.66,84982.0
2019-08-23 09:30:00,145.57,147.99,144.5,147.75,46007.0,145.57,147.99,144.5,147.75,46007.0
2019-08-23 10:00:00,147.76,149.76,147.4,148.47,46152.0,147.76,149.76,147.4,148.47,46152.0
2019-08-23 11:00:00,148.28,148.28,145.13,145.87,91153.0,148.28,148.28,145.13,145.87,91153.0
2019-08-23 12:00:00,145.57,146.78,145.18,145.94,39324.0,145.57,146.78,145.18,145.94,39324.0
2019-08-23 13:00:00,145.94,146.35,144.84,146.21,44598.0,145.94,146.35,144.84,146.21,44598.0
2019-08-23 14:00:00,146.01,146.07,141.92,142.5,66105.0,146.01,146.07,141.92,142.5,66105.0
2019-08-23 15:00:00,142.4,143.2,141.45,142.04,116076.0,142.4,143.2,141.45,142.04,116076.0
2019-08-26 09:30:00,142.28,142.98,139.6,141.54,54873.0,142.28,142.98,139.6,141.54,54873.0
2019-08-26 10:00:00,142.3,144.11,141.72,142.93,46048.0,142.3,144.11,141.72,142.93,46048.0
2019-08-26 11:00:00,143.07,144.98,142.76,143.97,36445.0,143.07,144.98,142.76,143.97,36445.0
2019-08-26 12:00:00,143.95,144.93,143.61,144.78,26592.0,143.95,144.93,143.61,144.78,26592.0
2019-08-26 13:00:00,144.84,145.22,144.15,144.4,31381.0,144.84,145.22,144.15,144.4,31381.0
2019-08-26 14:00:00,144.34,145.35,144.09,145.24,20833.0,144.34,145.35,144.09,145.24,20833.0
2019-08-26 15:00:00,145.47,145.62,144.64,145.17,70649.0,145.47,145.62,144.64,145.17,70649.0
2019-08-27 09:30:00,145.98,146.2,144.82,145.15,14993.0,145.98,146.2,144.82,145.15,14993.0
2019-08-27 10:00:00,145.51,145.94,143.57,143.94,37891.0,145.51,145.94,143.57,143.94,37891.0
2019-08-27 11:00:00,144.03,144.62,143.02,143.18,28729.0,144.03,144.62,143.02,143.18,28729.0
2019-08-27 12:00:00,143.06,143.07,141.76,142.35,60833.0,143.06,143.07,141.76,142.35,60833.0
2019-08-27 13:00:00,142.33,143.22,142.22,143.0,49149.0,142.33,143.22,142.22,143.0,49149.0
2019-08-27 14:00:00,142.85,143.74,142.56,143.31,45371.0,142.85,143.74,142.56,143.31,45371.0
2019-08-27 15:00:00,143.37,143.54,142.78,142.99,75575.0,143.37,143.54,142.78,142.99,75575.0
2019-08-28 09:30:00,141.74,142.97,140.43,142.83,49011.0,141.74,142.97,140.43,142.83,49011.0
2019-08-28 10:00:00,142.54,143.59,140.53,143.11,47628.0,142.54,143.59,140.53,143.11,47628.0
2019-08-28 11:00:00,143.11,143.57,141.96,142.01,39639.0,143.11,143.57,141.96,142.01,39639.0
2019-08-28 12:00:00,142.25,142.46,141.59,141.67,50883.0,142.25,142.46,141.59,141.67,50883.0
2019-08-28 13:00:00,141.67,141.99,140.81,141.43,26047.0,141.67,141.99,140.81,141.43,26047.0
2019-08-28 14:00:00,141.49,141.59,140.76,141.3,43656.0,141.49,141.59,140.76,141.3,43656.0
2019-08-28 15:00:00,141.35,143.11,141.23,143.01,150025.0,141.35,143.11,141.23,143.01,150025.0
2019-08-29 09:30:00,143.8,144.59,139.6,140.01,65348.0,143.8,144.59,139.6,140.01,65348.0
2019-08-29 10:00:00,139.84,142.43,138.1,142.43,122172.0,139.84,142.43,138.1,142.43,122172.0
2019-08-29 11:00:00,142.44,143.89,142.2,142.73,98743.0,142.44,143.89,142.2,142.73,98743.0
2019-08-29 12:00:00,142.63,143.5,141.89,143.2,49425.0,142.63,143.5,141.89,143.2,49425.0
2019-08-29 13:00:00,143.22,143.46,141.79,142.8,26155.0,143.22,143.46,141.79,142.8,26155.0
2019-08-29 14:00:00,142.84,144.11,142.79,144.11,70198.0,142.84,144.11,142.79,144.11,70198.0
2019-08-29 15:00:00,144.1,144.1,142.3,142.86,106970.0,144.1,144.1,142.3,142.86,106970.0
2019-08-30 09:30:00,143.28,144.58,141.81,142.68,16273.0,143.28,144.58,141.81,142.68,16273.0
2019-08-30 10:00:00,142.94,142.95,141.55,141.82,35625.0,142.94,142.95,141.55,141.82,35625.0
2019-08-30 11:00:00,141.8,142.78,141.01,142.78,18974.0,141.8,142.78,141.01,142.78,18974.0
2019-08-30 12:00:00,142.73,143.78,142.18,143.71,27287.0,142.73,143.78,142.18,143.71,27287.0
2019-08-30 13:00:00,143.68,143.68,142.29,142.56,31427.0,143.68,143.68,142.29,142.56,31427.0
2019-08-30 14:00:00,142.72,143.32,142.06,142.35,27143.0,142.72,143.32,142.06,142.35,27143.0
2019-08-30 15:00:00,142.31,143.56,142.22,143.26,70280.0,142.31,143.56,142.22,143.26,70280.0
2019-09-03 09:30:00,141.85,143.73,140.96,142.05,35171.0,141.85,143.73,140.96,142.05,35171.0
2019-09-03 10:00:00,141.45,141.65,138.2,140.29,68778.0,141.45,141.65,138.2,140.29,68778.0
2019-09-03 11:00:00,140.29,140.5,139.29,140.0,26669.0,140.29,140.5,139.29,140.0,26669.0
2019-09-03 12:00:00,140.05,140.55,139.15,139.51,40439.0,140.05,140.55,139.15,139.51,40439.0
2019-09-03 13:00:00,139.58,140.53,139.12,140.39,41548.0,139.58,140.53,139.12,140.39,41548.0
2019-09-03 14:00:00,140.5,141.0,139.09,139.71,31799.0,140.5,141.0,139.09,139.71,31799.0
2019-09-03 15:00:00,139.75,140.75,139.48,140.59,103457.0,139.75,140.75,139.48,140.59,103457.0
2019-09-04 09:30:00,142.4,143.34,140.79,141.36,32540.0,142.4,143.34,140.79,141.36,32540.0
2019-09-04 10:00:00,141.16,141.36,139.1,139.44,32913.0,141.16,141.36,139.1,139.44,32913.0
2019-09-04 11:00:00,139.66,141.31,139.34,140.66,24586.0,139.66,141.31,139.34,140.66,24586.0
2019-09-04 12:00:00,140.79,140.85,139.83,140.25,23583.0,140.79,140.85,139.83,140.25,23583.0
2019-09-04 13:00:00,140.16,140.91,140.07,140.35,34058.0,140.16,140.91,140.07,140.35,34058.0
2019-09-04 14:00:00,140.39,140.74,139.61,140.37,66382.0,140.39,140.74,139.61,140.37,66382.0
2019-09-04 15:00:00,140.46,140.83,139.89,140.1,79037.0,140.46,140.83,139.89,140.1,79037.0
2019-09-05 09:30:00,142.2,144.14,141.93,142.74,99923.0,142.2,144.14,141.93,142.74,99923.0
2019-09-05 10:00:00,142.86,145.79,142.49,145.28,193255.0,142.86,145.79,142.49,145.28,193255.0
2019-09-05 11:00:00,145.42,145.82,144.06,144.06,67241.0,145.42,145.82,144.06,144.06,67241.0
2019-09-05 12:00:00,144.21,144.75,143.84,144.65,44367.0,144.21,144.75,143.84,144.65,44367.0
2019-09-05 13:00:00,144.72,145.1,143.96,144.99,30313.0,144.72,145.1,143.96,144.99,30313.0
2019-09-05 14:00:00,144.97,145.08,144.44,144.7,38682.0,144.97,145.08,144.44,144.7,38682.0
2019-09-05 15:00:00,144.74,145.28,144.55,144.58,113040.0,144.74,145.28,144.55,144.58,113040.0
2019-09-06 09:30:00,145.2,146.99,145.0,145.55,49064.0,145.2,146.99,145.0,145.55,49064.0
2019-09-06 10:00:00,145.47,147.89,145.22,147.46,62333.0,145.47,147.89,145.22,147.46,62333.0
2019-09-06 11:00:00,147.4,148.11,146.86,148.11,96892.0,147.4,148.11,146.86,148.11,96892.0
2019-09-06 12:00:00,148.06,148.88,147.55,147.75,52708.0,148.06,148.88,147.55,147.75,52708.0
2019-09-06 13:00:00,147.84,151.58,147.83,150.34,181128.0,147.84,151.58,147.83,150.34,181128.0
2019-09-06 14:00:00,150.22,150.73,149.63,149.75,94730.0,150.22,150.73,149.63,149.75,94730.0
2019-09-06 15:00:00,149.75,150.0,148.8,149.09,168382.0,149.75,150.0,148.8,149.09,168382.0
2019-09-09 09:30:00,152.89,154.68,150.51,153.66,163743.0,152.89,154.68,150.51,153.66,163743.0
2019-09-09 10:00:00,153.54,154.79,152.69,152.96,140078.0,153.54,154.79,152.69,152.96,140078.0
2019-09-09 11:00:00,152.99,154.46,152.45,153.38,111002.0,152.99,154.46,152.45,153.38,111002.0
2019-09-09 12:00:00,153.32,154.33,152.68,154.25,63174.0,153.32,154.33,152.68,154.25,63174.0
2019-09-09 13:00:00,154.2,154.36,153.3,153.79,66381.0,154.2,154.36,153.3,153.79,66381.0
2019-09-09 14:00:00,153.76,154.17,152.93,152.99,89495.0,153.76,154.17,152.93,152.99,89495.0
2019-09-09 15:00:00,152.92,153.87,152.86,153.8,257668.0,152.92,153.87,152.86,153.8,257668.0
2019-09-10 09:30:00,153.62,155.87,152.0,155.16,131221.0,153.62,155.87,152.0,155.16,131221.0
2019-09-10 10:00:00,155.21,158.35,153.7,154.55,256538.0,155.21,158.35,153.7,154.55,256538.0
2019-09-10 11:00:00,154.6,156.85,154.56,156.11,135877.0,154.6,156.85,154.56,156.11,135877.0
2019-09-10 12:00:00,156.01,157.66,155.1,156.93,146515.0,156.01,157.66,155.1,156.93,146515.0
2019-09-10 13:00:00,156.8,157.58,156.21,156.33,74957.0,156.8,157.58,156.21,156.33,74957.0
2019-09-10 14:00:00,156.27,156.81,155.55,156.67,157919.0,156.27,156.81,155.55,156.67,157919.0
2019-09-10 15:00:00,156.67,159.04,155.94,158.83,599807.0,156.67,159.04,155.94,158.83,599807.0
2019-09-11 09:30:00,155.35,162.22,154.08,161.49,674160.0,155.35,162.22,154.08,161.49,674160.0
2019-09-11 10:00:00,161.26,168.62,160.4,165.6,781996.0,161.26,168.62,160.4,165.6,781996.0
2019-09-11 11:00:00,165.56,168.19,165.19,166.29,363521.0,165.56,168.19,165.19,166.29,363521.0
2019-09-11 12:00:00,166.3,168.52,166.0,167.54,289150.0,166.3,168.52,166.0,167.54,289150.0
2019-09-11 13:00:00,167.57,169.4,166.8,168.76,194787.0,167.57,169.4,166.8,168.76,194787.0
2019-09-11 14:00:00,168.88,171.13,167.83,169.55,319446.0,168.88,171.13,167.83,169.55,319446.0
2019-09-11 15:00:00,169.33,169.69,165.33,166.89,515460.0,169.33,169.69,165.33,166.89,515460.0
2019-09-12 09:30:00,168.21,170.2,165.43,169.82,184373.0,168.21,170.2,165.43,169.82,184373.0
2019-09-12 10:00:00,170.0,173.2,168.81,172.37,241103.0,170.0,173.2,168.81,172.37,241103.0
2019-09-12 11:00:00,165.0,172.68,165.0,172.33,394968.0,165.0,172.68,165.0,172.33,394968.0
2019-09-12 12:00:00,172.03,172.76,170.0,171.69,165605.0,172.03,172.76,170.0,171.69,165605.0
2019-09-12 13:00:00,171.85,173.2,171.71,172.68,246748.0,171.85,173.2,171.71,172.68,246748.0
2019-09-12 14:00:00,172.7,173.02,171.48,172.22,247524.0,172.7,173.02,171.48,172.22,247524.0
2019-09-12 15:00:00,172.22,172.33,168.51,169.13,480388.0,172.22,172.33,168.51,169.13,480388.0
2019-09-13 09:30:00,166.98,168.95,165.14,168.42,251290.0,166.98,168.95,165.14,168.42,251290.0
2019-09-13 10:00:00,168.63,170.5,167.76,169.86,362588.0,168.63,170.5,167.76,169.86,362588.0
2019-09-13 11:00:00,169.83,170.67,169.12,170.44,328844.0,169.83,170.67,169.12,170.44,328844.0
2019-09-13 12:00:00,170.47,172.94,170.33,172.91,200955.0,170.47,172.94,170.33,172.91,200955.0
2019-09-13 13:00:00,172.86,173.16,171.9,172.74,165577.0,172.86,173.16,171.9,172.74,165577.0
2019-09-13 14:00:00,172.96,174.0,172.82,173.95,146710.0,172.96,174.0,172.82,173.95,146710.0
2019-09-13 15:00:00,173.94,174.41,173.21,173.59,340734.0,173.94,174.41,173.21,173.59,340734.0
2019-09-16 09:30:00,172.9,173.97,171.2,172.6,110633.0,172.9,173.97,171.2,172.6,110633.0
2019-09-16 10:00:00,172.58,173.85,171.41,173.58,101136.0,172.58,173.85,171.41,173.58,101136.0
2019-09-16 11:00:00,173.57,174.29,172.07,172.2,99464.0,173.57,174.29,172.07,172.2,99464.0
2019-09-16 12:00:00,172.24,173.27,171.64,172.12,103470.0,172.24,173.27,171.64,172.12,103470.0
2019-09-16 13:00:00,172.05,172.26,169.36,169.6,116062.0,172.05,172.26,169.36,169.6,116062.0
2019-09-16 14:00:00,169.51,169.82,168.6,169.07,92884.0,169.51,169.82,168.6,169.07,92884.0
2019-09-16 15:00:00,169.07,169.79,168.33,169.54,210893.0,169.07,169.79,168.33,169.54,210893.0
2019-09-17 09:30:00,169.55,172.78,169.55,171.4,77146.0,169.55,172.78,169.55,171.4,77146.0
2019-09-17 10:00:00,171.18,172.2,169.4,171.59,82106.0,171.18,172.2,169.4,171.59,82106.0
2019-09-17 11:00:00,171.71,172.02,170.35,171.52,49182.0,171.71,172.02,170.35,171.52,49182.0
2019-09-17 12:00:00,171.7,171.97,170.66,171.47,40373.0,171.7,171.97,170.66,171.47,40373.0
2019-09-17 13:00:00,171.33,172.65,171.01,172.43,50863.0,171.33,172.65,171.01,172.43,50863.0
2019-09-17 14:00:00,172.47,172.91,171.87,171.97,60841.0,172.47,172.91,171.87,171.97,60841.0
2019-09-17 15:00:00,172.0,172.98,171.76,172.82,160950.0,172.0,172.98,171.76,172.82,160950.0
2019-09-18 09:30:00,173.39,173.39,170.79,171.0,37389.0,173.39,173.39,170.79,171.0,37389.0
2019-09-18 10:00:00,170.99,171.6,170.11,170.15,85120.0,170.99,171.6,170.11,170.15,85120.0
2019-09-18 11:00:00,170.25,170.78,169.47,170.28,78821.0,170.25,170.78,169.47,170.28,78821.0
2019-09-18 12:00:00,170.25,171.14,169.84,169.93,47618.0,170.25,171.14,169.84,169.93,47618.0
2019-09-18 13:00:00,169.91,170.1,168.74,169.89,69082.0,169.91,170.1,168.74,169.89,69082.0
2019-09-18 14:00:00,169.5,170.58,169.09,170.33,65801.0,169.5,170.58,169.09,170.33,65801.0
2019-09-18 15:00:00,170.44,171.5,170.15,171.45,147993.0,170.44,171.5,170.15,171.45,147993.0
2019-09-19 09:30:00,173.77,175.29,172.02,172.35,120691.0,173.77,175.29,172.02,172.35,120691.0
2019-09-19 10:00:00,172.43,172.83,168.61,170.04,107015.0,172.43,172.83,168.61,170.04,107015.0
2019-09-19 11:00:00,170.13,171.23,169.68,170.91,67978.0,170.13,171.23,169.68,170.91,67978.0
2019-09-19 12:00:00,170.92,171.23,170.14,170.18,44448.0,170.92,171.23,170.14,170.18,44448.0
2019-09-19 13:00:00,170.27,171.41,170.27,171.11,62387.0,170.27,171.41,170.27,171.11,62387.0
2019-09-19 14:00:00,170.94,171.13,168.53,168.7,81732.0,170.94,171.13,168.53,168.7,81732.0
2019-09-19 15:00:00,168.76,169.52,168.33,169.42,127870.0,168.76,169.52,168.33,169.42,127870.0
2019-09-20 09:30:00,170.22,171.47,169.91,170.99,67781.0,170.22,171.47,169.91,170.99,67781.0
2019-09-20 10:00:00,170.99,171.25,169.62,169.81,45823.0,170.99,171.25,169.62,169.81,45823.0
2019-09-20 11:00:00,169.72,169.76,168.2,168.83,68657.0,169.72,169.76,168.2,168.83,68657.0
2019-09-20 12:00:00,168.89,169.89,168.65,169.3,33649.0,168.89,169.89,168.65,169.3,33649.0
2019-09-20 13:00:00,169.32,169.57,167.17,168.57,109360.0,169.32,169.57,167.17,168.57,109360.0
2019-09-20 14:00:00,168.79,169.91,168.68,169.59,44947.0,168.79,169.91,168.68,169.59,44947.0
2019-09-20 15:00:00,169.52,169.99,168.52,169.01,140940.0,169.52,169.99,168.52,169.01,140940.0
2019-09-23 09:30:00,168.02,171.28,168.02,169.44,99632.0,168.02,171.28,168.02,169.44,99632.0
2019-09-23 10:00:00,169.45,169.45,167.87,168.99,66771.0,169.45,169.45,167.87,168.99,66771.0
2019-09-23 11:00:00,169.02,170.3,168.9,170.13,56522.0,169.02,170.3,168.9,170.13,56522.0
2019-09-23 12:00:00,170.13,170.26,168.53,168.61,26582.0,170.13,170.26,168.53,168.61,26582.0
2019-09-23 13:00:00,168.65,168.9,167.79,168.62,43331.0,168.65,168.9,167.79,168.62,43331.0
2019-09-23 14:00:00,168.62,168.92,168.34,168.68,33772.0,168.62,168.92,168.34,168.68,33772.0
2019-09-23 15:00:00,168.73,169.32,168.1,168.33,95313.0,168.73,169.32,168.1,168.33,95313.0
2019-09-24 09:30:00,168.49,170.8,168.49,170.34,57590.0,168.49,170.8,168.49,170.34,57590.0
2019-09-24 10:00:00,170.56,170.97,167.68,168.47,49963.0,170.56,170.97,167.68,168.47,49963.0
2019-09-24 11:00:00,168.3,168.34,166.63,167.86,64588.0,168.3,168.34,166.63,167.86,64588.0
2019-09-24 12:00:00,167.81,168.21,166.22,166.61,40847.0,167.81,168.21,166.22,166.61,40847.0
2019-09-24 13:00:00,166.73,167.78,166.45,167.6,39356.0,166.73,167.78,166.45,167.6,39356.0
2019-09-24 14:00:00,167.31,169.34,167.25,168.47,40644.0,167.31,169.34,167.25,168.47,40644.0
2019-09-24 15:00:00,168.46,169.24,167.97,168.76,120555.0,168.46,169.24,167.97,168.76,120555.0
2019-09-25 09:30:00,168.55,170.28,168.28,169.04,41807.0,168.55,170.28,168.28,169.04,41807.0
2019-09-25 10:00:00,168.59,169.45,167.33,168.4,38215.0,168.59,169.45,167.33,168.4,38215.0
2019-09-25 11:00:00,168.58,169.93,168.42,169.7,36444.0,168.58,169.93,168.42,169.7,36444.0
2019-09-25 12:00:00,169.65,170.65,169.59,169.7,46157.0,169.65,170.65,169.59,169.7,46157.0
2019-09-25 13:00:00,169.93,170.67,169.33,170.38,27842.0,169.93,170.67,169.33,170.38,27842.0
2019-09-25 14:00:00,170.31,172.0,170.25,171.74,58867.0,170.31,172.0,170.25,171.74,58867.0
2019-09-25 15:00:00,171.75,171.75,170.05,170.05,125501.0,171.75,171.75,170.05,170.05,125501.0
2019-09-26 09:30:00,170.46,170.74,167.91,168.44,25247.0,170.46,170.74,167.91,168.44,25247.0
2019-09-26 10:00:00,168.32,169.23,168.32,168.7,40399.0,168.32,169.23,168.32,168.7,40399.0
2019-09-26 11:00:00,168.81,168.81,167.59,168.25,25474.0,168.81,168.81,167.59,168.25,25474.0
2019-09-26 12:00:00,168.1,169.67,167.88,169.3,17702.0,168.1,169.67,167.88,169.3,17702.0
2019-09-26 13:00:00,169.36,169.36,168.44,169.24,27180.0,169.36,169.36,168.44,169.24,27180.0
2019-09-26 14:00:00,169.48,169.99,169.11,169.46,65723.0,169.48,169.99,169.11,169.46,65723.0
2019-09-26 15:00:00,169.55,170.76,168.94,169.34,145536.0,169.55,170.76,168.94,169.34,145536.0
2019-09-27 09:30:00,170.32,171.83,170.08,170.46,55885.0,170.32,171.83,170.08,170.46,55885.0
2019-09-27 10:00:00,170.35,170.52,168.57,169.62,57355.0,170.35,170.52,168.57,169.62,57355.0
2019-09-27 11:00:00,169.55,170.84,168.3,170.11,31822.0,169.55,170.84,168.3,170.11,31822.0
2019-09-27 12:00:00,170.02,171.1,169.85,170.55,49440.0,170.02,171.1,169.85,170.55,49440.0
2019-09-27 13:00:00,170.51,171.59,170.35,171.46,53049.0,170.51,171.59,170.35,171.46,53049.0
2019-09-27 14:00:00,171.47,171.56,169.89,170.19,44696.0,171.47,171.56,169.89,170.19,44696.0
2019-09-27 15:00:00,170.27,171.31,170.26,171.1,86361.0,170.27,171.31,170.26,171.1,86361.0
2019-09-30 09:30:00,171.43,172.87,171.42,172.08,44800.0,171.43,172.87,171.42,172.08,44800.0
2019-09-30 10:00:00,172.08,172.18,169.74,170.67,55635.0,172.08,172.18,169.74,170.67,55635.0
2019-09-30 11:00:00,170.88,170.94,169.86,170.4,29514.0,170.88,170.94,169.86,170.4,29514.0
2019-09-30 12:00:00,170.5,171.84,170.3,171.37,108408.0,170.5,171.84,170.3,171.37,108408.0
2019-09-30 13:00:00,171.29,171.53,170.65,171.0,41448.0,171.29,171.53,170.65,171.0,41448.0
2019-09-30 14:00:00,170.95,172.1,170.9,171.12,17835.0,170.95,172.1,170.9,171.12,17835.0
2019-09-30 15:00:00,171.18,171.75,170.83,170.87,92439.0,171.18,171.75,170.83,170.87,92439.0
2019-10-01 09:30:00,171.39,174.83,171.39,174.8,61795.0,171.39,174.83,171.39,174.8,61795.0
2019-10-01 10:00:00,174.68,175.21,170.69,170.75,133503.0,174.68,175.21,170.69,170.75,133503.0
2019-10-01 11:00:00,170.7,171.55,170.02,171.18,52034.0,170.7,171.55,170.02,171.18,52034.0
2019-10-01 12:00:00,171.14,172.0,171.0,171.12,42010.0,171.14,172.0,171.0,171.12,42010.0
2019-10-01 13:00:00,171.04,171.24,170.19,170.58,54659.0,171.04,171.24,170.19,170.58,54659.0
2019-10-01 14:00:00,170.43,171.66,170.43,171.52,34475.0,170.43,171.66,170.43,171.52,34475.0
2019-10-01 15:00:00,171.43,171.75,170.36,170.55,76114.0,171.43,171.75,170.36,170.55,76114.0
2019-10-02 09:30:00,169.29,170.05,166.53,168.02,94176.0,169.29,170.05,166.53,168.02,94176.0
2019-10-02 10:00:00,167.99,168.72,166.87,167.83,124895.0,167.99,168.72,166.87,167.83,124895.0
2019-10-02 11:00:00,167.6,168.37,166.02,166.77,80740.0,167.6,168.37,166.02,166.77,80740.0
2019-10-02 12:00:00,166.86,167.02,164.3,165.47,122708.0,166.86,167.02,164.3,165.47,122708.0
2019-10-02 13:00:00,165.57,166.56,165.28,165.85,42251.0,165.57,166.56,165.28,165.85,42251.0
2019-10-02 14:00:00,165.79,166.74,164.51,164.84,123587.0,165.79,166.74,164.51,164.84,123587.0
2019-10-02 15:00:00,164.79,166.18,164.51,165.0,199809.0,164.79,166.18,164.51,165.0,199809.0
2019-10-03 09:30:00,165.19,166.2,164.2,164.51,92825.0,165.19,166.2,164.2,164.51,92825.0
2019-10-03 10:00:00,164.37,164.96,162.01,163.69,173850.0,164.37,164.96,162.01,163.69,173850.0
2019-10-03 11:00:00,163.92,164.75,163.9,164.43,144590.0,163.92,164.75,163.9,164.43,144590.0
2019-10-03 12:00:00,164.44,166.07,164.23,165.73,93419.0,164.44,166.07,164.23,165.73,93419.0
2019-10-03 13:00:00,165.84,167.0,165.27,166.7,88810.0,165.84,167.0,165.27,166.7,88810.0
2019-10-03 14:00:00,166.73,168.56,166.71,167.61,76402.0,166.73,168.56,166.71,167.61,76402.0
2019-10-03 15:00:00,167.64,169.66,167.64,169.46,160839.0,167.64,169.66,167.64,169.46,160839.0
2019-10-04 09:30:00,168.7,170.56,167.85,170.18,36600.0,168.7,170.56,167.85,170.18,36600.0
2019-10-04 10:00:00,170.11,170.4,168.05,169.0,54378.0,170.11,170.4,168.05,169.0,54378.0
2019-10-04 11:00:00,169.0,170.16,168.67,169.7,23500.0,169.0,170.16,168.67,169.7,23500.0
2019-10-04 12:00:00,169.78,170.18,169.15,169.52,31954.0,169.78,170.18,169.15,169.52,31954.0
2019-10-04 13:00:00,169.35,169.75,168.88,169.41,21743.0,169.35,169.75,168.88,169.41,21743.0
2019-10-04 14:00:00,169.47,170.38,168.56,169.92,45941.0,169.47,170.38,168.56,169.92,45941.0
2019-10-04 15:00:00,169.92,170.37,169.44,170.23,73251.0,169.92,170.37,169.44,170.23,73251.0
2019-10-07 09:30:00,170.36,176.3,170.36,175.41,79015.0,170.36,176.3,170.36,175.41,79015.0
2019-10-07 10:00:00,175.21,177.03,174.3,176.95,169035.0,175.21,177.03,174.3,176.95,169035.0
2019-10-07 11:00:00,177.0,177.58,175.65,176.47,83411.0,177.0,177.58,175.65,176.47,83411.0
2019-10-07 12:00:00,176.56,178.01,176.16,177.97,107716.0,176.56,178.01,176.16,177.97,107716.0
2019-10-07 13:00:00,177.99,178.18,176.57,176.87,85452.0,177.99,178.18,176.57,176.87,85452.0
2019-10-07 14:00:00,176.92,177.33,175.13,175.69,88031.0,176.92,177.33,175.13,175.69,88031.0
2019-10-07 15:00:00,175.66,176.07,175.16,175.48,190905.0,175.66,176.07,175.16,175.48,190905.0
2019-10-08 09:30:00,173.5,174.74,173.01,174.04,45853.0,173.5,174.74,173.01,174.04,45853.0
2019-10-08 10:00:00,173.9,174.99,173.32,174.5,67700.0,173.9,174.99,173.32,174.5,67700.0
2019-10-08 11:00:00,174.6,174.6,171.63,171.75,58767.0,174.6,174.6,171.63,171.75,58767.0
2019-10-08 12:00:00,171.82,173.94,171.29,172.76,52217.0,171.82,173.94,171.29,172.76,52217.0
2019-10-08 13:00:00,172.92,173.36,172.5,173.05,45013.0,172.92,173.36,172.5,173.05,45013.0
2019-10-08 14:00:00,172.99,174.69,172.77,173.22,39448.0,172.99,174.69,172.77,173.22,39448.0
2019-10-08 15:00:00,173.41,174.35,173.19,173.75,149423.0,173.41,174.35,173.19,173.75,149423.0
2019-10-09 09:30:00,174.77,175.78,173.94,174.84,48003.0,174.77,175.78,173.94,174.84,48003.0
2019-10-09 10:00:00,174.95,175.71,174.22,174.81,68378.0,174.95,175.71,174.22,174.81,68378.0
2019-10-09 11:00:00,174.81,174.94,173.5,174.4,52742.0,174.81,174.94,173.5,174.4,52742.0
2019-10-09 12:00:00,174.6,175.02,174.1,174.12,31862.0,174.6,175.02,174.1,174.12,31862.0
2019-10-09 13:00:00,174.17,174.77,173.7,174.66,22427.0,174.17,174.77,173.7,174.66,22427.0
2019-10-09 14:00:00,174.56,174.68,174.09,174.34,30926.0,174.56,174.68,174.09,174.34,30926.0
2019-10-09 15:00:00,174.3,174.58,173.72,174.12,87498.0,174.3,174.58,173.72,174.12,87498.0
2019-10-10 09:30:00,174.41,177.27,174.01,177.1,66445.0,174.41,177.27,174.01,177.1,66445.0
2019-10-10 10:00:00,177.29,177.7,175.82,176.19,63702.0,177.29,177.7,175.82,176.19,63702.0
2019-10-10 11:00:00,176.26,177.32,176.06,176.14,36376.0,176.26,177.32,176.06,176.14,36376.0
2019-10-10 12:00:00,176.04,176.75,175.55,175.97,29666.0,176.04,176.75,175.55,175.97,29666.0
2019-10-10 13:00:00,176.21,176.8,175.94,176.46,44507.0,176.21,176.8,175.94,176.46,44507.0
2019-10-10 14:00:00,176.53,176.96,175.67,176.58,29457.0,176.53,176.96,175.67,176.58,29457.0
2019-10-10 15:00:00,176.58,177.52,176.36,176.78,123639.0,176.58,177.52,176.36,176.78,123639.0
2019-10-11 09:30:00,179.35,180.63,178.09,178.22,78345.0,179.35,180.63,178.09,178.22,78345.0
2019-10-11 10:00:00,178.52,180.37,177.84,180.32,83260.0,178.52,180.37,177.84,180.32,83260.0
2019-10-11 11:00:00,180.32,180.33,178.38,178.66,94569.0,180.32,180.33,178.38,178.66,94569.0
2019-10-11 12:00:00,178.78,179.85,178.57,179.78,64374.0,178.78,179.85,178.57,179.78,64374.0
2019-10-11 13:00:00,179.68,181.12,179.4,180.89,70918.0,179.68,181.12,179.4,180.89,70918.0
2019-10-11 14:00:00,180.9,181.41,180.73,180.84,42152.0,180.9,181.41,180.73,180.84,42152.0
2019-10-11 15:00:00,180.86,181.37,179.3,179.3,101876.0,180.86,181.37,179.3,179.3,101876.0
2019-10-14 09:30:00,179.15,181.3,178.75,180.93,63906.0,179.15,181.3,178.75,180.93,63906.0
2019-10-14 10:00:00,180.97,181.16,179.38,179.88,56706.0,180.97,181.16,179.38,179.88,56706.0
2019-10-14 11:00:00,179.9,182.36,179.9,182.36,76801.0,179.9,182.36,179.9,182.36,76801.0
2019-10-14 12:00:00,182.37,183.19,181.95,182.36,60598.0,182.37,183.19,181.95,182.36,60598.0
2019-10-14 13:00:00,182.33,182.68,181.86,181.89,28019.0,182.33,182.68,181.86,181.89,28019.0
2019-10-14 14:00:00,182.02,182.34,181.59,181.94,35831.0,182.02,182.34,181.59,181.94,35831.0
2019-10-14 15:00:00,181.89,182.18,181.7,182.18,77505.0,181.89,182.18,181.7,182.18,77505.0
2019-10-15 09:30:00,182.71,184.54,180.97,183.5,61333.0,182.71,184.54,180.97,183.5,61333.0
2019-10-15 10:00:00,183.26,184.38,182.45,183.82,79077.0,183.26,184.38,182.45,183.82,79077.0
2019-10-15 11:00:00,183.96,184.35,182.37,182.58,67909.0,183.96,184.35,182.37,182.58,67909.0
2019-10-15 12:00:00,182.85,183.7,182.63,183.58,39793.0,182.85,183.7,182.63,183.58,39793.0
2019-10-15 13:00:00,183.66,183.92,182.76,182.85,25584.0,183.66,183.92,182.76,182.85,25584.0
2019-10-15 14:00:00,182.77,182.85,181.13,181.4,51182.0,182.77,182.85,181.13,181.4,51182.0
2019-10-15 15:00:00,181.35,183.01,181.14,182.75,120935.0,181.35,183.01,181.14,182.75,120935.0
2019-10-16 09:30:00,181.93,182.98,181.18,181.38,26282.0,181.93,182.98,181.18,181.38,26282.0
2019-10-16 10:00:00,181.6,184.27,181.19,183.89,42884.0,181.6,184.27,181.19,183.89,42884.0
2019-10-16 11:00:00,184.17,184.35,182.91,183.15,26476.0,184.17,184.35,182.91,183.15,26476.0
2019-10-16 12:00:00,183.25,183.28,182.13,182.91,28348.0,183.25,183.28,182.13,182.91,28348.0
2019-10-16 13:00:00,182.92,183.02,182.41,182.48,18235.0,182.92,183.02,182.41,182.48,18235.0
2019-10-16 14:00:00,182.5,182.98,182.43,182.73,30842.0,182.5,182.98,182.43,182.73,30842.0
2019-10-16 15:00:00,182.73,182.82,181.92,181.99,55956.0,182.73,182.82,181.92,181.99,55956.0
2019-10-17 09:30:00,183.16,184.59,182.59,183.44,15017.0,183.16,184.59,182.59,183.44,15017.0
2019-10-17 10:00:00,183.38,185.75,182.99,184.95,70871.0,183.38,185.75,182.99,184.95,70871.0
2019-10-17 11:00:00,184.91,186.13,184.38,185.12,62508.0,184.91,186.13,184.38,185.12,62508.0
2019-10-17 12:00:00,185.08,185.95,184.57,185.12,38349.0,185.08,185.95,184.57,185.12,38349.0
2019-10-17 13:00:00,185.1,185.63,184.58,185.41,35626.0,185.1,185.63,184.58,185.41,35626.0
2019-10-17 14:00:00,185.4,185.68,184.76,184.86,36027.0,185.4,185.68,184.76,184.86,36027.0
2019-10-17 15:00:00,184.94,185.75,184.87,184.98,119535.0,184.94,185.75,184.87,184.98,119535.0
2019-10-18 09:30:00,183.52,184.51,182.61,182.83,37519.0,183.52,184.51,182.61,182.83,37519.0
2019-10-18 10:00:00,182.92,183.33,180.63,180.63,111216.0,182.92,183.33,180.63,180.63,111216.0
2019-10-18 11:00:00,180.72,181.58,179.57,179.58,89644.0,180.72,181.58,179.57,179.58,89644.0
2019-10-18 12:00:00,179.52,180.31,178.56,179.8,53441.0,179.52,180.31,178.56,179.8,53441.0
2019-10-18 13:00:00,179.79,180.47,179.67,180.29,29500.0,179.79,180.47,179.67,180.29,29500.0
2019-10-18 14:00:00,180.44,181.48,180.24,181.46,29483.0,180.44,181.48,180.24,181.46,29483.0
2019-10-18 15:00:00,181.41,181.53,180.45,180.88,134937.0,181.41,181.53,180.45,180.88,134937.0
2019-10-21 09:30:00,182.69,186.75,182.69,184.55,94487.0,182.69,186.75,182.69,184.55,94487.0
2019-10-21 10:00:00,184.61,185.51,183.39,185.3,93972.0,184.61,185.51,183.39,185.3,93972.0
2019-10-21 11:00:00,185.23,185.62,184.73,185.16,31303.0,185.23,185.62,184.73,185.16,31303.0
2019-10-21 12:00:00,185.09,185.11,184.4,184.62,23592.0,185.09,185.11,184.4,184.62,23592.0
2019-10-21 13:00:00,184.72,184.81,183.88,184.16,20483.0,184.72,184.81,183.88,184.16,20483.0
2019-10-21 14:00:00,184.17,184.7,183.53,184.49,43444.0,184.17,184.7,183.53,184.49,43444.0
2019-10-21 15:00:00,184.63,185.56,184.43,184.72,88018.0,184.63,185.56,184.43,184.72,88018.0
2019-10-22 09:30:00,184.62,186.84,184.6,186.7,26543.0,184.62,186.84,184.6,186.7,26543.0
2019-10-22 10:00:00,186.79,186.85,185.76,186.11,32480.0,186.79,186.85,185.76,186.11,32480.0
2019-10-22 11:00:00,185.94,186.25,185.5,185.53,25584.0,185.94,186.25,185.5,185.53,25584.0
2019-10-22 12:00:00,185.68,186.58,185.68,186.27,25934.0,185.68,186.58,185.68,186.27,25934.0
2019-10-22 13:00:00,186.31,186.31,185.64,185.71,19437.0,186.31,186.31,185.64,185.71,19437.0
2019-10-22 14:00:00,185.69,186.02,184.54,184.79,26911.0,185.69,186.02,184.54,184.79,26911.0
2019-10-22 15:00:00,184.86,185.7,184.58,185.02,105784.0,184.86,185.7,184.58,185.02,105784.0
2019-10-23 09:30:00,184.79,185.3,183.36,185.21,26854.0,184.79,185.3,183.36,185.21,26854.0
2019-10-23 10:00:00,185.19,185.68,184.0,184.92,32599.0,185.19,185.68,184.0,184.92,32599.0
2019-10-23 11:00:00,184.79,185.78,184.74,185.75,43961.0,184.79,185.78,184.74,185.75,43961.0
2019-10-23 12:00:00,185.68,186.06,185.41,185.78,20266.0,185.68,186.06,185.41,185.78,20266.0
2019-10-23 13:00:00,185.78,185.93,185.1,185.53,43077.0,185.78,185.93,185.1,185.53,43077.0
2019-10-23 14:00:00,185.46,185.46,184.71,184.89,33252.0,185.46,185.46,184.71,184.89,33252.0
2019-10-23 15:00:00,184.92,186.14,184.62,186.08,115721.0,184.92,186.14,184.62,186.08,115721.0
2019-10-24 09:30:00,186.81,187.3,182.5,182.99,161269.0,186.81,187.3,182.5,182.99,161269.0
2019-10-24 10:00:00,183.03,186.32,182.89,185.3,150235.0,183.03,186.32,182.89,185.3,150235.0
2019-10-24 11:00:00,185.25,185.48,184.2,184.37,114763.0,185.25,185.48,184.2,184.37,114763.0
2019-10-24 12:00:00,184.39,184.39,183.27,184.03,60688.0,184.39,184.39,183.27,184.03,60688.0
2019-10-24 13:00:00,184.03,184.6,183.87,184.18,60074.0,184.03,184.6,183.87,184.18,60074.0
2019-10-24 14:00:00,184.15,184.33,183.88,184.3,55852.0,184.15,184.33,183.88,184.3,55852.0
2019-10-24 15:00:00,184.28,185.42,184.15,185.15,145581.0,184.28,185.42,184.15,185.15,145581.0
2019-10-25 09:30:00,183.6,186.54,183.48,186.05,107929.0,183.6,186.54,183.48,186.05,107929.0
2019-10-25 10:00:00,186.14,189.05,185.61,188.99,112001.0,186.14,189.05,185.61,188.99,112001.0
2019-10-25 11:00:00,189.0,189.7,188.22,188.95,107728.0,189.0,189.7,188.22,188.95,107728.0
2019-10-25 12:00:00,188.95,190.56,188.95,189.33,70678.0,188.95,190.56,188.95,189.33,70678.0
2019-10-25 13:00:00,189.3,189.43,188.57,188.57,51367.0,189.3,189.43,188.57,188.57,51367.0
2019-10-25 14:00:00,188.69,189.35,188.26,189.0,46936.0,188.69,189.35,188.26,189.0,46936.0
2019-10-25 15:00:00,188.96,189.28,188.41,188.52,125367.0,188.96,189.28,188.41,188.52,125367.0
2019-10-28 09:30:00,189.46,192.0,188.87,189.25,24486.0,189.46,192.0,188.87,189.25,24486.0
2019-10-28 10:00:00,189.26,189.45,187.22,187.22,42232.0,189.26,189.45,187.22,187.22,42232.0
2019-10-28 11:00:00,187.17,187.26,184.29,185.13,62587.0,187.17,187.26,184.29,185.13,62587.0
2019-10-28 12:00:00,185.08,185.31,184.04,185.02,60739.0,185.08,185.31,184.04,185.02,60739.0
2019-10-28 13:00:00,185.02,185.53,184.5,185.26,42653.0,185.02,185.53,184.5,185.26,42653.0
2019-10-28 14:00:00,185.25,186.29,184.97,186.17,37146.0,185.25,186.29,184.97,186.17,37146.0
2019-10-28 15:00:00,186.11,187.13,185.92,186.45,105083.0,186.11,187.13,185.92,186.45,105083.0
2019-10-29 09:30:00,186.5,189.44,186.5,188.95,47381.0,186.5,189.44,186.5,188.95,47381.0
2019-10-29 10:00:00,188.97,189.66,187.95,189.33,38191.0,188.97,189.66,187.95,189.33,38191.0
2019-10-29 11:00:00,189.17,189.2,187.6,187.97,29967.0,189.17,189.2,187.6,187.97,29967.0
2019-10-29 12:00:00,187.7,188.18,187.02,187.83,13676.0,187.7,188.18,187.02,187.83,13676.0
2019-10-29 13:00:00,187.87,187.87,187.1,187.49,16461.0,187.87,187.87,187.1,187.49,16461.0
2019-10-29 14:00:00,187.47,188.11,186.79,186.86,28907.0,187.47,188.11,186.79,186.86,28907.0
2019-10-29 15:00:00,186.9,187.32,186.84,187.07,63639.0,186.9,187.32,186.84,187.07,63639.0
2019-10-30 09:30:00,186.87,187.5,185.94,186.0,19808.0,186.87,187.5,185.94,186.0,19808.0
2019-10-30 10:00:00,186.06,186.06,183.9,184.23,44691.0,186.06,186.06,183.9,184.23,44691.0
2019-10-30 11:00:00,184.17,184.4,182.13,182.31,52744.0,184.17,184.4,182.13,182.31,52744.0
2019-10-30 12:00:00,182.36,184.82,182.25,184.78,24692.0,182.36,184.82,182.25,184.78,24692.0
2019-10-30 13:00:00,184.73,185.67,184.21,184.21,34783.0,184.73,185.67,184.21,184.21,34783.0
2019-10-30 14:00:00,184.13,185.37,183.27,184.85,57791.0,184.13,185.37,183.27,184.85,57791.0
2019-10-30 15:00:00,184.92,185.47,184.57,185.02,160262.0,184.92,185.47,184.57,185.02,160262.0
2019-10-31 09:30:00,182.5,182.94,177.04,178.68,164520.0,182.5,182.94,177.04,178.68,164520.0
2019-10-31 10:00:00,178.67,179.54,174.82,179.43,152101.0,178.67,179.54,174.82,179.43,152101.0
2019-10-31 11:00:00,179.38,182.0,179.27,182.0,58654.0,179.38,182.0,179.27,182.0,58654.0
2019-10-31 12:00:00,182.1,182.38,179.14,179.25,38712.0,182.1,182.38,179.14,179.25,38712.0
2019-10-31 13:00:00,179.27,180.63,179.18,180.63,138777.0,179.27,180.63,179.18,180.63,138777.0
2019-10-31 14:00:00,180.55,180.79,179.52,180.36,31211.0,180.55,180.79,179.52,180.36,31211.0
2019-10-31 15:00:00,180.37,181.77,180.23,181.66,185311.0,180.37,181.77,180.23,181.66,185311.0
2019-11-01 09:30:00,181.79,182.47,179.35,180.48,64799.0,181.79,182.47,179.35,180.48,64799.0
2019-11-01 10:00:00,180.56,181.53,180.0,180.2,40125.0,180.56,181.53,180.0,180.2,40125.0
2019-11-01 11:00:00,180.21,180.24,173.46,176.71,112483.0,180.21,180.24,173.46,176.71,112483.0
2019-11-01 12:00:00,176.7,177.43,174.81,174.97,68229.0,176.7,177.43,174.81,174.97,68229.0
2019-11-01 13:00:00,174.98,175.16,173.97,174.06,47228.0,174.98,175.16,173.97,174.06,47228.0
2019-11-01 14:00:00,174.15,174.42,173.23,174.08,44805.0,174.15,174.42,173.23,174.08,44805.0
2019-11-01 15:00:00,174.1,175.92,174.01,175.92,167296.0,174.1,175.92,174.01,175.92,167296.0
2019-11-04 09:30:00,178.0,178.89,174.1,174.11,57689.0,178.0,178.89,174.1,174.11,57689.0
2019-11-04 10:00:00,174.38,174.42,171.0,171.65,121222.0,174.38,174.42,171.0,171.65,121222.0
2019-11-04 11:00:00,171.72,172.65,171.0,171.97,66925.0,171.72,172.65,171.0,171.97,66925.0
2019-11-04 12:00:00,172.03,172.82,171.55,172.65,92337.0,172.03,172.82,171.55,172.65,92337.0
2019-11-04 13:00:00,172.64,173.57,172.2,173.42,49594.0,172.64,173.57,172.2,173.42,49594.0
2019-11-04 14:00:00,173.5,173.63,172.44,172.81,46797.0,173.5,173.63,172.44,172.81,46797.0
2019-11-04 15:00:00,173.0,173.7,172.94,173.32,157590.0,173.0,173.7,172.94,173.32,157590.0
2019-11-05 09:30:00,174.05,176.94,174.02,176.78,28512.0,174.05,176.94,174.02,176.78,28512.0
2019-11-05 10:00:00,176.85,177.47,174.31,175.1,74245.0,176.85,177.47,174.31,175.1,74245.0
2019-11-05 11:00:00,175.1,175.11,173.85,174.67,31119.0,175.1,175.11,173.85,174.67,31119.0
2019-11-05 12:00:00,174.54,174.59,173.32,173.65,35095.0,174.54,174.59,173.32,173.65,35095.0
2019-11-05 13:00:00,173.65,173.91,171.62,172.12,38733.0,173.65,173.91,171.62,172.12,38733.0
2019-11-05 14:00:00,171.92,172.63,171.61,172.19,44187.0,171.92,172.63,171.61,172.19,44187.0
2019-11-05 15:00:00,172.21,173.02,172.16,172.63,111980.0,172.21,173.02,172.16,172.63,111980.0
2019-11-06 09:30:00,171.35,173.34,170.91,173.34,61879.0,171.35,173.34,170.91,173.34,61879.0
2019-11-06 10:00:00,173.32,173.51,171.43,172.06,52145.0,173.32,173.51,171.43,172.06,52145.0
2019-11-06 11:00:00,172.09,173.1,171.63,172.0,35215.0,172.09,173.1,171.63,172.0,35215.0
2019-11-06 12:00:00,172.01,173.07,171.81,172.96,48241.0,172.01,173.07,171.81,172.96,48241.0
2019-11-06 13:00:00,172.94,173.92,172.63,172.69,35343.0,172.94,173.92,172.63,172.69,35343.0
2019-11-06 14:00:00,172.68,172.96,172.3,172.71,22559.0,172.68,172.96,172.3,172.71,22559.0
2019-11-06 15:00:00,172.77,173.44,172.44,173.13,87628.0,172.77,173.44,172.44,173.13,87628.0
2019-11-07 09:30:00,174.5,177.5,174.11,176.8,50323.0,174.5,177.5,174.11,176.8,50323.0
2019-11-07 10:00:00,176.98,177.28,175.8,177.23,47343.0,176.98,177.28,175.8,177.23,47343.0
2019-11-07 11:00:00,177.21,177.93,176.8,177.91,40341.0,177.21,177.93,176.8,177.91,40341.0
2019-11-07 12:00:00,177.73,177.74,176.63,177.19,41216.0,177.73,177.74,176.63,177.19,41216.0
2019-11-07 13:00:00,177.3,177.3,175.29,175.71,30495.0,177.3,177.3,175.29,175.71,30495.0
2019-11-07 14:00:00,175.71,175.92,174.76,175.65,61696.0,175.71,175.92,174.76,175.65,61696.0
2019-11-07 15:00:00,175.72,175.97,175.07,175.27,145846.0,175.72,175.97,175.07,175.27,145846.0
2019-11-08 09:30:00,174.78,176.23,172.45,172.91,37089.0,174.78,176.23,172.45,172.91,37089.0
2019-11-08 10:00:00,173.02,176.59,172.21,175.0,34132.0,173.02,176.59,172.21,175.0,34132.0
2019-11-08 11:00:00,175.12,175.57,172.99,172.99,31537.0,175.12,175.57,172.99,172.99,31537.0
2019-11-08 12:00:00,173.0,175.17,172.94,174.95,41122.0,173.0,175.17,172.94,174.95,41122.0
2019-11-08 13:00:00,175.02,175.07,174.02,174.1,19963.0,175.02,175.07,174.02,174.1,19963.0
2019-11-08 14:00:00,174.07,174.64,173.88,174.64,44885.0,174.07,174.64,173.88,174.64,44885.0
2019-11-08 15:00:00,174.64,175.15,173.91,175.14,131630.0,174.64,175.15,173.91,175.14,131630.0
2019-11-11 09:30:00,174.07,175.74,172.69,173.15,30241.0,174.07,175.74,172.69,173.15,30241.0
2019-11-11 10:00:00,173.03,174.32,172.24,173.19,72393.0,173.03,174.32,172.24,173.19,72393.0
2019-11-11 11:00:00,173.22,174.57,172.48,174.4,33980.0,173.22,174.57,172.48,174.4,33980.0
2019-11-11 12:00:00,174.46,174.77,173.77,174.04,19112.0,174.46,174.77,173.77,174.04,19112.0
2019-11-11 13:00:00,174.01,174.64,173.96,174.46,19323.0,174.01,174.64,173.96,174.46,19323.0
2019-11-11 14:00:00,174.34,174.65,173.97,174.52,22314.0,174.34,174.65,173.97,174.52,22314.0
2019-11-11 15:00:00,174.66,174.95,174.01,174.76,54764.0,174.66,174.95,174.01,174.76,54764.0
2019-11-12 09:30:00,175.19,175.19,173.5,173.89,22927.0,175.19,175.19,173.5,173.89,22927.0
2019-11-12 10:00:00,173.8,175.5,173.72,175.2,27874.0,173.8,175.5,173.72,175.2,27874.0
2019-11-12 11:00:00,175.12,175.55,173.98,173.98,23274.0,175.12,175.55,173.98,173.98,23274.0
2019-11-12 12:00:00,173.97,174.7,173.5,173.81,13144.0,173.97,174.7,173.5,173.81,13144.0
2019-11-12 13:00:00,173.72,174.54,173.46,174.5,27447.0,173.72,174.54,173.46,174.5,27447.0
2019-11-12 14:00:00,174.45,174.54,173.39,173.45,17548.0,174.45,174.54,173.39,173.45,17548.0
2019-11-12 15:00:00,173.5,174.61,173.5,174.49,52321.0,173.5,174.61,173.5,174.49,52321.0
2019-11-13 09:30:00,174.25,175.5,173.5,174.78,22599.0,174.25,175.5,173.5,174.78,22599.0
2019-11-13 10:00:00,175.09,175.09,171.63,173.11,77159.0,175.09,175.09,171.63,173.11,77159.0
2019-11-13 11:00:00,173.06,173.42,172.45,173.07,36780.0,173.06,173.42,172.45,173.07,36780.0
2019-11-13 12:00:00,173.11,173.42,172.66,173.25,28116.0,173.11,173.42,172.66,173.25,28116.0
2019-11-13 13:00:00,173.48,173.74,172.48,172.49,19119.0,173.48,173.74,172.48,172.49,19119.0
2019-11-13 14:00:00,172.55,173.59,172.21,173.23,41595.0,172.55,173.59,172.21,173.23,41595.0
2019-11-13 15:00:00,173.19,173.75,172.97,172.98,105061.0,173.19,173.75,172.97,172.98,105061.0
2019-11-14 09:30:00,173.53,175.62,173.26,174.96,23464.0,173.53,175.62,173.26,174.96,23464.0
2019-11-14 10:00:00,175.11,175.47,174.33,174.64,35760.0,175.11,175.47,174.33,174.64,35760.0
2019-11-14 11:00:00,174.41,175.01,174.07,174.96,27826.0,174.41,175.01,174.07,174.96,27826.0
2019-11-14 12:00:00,174.88,176.37,174.66,176.2,28090.0,174.88,176.37,174.66,176.2,28090.0
2019-11-14 13:00:00,176.25,176.49,174.65,174.7,19117.0,176.25,176.49,174.65,174.7,19117.0
2019-11-14 14:00:00,174.66,175.42,174.38,175.11,26484.0,174.66,175.42,174.38,175.11,26484.0
2019-11-14 15:00:00,175.1,175.71,175.02,175.2,52960.0,175.1,175.71,175.02,175.2,52960.0
2019-11-15 09:30:00,187.19,190.5,182.01,183.93,466698.0,187.19,190.5,182.01,183.93,466698.0
2019-11-15 10:00:00,183.96,185.78,183.24,184.96,229907.0,183.96,185.78,183.24,184.96,229907.0
2019-11-15 11:00:00,184.92,187.39,184.91,187.32,149271.0,184.92,187.39,184.91,187.32,149271.0
2019-11-15 12:00:00,187.39,189.95,186.75,188.43,428196.0,187.39,189.95,186.75,188.43,428196.0
2019-11-15 13:00:00,188.41,189.82,188.06,188.76,195303.0,188.41,189.82,188.06,188.76,195303.0
2019-11-15 14:00:00,188.74,189.83,188.07,189.67,132802.0,188.74,189.83,188.07,189.67,132802.0
2019-11-15 15:00:00,189.67,189.67,187.79,188.58,401072.0,189.67,189.67,187.79,188.58,401072.0
2019-11-18 09:30:00,188.43,192.74,187.72,191.8,220945.0,188.43,192.74,187.72,191.8,220945.0
2019-11-18 10:00:00,191.79,192.0,189.05,189.61,141665.0,191.79,192.0,189.05,189.61,141665.0
2019-11-18 11:00:00,189.61,191.54,188.8,190.39,82915.0,189.61,191.54,188.8,190.39,82915.0
2019-11-18 12:00:00,190.42,191.42,189.74,189.87,58615.0,190.42,191.42,189.74,189.87,58615.0
2019-11-18 13:00:00,189.87,190.09,188.88,189.48,148640.0,189.87,190.09,188.88,189.48,148640.0
2019-11-18 14:00:00,189.47,189.55,186.87,187.42,94694.0,189.47,189.55,186.87,187.42,94694.0
2019-11-18 15:00:00,187.51,187.86,186.91,187.53,147244.0,187.51,187.86,186.91,187.53,147244.0
2019-11-19 09:30:00,187.26,187.55,178.5,182.39,203126.0,187.26,187.55,178.5,182.39,203126.0
2019-11-19 10:00:00,182.27,182.67,179.25,181.62,230813.0,182.27,182.67,179.25,181.62,230813.0
2019-11-19 11:00:00,181.51,182.6,181.23,181.62,80290.0,181.51,182.6,181.23,181.62,80290.0
2019-11-19 12:00:00,181.7,181.7,180.01,180.18,60422.0,181.7,181.7,180.01,180.18,60422.0
2019-11-19 13:00:00,180.14,180.38,178.77,179.85,73635.0,180.14,180.38,178.77,179.85,73635.0
2019-11-19 14:00:00,179.93,181.99,179.69,181.67,79278.0,179.93,181.99,179.69,181.67,79278.0
2019-11-19 15:00:00,181.68,182.53,180.95,182.53,173799.0,181.68,182.53,180.95,182.53,173799.0
2019-11-20 09:30:00,182.46,187.64,181.04,187.6,129601.0,182.46,187.64,181.04,187.6,129601.0
2019-11-20 10:00:00,187.6,188.47,186.3,186.97,164636.0,187.6,188.47,186.3,186.97,164636.0
2019-11-20 11:00:00,186.9,189.69,186.84,189.37,118710.0,186.9,189.69,186.84,189.37,118710.0
2019-11-20 12:00:00,189.46,190.46,188.2,188.48,140787.0,189.46,190.46,188.2,188.48,140787.0
2019-11-20 13:00:00,188.48,190.25,187.25,189.46,114316.0,188.48,190.25,187.25,189.46,114316.0
2019-11-20 14:00:00,189.56,192.4,189.29,191.14,145499.0,189.56,192.4,189.29,191.14,145499.0
2019-11-20 15:00:00,191.18,191.55,189.43,189.8,166857.0,191.18,191.55,189.43,189.8,166857.0
2019-11-21 09:30:00,189.95,197.93,188.25,197.64,230458.0,189.95,197.93,188.25,197.64,230458.0
2019-11-21 10:00:00,197.57,198.01,194.21,196.69,269282.0,197.57,198.01,194.21,196.69,269282.0
2019-11-21 11:00:00,196.8,199.29,195.81,197.74,217244.0,196.8,199.29,195.81,197.74,217244.0
2019-11-21 12:00:00,197.74,198.65,196.96,198.07,155581.0,197.74,198.65,196.96,198.07,155581.0
2019-11-21 13:00:00,198.03,198.26,195.79,196.29,86626.0,198.03,198.26,195.79,196.29,86626.0
2019-11-21 14:00:00,196.3,196.34,194.28,195.38,103877.0,196.3,196.34,194.28,195.38,103877.0
2019-11-21 15:00:00,195.42,195.5,193.85,195.07,168539.0,195.42,195.5,193.85,195.07,168539.0
2019-11-22 09:30:00,195.52,198.66,195.52,197.76,124920.0,195.52,198.66,195.52,197.76,124920.0
2019-11-22 10:00:00,197.87,198.1,193.94,194.07,97920.0,197.87,198.1,193.94,194.07,97920.0
2019-11-22 11:00:00,194.01,194.64,192.35,194.06,98569.0,194.01,194.64,192.35,194.06,98569.0
2019-11-22 12:00:00,193.96,194.92,193.65,194.26,49930.0,193.96,194.92,193.65,194.26,49930.0
2019-11-22 13:00:00,194.26,194.32,192.88,192.99,64692.0,194.26,194.32,192.88,192.99,64692.0
2019-11-22 14:00:00,192.96,196.82,192.77,195.66,97663.0,192.96,196.82,192.77,195.66,97663.0
2019-11-22 15:00:00,195.59,196.08,195.0,195.55,136010.0,195.59,196.08,195.0,195.55,136010.0
2019-11-25 09:30:00,196.91,198.48,196.14,198.11,76220.0,196.91,198.48,196.14,198.11,76220.0
2019-11-25 10:00:00,197.93,202.43,197.13,200.39,178239.0,197.93,202.43,197.13,200.39,178239.0
2019-11-25 11:00:00,200.52,202.26,200.03,201.77,70964.0,200.52,202.26,200.03,201.77,70964.0
2019-11-25 12:00:00,201.72,202.37,201.13,201.84,62845.0,201.72,202.37,201.13,201.84,62845.0
2019-11-25 13:00:00,201.81,202.36,200.75,201.54,141936.0,201.81,202.36,200.75,201.54,141936.0
2019-11-25 14:00:00,201.69,202.41,201.33,202.09,51916.0,201.69,202.41,201.33,202.09,51916.0
2019-11-25 15:00:00,202.09,202.42,201.79,202.19,128907.0,202.09,202.42,201.79,202.19,128907.0
2019-11-26 09:30:00,203.15,204.0,201.76,202.78,64083.0,203.15,204.0,201.76,202.78,64083.0
2019-11-26 10:00:00,202.86,204.75,202.22,204.64,117667.0,202.86,204.75,202.22,204.64,117667.0
2019-11-26 11:00:00,204.75,205.1,204.2,204.35,117181.0,204.75,205.1,204.2,204.35,117181.0
2019-11-26 12:00:00,204.48,205.21,204.25,205.1,94661.0,204.48,205.21,204.25,205.1,94661.0
2019-11-26 13:00:00,205.18,206.38,204.88,206.3,82369.0,205.18,206.38,204.88,206.3,82369.0
2019-11-26 14:00:00,206.31,207.28,205.7,206.43,89464.0,206.31,207.28,205.7,206.43,89464.0
2019-11-26 15:00:00,206.44,206.97,205.85,206.22,135765.0,206.44,206.97,205.85,206.22,135765.0
2019-11-27 09:30:00,206.71,207.4,203.83,205.0,104452.0,206.71,207.4,203.83,205.0,104452.0
2019-11-27 10:00:00,204.78,206.75,202.28,202.33,121099.0,204.78,206.75,202.28,202.33,121099.0
2019-11-27 11:00:00,202.13,205.47,202.03,204.81,110793.0,202.13,205.47,202.03,204.81,110793.0
2019-11-27 12:00:00,204.98,205.96,204.09,205.49,52524.0,204.98,205.96,204.09,205.49,52524.0
2019-11-27 13:00:00,205.38,205.83,204.45,205.28,49882.0,205.38,205.83,204.45,205.28,49882.0
2019-11-27 14:00:00,205.44,205.92,204.92,205.29,48577.0,205.44,205.92,204.92,205.29,48577.0
2019-11-27 15:00:00,205.31,205.53,204.5,205.05,139096.0,205.31,205.53,204.5,205.05,139096.0
2019-11-29 09:30:00,204.58,206.53,204.04,205.86,51421.0,204.58,206.53,204.04,205.86,51421.0
2019-11-29 10:00:00,206.07,208.33,205.17,208.13,95921.0,206.07,208.33,205.17,208.13,95921.0
2019-11-29 11:00:00,208.0,208.15,206.13,207.02,65860.0,208.0,208.15,206.13,207.02,65860.0
2019-11-29 12:00:00,207.16,208.04,205.5,205.62,81138.0,207.16,208.04,205.5,205.62,81138.0
2019-12-02 09:30:00,206.33,206.33,202.1,203.05,144959.0,206.33,206.33,202.1,203.05,144959.0
2019-12-02 10:00:00,203.05,203.15,199.51,200.71,259850.0,203.05,203.15,199.51,200.71,259850.0
2019-12-02 11:00:00,200.71,201.61,199.88,200.79,127018.0,200.71,201.61,199.88,200.79,127018.0
2019-12-02 12:00:00,200.79,201.06,199.64,200.99,60095.0,200.79,201.06,199.64,200.99,60095.0
2019-12-02 13:00:00,200.87,201.81,199.63,199.74,67435.0,200.87,201.81,199.63,199.74,67435.0
2019-12-02 14:00:00,199.72,200.46,199.01,200.28,81912.0,199.72,200.46,199.01,200.28,81912.0
2019-12-02 15:00:00,200.32,200.36,199.16,199.27,202513.0,200.32,200.36,199.16,199.27,202513.0
2019-12-03 09:30:00,196.66,196.66,193.0,195.73,101784.0,196.66,196.66,193.0,195.73,101784.0
2019-12-03 10:00:00,195.75,197.19,195.42,196.19,120321.0,195.75,197.19,195.42,196.19,120321.0
2019-12-03 11:00:00,196.01,198.15,195.75,197.34,83693.0,196.01,198.15,195.75,197.34,83693.0
2019-12-03 12:00:00,197.23,198.21,197.0,197.85,73474.0,197.23,198.21,197.0,197.85,73474.0
2019-12-03 13:00:00,197.9,199.74,197.83,198.49,63246.0,197.9,199.74,197.83,198.49,63246.0
2019-12-03 14:00:00,198.41,199.46,198.35,199.2,45529.0,198.41,199.46,198.35,199.2,45529.0
2019-12-03 15:00:00,199.3,200.23,199.05,200.08,140278.0,199.3,200.23,199.05,200.08,140278.0
2019-12-04 09:30:00,202.0,202.44,199.51,201.55,112990.0,202.0,202.44,199.51,201.55,112990.0
2019-12-04 10:00:00,201.33,204.37,201.28,203.36,146853.0,201.33,204.37,201.28,203.36,146853.0
2019-12-04 11:00:00,203.46,205.0,202.77,204.39,261420.0,203.46,205.0,202.77,204.39,261420.0
2019-12-04 12:00:00,204.39,205.77,203.94,205.53,108374.0,204.39,205.77,203.94,205.53,108374.0
2019-12-04 13:00:00,205.57,206.58,205.0,205.09,155162.0,205.57,206.58,205.0,205.09,155162.0
2019-12-04 14:00:00,205.0,206.34,203.96,206.19,160724.0,205.0,206.34,203.96,206.19,160724.0
2019-12-04 15:00:00,206.12,207.01,205.0,205.49,435459.0,206.12,207.01,205.0,205.49,435459.0
2019-12-05 09:30:00,210.0,219.08,209.15,217.81,736020.0,210.0,219.08,209.15,217.81,736020.0
2019-12-05 10:00:00,217.84,225.0,217.52,224.66,893539.0,217.84,225.0,217.52,224.66,893539.0
2019-12-05 11:00:00,224.62,227.43,224.62,225.91,698938.0,224.62,227.43,224.62,225.91,698938.0
2019-12-05 12:00:00,225.83,228.89,225.32,228.3,347194.0,225.83,228.89,225.32,228.3,347194.0
2019-12-05 13:00:00,228.33,230.44,227.64,230.22,402351.0,228.33,230.44,227.64,230.22,402351.0
2019-12-05 14:00:00,230.24,232.28,229.51,230.36,474743.0,230.24,232.28,229.51,230.36,474743.0
2019-12-05 15:00:00,230.31,233.33,229.11,233.16,714087.0,230.31,233.33,229.11,233.16,714087.0
2019-12-06 09:30:00,233.91,239.9,231.9,239.87,343175.0,233.91,239.9,231.9,239.87,343175.0
2019-12-06 10:00:00,239.69,240.86,237.3,240.45,457119.0,239.69,240.86,237.3,240.45,457119.0
2019-12-06 11:00:00,240.44,242.36,239.75,242.36,297513.0,240.44,242.36,239.75,242.36,297513.0
2019-12-06 12:00:00,242.26,243.67,241.17,241.92,357810.0,242.26,243.67,241.17,241.92,357810.0
2019-12-06 13:00:00,241.96,243.3,241.86,242.46,218228.0,241.96,243.3,241.86,242.46,218228.0
2019-12-06 14:00:00,242.58,243.06,240.77,241.5,249286.0,242.58,243.06,240.77,241.5,249286.0
2019-12-06 15:00:00,241.57,242.06,241.02,241.95,255886.0,241.57,242.06,241.02,241.95,255886.0
2019-12-09 09:30:00,240.02,240.81,238.88,240.06,222957.0,240.02,240.81,238.88,240.06,222957.0
2019-12-09 10:00:00,239.91,240.45,238.05,238.41,350083.0,239.91,240.45,238.05,238.41,350083.0
2019-12-09 11:00:00,238.49,238.49,236.93,237.56,305577.0,238.49,238.49,236.93,237.56,305577.0
2019-12-09 12:00:00,237.58,239.13,237.47,238.54,96175.0,237.58,239.13,237.47,238.54,96175.0
2019-12-09 13:00:00,238.51,238.9,237.5,237.68,68785.0,238.51,238.9,237.5,237.68,68785.0
2019-12-09 14:00:00,237.65,237.92,236.49,236.87,101618.0,237.65,237.92,236.49,236.87,101618.0
2019-12-09 15:00:00,236.84,238.02,236.8,237.36,228468.0,236.84,238.02,236.8,237.36,228468.0
2019-12-10 09:30:00,238.0,238.33,235.16,235.98,72955.0,238.0,238.33,235.16,235.98,72955.0
2019-12-10 10:00:00,235.74,235.94,233.28,233.71,219464.0,235.74,235.94,233.28,233.71,219464.0
2019-12-10 11:00:00,233.97,235.3,233.75,234.27,102057.0,233.97,235.3,233.75,234.27,102057.0
2019-12-10 12:00:00,234.27,234.8,233.02,233.37,66758.0,234.27,234.8,233.02,233.37,66758.0
2019-12-10 13:00:00,233.26,234.82,233.26,233.99,64746.0,233.26,234.82,233.26,233.99,64746.0
2019-12-10 14:00:00,234.02,234.51,233.68,234.01,108414.0,234.02,234.51,233.68,234.01,108414.0
2019-12-10 15:00:00,234.01,234.27,232.78,232.98,151828.0,234.01,234.27,232.78,232.98,151828.0
2019-12-11 09:30:00,233.21,233.83,231.72,232.09,55627.0,233.21,233.83,231.72,232.09,55627.0
2019-12-11 10:00:00,232.18,232.45,230.51,230.51,132463.0,232.18,232.45,230.51,230.51,132463.0
2019-12-11 11:00:00,230.51,232.5,230.33,232.28,135426.0,230.51,232.5,230.33,232.28,135426.0
2019-12-11 12:00:00,232.27,232.46,230.92,232.24,54360.0,232.27,232.46,230.92,232.24,54360.0
2019-12-11 13:00:00,232.24,233.12,231.6,231.69,61839.0,232.24,233.12,231.6,231.69,61839.0
2019-12-11 14:00:00,231.75,232.77,231.51,232.3,59163.0,231.75,232.77,231.51,232.3,59163.0
2019-12-11 15:00:00,232.37,234.14,232.05,233.21,158488.0,232.37,234.14,232.05,233.21,158488.0
2019-12-12 09:30:00,233.0,233.0,225.42,227.63,291959.0,233.0,233.0,225.42,227.63,291959.0
2019-12-12 10:00:00,227.53,228.14,222.65,223.88,328369.0,227.53,228.14,222.65,223.88,328369.0
2019-12-12 11:00:00,224.05,224.05,218.69,219.43,418892.0,224.05,224.05,218.69,219.43,418892.0
2019-12-12 12:00:00,219.22,222.5,218.67,221.76,241770.0,219.22,222.5,218.67,221.76,241770.0
2019-12-12 13:00:00,221.71,222.69,221.06,222.63,113450.0,221.71,222.69,221.06,222.63,113450.0
2019-12-12 14:00:00,222.53,222.63,219.39,220.78,166792.0,222.53,222.63,219.39,220.78,166792.0
2019-12-12 15:00:00,220.63,221.97,219.5,220.42,368262.0,220.63,221.97,219.5,220.42,368262.0
2019-12-13 09:30:00,221.0,221.0,218.11,220.1,123947.0,221.0,221.0,218.11,220.1,123947.0
2019-12-13 10:00:00,220.11,224.73,219.77,220.43,180567.0,220.11,224.73,219.77,220.43,180567.0
2019-12-13 11:00:00,220.35,220.78,217.99,220.0,133727.0,220.35,220.78,217.99,220.0,133727.0
2019-12-13 12:00:00,220.04,221.18,219.61,220.5,56571.0,220.04,221.18,219.61,220.5,56571.0
2019-12-13 13:00:00,220.5,220.52,218.51,219.81,45915.0,220.5,220.52,218.51,219.81,45915.0
2019-12-13 14:00:00,219.81,219.87,218.27,218.6,51294.0,219.81,219.87,218.27,218.6,51294.0
2019-12-13 15:00:00,218.61,219.31,217.6,218.97,195665.0,218.61,219.31,217.6,218.97,195665.0
2019-12-16 09:30:00,220.0,221.43,216.06,216.76,59398.0,220.0,221.43,216.06,216.76,59398.0
2019-12-16 10:00:00,216.76,223.22,216.62,221.49,132554.0,216.76,223.22,216.62,221.49,132554.0
2019-12-16 11:00:00,221.54,222.41,221.08,222.08,39251.0,221.54,222.41,221.08,222.08,39251.0
2019-12-16 12:00:00,222.16,223.03,222.15,223.0,50176.0,222.16,223.03,222.15,223.0,50176.0
2019-12-16 13:00:00,222.94,224.49,222.87,223.62,87413.0,222.94,224.49,222.87,223.62,87413.0
2019-12-16 14:00:00,223.71,223.71,221.85,222.12,51645.0,223.71,223.71,221.85,222.12,51645.0
2019-12-16 15:00:00,222.12,222.2,220.57,220.57,82988.0,222.12,222.2,220.57,220.57,82988.0
2019-12-17 09:30:00,222.12,222.99,220.88,222.04,84652.0,222.12,222.99,220.88,222.04,84652.0
2019-12-17 10:00:00,221.96,222.9,220.4,221.0,60114.0,221.96,222.9,220.4,221.0,60114.0
2019-12-17 11:00:00,221.1,221.2,219.66,220.6,48589.0,221.1,221.2,219.66,220.6,48589.0
2019-12-17 12:00:00,220.59,222.43,220.5,222.4,22158.0,220.59,222.43,220.5,222.4,22158.0
2019-12-17 13:00:00,222.43,223.49,222.15,223.3,29797.0,222.43,223.49,222.15,223.3,29797.0
2019-12-17 14:00:00,223.29,223.29,221.84,221.9,62996.0,223.29,223.29,221.84,221.9,62996.0
2019-12-17 15:00:00,221.97,222.84,221.82,222.48,105320.0,221.97,222.84,221.82,222.48,105320.0
2019-12-18 09:30:00,222.14,224.63,221.78,223.23,43855.0,222.14,224.63,221.78,223.23,43855.0
2019-12-18 10:00:00,223.08,223.14,221.8,222.29,29059.0,223.08,223.14,221.8,222.29,29059.0
2019-12-18 11:00:00,222.18,223.24,221.9,222.02,24639.0,222.18,223.24,221.9,222.02,24639.0
2019-12-18 12:00:00,222.06,222.18,219.22,219.44,52573.0,222.06,222.18,219.22,219.44,52573.0
2019-12-18 13:00:00,219.44,219.85,218.2,219.12,54182.0,219.44,219.85,218.2,219.12,54182.0
2019-12-18 14:00:00,219.08,220.71,218.86,220.35,22605.0,219.08,220.71,218.86,220.35,22605.0
2019-12-18 15:00:00,220.42,221.4,219.48,221.22,136217.0,220.42,221.4,219.48,221.22,136217.0
2019-12-19 09:30:00,220.9,222.91,220.5,222.5,53005.0,220.9,222.91,220.5,222.5,53005.0
2019-12-19 10:00:00,222.5,225.9,221.65,225.51,242150.0,222.5,225.9,221.65,225.51,242150.0
2019-12-19 11:00:00,225.66,226.87,223.5,223.7,74153.0,225.66,226.87,223.5,223.7,74153.0
2019-12-19 12:00:00,223.73,224.82,222.12,223.09,58206.0,223.73,224.82,222.12,223.09,58206.0
2019-12-19 13:00:00,223.01,223.77,222.87,223.56,22474.0,223.01,223.77,222.87,223.56,22474.0
2019-12-19 14:00:00,223.56,223.74,222.27,222.3,28728.0,223.56,223.74,222.27,222.3,28728.0
2019-12-19 15:00:00,222.34,223.06,221.83,223.05,100661.0,222.34,223.06,221.83,223.05,100661.0
2019-12-20 09:30:00,223.97,224.19,222.06,222.83,85040.0,223.97,224.19,222.06,222.83,85040.0
2019-12-20 10:00:00,222.92,223.96,222.69,223.95,67475.0,222.92,223.96,222.69,223.95,67475.0
2019-12-20 11:00:00,223.85,223.85,220.64,220.76,47392.0,223.85,223.85,220.64,220.76,47392.0
2019-12-20 12:00:00,221.0,222.12,220.06,221.24,52647.0,221.0,222.12,220.06,221.24,52647.0
2019-12-20 13:00:00,221.32,221.32,220.29,220.68,62019.0,221.32,221.32,220.29,220.68,62019.0
2019-12-20 14:00:00,220.67,221.75,220.56,220.79,34060.0,220.67,221.75,220.56,220.79,34060.0
2019-12-20 15:00:00,220.8,221.41,219.89,220.92,173481.0,220.8,221.41,219.89,220.92,173481.0
2019-12-23 09:30:00,221.98,221.98,219.59,221.26,21518.0,221.98,221.98,219.59,221.26,21518.0
2019-12-23 10:00:00,220.74,222.01,218.5,219.3,82693.0,220.74,222.01,218.5,219.3,82693.0
2019-12-23 11:00:00,219.35,220.43,218.87,220.15,62726.0,219.35,220.43,218.87,220.15,62726.0
2019-12-23 12:00:00,220.17,220.47,219.85,220.15,9213.0,220.17,220.47,219.85,220.15,9213.0
2019-12-23 13:00:00,220.14,221.27,220.14,221.27,21351.0,220.14,221.27,220.14,221.27,21351.0
2019-12-23 14:00:00,221.19,222.9,221.03,222.8,26133.0,221.19,222.9,221.03,222.8,26133.0
2019-12-23 15:00:00,222.54,223.19,222.31,222.98,56679.0,222.54,223.19,222.31,222.98,56679.0
2019-12-24 09:30:00,223.1,224.88,223.04,224.18,28563.0,223.1,224.88,223.04,224.18,28563.0
2019-12-24 10:00:00,224.17,227.11,224.17,225.41,79572.0,224.17,227.11,224.17,225.41,79572.0
2019-12-24 11:00:00,225.42,226.65,225.02,226.35,47222.0,225.42,226.65,225.02,226.35,47222.0
2019-12-24 12:00:00,226.39,228.4,225.56,227.9,90491.0,226.39,228.4,225.56,227.9,90491.0
2019-12-26 09:30:00,228.5,229.55,225.93,227.17,137639.0,228.5,229.55,225.93,227.17,137639.0
2019-12-26 10:00:00,227.34,227.34,224.59,226.31,85634.0,227.34,227.34,224.59,226.31,85634.0
2019-12-26 11:00:00,226.23,227.78,225.78,227.49,41869.0,226.23,227.78,225.78,227.49,41869.0
2019-12-26 12:00:00,227.55,228.22,227.18,227.81,27275.0,227.55,228.22,227.18,227.81,27275.0
2019-12-26 13:00:00,227.64,229.41,227.31,229.41,41779.0,227.64,229.41,227.31,229.41,41779.0
2019-12-26 14:00:00,229.41,229.52,228.06,228.09,24785.0,229.41,229.52,228.06,228.09,24785.0
2019-12-26 15:00:00,228.11,228.99,227.66,227.78,83493.0,228.11,228.99,227.66,227.78,83493.0
2019-12-27 09:30:00,222.26,222.66,217.77,218.9,241799.0,222.26,222.66,217.77,218.9,241799.0
2019-12-27 10:00:00,218.56,218.85,217.29,217.62,208121.0,218.56,218.85,217.29,217.62,208121.0
2019-12-27 11:00:00,217.6,217.69,215.69,215.7,253397.0,217.6,217.69,215.69,215.7,253397.0
2019-12-27 12:00:00,215.78,216.32,213.65,214.04,233834.0,215.78,216.32,213.65,214.04,233834.0
2019-12-27 13:00:00,214.01,214.57,212.9,213.37,187859.0,214.01,214.57,212.9,213.37,187859.0
2019-12-27 14:00:00,213.49,216.34,212.39,216.13,256433.0,213.49,216.34,212.39,216.13,256433.0
2019-12-27 15:00:00,216.19,216.19,213.82,214.87,325638.0,216.19,216.19,213.82,214.87,325638.0
2019-12-30 09:30:00,214.47,215.9,209.26,210.51,147793.0,214.47,215.9,209.26,210.51,147793.0
2019-12-30 10:00:00,210.78,211.73,209.8,210.13,230794.0,210.78,211.73,209.8,210.13,230794.0
2019-12-30 11:00:00,210.19,211.08,209.6,210.2,95503.0,210.19,211.08,209.6,210.2,95503.0
2019-12-30 12:00:00,210.0,212.65,209.99,211.75,74611.0,210.0,212.65,209.99,211.75,74611.0
2019-12-30 13:00:00,211.82,213.71,211.63,213.02,55267.0,211.82,213.71,211.63,213.02,55267.0
2019-12-30 14:00:00,212.94,213.08,211.1,211.15,51629.0,212.94,213.08,211.1,211.15,51629.0
2019-12-30 15:00:00,211.21,211.99,210.91,211.93,156893.0,211.21,211.99,210.91,211.93,156893.0
2019-12-31 09:30:00,210.78,212.08,210.19,211.72,152391.0,210.78,212.08,210.19,211.72,152391.0
2019-12-31 10:00:00,211.77,212.72,211.3,212.38,173390.0,211.77,212.72,211.3,212.38,173390.0
2019-12-31 11:00:00,212.26,213.6,212.25,213.6,115103.0,212.26,213.6,212.25,213.6,115103.0
2019-12-31 12:00:00,213.53,215.34,213.22,214.89,114536.0,213.53,215.34,213.22,214.89,114536.0
2019-12-31 13:00:00,214.94,215.83,214.94,215.16,89733.0,214.94,215.83,214.94,215.16,89733.0
2019-12-31 14:00:00,215.07,215.37,214.23,214.34,93897.0,215.07,215.37,214.23,214.34,93897.0
2019-12-31 15:00:00,214.35,215.4,213.23,213.24,258536.0,214.35,215.4,213.23,213.24,258536.0
2020-01-02 09:30:00,214.86,214.86,211.5,211.95,97431.0,214.86,214.86,211.5,211.95,97431.0
2020-01-02 10:00:00,211.94,212.94,210.87,212.91,105333.0,211.94,212.94,210.87,212.91,105333.0
2020-01-02 11:00:00,212.77,214.09,212.29,213.06,124842.0,212.77,214.09,212.29,213.06,124842.0
2020-01-02 12:00:00,213.09,213.86,213.09,213.43,40786.0,213.09,213.86,213.09,213.43,40786.0
2020-01-02 13:00:00,213.37,213.46,211.91,212.14,52475.0,213.37,213.46,211.91,212.14,52475.0
2020-01-02 14:00:00,212.16,212.39,211.07,211.37,66626.0,212.16,212.39,211.07,211.37,66626.0
2020-01-02 15:00:00,211.35,211.61,209.83,211.5,178639.0,211.35,211.61,209.83,211.5,178639.0
2020-01-03 09:30:00,210.0,210.79,207.51,209.54,117340.0,210.0,210.79,207.51,209.54,117340.0
2020-01-03 10:00:00,209.55,209.88,207.28,207.92,79627.0,209.55,209.88,207.28,207.92,79627.0
2020-01-03 11:00:00,207.65,208.41,206.53,207.91,69314.0,207.65,208.41,206.53,207.91,69314.0
2020-01-03 12:00:00,207.96,210.23,207.89,209.67,45076.0,207.96,210.23,207.89,209.67,45076.0
2020-01-03 13:00:00,209.67,209.75,208.32,208.87,41499.0,209.67,209.75,208.32,208.87,41499.0
2020-01-03 14:00:00,208.81,209.3,208.38,208.89,34901.0,208.81,209.3,208.38,208.89,34901.0
2020-01-03 15:00:00,208.88,209.66,208.4,209.35,97737.0,208.88,209.66,208.4,209.35,97737.0
2020-01-06 09:30:00,207.27,208.06,205.68,207.64,133419.0,207.27,208.06,205.68,207.64,133419.0
2020-01-06 10:00:00,207.62,210.39,206.99,209.51,92299.0,207.62,210.39,206.99,209.51,92299.0
2020-01-06 11:00:00,209.69,212.0,209.4,211.23,163809.0,209.69,212.0,209.4,211.23,163809.0
2020-01-06 12:00:00,211.18,211.5,209.07,209.25,32531.0,211.18,211.5,209.07,209.25,32531.0
2020-01-06 13:00:00,209.16,210.85,209.1,210.7,48956.0,209.16,210.85,209.1,210.7,48956.0
2020-01-06 14:00:00,210.72,213.79,210.72,212.89,330792.0,210.72,213.79,210.72,212.89,330792.0
2020-01-06 15:00:00,212.96,213.13,211.7,212.78,256422.0,212.96,213.13,211.7,212.78,256422.0
2020-01-07 09:30:00,214.06,214.95,211.09,212.52,99183.0,214.06,214.95,211.09,212.52,99183.0
2020-01-07 10:00:00,212.52,214.48,211.86,213.3,93439.0,212.52,214.48,211.86,213.3,93439.0
2020-01-07 11:00:00,213.35,213.4,211.37,211.87,60809.0,213.35,213.4,211.37,211.87,60809.0
2020-01-07 12:00:00,211.87,213.42,211.86,213.05,36249.0,211.87,213.42,211.86,213.05,36249.0
2020-01-07 13:00:00,213.09,214.28,212.97,213.59,45813.0,213.09,214.28,212.97,213.59,45813.0
2020-01-07 14:00:00,213.64,214.15,212.46,214.01,70578.0,213.64,214.15,212.46,214.01,70578.0
2020-01-07 15:00:00,214.0,216.2,213.8,215.87,146324.0,214.0,216.2,213.8,215.87,146324.0
2020-01-08 09:30:00,215.62,216.18,214.54,215.63,37389.0,215.62,216.18,214.54,215.63,37389.0
2020-01-08 10:00:00,215.59,216.01,214.77,215.24,63601.0,215.59,216.01,214.77,215.24,63601.0
2020-01-08 11:00:00,215.05,216.39,214.88,215.81,59806.0,215.05,216.39,214.88,215.81,59806.0
2020-01-08 12:00:00,215.81,216.6,215.16,215.49,43149.0,215.81,216.6,215.16,215.49,43149.0
2020-01-08 13:00:00,215.56,215.63,213.88,214.77,113397.0,215.56,215.63,213.88,214.77,113397.0
2020-01-08 14:00:00,214.76,214.85,213.85,214.31,97228.0,214.76,214.85,213.85,214.31,97228.0
2020-01-08 15:00:00,214.34,214.83,211.15,211.41,181318.0,214.34,214.83,211.15,211.41,181318.0
2020-01-09 09:30:00,212.6,213.28,210.1,212.95,81204.0,212.6,213.28,210.1,212.95,81204.0
2020-01-09 10:00:00,212.98,213.68,211.55,212.5,61096.0,212.98,213.68,211.55,212.5,61096.0
2020-01-09 11:00:00,212.54,212.88,211.33,212.69,299060.0,212.54,212.88,211.33,212.69,299060.0
2020-01-09 12:00:00,212.7,214.88,212.61,214.69,130326.0,212.7,214.88,212.61,214.69,130326.0
2020-01-09 13:00:00,214.77,214.8,213.48,214.35,77019.0,214.77,214.8,213.48,214.35,77019.0
2020-01-09 14:00:00,214.35,217.13,214.33,216.86,97207.0,214.35,217.13,214.33,216.86,97207.0
2020-01-09 15:00:00,216.87,219.62,216.5,218.48,253076.0,216.87,219.62,216.5,218.48,253076.0
2020-01-10 09:30:00,217.95,218.26,208.05,209.55,379149.0,217.95,218.26,208.05,209.55,379149.0
2020-01-10 10:00:00,209.58,210.89,208.1,210.55,396896.0,209.58,210.89,208.1,210.55,396896.0
2020-01-10 11:00:00,210.64,212.61,210.1,210.87,232600.0,210.64,212.61,210.1,210.87,232600.0
2020-01-10 12:00:00,210.79,211.98,209.57,211.22,170738.0,210.79,211.98,209.57,211.22,170738.0
2020-01-10 13:00:00,211.22,211.31,210.24,211.19,56292.0,211.22,211.31,210.24,211.19,56292.0
2020-01-10 14:00:00,211.2,211.59,209.58,209.6,75328.0,211.2,211.59,209.58,209.6,75328.0
2020-01-10 15:00:00,209.52,209.61,207.09,207.65,229423.0,209.52,209.61,207.09,207.65,229423.0
2020-01-13 09:30:00,208.49,208.73,203.15,207.67,130387.0,208.49,208.73,203.15,207.67,130387.0
2020-01-13 10:00:00,207.89,210.69,207.72,210.3,213466.0,207.89,210.69,207.72,210.3,213466.0
2020-01-13 11:00:00,210.37,213.5,210.14,212.69,194171.0,210.37,213.5,210.14,212.69,194171.0
2020-01-13 12:00:00,212.92,215.14,212.72,213.11,129350.0,212.92,215.14,212.72,213.11,129350.0
2020-01-13 13:00:00,213.11,214.81,212.97,213.83,64116.0,213.11,214.81,212.97,213.83,64116.0
2020-01-13 14:00:00,214.0,214.63,213.42,214.24,54519.0,214.0,214.63,213.42,214.24,54519.0
2020-01-13 15:00:00,214.31,215.93,213.78,215.46,116845.0,214.31,215.93,213.78,215.46,116845.0
2020-01-14 09:30:00,214.97,218.14,214.04,216.08,89278.0,214.97,218.14,214.04,216.08,89278.0
2020-01-14 10:00:00,216.2,219.18,216.0,219.1,151182.0,216.2,219.18,216.0,219.1,151182.0
2020-01-14 11:00:00,219.05,222.67,219.05,222.66,187720.0,219.05,222.67,219.05,222.66,187720.0
2020-01-14 12:00:00,222.59,225.25,222.13,223.92,151024.0,222.59,225.25,222.13,223.92,151024.0
2020-01-14 13:00:00,223.95,224.01,221.64,221.64,88499.0,223.95,224.01,221.64,221.64,88499.0
2020-01-14 14:00:00,221.71,223.08,221.09,223.07,55088.0,221.71,223.08,221.09,223.07,55088.0
2020-01-14 15:00:00,223.11,224.74,223.01,223.37,230914.0,223.11,224.74,223.01,223.37,230914.0
2020-01-15 09:30:00,223.13,224.17,220.6,221.76,65788.0,223.13,224.17,220.6,221.76,65788.0
2020-01-15 10:00:00,221.71,222.37,219.7,220.91,73361.0,221.71,222.37,219.7,220.91,73361.0
2020-01-15 11:00:00,220.98,221.64,220.11,220.5,43594.0,220.98,221.64,220.11,220.5,43594.0
2020-01-15 12:00:00,220.37,221.05,219.56,220.1,38261.0,220.37,221.05,219.56,220.1,38261.0
2020-01-15 13:00:00,220.02,221.54,220.02,221.42,40570.0,220.02,221.54,220.02,221.42,40570.0
2020-01-15 14:00:00,221.39,222.71,220.81,221.94,46962.0,221.39,222.71,220.81,221.94,46962.0
2020-01-15 15:00:00,221.97,221.97,219.84,221.15,118737.0,221.97,221.97,219.84,221.15,118737.0
2020-01-16 09:30:00,221.83,222.86,221.13,221.9,32552.0,221.83,222.86,221.13,221.9,32552.0
2020-01-16 10:00:00,222.0,222.44,220.21,220.27,53422.0,222.0,222.44,220.21,220.27,53422.0
2020-01-16 11:00:00,220.22,220.22,218.22,218.83,54047.0,220.22,220.22,218.22,218.83,54047.0
2020-01-16 12:00:00,218.89,221.21,218.84,221.03,21867.0,218.89,221.21,218.84,221.03,21867.0
2020-01-16 13:00:00,221.1,222.18,220.64,221.34,33398.0,221.1,222.18,220.64,221.34,33398.0
2020-01-16 14:00:00,221.37,223.67,221.15,222.98,81654.0,221.37,223.67,221.15,222.98,81654.0
2020-01-16 15:00:00,222.91,223.57,222.68,223.21,77560.0,222.91,223.57,222.68,223.21,77560.0
2020-01-17 09:30:00,224.59,228.0,224.19,227.2,143345.0,224.59,228.0,224.19,227.2,143345.0
2020-01-17 10:00:00,227.45,229.7,226.71,227.19,124150.0,227.45,229.7,226.71,227.19,124150.0
2020-01-17 11:00:00,227.57,227.89,226.07,227.13,47942.0,227.57,227.89,226.07,227.13,47942.0
2020-01-17 12:00:00,227.11,227.11,226.02,226.71,35594.0,227.11,227.11,226.02,226.71,35594.0
2020-01-17 13:00:00,226.66,227.17,225.47,225.47,25278.0,226.66,227.17,225.47,225.47,25278.0
2020-01-17 14:00:00,225.38,226.46,223.75,223.95,75332.0,225.38,226.46,223.75,223.95,75332.0
2020-01-17 15:00:00,224.02,224.29,222.3,222.38,135052.0,224.02,224.29,222.3,222.38,135052.0
2020-01-21 09:30:00,223.21,224.39,221.0,223.3,40833.0,223.21,224.39,221.0,223.3,40833.0
2020-01-21 10:00:00,223.37,224.29,222.55,223.23,50804.0,223.37,224.29,222.55,223.23,50804.0
2020-01-21 11:00:00,223.02,223.53,222.58,223.18,56493.0,223.02,223.53,222.58,223.18,56493.0
2020-01-21 12:00:00,223.24,224.07,223.03,223.46,31580.0,223.24,224.07,223.03,223.46,31580.0
2020-01-21 13:00:00,223.3,223.54,219.68,219.68,48312.0,223.3,223.54,219.68,219.68,48312.0
2020-01-21 14:00:00,219.67,222.65,219.52,221.66,36257.0,219.67,222.65,219.52,221.66,36257.0
2020-01-21 15:00:00,221.64,221.93,220.8,221.06,87978.0,221.64,221.93,220.8,221.06,87978.0
2020-01-22 09:30:00,223.92,225.0,222.37,222.58,47856.0,223.92,225.0,222.37,222.58,47856.0
2020-01-22 10:00:00,222.97,224.89,222.31,224.65,40833.0,222.97,224.89,222.31,224.65,40833.0
2020-01-22 11:00:00,224.64,225.59,224.56,225.39,49449.0,224.64,225.59,224.56,225.39,49449.0
2020-01-22 12:00:00,225.52,227.74,225.52,227.63,54506.0,225.52,227.74,225.52,227.63,54506.0
2020-01-22 13:00:00,227.52,228.16,226.08,226.08,53738.0,227.52,228.16,226.08,226.08,53738.0
2020-01-22 14:00:00,225.84,226.23,225.1,226.0,40379.0,225.84,226.23,225.1,226.0,40379.0
2020-01-22 15:00:00,226.02,226.02,223.84,223.9,122917.0,226.02,226.02,223.84,223.9,122917.0
2020-01-23 09:30:00,223.0,223.63,221.27,222.71,29178.0,223.0,223.63,221.27,222.71,29178.0
2020-01-23 10:00:00,222.81,225.93,222.81,225.22,39388.0,222.81,225.93,222.81,225.22,39388.0
2020-01-23 11:00:00,225.52,226.5,224.3,225.32,24487.0,225.52,226.5,224.3,225.32,24487.0
2020-01-23 12:00:00,225.2,226.63,224.64,226.51,23969.0,225.2,226.63,224.64,226.51,23969.0
2020-01-23 13:00:00,226.36,227.51,226.08,227.21,24093.0,226.36,227.51,226.08,227.21,24093.0
2020-01-23 14:00:00,227.33,228.49,227.05,228.02,27830.0,227.33,228.49,227.05,228.02,27830.0
2020-01-23 15:00:00,228.01,228.02,225.49,225.79,82886.0,228.01,228.02,225.49,225.79,82886.0
2020-01-24 09:30:00,226.29,227.2,225.01,226.35,21972.0,226.29,227.2,225.01,226.35,21972.0
2020-01-24 10:00:00,226.27,226.27,222.91,223.65,54440.0,226.27,226.27,222.91,223.65,54440.0
2020-01-24 11:00:00,223.51,223.61,221.7,222.68,37886.0,223.51,223.61,221.7,222.68,37886.0
2020-01-24 12:00:00,222.62,222.62,219.79,221.6,52541.0,222.62,222.62,219.79,221.6,52541.0
2020-01-24 13:00:00,221.5,221.81,220.58,220.99,25885.0,221.5,221.81,220.58,220.99,25885.0
2020-01-24 14:00:00,221.37,221.37,219.2,220.9,55261.0,221.37,221.37,219.2,220.9,55261.0
2020-01-24 15:00:00,220.99,222.05,220.22,221.12,95819.0,220.99,222.05,220.22,221.12,95819.0
2020-01-27 09:30:00,216.43,217.46,213.01,216.67,52579.0,216.43,217.46,213.01,216.67,52579.0
2020-01-27 10:00:00,216.54,217.46,215.18,216.87,33793.0,216.54,217.46,215.18,216.87,33793.0
2020-01-27 11:00:00,216.87,217.29,215.98,216.77,28354.0,216.87,217.29,215.98,216.77,28354.0
2020-01-27 12:00:00,216.79,217.11,216.0,216.2,34080.0,216.79,217.11,216.0,216.2,34080.0
2020-01-27 13:00:00,216.34,216.52,215.47,215.95,41344.0,216.34,216.52,215.47,215.95,41344.0
2020-01-27 14:00:00,215.94,215.94,214.28,215.1,50726.0,215.94,215.94,214.28,215.1,50726.0
2020-01-27 15:00:00,214.98,215.18,213.77,213.91,87967.0,214.98,215.18,213.77,213.91,87967.0
2020-01-28 09:30:00,216.19,218.39,214.84,217.85,35229.0,216.19,218.39,214.84,217.85,35229.0
2020-01-28 10:00:00,218.3,222.64,218.16,221.93,97647.0,218.3,222.64,218.16,221.93,97647.0
2020-01-28 11:00:00,221.93,222.05,220.43,220.58,33018.0,221.93,222.05,220.43,220.58,33018.0
2020-01-28 12:00:00,220.28,220.58,219.25,219.56,23921.0,220.28,220.58,219.25,219.56,23921.0
2020-01-28 13:00:00,219.45,221.15,219.18,220.49,24488.0,219.45,221.15,219.18,220.49,24488.0
2020-01-28 14:00:00,220.58,221.48,220.45,220.85,30363.0,220.58,221.48,220.45,220.85,30363.0
2020-01-28 15:00:00,220.84,221.54,220.3,220.73,76988.0,220.84,221.54,220.3,220.73,76988.0
2020-01-29 09:30:00,223.33,224.75,221.65,221.86,28128.0,223.33,224.75,221.65,221.86,28128.0
2020-01-29 10:00:00,221.74,224.4,220.11,223.47,52892.0,221.74,224.4,220.11,223.47,52892.0
2020-01-29 11:00:00,223.55,223.78,220.73,221.35,54695.0,223.55,223.78,220.73,221.35,54695.0
2020-01-29 12:00:00,221.26,221.43,220.23,221.43,42704.0,221.26,221.43,220.23,221.43,42704.0
2020-01-29 13:00:00,221.35,222.55,221.21,222.55,15431.0,221.35,222.55,221.21,222.55,15431.0
2020-01-29 14:00:00,221.93,222.5,221.38,221.38,23440.0,221.93,222.5,221.38,221.38,23440.0
2020-01-29 15:00:00,221.42,221.76,219.93,220.38,52104.0,221.42,221.76,219.93,220.38,52104.0
2020-01-30 09:30:00,218.0,222.12,217.01,221.26,24968.0,218.0,222.12,217.01,221.26,24968.0
2020-01-30 10:00:00,221.25,223.11,218.85,218.85,48413.0,221.25,223.11,218.85,218.85,48413.0
2020-01-30 11:00:00,218.8,220.62,218.71,219.95,23647.0,218.8,220.62,218.71,219.95,23647.0
2020-01-30 12:00:00,219.81,219.81,218.21,218.8,19919.0,219.81,219.81,218.21,218.8,19919.0
2020-01-30 13:00:00,218.72,218.8,217.23,217.64,19535.0,218.72,218.8,217.23,217.64,19535.0
2020-01-30 14:00:00,217.76,219.05,217.71,219.05,20947.0,217.76,219.05,217.71,219.05,20947.0
2020-01-30 15:00:00,219.31,219.69,218.54,219.48,50900.0,219.31,219.69,218.54,219.48,50900.0
2020-01-31 09:30:00,218.74,218.74,216.71,217.64,16294.0,218.74,218.74,216.71,217.64,16294.0
2020-01-31 10:00:00,217.83,217.97,212.5,212.91,56798.0,217.83,217.97,212.5,212.91,56798.0
2020-01-31 11:00:00,212.86,213.49,210.22,212.09,80601.0,212.86,213.49,210.22,212.09,80601.0
2020-01-31 12:00:00,212.37,213.03,209.0,209.82,68486.0,212.37,213.03,209.0,209.82,68486.0
2020-01-31 13:00:00,210.0,211.26,209.86,210.48,49946.0,210.0,211.26,209.86,210.48,49946.0
2020-01-31 14:00:00,210.42,211.89,210.42,210.85,32830.0,210.42,211.89,210.42,210.85,32830.0
2020-01-31 15:00:00,210.84,210.86,208.34,208.6,131935.0,210.84,210.86,208.34,208.6,131935.0
2020-02-03 09:30:00,210.51,212.8,209.15,210.91,106579.0,210.51,212.8,209.15,210.91,106579.0
2020-02-03 10:00:00,211.1,212.94,210.0,210.46,154040.0,211.1,212.94,210.0,210.46,154040.0
2020-02-03 11:00:00,210.66,211.06,208.0,208.23,43441.0,210.66,211.06,208.0,208.23,43441.0
2020-02-03 12:00:00,208.2,209.38,208.0,209.09,28914.0,208.2,209.38,208.0,209.09,28914.0
2020-02-03 13:00:00,209.1,209.9,208.27,209.58,24886.0,209.1,209.9,208.27,209.58,24886.0
2020-02-03 14:00:00,209.49,209.7,209.01,209.34,17581.0,209.49,209.7,209.01,209.34,17581.0
2020-02-03 15:00:00,209.19,210.09,208.17,208.61,87083.0,209.19,210.09,208.17,208.61,87083.0
2020-02-04 09:30:00,212.31,216.19,211.28,215.5,81050.0,212.31,216.19,211.28,215.5,81050.0
2020-02-04 10:00:00,215.93,216.88,213.78,213.78,105185.0,215.93,216.88,213.78,213.78,105185.0
2020-02-04 11:00:00,213.95,214.76,213.25,213.74,30785.0,213.95,214.76,213.25,213.74,30785.0
2020-02-04 12:00:00,213.57,215.52,213.57,215.27,20635.0,213.57,215.52,213.57,215.27,20635.0
2020-02-04 13:00:00,215.24,216.47,214.91,216.06,20500.0,215.24,216.47,214.91,216.06,20500.0
2020-02-04 14:00:00,216.15,216.28,214.89,215.11,20712.0,216.15,216.28,214.89,215.11,20712.0
2020-02-04 15:00:00,214.84,215.25,213.29,214.05,55948.0,214.84,215.25,213.29,214.05,55948.0
2020-02-05 09:30:00,217.84,221.91,217.84,221.17,65628.0,217.84,221.91,217.84,221.17,65628.0
2020-02-05 10:00:00,220.76,221.54,219.0,219.4,48045.0,220.76,221.54,219.0,219.4,48045.0
2020-02-05 11:00:00,219.36,219.66,218.28,219.22,38648.0,219.36,219.66,218.28,219.22,38648.0
2020-02-05 12:00:00,219.21,220.48,218.95,220.17,31124.0,219.21,220.48,218.95,220.17,31124.0
2020-02-05 13:00:00,220.2,220.92,219.19,220.64,31239.0,220.2,220.92,219.19,220.64,31239.0
2020-02-05 14:00:00,220.64,221.39,220.11,221.38,25538.0,220.64,221.39,220.11,221.38,25538.0
2020-02-05 15:00:00,221.25,221.55,219.75,220.31,85946.0,221.25,221.55,219.75,220.31,85946.0
2020-02-06 09:30:00,219.78,220.0,217.11,218.49,17479.0,219.78,220.0,217.11,218.49,17479.0
2020-02-06 10:00:00,218.6,220.0,217.32,219.22,72259.0,218.6,220.0,217.32,219.22,72259.0
2020-02-06 11:00:00,219.13,220.22,219.0,219.23,51706.0,219.13,220.22,219.0,219.23,51706.0
2020-02-06 12:00:00,219.22,219.63,217.91,218.5,25218.0,219.22,219.63,217.91,218.5,25218.0
2020-02-06 13:00:00,218.52,219.15,218.47,218.5,7628.0,218.52,219.15,218.47,218.5,7628.0
2020-02-06 14:00:00,218.51,219.75,218.51,219.0,15505.0,218.51,219.75,218.51,219.0,15505.0
2020-02-06 15:00:00,218.92,218.92,217.96,218.65,67295.0,218.92,218.92,217.96,218.65,67295.0
2020-02-07 09:30:00,218.06,219.16,216.95,216.95,26593.0,218.06,219.16,216.95,216.95,26593.0
2020-02-07 10:00:00,217.11,217.63,216.22,216.22,26354.0,217.11,217.63,216.22,216.22,26354.0
2020-02-07 11:00:00,216.14,218.42,215.92,218.12,28743.0,216.14,218.42,215.92,218.12,28743.0
2020-02-07 12:00:00,217.97,219.81,217.58,218.76,17767.0,217.97,219.81,217.58,218.76,17767.0
2020-02-07 13:00:00,218.82,218.82,216.37,216.46,15795.0,218.82,218.82,216.37,216.46,15795.0
2020-02-07 14:00:00,216.45,216.79,215.84,216.43,21760.0,216.45,216.79,215.84,216.43,21760.0
2020-02-07 15:00:00,216.45,216.67,215.28,215.97,47415.0,216.45,216.67,215.28,215.97,47415.0
2020-02-10 09:30:00,214.91,219.18,214.82,218.76,63216.0,214.91,219.18,214.82,218.76,63216.0
2020-02-10 10:00:00,219.23,220.04,218.51,220.04,50518.0,219.23,220.04,218.51,220.04,50518.0
2020-02-10 11:00:00,220.11,224.31,220.11,223.65,216902.0,220.11,224.31,220.11,223.65,216902.0
2020-02-10 12:00:00,223.64,224.67,222.2,224.67,145481.0,223.64,224.67,222.2,224.67,145481.0
2020-02-10 13:00:00,224.64,228.6,224.26,226.63,135001.0,224.64,228.6,224.26,226.63,135001.0
2020-02-10 14:00:00,226.65,230.49,226.64,228.25,90377.0,226.65,230.49,226.64,228.25,90377.0
2020-02-10 15:00:00,228.0,229.0,226.77,227.83,138688.0,228.0,229.0,226.77,227.83,138688.0
2020-02-11 09:30:00,229.03,233.33,226.21,233.0,112414.0,229.03,233.33,226.21,233.0,112414.0
2020-02-11 10:00:00,233.23,235.1,231.0,233.0,99012.0,233.23,235.1,231.0,233.0,99012.0
2020-02-11 11:00:00,233.16,234.27,231.0,233.23,64308.0,233.16,234.27,231.0,233.23,64308.0
2020-02-11 12:00:00,232.99,236.48,232.98,236.17,58122.0,232.99,236.48,232.98,236.17,58122.0
2020-02-11 13:00:00,236.11,236.84,234.1,235.2,63191.0,236.11,236.84,234.1,235.2,63191.0
2020-02-11 14:00:00,235.2,236.64,234.27,235.04,69657.0,235.2,236.64,234.27,235.04,69657.0
2020-02-11 15:00:00,235.25,236.79,234.99,236.44,135398.0,235.25,236.79,234.99,236.44,135398.0
2020-02-12 09:30:00,237.0,240.34,236.58,238.56,99758.0,237.0,240.34,236.58,238.56,99758.0
2020-02-12 10:00:00,238.57,239.26,236.56,236.94,132014.0,238.57,239.26,236.56,236.94,132014.0
2020-02-12 11:00:00,236.76,240.22,236.52,239.31,129475.0,236.76,240.22,236.52,239.31,129475.0
2020-02-12 12:00:00,239.25,241.14,238.72,240.4,37227.0,239.25,241.14,238.72,240.4,37227.0
2020-02-12 13:00:00,240.31,241.0,239.74,240.48,55112.0,240.31,241.0,239.74,240.48,55112.0
2020-02-12 14:00:00,240.48,241.1,240.22,240.52,53116.0,240.48,241.1,240.22,240.52,53116.0
2020-02-12 15:00:00,240.51,241.98,240.47,241.51,161924.0,240.51,241.98,240.47,241.51,161924.0
2020-02-13 09:30:00,240.0,243.4,239.26,240.5,79599.0,240.0,243.4,239.26,240.5,79599.0
2020-02-13 10:00:00,240.71,240.93,237.81,239.45,79958.0,240.71,240.93,237.81,239.45,79958.0
2020-02-13 11:00:00,239.35,240.21,237.88,240.21,39727.0,239.35,240.21,237.88,240.21,39727.0
2020-02-13 12:00:00,240.64,242.94,240.57,242.21,34858.0,240.64,242.94,240.57,242.21,34858.0
2020-02-13 13:00:00,242.08,243.4,240.97,242.78,25032.0,242.08,243.4,240.97,242.78,25032.0
2020-02-13 14:00:00,242.89,243.07,241.96,242.16,22101.0,242.89,243.07,241.96,242.16,22101.0
2020-02-13 15:00:00,242.11,242.39,237.97,238.66,240136.0,242.11,242.39,237.97,238.66,240136.0
2020-02-14 09:30:00,239.03,240.6,235.75,237.31,36617.0,239.03,240.6,235.75,237.31,36617.0
2020-02-14 10:00:00,237.38,237.38,233.15,234.26,76800.0,237.38,237.38,233.15,234.26,76800.0
2020-02-14 11:00:00,234.36,237.12,234.12,235.8,41293.0,234.36,237.12,234.12,235.8,41293.0
2020-02-14 12:00:00,236.15,237.29,235.3,237.29,14432.0,236.15,237.29,235.3,237.29,14432.0
2020-02-14 13:00:00,237.09,237.75,236.24,237.14,27510.0,237.09,237.75,236.24,237.14,27510.0
2020-02-14 14:00:00,237.14,238.28,236.81,237.66,36191.0,237.14,238.28,236.81,237.66,36191.0
2020-02-14 15:00:00,237.45,239.11,237.45,238.19,61907.0,237.45,239.11,237.45,238.19,61907.0
2020-02-18 09:30:00,246.4,251.09,246.0,249.0,174084.0,246.4,251.09,246.0,249.0,174084.0
2020-02-18 10:00:00,249.05,250.0,247.27,248.61,89342.0,249.05,250.0,247.27,248.61,89342.0
2020-02-18 11:00:00,248.29,248.57,245.96,246.56,72081.0,248.29,248.57,245.96,246.56,72081.0
2020-02-18 12:00:00,246.72,248.93,245.87,248.76,77231.0,246.72,248.93,245.87,248.76,77231.0
2020-02-18 13:00:00,248.76,251.34,248.31,248.71,171907.0,248.76,251.34,248.31,248.71,171907.0
2020-02-18 14:00:00,248.81,252.51,248.51,251.5,56914.0,248.81,252.51,248.51,251.5,56914.0
2020-02-18 15:00:00,251.39,254.97,250.71,252.1,158552.0,251.39,254.97,250.71,252.1,158552.0
2020-02-19 09:30:00,255.37,256.28,249.35,252.4,110063.0,255.37,256.28,249.35,252.4,110063.0
2020-02-19 10:00:00,252.33,253.19,250.29,252.17,63830.0,252.33,253.19,250.29,252.17,63830.0
2020-02-19 11:00:00,252.15,253.25,250.5,251.73,52216.0,252.15,253.25,250.5,251.73,52216.0
2020-02-19 12:00:00,251.62,252.87,251.3,252.7,49247.0,251.62,252.87,251.3,252.7,49247.0
2020-02-19 13:00:00,252.86,253.25,251.93,252.01,33323.0,252.86,253.25,251.93,252.01,33323.0
2020-02-19 14:00:00,251.96,252.13,250.14,250.6,40830.0,251.96,252.13,250.14,250.6,40830.0
2020-02-19 15:00:00,250.6,251.3,249.21,249.65,99954.0,250.6,251.3,249.21,249.65,99954.0
2020-02-20 09:30:00,247.7,250.0,246.27,249.01,34416.0,247.7,250.0,246.27,249.01,34416.0
2020-02-20 10:00:00,249.05,252.4,248.77,251.98,63997.0,249.05,252.4,248.77,251.98,63997.0
2020-02-20 11:00:00,252.08,252.29,243.52,245.41,100940.0,252.08,252.29,243.52,245.41,100940.0
2020-02-20 12:00:00,245.42,247.37,244.92,245.84,41527.0,245.42,247.37,244.92,245.84,41527.0
2020-02-20 13:00:00,245.87,246.66,244.02,244.03,53168.0,245.87,246.66,244.02,244.03,53168.0
2020-02-20 14:00:00,244.25,246.66,244.24,245.52,36491.0,244.25,246.66,244.24,245.52,36491.0
2020-02-20 15:00:00,245.37,246.27,244.97,245.79,78747.0,245.37,246.27,244.97,245.79,78747.0
2020-02-21 09:30:00,243.31,245.39,235.69,237.0,116000.0,243.31,245.39,235.69,237.0,116000.0
2020-02-21 10:00:00,237.0,238.98,235.21,236.43,137227.0,237.0,238.98,235.21,236.43,137227.0
2020-02-21 11:00:00,236.71,239.48,235.52,239.26,91223.0,236.71,239.48,235.52,239.26,91223.0
2020-02-21 12:00:00,239.12,240.38,237.52,237.52,48609.0,239.12,240.38,237.52,237.52,48609.0
2020-02-21 13:00:00,237.68,239.75,235.58,236.15,38538.0,237.68,239.75,235.58,236.15,38538.0
2020-02-21 14:00:00,236.15,237.0,234.47,235.77,66639.0,236.15,237.0,234.47,235.77,66639.0
2020-02-21 15:00:00,235.69,237.62,235.23,236.46,111576.0,235.69,237.62,235.23,236.46,111576.0
2020-02-24 09:30:00,222.01,228.4,220.22,225.64,131567.0,222.01,228.4,220.22,225.64,131567.0
2020-02-24 10:00:00,226.15,227.4,222.45,223.94,153998.0,226.15,227.4,222.45,223.94,153998.0
2020-02-24 11:00:00,223.65,224.06,220.08,220.52,78575.0,223.65,224.06,220.08,220.52,78575.0
2020-02-24 12:00:00,220.5,220.5,217.02,218.15,70015.0,220.5,220.5,217.02,218.15,70015.0
2020-02-24 13:00:00,218.3,219.01,217.22,217.81,74747.0,218.3,219.01,217.22,217.81,74747.0
2020-02-24 14:00:00,217.94,220.67,217.45,220.63,75727.0,217.94,220.67,217.45,220.63,75727.0
2020-02-24 15:00:00,220.48,221.39,218.17,218.43,151812.0,220.48,221.39,218.17,218.43,151812.0
2020-02-25 09:30:00,222.03,224.0,219.01,221.9,104225.0,222.03,224.0,219.01,221.9,104225.0
2020-02-25 10:00:00,221.88,222.27,215.0,217.61,114776.0,221.88,222.27,215.0,217.61,114776.0
2020-02-25 11:00:00,217.35,218.47,215.02,216.48,101468.0,217.35,218.47,215.02,216.48,101468.0
2020-02-25 12:00:00,216.47,217.47,214.19,215.2,58265.0,216.47,217.47,214.19,215.2,58265.0
2020-02-25 13:00:00,215.17,216.56,214.33,214.55,53315.0,215.17,216.56,214.33,214.55,53315.0
2020-02-25 14:00:00,214.22,215.2,211.76,215.2,79506.0,214.22,215.2,211.76,215.2,79506.0
2020-02-25 15:00:00,215.52,216.26,210.39,211.49,147612.0,215.52,216.26,210.39,211.49,147612.0
2020-02-26 09:30:00,212.97,217.9,212.35,215.03,69738.0,212.97,217.9,212.35,215.03,69738.0
2020-02-26 10:00:00,215.37,219.1,213.11,217.46,80510.0,215.37,219.1,213.11,217.46,80510.0
2020-02-26 11:00:00,217.67,217.76,214.62,215.84,40394.0,217.67,217.76,214.62,215.84,40394.0
2020-02-26 12:00:00,215.44,215.44,210.86,211.91,58598.0,215.44,215.44,210.86,211.91,58598.0
2020-02-26 13:00:00,211.65,212.73,207.85,207.87,52495.0,211.65,212.73,207.85,207.87,52495.0
2020-02-26 14:00:00,207.89,210.3,207.89,208.49,29740.0,207.89,210.3,207.89,208.49,29740.0
2020-02-26 15:00:00,208.69,210.91,208.69,210.08,99085.0,208.69,210.91,208.69,210.08,99085.0
2020-02-27 09:30:00,202.42,202.97,196.99,199.4,153002.0,202.42,202.97,196.99,199.4,153002.0
2020-02-27 10:00:00,199.75,201.52,197.87,201.52,128298.0,199.75,201.52,197.87,201.52,128298.0
2020-02-27 11:00:00,201.63,204.59,201.0,204.48,89881.0,201.63,204.59,201.0,204.48,89881.0
2020-02-27 12:00:00,204.32,207.99,203.25,205.47,66321.0,204.32,207.99,203.25,205.47,66321.0
2020-02-27 13:00:00,204.52,205.96,201.48,201.49,61537.0,204.52,205.96,201.48,201.49,61537.0
2020-02-27 14:00:00,201.57,201.69,197.32,197.7,88165.0,201.57,201.69,197.32,197.7,88165.0
2020-02-27 15:00:00,197.41,199.49,192.03,192.49,232102.0,197.41,199.49,192.03,192.49,232102.0
2020-02-28 09:30:00,184.8,188.87,182.35,183.13,164942.0,184.8,188.87,182.35,183.13,164942.0
2020-02-28 10:00:00,183.19,188.54,180.86,185.42,164459.0,183.19,188.54,180.86,185.42,164459.0
2020-02-28 11:00:00,185.63,189.64,183.19,185.45,151402.0,185.63,189.64,183.19,185.45,151402.0
2020-02-28 12:00:00,185.71,186.85,183.49,185.33,129961.0,185.71,186.85,183.49,185.33,129961.0
2020-02-28 13:00:00,185.1,185.94,179.49,180.36,100773.0,185.1,185.94,179.49,180.36,100773.0
2020-02-28 14:00:00,180.46,182.83,179.39,179.74,155016.0,180.46,182.83,179.39,179.74,155016.0
2020-02-28 15:00:00,179.73,182.01,177.3,181.41,323899.0,179.73,182.01,177.3,181.41,323899.0
2020-03-02 09:30:00,182.22,183.97,176.25,176.74,105060.0,182.22,183.97,176.25,176.74,105060.0
2020-03-02 10:00:00,176.56,182.62,175.68,180.34,198811.0,176.56,182.62,175.68,180.34,198811.0
2020-03-02 11:00:00,180.58,189.22,180.33,188.5,164323.0,180.58,189.22,180.33,188.5,164323.0
2020-03-02 12:00:00,188.53,188.63,185.07,187.21,74132.0,188.53,188.63,185.07,187.21,74132.0
2020-03-02 13:00:00,187.07,187.69,184.82,187.25,84918.0,187.07,187.69,184.82,187.25,84918.0
2020-03-02 14:00:00,187.08,188.0,183.43,185.0,86217.0,187.08,188.0,183.43,185.0,86217.0
2020-03-02 15:00:00,185.21,193.05,185.21,192.55,218626.0,185.21,193.05,185.21,192.55,218626.0
2020-03-03 09:30:00,193.42,194.7,190.01,191.8,70108.0,193.42,194.7,190.01,191.8,70108.0
2020-03-03 10:00:00,192.58,199.74,191.05,194.46,166227.0,192.58,199.74,191.05,194.46,166227.0
2020-03-03 11:00:00,194.39,194.41,187.26,190.7,90504.0,194.39,194.41,187.26,190.7,90504.0
2020-03-03 12:00:00,190.69,191.81,186.57,187.62,53442.0,190.69,191.81,186.57,187.62,53442.0
2020-03-03 13:00:00,187.44,187.5,184.19,185.08,125353.0,187.44,187.5,184.19,185.08,125353.0
2020-03-03 14:00:00,185.07,186.14,182.01,185.08,139775.0,185.07,186.14,182.01,185.08,139775.0
2020-03-03 15:00:00,185.67,186.8,182.04,183.16,129368.0,185.67,186.8,182.04,183.16,129368.0
2020-03-04 09:30:00,186.1,187.8,183.6,186.15,79031.0,186.1,187.8,183.6,186.15,79031.0
2020-03-04 10:00:00,186.15,187.1,183.08,183.5,78295.0,186.15,187.1,183.08,183.5,78295.0
2020-03-04 11:00:00,184.02,184.44,182.2,182.71,50365.0,184.02,184.44,182.2,182.71,50365.0
2020-03-04 12:00:00,182.54,185.27,181.78,185.27,38436.0,182.54,185.27,181.78,185.27,38436.0
2020-03-04 13:00:00,185.42,187.17,184.56,186.08,50138.0,185.42,187.17,184.56,186.08,50138.0
2020-03-04 14:00:00,186.09,189.7,184.71,189.25,87506.0,186.09,189.7,184.71,189.25,87506.0
2020-03-04 15:00:00,189.25,191.13,189.18,190.04,156677.0,189.25,191.13,189.18,190.04,156677.0
2020-03-05 09:30:00,183.85,184.35,176.0,176.95,150906.0,183.85,184.35,176.0,176.95,150906.0
2020-03-05 10:00:00,176.95,179.68,174.46,174.46,280719.0,176.95,179.68,174.46,174.46,280719.0
2020-03-05 11:00:00,174.42,179.32,174.31,177.76,97888.0,174.42,179.32,174.31,177.76,97888.0
2020-03-05 12:00:00,177.58,177.8,173.36,173.74,83976.0,177.58,177.8,173.36,173.74,83976.0
2020-03-05 13:00:00,173.56,174.9,171.78,174.36,88768.0,173.56,174.9,171.78,174.36,88768.0
2020-03-05 14:00:00,174.39,174.57,171.1,172.8,67206.0,174.39,174.57,171.1,172.8,67206.0
2020-03-05 15:00:00,172.68,175.31,170.63,174.78,174982.0,172.68,175.31,170.63,174.78,174982.0
2020-03-06 09:30:00,169.05,170.16,166.08,170.16,178426.0,169.05,170.16,166.08,170.16,178426.0
2020-03-06 10:00:00,170.18,176.63,168.95,174.73,172856.0,170.18,176.63,168.95,174.73,172856.0
2020-03-06 11:00:00,174.86,175.25,168.38,168.9,85826.0,174.86,175.25,168.38,168.9,85826.0
2020-03-06 12:00:00,169.0,169.11,163.43,165.1,168141.0,169.0,169.11,163.43,165.1,168141.0
2020-03-06 13:00:00,165.21,165.6,162.12,162.34,122732.0,165.21,165.6,162.12,162.34,122732.0
2020-03-06 14:00:00,162.26,163.59,161.63,163.0,100647.0,162.26,163.59,161.63,163.0,100647.0
2020-03-06 15:00:00,162.9,168.12,161.12,167.1,446711.0,162.9,168.12,161.12,167.1,446711.0
2020-03-09 09:30:00,150.52,152.82,148.67,151.7,58541.0,150.52,152.82,148.67,151.7,58541.0
2020-03-09 10:00:00,151.26,155.9,151.02,151.99,204489.0,151.26,155.9,151.02,151.99,204489.0
2020-03-09 11:00:00,151.99,156.03,150.53,155.4,124452.0,151.99,156.03,150.53,155.4,124452.0
2020-03-09 12:00:00,155.24,157.99,151.98,152.26,88503.0,155.24,157.99,151.98,152.26,88503.0
2020-03-09 13:00:00,152.33,153.23,150.96,150.96,103820.0,152.33,153.23,150.96,150.96,103820.0
2020-03-09 14:00:00,151.0,151.31,149.27,150.52,113346.0,151.0,151.31,149.27,150.52,113346.0
2020-03-09 15:00:00,150.51,151.5,147.27,147.6,314282.0,150.51,151.5,147.27,147.6,314282.0
2020-03-10 09:30:00,155.27,155.66,145.51,148.9,141190.0,155.27,155.66,145.51,148.9,141190.0
2020-03-10 10:00:00,148.92,150.97,145.5,145.88,146761.0,148.92,150.97,145.5,145.88,146761.0
2020-03-10 11:00:00,145.88,146.37,140.65,141.0,210054.0,145.88,146.37,140.65,141.0,210054.0
2020-03-10 12:00:00,141.17,144.15,140.99,143.41,129241.0,141.17,144.15,140.99,143.41,129241.0
2020-03-10 13:00:00,143.42,143.85,141.4,141.6,86166.0,143.42,143.85,141.4,141.6,86166.0
2020-03-10 14:00:00,141.58,144.18,140.07,144.14,122258.0,141.58,144.18,140.07,144.14,122258.0
2020-03-10 15:00:00,143.99,147.48,143.99,146.02,312657.0,143.99,147.48,143.99,146.02,312657.0
2020-03-11 09:30:00,141.16,142.39,137.0,140.52,155935.0,141.16,142.39,137.0,140.52,155935.0
2020-03-11 10:00:00,140.94,141.54,136.26,137.05,170353.0,140.94,141.54,136.26,137.05,170353.0
2020-03-11 11:00:00,137.03,137.31,131.25,132.09,285094.0,137.03,137.31,131.25,132.09,285094.0
2020-03-11 12:00:00,131.97,135.51,131.35,133.17,155719.0,131.97,135.51,131.35,133.17,155719.0
2020-03-11 13:00:00,133.31,133.31,129.02,129.5,161807.0,133.31,133.31,129.02,129.5,161807.0
2020-03-11 14:00:00,129.34,130.21,128.23,128.49,187401.0,129.34,130.21,128.23,128.49,187401.0
2020-03-11 15:00:00,128.45,128.81,122.43,126.02,611669.0,128.45,128.81,122.43,126.02,611669.0
2020-03-12 09:30:00,116.11,116.44,114.99,116.22,5938.0,116.11,116.44,114.99,116.22,5938.0
2020-03-12 10:00:00,115.0,116.0,107.05,107.2,539373.0,115.0,116.0,107.05,107.2,539373.0
2020-03-12 11:00:00,107.14,107.3,101.0,105.92,312356.0,107.14,107.3,101.0,105.92,312356.0
2020-03-12 12:00:00,105.93,116.01,105.75,114.71,288541.0,105.93,116.01,105.75,114.71,288541.0
2020-03-12 13:00:00,114.57,119.96,111.88,114.78,236146.0,114.57,119.96,111.88,114.78,236146.0
2020-03-12 14:00:00,114.95,115.04,109.66,109.99,111120.0,114.95,115.04,109.66,109.99,111120.0
2020-03-12 15:00:00,110.0,110.88,106.32,107.78,456804.0,110.0,110.88,106.32,107.78,456804.0
2020-03-13 09:30:00,117.38,118.5,110.06,110.84,141430.0,117.38,118.5,110.06,110.84,141430.0
2020-03-13 10:00:00,110.56,119.37,110.04,115.76,314596.0,110.56,119.37,110.04,115.76,314596.0
2020-03-13 11:00:00,115.51,117.07,105.54,110.51,242226.0,115.51,117.07,105.54,110.51,242226.0
2020-03-13 12:00:00,110.63,115.42,108.26,113.09,148556.0,110.63,115.42,108.26,113.09,148556.0
2020-03-13 13:00:00,113.17,117.8,113.05,116.82,95942.0,113.17,117.8,113.05,116.82,95942.0
2020-03-13 14:00:00,116.82,116.87,112.51,115.72,103923.0,116.82,116.87,112.51,115.72,103923.0
2020-03-13 15:00:00,115.54,123.5,114.71,123.12,365196.0,115.54,123.5,114.71,123.12,365196.0
2020-03-16 09:30:00,105.1,106.68,101.12,101.19,68187.0,105.1,106.68,101.12,101.19,68187.0
2020-03-16 10:00:00,101.4,110.64,97.38,109.07,433575.0,101.4,110.64,97.38,109.07,433575.0
2020-03-16 11:00:00,109.26,113.38,107.56,107.98,181902.0,109.26,113.38,107.56,107.98,181902.0
2020-03-16 12:00:00,108.14,111.42,104.83,105.13,174944.0,108.14,111.42,104.83,105.13,174944.0
2020-03-16 13:00:00,105.03,105.4,101.0,101.01,209339.0,105.03,105.4,101.0,101.01,209339.0
2020-03-16 14:00:00,101.05,102.59,99.62,101.6,276933.0,101.05,102.59,99.62,101.6,276933.0
2020-03-16 15:00:00,101.35,101.91,93.29,94.0,533931.0,101.35,101.91,93.29,94.0,533931.0
2020-03-17 09:30:00,95.84,99.77,90.05,90.23,184807.0,95.84,99.77,90.05,90.23,184807.0
2020-03-17 10:00:00,90.39,94.0,90.15,92.24,271475.0,90.39,94.0,90.15,92.24,271475.0
2020-03-17 11:00:00,92.44,100.87,92.04,100.56,203725.0,92.44,100.87,92.04,100.56,203725.0
2020-03-17 12:00:00,100.57,102.89,92.12,93.63,194047.0,100.57,102.89,92.12,93.63,194047.0
2020-03-17 13:00:00,94.08,96.89,91.49,94.86,151523.0,94.08,96.89,91.49,94.86,151523.0
2020-03-17 14:00:00,94.92,97.24,92.72,93.99,166879.0,94.92,97.24,92.72,93.99,166879.0
2020-03-17 15:00:00,93.95,94.1,89.84,92.93,425245.0,93.95,94.1,89.84,92.93,425245.0
2020-03-18 09:30:00,83.96,90.15,82.29,89.5,174392.0,83.96,90.15,82.29,89.5,174392.0
2020-03-18 10:00:00,89.26,90.21,87.58,88.94,206909.0,89.26,90.21,87.58,88.94,206909.0
2020-03-18 11:00:00,88.9,91.47,87.08,91.47,179550.0,88.9,91.47,87.08,91.47,179550.0
2020-03-18 12:00:00,91.28,93.39,87.0,87.76,198635.0,91.28,93.39,87.0,87.76,198635.0
2020-03-18 13:00:00,87.76,87.82,80.65,81.07,174373.0,87.76,87.82,80.65,81.07,174373.0
2020-03-18 14:00:00,81.43,84.66,78.06,83.69,286635.0,81.43,84.66,78.06,83.69,286635.0
2020-03-18 15:00:00,84.47,84.47,78.48,81.33,398238.0,84.47,84.47,78.48,81.33,398238.0
2020-03-19 09:30:00,80.36,81.47,74.3,75.68,226388.0,80.36,81.47,74.3,75.68,226388.0
2020-03-19 10:00:00,76.32,87.26,75.09,85.59,379887.0,76.32,87.26,75.09,85.59,379887.0
2020-03-19 11:00:00,85.44,95.34,84.52,85.39,408282.0,85.44,95.34,84.52,85.39,408282.0
2020-03-19 12:00:00,85.38,89.01,85.0,86.53,232637.0,85.38,89.01,85.0,86.53,232637.0
2020-03-19 13:00:00,86.15,91.0,85.29,88.63,140762.0,86.15,91.0,85.29,88.63,140762.0
2020-03-19 14:00:00,88.34,90.45,86.51,89.46,232469.0,88.34,90.45,86.51,89.46,232469.0
2020-03-19 15:00:00,89.49,94.85,88.39,91.83,404588.0,89.49,94.85,88.39,91.83,404588.0
2020-03-20 09:30:00,93.4,95.34,87.51,91.01,170698.0,93.4,95.34,87.51,91.01,170698.0
2020-03-20 10:00:00,90.95,94.46,88.09,93.94,113437.0,90.95,94.46,88.09,93.94,113437.0
2020-03-20 11:00:00,94.03,95.19,88.6,88.6,175776.0,94.03,95.19,88.6,88.6,175776.0
2020-03-20 12:00:00,88.6,91.36,83.41,89.35,172098.0,88.6,91.36,83.41,89.35,172098.0
2020-03-20 13:00:00,89.48,91.0,85.7,86.29,144992.0,89.48,91.0,85.7,86.29,144992.0
2020-03-20 14:00:00,86.17,86.57,82.04,83.29,252485.0,86.17,86.57,82.04,83.29,252485.0
2020-03-20 15:00:00,83.04,83.51,80.05,82.12,593281.0,83.04,83.51,80.05,82.12,593281.0
2020-03-23 09:30:00,82.0,82.83,73.13,76.46,301888.0,82.0,82.83,73.13,76.46,301888.0
2020-03-23 10:00:00,76.29,79.2,74.4,76.95,279274.0,76.29,79.2,74.4,76.95,279274.0
2020-03-23 11:00:00,76.87,77.5,74.4,76.96,208263.0,76.87,77.5,74.4,76.96,208263.0
2020-03-23 12:00:00,76.92,80.0,75.35,79.7,225642.0,76.92,80.0,75.35,79.7,225642.0
2020-03-23 13:00:00,79.62,81.88,77.33,78.55,227630.0,79.62,81.88,77.33,78.55,227630.0
2020-03-23 14:00:00,78.29,79.96,76.6,78.51,95919.0,78.29,79.96,76.6,78.51,95919.0
2020-03-23 15:00:00,78.6,81.88,78.16,80.31,294226.0,78.6,81.88,78.16,80.31,294226.0
2020-03-24 09:30:00,88.47,91.97,87.13,89.83,185022.0,88.47,91.97,87.13,89.83,185022.0
2020-03-24 10:00:00,89.82,95.34,89.01,94.45,338112.0,89.82,95.34,89.01,94.45,338112.0
2020-03-24 11:00:00,94.13,102.57,94.0,99.24,381432.0,94.13,102.57,94.0,99.24,381432.0
2020-03-24 12:00:00,99.62,102.21,97.55,101.07,241675.0,99.62,102.21,97.55,101.07,241675.0
2020-03-24 13:00:00,101.1,102.89,96.01,96.17,201046.0,101.1,102.89,96.01,96.17,201046.0
2020-03-24 14:00:00,96.18,97.53,94.19,97.27,161036.0,96.18,97.53,94.19,97.27,161036.0
2020-03-24 15:00:00,97.24,104.76,95.76,104.06,454090.0,97.24,104.76,95.76,104.06,454090.0
2020-03-25 09:30:00,107.15,113.97,96.48,103.22,376247.0,107.15,113.97,96.48,103.22,376247.0
2020-03-25 10:00:00,102.94,104.21,98.0,101.86,292420.0,102.94,104.21,98.0,101.86,292420.0
2020-03-25 11:00:00,101.55,106.86,101.43,104.29,180308.0,101.55,106.86,101.43,104.29,180308.0
2020-03-25 12:00:00,104.01,110.9,103.52,109.14,225370.0,104.01,110.9,103.52,109.14,225370.0
2020-03-25 13:00:00,108.92,113.17,108.63,109.84,222623.0,108.92,113.17,108.63,109.84,222623.0
2020-03-25 14:00:00,110.35,114.42,107.44,113.68,251747.0,110.35,114.42,107.44,113.68,251747.0
2020-03-25 15:00:00,113.28,115.47,105.07,106.64,555124.0,113.28,115.47,105.07,106.64,555124.0
2020-03-26 09:30:00,109.93,111.0,102.69,106.9,142313.0,109.93,111.0,102.69,106.9,142313.0
2020-03-26 10:00:00,107.0,109.66,105.0,108.76,290906.0,107.0,109.66,105.0,108.76,290906.0
2020-03-26 11:00:00,108.82,113.5,106.43,112.5,275548.0,108.82,113.5,106.43,112.5,275548.0
2020-03-26 12:00:00,112.56,113.11,110.82,112.48,139773.0,112.56,113.11,110.82,112.48,139773.0
2020-03-26 13:00:00,112.21,113.0,109.37,110.46,206802.0,112.21,113.0,109.37,110.46,206802.0
2020-03-26 14:00:00,110.53,110.93,108.14,108.92,176049.0,110.53,110.93,108.14,108.92,176049.0
2020-03-26 15:00:00,109.02,109.75,106.86,108.11,317986.0,109.02,109.75,106.86,108.11,317986.0
2020-03-27 09:30:00,101.91,103.23,97.11,100.91,205460.0,101.91,103.23,97.11,100.91,205460.0
2020-03-27 10:00:00,100.42,106.77,99.51,102.04,225509.0,100.42,106.77,99.51,102.04,225509.0
2020-03-27 11:00:00,101.4,105.61,101.4,102.75,121028.0,101.4,105.61,101.4,102.75,121028.0
2020-03-27 12:00:00,102.71,106.58,101.52,105.06,68505.0,102.71,106.58,101.52,105.06,68505.0
2020-03-27 13:00:00,105.19,110.0,105.18,108.04,161601.0,105.19,110.0,105.18,108.04,161601.0
2020-03-27 14:00:00,107.95,111.34,107.51,110.86,159331.0,107.95,111.34,107.51,110.86,159331.0
2020-03-27 15:00:00,111.07,113.0,110.25,110.92,493351.0,111.07,113.0,110.25,110.92,493351.0
2020-03-30 09:30:00,111.4,117.0,109.99,115.43,283250.0,111.4,117.0,109.99,115.43,283250.0
2020-03-30 10:00:00,115.0,119.7,113.84,116.31,438112.0,115.0,119.7,113.84,116.31,438112.0
2020-03-30 11:00:00,116.65,121.91,115.94,119.34,321744.0,116.65,121.91,115.94,119.34,321744.0
2020-03-30 12:00:00,119.34,119.53,116.27,118.39,203916.0,119.34,119.53,116.27,118.39,203916.0
2020-03-30 13:00:00,118.28,118.47,115.63,116.84,168602.0,118.28,118.47,115.63,116.84,168602.0
2020-03-30 14:00:00,116.68,118.59,115.13,115.86,217894.0,116.68,118.59,115.13,115.86,217894.0
2020-03-30 15:00:00,116.02,118.92,115.81,117.89,633969.0,116.02,118.92,115.81,117.89,633969.0
2020-03-31 09:30:00,100.63,111.74,98.56,106.42,980672.0,100.63,111.74,98.56,106.42,980672.0
2020-03-31 10:00:00,106.73,112.0,105.36,106.42,653099.0,106.73,112.0,105.36,106.42,653099.0
2020-03-31 11:00:00,106.35,107.48,104.48,105.07,493581.0,106.35,107.48,104.48,105.07,493581.0
2020-03-31 12:00:00,105.06,105.74,103.5,103.5,401521.0,105.06,105.74,103.5,103.5,401521.0
2020-03-31 13:00:00,103.51,104.85,102.48,104.39,334764.0,103.51,104.85,102.48,104.39,334764.0
2020-03-31 14:00:00,104.38,105.9,102.71,103.11,322365.0,104.38,105.9,102.71,103.11,322365.0
2020-03-31 15:00:00,103.21,103.39,98.79,100.48,827817.0,103.21,103.39,98.79,100.48,827817.0
2020-04-01 09:30:00,94.61,95.39,90.13,92.81,235256.0,94.61,95.39,90.13,92.81,235256.0
2020-04-01 10:00:00,92.81,98.33,91.5,97.05,360459.0,92.81,98.33,91.5,97.05,360459.0
2020-04-01 11:00:00,96.84,97.33,93.46,93.46,172934.0,96.84,97.33,93.46,93.46,172934.0
2020-04-01 12:00:00,93.41,93.66,90.0,90.55,178521.0,93.41,93.66,90.0,90.55,178521.0
2020-04-01 13:00:00,90.63,92.76,90.19,92.38,167351.0,90.63,92.76,90.19,92.38,167351.0
2020-04-01 14:00:00,92.46,93.86,90.75,91.3,158515.0,92.46,93.86,90.75,91.3,158515.0
2020-04-01 15:00:00,91.31,91.47,86.41,88.63,609126.0,91.31,91.47,86.41,88.63,609126.0
2020-04-02 09:30:00,88.25,92.89,88.25,92.38,151596.0,88.25,92.89,88.25,92.38,151596.0
2020-04-02 10:00:00,92.49,99.3,92.41,96.52,315160.0,92.49,99.3,92.41,96.52,315160.0
2020-04-02 11:00:00,96.95,97.2,93.7,95.53,160015.0,96.95,97.2,93.7,95.53,160015.0
2020-04-02 12:00:00,95.55,95.95,91.76,92.02,137850.0,95.55,95.95,91.76,92.02,137850.0
2020-04-02 13:00:00,92.17,92.84,89.0,89.5,180458.0,92.17,92.84,89.0,89.5,180458.0
2020-04-02 14:00:00,89.41,90.41,88.32,90.41,213581.0,89.41,90.41,88.32,90.41,213581.0
2020-04-02 15:00:00,90.35,91.44,87.11,88.61,325699.0,90.35,91.44,87.11,88.61,325699.0
2020-04-03 09:30:00,89.42,92.15,88.34,91.0,95397.0,89.42,92.15,88.34,91.0,95397.0
2020-04-03 10:00:00,91.23,92.5,88.17,88.46,165921.0,91.23,92.5,88.17,88.46,165921.0
2020-04-03 11:00:00,88.62,89.68,86.59,87.05,197235.0,88.62,89.68,86.59,87.05,197235.0
2020-04-03 12:00:00,87.11,87.33,84.7,86.0,181077.0,87.11,87.33,84.7,86.0,181077.0
2020-04-03 13:00:00,85.95,86.38,84.61,85.12,129498.0,85.95,86.38,84.61,85.12,129498.0
2020-04-03 14:00:00,85.0,86.9,85.0,86.14,181724.0,85.0,86.9,85.0,86.14,181724.0
2020-04-03 15:00:00,86.19,87.3,84.75,86.19,368386.0,86.19,87.3,84.75,86.19,368386.0
2020-04-06 09:30:00,93.6,96.0,92.99,94.88,235572.0,93.6,96.0,92.99,94.88,235572.0
2020-04-06 10:00:00,94.88,96.68,92.1,94.34,310019.0,94.88,96.68,92.1,94.34,310019.0
2020-04-06 11:00:00,94.33,96.07,93.93,95.09,144981.0,94.33,96.07,93.93,95.09,144981.0
2020-04-06 12:00:00,95.3,99.0,94.94,98.58,263285.0,95.3,99.0,94.94,98.58,263285.0
2020-04-06 13:00:00,98.74,102.59,98.58,102.15,326534.0,98.74,102.59,98.58,102.15,326534.0
2020-04-06 14:00:00,102.19,102.2,99.78,101.75,206261.0,102.19,102.2,99.78,101.75,206261.0
2020-04-06 15:00:00,101.83,104.03,100.84,103.64,525108.0,101.83,104.03,100.84,103.64,525108.0
2020-04-07 09:30:00,110.56,113.0,106.51,109.0,271417.0,110.56,113.0,106.51,109.0,271417.0
2020-04-07 10:00:00,109.29,109.98,99.75,103.37,268570.0,109.29,109.98,99.75,103.37,268570.0
2020-04-07 11:00:00,103.37,107.29,102.21,105.15,133387.0,103.37,107.29,102.21,105.15,133387.0
2020-04-07 12:00:00,105.44,108.86,105.36,108.41,110746.0,105.44,108.86,105.36,108.41,110746.0
2020-04-07 13:00:00,108.47,108.91,105.76,106.18,92682.0,108.47,108.91,105.76,106.18,92682.0
2020-04-07 14:00:00,106.46,106.72,103.59,104.8,133008.0,106.46,106.72,103.59,104.8,133008.0
2020-04-07 15:00:00,104.56,106.87,103.93,105.03,224086.0,104.56,106.87,103.93,105.03,224086.0
2020-04-08 09:30:00,106.21,109.33,105.08,107.78,90615.0,106.21,109.33,105.08,107.78,90615.0
2020-04-08 10:00:00,108.2,110.5,106.19,109.7,147918.0,108.2,110.5,106.19,109.7,147918.0
2020-04-08 11:00:00,109.84,114.95,109.84,112.37,234191.0,109.84,114.95,109.84,112.37,234191.0
2020-04-08 12:00:00,112.48,115.19,111.75,114.57,120388.0,112.48,115.19,111.75,114.57,120388.0
2020-04-08 13:00:00,114.72,115.33,112.18,112.18,168075.0,114.72,115.33,112.18,112.18,168075.0
2020-04-08 14:00:00,112.2,113.78,111.49,113.53,170929.0,112.2,113.78,111.49,113.53,170929.0
2020-04-08 15:00:00,113.44,114.5,111.51,112.27,362071.0,113.44,114.5,111.51,112.27,362071.0
2020-04-09 09:30:00,115.96,124.9,115.57,124.86,215562.0,115.96,124.9,115.57,124.86,215562.0
2020-04-09 10:00:00,124.73,126.22,117.63,118.52,392800.0,124.73,126.22,117.63,118.52,392800.0
2020-04-09 11:00:00,118.74,120.47,117.32,119.78,148201.0,118.74,120.47,117.32,119.78,148201.0
2020-04-09 12:00:00,119.93,125.24,119.76,124.78,155098.0,119.93,125.24,119.76,124.78,155098.0
2020-04-09 13:00:00,124.74,124.91,120.28,121.32,169538.0,124.74,124.91,120.28,121.32,169538.0
2020-04-09 14:00:00,121.21,121.56,118.76,119.82,210827.0,121.21,121.56,118.76,119.82,210827.0
2020-04-09 15:00:00,119.85,123.47,119.19,122.56,281643.0,119.85,123.47,119.19,122.56,281643.0
2020-04-13 09:30:00,119.68,121.58,116.62,118.56,122880.0,119.68,121.58,116.62,118.56,122880.0
2020-04-13 10:00:00,118.54,120.85,117.54,119.66,135679.0,118.54,120.85,117.54,119.66,135679.0
2020-04-13 11:00:00,119.48,124.38,119.08,124.14,134107.0,119.48,124.38,119.08,124.14,134107.0
2020-04-13 12:00:00,124.04,125.87,122.87,124.03,117992.0,124.04,125.87,122.87,124.03,117992.0
2020-04-13 13:00:00,123.9,126.5,123.6,125.5,68431.0,123.9,126.5,123.6,125.5,68431.0
2020-04-13 14:00:00,125.51,125.9,124.17,125.31,90239.0,125.51,125.9,124.17,125.31,90239.0
2020-04-13 15:00:00,125.26,129.09,124.64,128.41,297977.0,125.26,129.09,124.64,128.41,297977.0
2020-04-14 09:30:00,135.03,138.82,133.0,134.06,298511.0,135.03,138.82,133.0,134.06,298511.0
2020-04-14 10:00:00,134.17,135.0,130.02,130.89,249974.0,134.17,135.0,130.02,130.89,249974.0
2020-04-14 11:00:00,130.86,132.85,129.21,132.28,177116.0,130.86,132.85,129.21,132.28,177116.0
2020-04-14 12:00:00,132.36,134.0,132.36,132.93,87997.0,132.36,134.0,132.36,132.93,87997.0
2020-04-14 13:00:00,132.86,133.85,131.61,133.43,90836.0,132.86,133.85,131.61,133.43,90836.0
2020-04-14 14:00:00,133.33,134.15,130.72,132.45,109700.0,133.33,134.15,130.72,132.45,109700.0
2020-04-14 15:00:00,132.3,132.51,130.29,130.79,233680.0,132.3,132.51,130.29,130.79,233680.0
2020-04-15 09:30:00,124.0,126.48,120.57,122.27,198464.0,124.0,126.48,120.57,122.27,198464.0
2020-04-15 10:00:00,122.45,125.59,121.63,124.9,252814.0,122.45,125.59,121.63,124.9,252814.0
2020-04-15 11:00:00,125.47,126.36,124.01,124.71,83531.0,125.47,126.36,124.01,124.71,83531.0
2020-04-15 12:00:00,124.73,125.12,123.12,123.59,62010.0,124.73,125.12,123.12,123.59,62010.0
2020-04-15 13:00:00,123.49,124.39,123.0,123.38,42536.0,123.49,124.39,123.0,123.38,42536.0
2020-04-15 14:00:00,123.4,125.73,123.37,124.85,82625.0,123.4,125.73,123.37,124.85,82625.0
2020-04-15 15:00:00,124.76,124.91,122.56,122.86,199322.0,124.76,124.91,122.56,122.86,199322.0
2020-04-16 09:30:00,124.25,125.52,121.1,121.29,73473.0,124.25,125.52,121.1,121.29,73473.0
2020-04-16 10:00:00,121.07,123.99,121.02,123.86,138318.0,121.07,123.99,121.02,123.86,138318.0
2020-04-16 11:00:00,123.89,125.5,122.39,123.31,115195.0,123.89,125.5,122.39,123.31,115195.0
2020-04-16 12:00:00,123.14,123.64,119.0,119.8,103330.0,123.14,123.64,119.0,119.8,103330.0
2020-04-16 13:00:00,119.97,121.32,119.53,120.38,50464.0,119.97,121.32,119.53,120.38,50464.0
2020-04-16 14:00:00,120.52,121.23,120.0,120.37,56775.0,120.52,121.23,120.0,120.37,56775.0
2020-04-16 15:00:00,120.65,122.43,119.79,121.89,152733.0,120.65,122.43,119.79,121.89,152733.0
2020-04-17 09:30:00,128.07,132.42,127.49,132.17,147339.0,128.07,132.42,127.49,132.17,147339.0
2020-04-17 10:00:00,132.18,132.66,127.34,127.57,143491.0,132.18,132.66,127.34,127.57,143491.0
2020-04-17 11:00:00,127.58,129.73,127.32,129.27,46221.0,127.58,129.73,127.32,129.27,46221.0
2020-04-17 12:00:00,129.7,131.29,129.31,130.44,38328.0,129.7,131.29,129.31,130.44,38328.0
2020-04-17 13:00:00,130.15,130.3,128.66,128.66,37618.0,130.15,130.3,128.66,128.66,37618.0
2020-04-17 14:00:00,128.53,128.76,127.64,127.89,56243.0,128.53,128.76,127.64,127.89,56243.0
2020-04-17 15:00:00,127.89,129.99,127.63,129.91,191205.0,127.89,129.99,127.63,129.91,191205.0
2020-04-20 09:30:00,125.99,129.03,124.68,127.89,49847.0,125.99,129.03,124.68,127.89,49847.0
2020-04-20 10:00:00,128.06,130.46,127.28,128.57,142464.0,128.06,130.46,127.28,128.57,142464.0
2020-04-20 11:00:00,128.33,129.48,127.59,128.92,89101.0,128.33,129.48,127.59,128.92,89101.0
2020-04-20 12:00:00,128.85,129.4,127.77,128.08,49128.0,128.85,129.4,127.77,128.08,49128.0
2020-04-20 13:00:00,128.2,128.2,125.13,126.1,113591.0,128.2,128.2,125.13,126.1,113591.0
2020-04-20 14:00:00,125.86,126.95,123.51,123.81,126193.0,125.86,126.95,123.51,123.81,126193.0
2020-04-20 15:00:00,123.78,125.34,123.1,124.51,281307.0,123.78,125.34,123.1,124.51,281307.0
2020-04-21 09:30:00,120.5,124.26,120.5,123.88,50338.0,120.5,124.26,120.5,123.88,50338.0
2020-04-21 10:00:00,123.71,124.5,121.0,121.1,46038.0,123.71,124.5,121.0,121.1,46038.0
2020-04-21 11:00:00,121.29,122.1,119.69,120.23,70906.0,121.29,122.1,119.69,120.23,70906.0
2020-04-21 12:00:00,120.13,120.82,118.6,119.29,62706.0,120.13,120.82,118.6,119.29,62706.0
2020-04-21 13:00:00,119.32,122.43,119.31,121.08,81197.0,119.32,122.43,119.31,121.08,81197.0
2020-04-21 14:00:00,120.9,121.68,119.22,119.22,88891.0,120.9,121.68,119.22,119.22,88891.0
2020-04-21 15:00:00,119.34,120.57,119.01,119.79,153154.0,119.34,120.57,119.01,119.79,153154.0
2020-04-22 09:30:00,123.26,124.5,122.64,123.72,62396.0,123.26,124.5,122.64,123.72,62396.0
2020-04-22 10:00:00,123.6,124.79,123.01,123.5,48158.0,123.6,124.79,123.01,123.5,48158.0
2020-04-22 11:00:00,123.56,125.74,123.36,124.78,72490.0,123.56,125.74,123.36,124.78,72490.0
2020-04-22 12:00:00,124.79,126.42,124.72,126.25,71003.0,124.79,126.42,124.72,126.25,71003.0
2020-04-22 13:00:00,126.28,127.21,125.5,127.12,81546.0,126.28,127.21,125.5,127.12,81546.0
2020-04-22 14:00:00,127.12,127.75,126.08,126.13,84063.0,127.12,127.75,126.08,126.13,84063.0
2020-04-22 15:00:00,126.22,127.51,126.09,127.42,181402.0,126.22,127.51,126.09,127.42,181402.0
2020-04-23 09:30:00,125.98,130.0,125.98,128.11,145170.0,125.98,130.0,125.98,128.11,145170.0
2020-04-23 10:00:00,128.49,130.3,126.54,128.84,172758.0,128.49,130.3,126.54,128.84,172758.0
2020-04-23 11:00:00,128.68,130.4,128.05,128.9,106880.0,128.68,130.4,128.05,128.9,106880.0
2020-04-23 12:00:00,128.99,129.68,126.61,127.39,50035.0,128.99,129.68,126.61,127.39,50035.0
2020-04-23 13:00:00,127.54,128.55,124.78,125.3,86904.0,127.54,128.55,124.78,125.3,86904.0
2020-04-23 14:00:00,125.19,128.07,125.16,127.51,57285.0,125.19,128.07,125.16,127.51,57285.0
2020-04-23 15:00:00,127.52,127.53,124.14,125.19,231769.0,127.52,127.53,124.14,125.19,231769.0
2020-04-24 09:30:00,126.29,127.91,125.22,125.71,142742.0,126.29,127.91,125.22,125.71,142742.0
2020-04-24 10:00:00,125.73,128.76,125.65,128.76,87180.0,125.73,128.76,125.65,128.76,87180.0
2020-04-24 11:00:00,128.77,129.49,127.53,127.95,164945.0,128.77,129.49,127.53,127.95,164945.0
2020-04-24 12:00:00,127.94,129.44,127.32,129.21,60880.0,127.94,129.44,127.32,129.21,60880.0
2020-04-24 13:00:00,129.17,131.64,129.16,131.64,91800.0,129.17,131.64,129.16,131.64,91800.0
2020-04-24 14:00:00,131.45,133.46,131.0,132.75,127231.0,131.45,133.46,131.0,132.75,127231.0
2020-04-24 15:00:00,132.66,134.51,132.31,132.91,268332.0,132.66,134.51,132.31,132.91,268332.0
2020-04-27 09:30:00,136.43,139.93,135.83,138.52,151681.0,136.43,139.93,135.83,138.52,151681.0
2020-04-27 10:00:00,138.61,140.47,137.21,140.4,161002.0,138.61,140.47,137.21,140.4,161002.0
2020-04-27 11:00:00,140.41,142.5,139.77,142.5,119225.0,140.41,142.5,139.77,142.5,119225.0
2020-04-27 12:00:00,142.5,144.28,142.43,144.03,179223.0,142.5,144.28,142.43,144.03,179223.0
2020-04-27 13:00:00,144.03,144.04,141.65,142.49,125636.0,144.03,144.04,141.65,142.49,125636.0
2020-04-27 14:00:00,142.56,143.26,141.77,142.69,119289.0,142.56,143.26,141.77,142.69,119289.0
2020-04-27 15:00:00,142.52,144.99,142.18,144.58,217334.0,142.52,144.99,142.18,144.58,217334.0
2020-04-28 09:30:00,151.03,152.36,149.0,149.76,232893.0,151.03,152.36,149.0,149.76,232893.0
2020-04-28 10:00:00,149.86,150.0,143.74,144.06,280403.0,149.86,150.0,143.74,144.06,280403.0
2020-04-28 11:00:00,144.12,148.07,143.87,146.75,151821.0,144.12,148.07,143.87,146.75,151821.0
2020-04-28 12:00:00,146.99,148.18,146.29,148.18,63719.0,146.99,148.18,146.29,148.18,63719.0
2020-04-28 13:00:00,148.0,148.48,147.04,147.6,69049.0,148.0,148.48,147.04,147.6,69049.0
2020-04-28 14:00:00,147.72,150.19,147.65,149.32,131616.0,147.72,150.19,147.65,149.32,131616.0
2020-04-28 15:00:00,149.25,149.92,148.2,148.94,245626.0,149.25,149.92,148.2,148.94,245626.0
2020-04-29 09:30:00,150.71,155.23,149.45,154.19,161636.0,150.71,155.23,149.45,154.19,161636.0
2020-04-29 10:00:00,154.42,156.33,152.15,155.82,146953.0,154.42,156.33,152.15,155.82,146953.0
2020-04-29 11:00:00,155.75,155.9,153.54,154.57,74076.0,155.75,155.9,153.54,154.57,74076.0
2020-04-29 12:00:00,154.66,159.29,154.65,158.61,126655.0,154.66,159.29,154.65,158.61,126655.0
2020-04-29 13:00:00,158.89,159.45,155.3,155.31,88668.0,158.89,159.45,155.3,155.31,88668.0
2020-04-29 14:00:00,155.07,156.43,154.42,155.46,65243.0,155.07,156.43,154.42,155.46,65243.0
2020-04-29 15:00:00,155.58,156.61,154.82,154.96,141185.0,155.58,156.61,154.82,154.96,141185.0
2020-04-30 09:30:00,152.22,152.22,146.98,149.8,124047.0,152.22,152.22,146.98,149.8,124047.0
2020-04-30 10:00:00,149.92,151.63,149.25,150.92,90827.0,149.92,151.63,149.25,150.92,90827.0
2020-04-30 11:00:00,150.92,152.15,147.23,147.25,73931.0,150.92,152.15,147.23,147.25,73931.0
2020-04-30 12:00:00,147.32,148.29,145.5,146.08,84265.0,147.32,148.29,145.5,146.08,84265.0
2020-04-30 13:00:00,146.0,147.49,144.58,144.58,59867.0,146.0,147.49,144.58,144.58,59867.0
2020-04-30 14:00:00,144.69,145.88,144.3,145.77,48716.0,144.69,145.88,144.3,145.77,48716.0
2020-04-30 15:00:00,145.79,146.42,143.79,143.88,158181.0,145.79,146.42,143.79,143.88,158181.0
2020-05-01 09:30:00,138.98,141.58,135.43,136.6,122467.0,138.98,141.58,135.43,136.6,122467.0
2020-05-01 10:00:00,136.02,138.75,134.66,136.0,133038.0,136.02,138.75,134.66,136.0,133038.0
2020-05-01 11:00:00,135.94,136.77,134.03,134.9,158848.0,135.94,136.77,134.03,134.9,158848.0
2020-05-01 12:00:00,134.73,136.75,134.33,136.5,66950.0,134.73,136.75,134.33,136.5,66950.0
2020-05-01 13:00:00,136.64,137.09,136.2,136.72,46402.0,136.64,137.09,136.2,136.72,46402.0
2020-05-01 14:00:00,136.77,137.69,136.56,137.26,28821.0,136.77,137.69,136.56,137.26,28821.0
2020-05-01 15:00:00,137.12,137.54,136.34,137.46,206437.0,137.12,137.54,136.34,137.46,206437.0
2020-05-04 09:30:00,132.54,135.69,129.11,135.5,100365.0,132.54,135.69,129.11,135.5,100365.0
2020-05-04 10:00:00,135.38,139.64,135.27,138.51,123140.0,135.38,139.64,135.27,138.51,123140.0
2020-05-04 11:00:00,138.49,139.64,137.65,139.2,53008.0,138.49,139.64,137.65,139.2,53008.0
2020-05-04 12:00:00,139.05,141.18,139.05,139.98,55555.0,139.05,141.18,139.05,139.98,55555.0
2020-05-04 13:00:00,139.86,141.29,139.01,141.0,66290.0,139.86,141.29,139.01,141.0,66290.0
2020-05-04 14:00:00,140.85,142.38,139.83,142.38,64566.0,140.85,142.38,139.83,142.38,64566.0
2020-05-04 15:00:00,142.39,143.35,141.63,142.4,159766.0,142.39,143.35,141.63,142.4,159766.0
2020-05-05 09:30:00,150.0,150.88,146.9,150.48,199586.0,150.0,150.88,146.9,150.48,199586.0
2020-05-05 10:00:00,150.58,151.4,145.14,146.7,151747.0,150.58,151.4,145.14,146.7,151747.0
2020-05-05 11:00:00,147.03,150.4,147.02,148.3,135392.0,147.03,150.4,147.02,148.3,135392.0
2020-05-05 12:00:00,148.37,149.22,146.36,146.57,57785.0,148.37,149.22,146.36,146.57,57785.0
2020-05-05 13:00:00,146.8,147.23,145.45,145.88,53202.0,146.8,147.23,145.45,145.88,53202.0
2020-05-05 14:00:00,146.0,147.43,145.0,145.49,95951.0,146.0,147.43,145.0,145.49,95951.0
2020-05-05 15:00:00,145.11,145.44,143.18,143.27,163510.0,145.11,145.44,143.18,143.27,163510.0
2020-05-06 09:30:00,147.68,147.69,142.51,143.38,54802.0,147.68,147.69,142.51,143.38,54802.0
2020-05-06 10:00:00,143.04,145.15,141.5,144.09,80097.0,143.04,145.15,141.5,144.09,80097.0
2020-05-06 11:00:00,144.09,144.79,143.42,144.25,57592.0,144.09,144.79,143.42,144.25,57592.0
2020-05-06 12:00:00,144.02,145.43,143.77,145.0,55842.0,144.02,145.43,143.77,145.0,55842.0
2020-05-06 13:00:00,144.93,147.67,144.55,147.55,54053.0,144.93,147.67,144.55,147.55,54053.0
2020-05-06 14:00:00,147.56,147.83,146.77,147.29,57442.0,147.56,147.83,146.77,147.29,57442.0
2020-05-06 15:00:00,147.35,147.82,146.29,146.91,138792.0,147.35,147.82,146.29,146.91,138792.0
2020-05-07 09:30:00,150.26,152.39,149.42,151.72,57687.0,150.26,152.39,149.42,151.72,57687.0
2020-05-07 10:00:00,151.72,152.2,149.36,150.15,74455.0,151.72,152.2,149.36,150.15,74455.0
2020-05-07 11:00:00,150.11,151.0,149.62,151.0,50932.0,150.11,151.0,149.62,151.0,50932.0
2020-05-07 12:00:00,151.01,151.21,150.13,150.46,42518.0,151.01,151.21,150.13,150.46,42518.0
2020-05-07 13:00:00,150.5,151.7,149.97,151.39,33800.0,150.5,151.7,149.97,151.39,33800.0
2020-05-07 14:00:00,151.31,151.68,150.64,151.18,67363.0,151.31,151.68,150.64,151.18,67363.0
2020-05-07 15:00:00,150.88,152.19,150.83,151.51,128904.0,150.88,152.19,150.83,151.51,128904.0
2020-05-08 09:30:00,154.55,156.68,153.08,156.33,63287.0,154.55,156.68,153.08,156.33,63287.0
2020-05-08 10:00:00,156.69,158.73,156.24,157.69,118847.0,156.69,158.73,156.24,157.69,118847.0
2020-05-08 11:00:00,157.55,158.7,156.03,156.47,74075.0,157.55,158.7,156.03,156.47,74075.0
2020-05-08 12:00:00,156.57,158.25,156.01,158.14,43767.0,156.57,158.25,156.01,158.14,43767.0
2020-05-08 13:00:00,158.1,158.38,155.83,157.23,43738.0,158.1,158.38,155.83,157.23,43738.0
2020-05-08 14:00:00,157.25,159.39,157.11,159.2,55829.0,157.25,159.39,157.11,159.2,55829.0
2020-05-08 15:00:00,159.22,161.33,158.89,159.95,153225.0,159.22,161.33,158.89,159.95,153225.0
2020-05-11 09:30:00,158.68,159.43,156.62,157.41,72862.0,158.68,159.43,156.62,157.41,72862.0
2020-05-11 10:00:00,157.53,160.0,157.3,158.79,62990.0,157.53,160.0,157.3,158.79,62990.0
2020-05-11 11:00:00,159.08,162.28,158.79,162.25,74447.0,159.08,162.28,158.79,162.25,74447.0
2020-05-11 12:00:00,162.35,166.93,162.33,166.93,304614.0,162.35,166.93,162.33,166.93,304614.0
2020-05-11 13:00:00,166.46,167.28,165.27,165.28,64616.0,166.46,167.28,165.27,165.28,64616.0
2020-05-11 14:00:00,165.14,166.11,164.36,165.51,69590.0,165.14,166.11,164.36,165.51,69590.0
2020-05-11 15:00:00,165.56,166.07,164.04,164.12,171022.0,165.56,166.07,164.04,164.12,171022.0
2020-05-12 09:30:00,165.5,166.6,158.27,160.01,142731.0,165.5,166.6,158.27,160.01,142731.0
2020-05-12 10:00:00,160.16,163.38,158.44,162.62,153868.0,160.16,163.38,158.44,162.62,153868.0
2020-05-12 11:00:00,162.4,164.11,161.95,163.16,43007.0,162.4,164.11,161.95,163.16,43007.0
2020-05-12 12:00:00,162.87,162.97,161.48,162.33,43882.0,162.87,162.97,161.48,162.33,43882.0
2020-05-12 13:00:00,162.31,162.45,159.85,162.45,72166.0,162.31,162.45,159.85,162.45,72166.0
2020-05-12 14:00:00,162.49,162.49,159.28,160.42,64962.0,162.49,162.49,159.28,160.42,64962.0
2020-05-12 15:00:00,160.37,161.41,156.14,156.4,165137.0,160.37,161.41,156.14,156.4,165137.0
2020-05-13 09:30:00,156.0,156.82,152.65,155.57,149318.0,156.0,156.82,152.65,155.57,149318.0
2020-05-13 10:00:00,155.27,157.98,155.09,155.26,198758.0,155.27,157.98,155.09,155.26,198758.0
2020-05-13 11:00:00,155.52,155.98,150.75,151.36,135429.0,155.52,155.98,150.75,151.36,135429.0
2020-05-13 12:00:00,151.44,152.67,145.65,146.03,229495.0,151.44,152.67,145.65,146.03,229495.0
2020-05-13 13:00:00,146.15,147.56,144.5,145.84,92129.0,146.15,147.56,144.5,145.84,92129.0
2020-05-13 14:00:00,145.76,147.31,144.91,145.63,50983.0,145.76,147.31,144.91,145.63,50983.0
2020-05-13 15:00:00,145.65,147.02,143.78,146.61,204599.0,145.65,147.02,143.78,146.61,204599.0
2020-05-14 09:30:00,143.25,143.8,138.46,139.41,125374.0,143.25,143.8,138.46,139.41,125374.0
2020-05-14 10:00:00,139.55,149.7,138.42,149.37,261421.0,139.55,149.7,138.42,149.37,261421.0
2020-05-14 11:00:00,149.16,151.1,144.09,145.47,101566.0,149.16,151.1,144.09,145.47,101566.0
2020-05-14 12:00:00,146.52,149.41,145.42,148.95,43254.0,146.52,149.41,145.42,148.95,43254.0
2020-05-14 13:00:00,149.06,149.37,147.42,147.83,63326.0,149.06,149.37,147.42,147.83,63326.0
2020-05-14 14:00:00,147.66,148.91,145.22,148.69,139704.0,147.66,148.91,145.22,148.69,139704.0
2020-05-14 15:00:00,148.4,150.65,148.14,150.16,221097.0,148.4,150.65,148.14,150.16,221097.0
2020-05-15 09:30:00,148.0,151.15,145.96,149.5,47175.0,148.0,151.15,145.96,149.5,47175.0
2020-05-15 10:00:00,149.56,153.0,148.93,152.77,115266.0,149.56,153.0,148.93,152.77,115266.0
2020-05-15 11:00:00,152.36,153.99,150.66,153.89,63758.0,152.36,153.99,150.66,153.89,63758.0
2020-05-15 12:00:00,153.69,154.41,152.57,154.22,34051.0,153.69,154.41,152.57,154.22,34051.0
2020-05-15 13:00:00,154.4,156.22,154.36,156.0,62307.0,154.4,156.22,154.36,156.0,62307.0
2020-05-15 14:00:00,155.9,156.77,153.68,154.3,52821.0,155.9,156.77,153.68,154.3,52821.0
2020-05-15 15:00:00,154.46,155.8,154.08,154.6,209269.0,154.46,155.8,154.08,154.6,209269.0
2020-05-18 09:30:00,161.46,168.15,161.46,167.69,191800.0,161.46,168.15,161.46,167.69,191800.0
2020-05-18 10:00:00,167.71,171.81,166.11,169.99,280281.0,167.71,171.81,166.11,169.99,280281.0
2020-05-18 11:00:00,169.66,173.0,169.65,171.5,123864.0,169.66,173.0,169.65,171.5,123864.0
2020-05-18 12:00:00,171.5,171.62,170.2,170.94,87589.0,171.5,171.62,170.2,170.94,87589.0
2020-05-18 13:00:00,170.78,172.43,170.78,171.97,61914.0,170.78,172.43,170.78,171.97,61914.0
2020-05-18 14:00:00,172.06,172.33,169.92,171.34,94791.0,172.06,172.33,169.92,171.34,94791.0
2020-05-18 15:00:00,171.43,176.23,171.29,174.88,275763.0,171.43,176.23,171.29,174.88,275763.0
2020-05-19 09:30:00,173.59,175.76,169.7,171.1,115488.0,173.59,175.76,169.7,171.1,115488.0
2020-05-19 10:00:00,171.06,174.19,170.27,171.04,116092.0,171.06,174.19,170.27,171.04,116092.0
2020-05-19 11:00:00,171.39,173.47,171.17,171.89,41687.0,171.39,173.47,171.17,171.89,41687.0
2020-05-19 12:00:00,172.1,173.91,171.97,173.84,37929.0,172.1,173.91,171.97,173.84,37929.0
2020-05-19 13:00:00,173.87,175.73,173.56,175.54,32917.0,173.87,175.73,173.56,175.54,32917.0
2020-05-19 14:00:00,175.55,178.53,175.38,175.51,80047.0,175.55,178.53,175.38,175.51,80047.0
2020-05-19 15:00:00,175.63,178.5,173.54,173.63,288134.0,175.63,178.5,173.54,173.63,288134.0
2020-05-20 09:30:00,180.04,182.2,178.35,180.92,139308.0,180.04,182.2,178.35,180.92,139308.0
2020-05-20 10:00:00,181.12,181.29,177.45,177.51,134965.0,181.12,181.29,177.45,177.51,134965.0
2020-05-20 11:00:00,177.58,179.22,176.52,177.02,97885.0,177.58,179.22,176.52,177.02,97885.0
2020-05-20 12:00:00,177.14,178.31,175.66,178.31,97948.0,177.14,178.31,175.66,178.31,97948.0
2020-05-20 13:00:00,178.28,178.3,174.66,175.24,97952.0,178.28,178.3,174.66,175.24,97952.0
2020-05-20 14:00:00,175.39,175.67,174.0,175.23,58277.0,175.39,175.67,174.0,175.23,58277.0
2020-05-20 15:00:00,175.23,175.45,173.75,174.31,166419.0,175.23,175.45,173.75,174.31,166419.0
2020-05-21 09:30:00,174.2,181.69,172.98,181.5,228602.0,174.2,181.69,172.98,181.5,228602.0
2020-05-21 10:00:00,181.5,186.49,181.0,182.77,361492.0,181.5,186.49,181.0,182.77,361492.0
2020-05-21 11:00:00,182.5,186.48,178.62,186.26,172058.0,182.5,186.48,178.62,186.26,172058.0
2020-05-21 12:00:00,186.07,189.45,184.68,184.68,266496.0,186.07,189.45,184.68,184.68,266496.0
2020-05-21 13:00:00,184.75,190.35,184.75,188.83,148160.0,184.75,190.35,184.75,188.83,148160.0
2020-05-21 14:00:00,188.78,192.49,188.78,190.78,200049.0,188.78,192.49,188.78,190.78,200049.0
2020-05-21 15:00:00,190.78,193.35,188.09,188.97,366381.0,190.78,193.35,188.09,188.97,366381.0
2020-05-22 09:30:00,187.9,191.87,185.38,190.95,139120.0,187.9,191.87,185.38,190.95,139120.0
2020-05-22 10:00:00,190.53,194.99,190.13,192.29,251975.0,190.53,194.99,190.13,192.29,251975.0
2020-05-22 11:00:00,192.2,193.85,191.32,193.85,113596.0,192.2,193.85,191.32,193.85,113596.0
2020-05-22 12:00:00,193.72,197.08,193.48,196.83,147682.0,193.72,197.08,193.48,196.83,147682.0
2020-05-22 13:00:00,196.97,198.63,195.82,198.12,180227.0,196.97,198.63,195.82,198.12,180227.0
2020-05-22 14:00:00,198.01,199.25,195.84,196.63,177500.0,198.01,199.25,195.84,196.63,177500.0
2020-05-22 15:00:00,196.61,198.57,196.35,198.09,225827.0,196.61,198.57,196.35,198.09,225827.0
2020-05-26 09:30:00,207.99,209.76,200.0,202.84,242443.0,207.99,209.76,200.0,202.84,242443.0
2020-05-26 10:00:00,202.3,205.5,195.73,202.78,710905.0,202.3,205.5,195.73,202.78,710905.0
2020-05-26 11:00:00,202.5,202.5,194.0,197.56,360756.0,202.5,202.5,194.0,197.56,360756.0
2020-05-26 12:00:00,197.73,200.64,196.0,200.23,170470.0,197.73,200.64,196.0,200.23,170470.0
2020-05-26 13:00:00,200.22,201.46,198.46,200.14,106218.0,200.22,201.46,198.46,200.14,106218.0
2020-05-26 14:00:00,200.21,201.25,198.4,199.33,113551.0,200.21,201.25,198.4,199.33,113551.0
2020-05-26 15:00:00,199.51,199.6,194.38,198.31,308459.0,199.51,199.6,194.38,198.31,308459.0
2020-05-27 09:30:00,201.44,206.89,200.27,201.58,214558.0,201.44,206.89,200.27,201.58,214558.0
2020-05-27 10:00:00,201.96,203.14,195.92,199.67,174357.0,201.96,203.14,195.92,199.67,174357.0
2020-05-27 11:00:00,199.55,204.88,198.84,204.87,262972.0,199.55,204.88,198.84,204.87,262972.0
2020-05-27 12:00:00,204.88,205.9,203.38,205.31,125261.0,204.88,205.9,203.38,205.31,125261.0
2020-05-27 13:00:00,205.5,207.2,204.26,206.6,78067.0,205.5,207.2,204.26,206.6,78067.0
2020-05-27 14:00:00,206.56,209.25,206.56,209.15,81538.0,206.56,209.25,206.56,209.15,81538.0
2020-05-27 15:00:00,208.91,210.81,208.54,208.58,248422.0,208.91,210.81,208.54,208.58,248422.0
2020-05-28 09:30:00,210.89,211.92,205.01,211.87,128876.0,210.89,211.92,205.01,211.87,128876.0
2020-05-28 10:00:00,211.61,214.06,210.36,212.16,190668.0,211.61,214.06,210.36,212.16,190668.0
2020-05-28 11:00:00,212.16,215.25,211.69,215.25,133822.0,212.16,215.25,211.69,215.25,133822.0
2020-05-28 12:00:00,215.23,217.02,214.41,214.69,194585.0,215.23,217.02,214.41,214.69,194585.0
2020-05-28 13:00:00,214.79,216.01,213.41,213.63,71418.0,214.79,216.01,213.41,213.63,71418.0
2020-05-28 14:00:00,213.93,214.72,212.05,214.42,99890.0,213.93,214.72,212.05,214.42,99890.0
2020-05-28 15:00:00,214.48,215.15,207.27,210.27,279537.0,214.48,215.15,207.27,210.27,279537.0
2020-05-29 09:30:00,215.05,216.01,210.72,212.44,146381.0,215.05,216.01,210.72,212.44,146381.0
2020-05-29 10:00:00,212.31,221.25,211.59,217.3,331983.0,212.31,221.25,211.59,217.3,331983.0
2020-05-29 11:00:00,217.38,218.89,214.97,216.46,188738.0,217.38,218.89,214.97,216.46,188738.0
2020-05-29 12:00:00,216.46,217.88,214.16,217.1,77291.0,216.46,217.88,214.16,217.1,77291.0
2020-05-29 13:00:00,217.0,217.69,214.57,216.58,62277.0,217.0,217.69,214.57,216.58,62277.0
2020-05-29 14:00:00,216.44,218.52,214.06,218.13,90982.0,216.44,218.52,214.06,218.13,90982.0
2020-05-29 15:00:00,218.64,220.63,216.89,216.89,221236.0,218.64,220.63,216.89,216.89,221236.0
2020-06-01 09:30:00,215.43,216.8,212.93,216.38,87029.0,215.43,216.8,212.93,216.38,87029.0
2020-06-01 10:00:00,216.1,216.1,210.78,211.19,165425.0,216.1,216.1,210.78,211.19,165425.0
2020-06-01 11:00:00,211.34,213.98,208.81,212.44,139489.0,211.34,213.98,208.81,212.44,139489.0
2020-06-01 12:00:00,212.28,213.13,211.5,212.73,30074.0,212.28,213.13,211.5,212.73,30074.0
2020-06-01 13:00:00,212.69,213.3,211.23,212.56,49584.0,212.69,213.3,211.23,212.56,49584.0
2020-06-01 14:00:00,212.59,213.24,212.1,212.38,41976.0,212.59,213.24,212.1,212.38,41976.0
2020-06-01 15:00:00,212.44,213.5,211.97,212.57,160085.0,212.44,213.5,211.97,212.57,160085.0
2020-06-02 09:30:00,233.83,238.96,228.3,229.56,557011.0,233.83,238.96,228.3,229.56,557011.0
2020-06-02 10:00:00,229.83,236.79,228.33,235.15,381479.0,229.83,236.79,228.33,235.15,381479.0
2020-06-02 11:00:00,235.0,237.98,232.68,236.96,264896.0,235.0,237.98,232.68,236.96,264896.0
2020-06-02 12:00:00,236.97,243.3,236.93,241.96,310381.0,236.97,243.3,236.93,241.96,310381.0
2020-06-02 13:00:00,242.11,245.33,241.58,244.8,214832.0,242.11,245.33,241.58,244.8,214832.0
2020-06-02 14:00:00,244.79,249.74,240.52,247.87,384119.0,244.79,249.74,240.52,247.87,384119.0
2020-06-02 15:00:00,247.91,249.28,242.8,248.27,491083.0,247.91,249.28,242.8,248.27,491083.0
2020-06-03 09:30:00,251.56,255.75,242.9,248.86,288849.0,251.56,255.75,242.9,248.86,288849.0
2020-06-03 10:00:00,249.2,254.12,248.38,251.47,270882.0,249.2,254.12,248.38,251.47,270882.0
2020-06-03 11:00:00,251.39,254.21,251.17,253.19,111212.0,251.39,254.21,251.17,253.19,111212.0
2020-06-03 12:00:00,253.27,257.69,253.24,254.18,207565.0,253.27,257.69,253.24,254.18,207565.0
2020-06-03 13:00:00,254.17,254.96,251.02,251.19,183172.0,254.17,254.96,251.02,251.19,183172.0
2020-06-03 14:00:00,251.19,255.0,251.19,255.0,120107.0,251.19,255.0,251.19,255.0,120107.0
2020-06-03 15:00:00,254.93,257.0,253.5,255.26,277422.0,254.93,257.0,253.5,255.26,277422.0
2020-06-04 09:30:00,253.08,260.5,253.08,260.5,142995.0,253.08,260.5,253.08,260.5,142995.0
2020-06-04 10:00:00,260.53,265.87,259.3,264.85,237082.0,260.53,265.87,259.3,264.85,237082.0
2020-06-04 11:00:00,264.65,265.68,256.82,258.65,208843.0,264.65,265.68,256.82,258.65,208843.0
2020-06-04 12:00:00,258.81,260.6,254.75,256.02,159605.0,258.81,260.6,254.75,256.02,159605.0
2020-06-04 13:00:00,256.0,259.93,255.1,258.12,157357.0,256.0,259.93,255.1,258.12,157357.0
2020-06-04 14:00:00,258.18,259.31,255.13,255.34,93258.0,258.18,259.31,255.13,255.34,93258.0
2020-06-04 15:00:00,255.23,255.88,244.53,248.9,594585.0,255.23,255.88,244.53,248.9,594585.0
2020-06-05 09:30:00,261.01,264.66,247.51,250.25,463699.0,261.01,264.66,247.51,250.25,463699.0
2020-06-05 10:00:00,250.5,253.28,241.13,244.05,420399.0,250.5,253.28,241.13,244.05,420399.0
2020-06-05 11:00:00,243.83,248.42,238.56,243.63,221124.0,243.83,248.42,238.56,243.63,221124.0
2020-06-05 12:00:00,243.63,244.11,235.36,243.05,241274.0,243.63,244.11,235.36,243.05,241274.0
2020-06-05 13:00:00,242.65,247.75,241.53,245.0,117366.0,242.65,247.75,241.53,245.0,117366.0
2020-06-05 14:00:00,245.05,246.76,241.77,244.18,141137.0,245.05,246.76,241.77,244.18,141137.0
2020-06-05 15:00:00,244.2,246.85,242.7,246.12,260777.0,244.2,246.85,242.7,246.12,260777.0
2020-06-08 09:30:00,250.0,256.5,248.09,252.72,182817.0,250.0,256.5,248.09,252.72,182817.0
2020-06-08 10:00:00,253.68,255.59,250.63,252.66,137251.0,253.68,255.59,250.63,252.66,137251.0
2020-06-08 11:00:00,252.65,255.99,250.29,254.97,96411.0,252.65,255.99,250.29,254.97,96411.0
2020-06-08 12:00:00,254.81,257.1,254.23,256.77,140118.0,254.81,257.1,254.23,256.77,140118.0
2020-06-08 13:00:00,256.79,257.31,255.37,255.38,57229.0,256.79,257.31,255.37,255.38,57229.0
2020-06-08 14:00:00,255.13,255.72,253.36,253.68,60928.0,255.13,255.72,253.36,253.68,60928.0
2020-06-08 15:00:00,253.53,254.13,251.26,253.92,173312.0,253.53,254.13,251.26,253.92,173312.0
2020-06-09 09:30:00,245.88,252.0,245.15,246.82,111633.0,245.88,252.0,245.15,246.82,111633.0
2020-06-09 10:00:00,246.51,253.44,246.0,252.12,152069.0,246.51,253.44,246.0,252.12,152069.0
2020-06-09 11:00:00,252.04,256.41,250.7,256.34,115514.0,252.04,256.41,250.7,256.34,115514.0
2020-06-09 12:00:00,256.3,257.05,254.75,256.16,51960.0,256.3,257.05,254.75,256.16,51960.0
2020-06-09 13:00:00,256.28,257.0,253.91,254.39,60766.0,256.28,257.0,253.91,254.39,60766.0
2020-06-09 14:00:00,254.39,255.24,252.61,254.81,62133.0,254.39,255.24,252.61,254.81,62133.0
2020-06-09 15:00:00,254.94,255.22,251.79,252.0,144690.0,254.94,255.22,251.79,252.0,144690.0
2020-06-10 09:30:00,251.52,253.26,247.78,248.85,119369.0,251.52,253.26,247.78,248.85,119369.0
2020-06-10 10:00:00,248.06,250.32,241.63,243.71,218652.0,248.06,250.32,241.63,243.71,218652.0
2020-06-10 11:00:00,244.31,249.62,244.01,249.02,75382.0,244.31,249.62,244.01,249.02,75382.0
2020-06-10 12:00:00,248.89,249.26,246.01,246.78,38851.0,248.89,249.26,246.01,246.78,38851.0
2020-06-10 13:00:00,246.74,246.74,243.84,244.7,51065.0,246.74,246.74,243.84,244.7,51065.0
2020-06-10 14:00:00,245.0,248.98,244.5,245.53,65544.0,245.0,248.98,244.5,245.53,65544.0
2020-06-10 15:00:00,245.8,247.98,244.5,244.72,106340.0,245.8,247.98,244.5,244.72,106340.0
2020-06-11 09:30:00,232.3,235.64,229.64,234.7,110882.0,232.3,235.64,229.64,234.7,110882.0
2020-06-11 10:00:00,234.94,238.68,234.36,235.96,217638.0,234.94,238.68,234.36,235.96,217638.0
2020-06-11 11:00:00,235.89,237.08,233.14,234.36,97645.0,235.89,237.08,233.14,234.36,97645.0
2020-06-11 12:00:00,234.05,234.75,229.78,230.81,85965.0,234.05,234.75,229.78,230.81,85965.0
2020-06-11 13:00:00,231.44,234.41,231.33,233.22,62558.0,231.44,234.41,231.33,233.22,62558.0
2020-06-11 14:00:00,232.77,232.97,227.81,228.89,74052.0,232.77,232.97,227.81,228.89,74052.0
2020-06-11 15:00:00,228.61,231.19,227.01,229.62,258528.0,228.61,231.19,227.01,229.62,258528.0
2020-06-12 09:30:00,238.86,243.45,235.74,238.72,113159.0,238.86,243.45,235.74,238.72,113159.0
2020-06-12 10:00:00,238.38,240.03,231.72,231.72,93893.0,238.38,240.03,231.72,231.72,93893.0
2020-06-12 11:00:00,232.05,234.83,229.01,234.02,55888.0,232.05,234.83,229.01,234.02,55888.0
2020-06-12 12:00:00,234.13,236.44,231.7,233.74,38396.0,234.13,236.44,231.7,233.74,38396.0
2020-06-12 13:00:00,233.76,234.29,226.82,226.82,43998.0,233.76,234.29,226.82,226.82,43998.0
2020-06-12 14:00:00,226.85,233.16,226.82,231.41,60041.0,226.85,233.16,226.82,231.41,60041.0
2020-06-12 15:00:00,231.31,236.21,229.94,235.97,174369.0,231.31,236.21,229.94,235.97,174369.0
2020-06-15 09:30:00,229.0,238.0,229.0,236.8,108419.0,229.0,238.0,229.0,236.8,108419.0
2020-06-15 10:00:00,237.05,248.92,236.06,246.59,153318.0,237.05,248.92,236.06,246.59,153318.0
2020-06-15 11:00:00,246.18,248.0,243.08,244.81,69033.0,246.18,248.0,243.08,244.81,69033.0
2020-06-15 12:00:00,245.08,248.51,244.46,247.84,64524.0,245.08,248.51,244.46,247.84,64524.0
2020-06-15 13:00:00,247.76,249.24,243.96,244.55,84552.0,247.76,249.24,243.96,244.55,84552.0
2020-06-15 14:00:00,244.94,249.96,244.87,245.99,64066.0,244.94,249.96,244.87,245.99,64066.0
2020-06-15 15:00:00,246.08,247.53,243.94,245.58,130721.0,246.08,247.53,243.94,245.58,130721.0
2020-06-16 09:30:00,257.0,257.42,251.5,252.35,169326.0,257.0,257.42,251.5,252.35,169326.0
2020-06-16 10:00:00,252.92,254.99,248.33,248.36,119158.0,252.92,254.99,248.33,248.36,119158.0
2020-06-16 11:00:00,248.11,254.69,245.84,252.36,122129.0,248.11,254.69,245.84,252.36,122129.0
2020-06-16 12:00:00,252.77,255.62,251.26,254.25,88576.0,252.77,255.62,251.26,254.25,88576.0
2020-06-16 13:00:00,254.3,255.0,253.16,254.27,36347.0,254.3,255.0,253.16,254.27,36347.0
2020-06-16 14:00:00,254.47,257.0,254.14,256.21,79642.0,254.47,257.0,254.14,256.21,79642.0
2020-06-16 15:00:00,256.02,256.45,252.83,254.9,182732.0,256.02,256.45,252.83,254.9,182732.0
2020-06-17 09:30:00,253.84,258.6,252.0,256.85,108777.0,253.84,258.6,252.0,256.85,108777.0
2020-06-17 10:00:00,256.49,259.55,253.0,255.63,154736.0,256.49,259.55,253.0,255.63,154736.0
2020-06-17 11:00:00,255.61,255.61,252.76,255.08,40709.0,255.61,255.61,252.76,255.08,40709.0
2020-06-17 12:00:00,254.84,256.69,253.18,255.99,44609.0,254.84,256.69,253.18,255.99,44609.0
2020-06-17 13:00:00,255.99,257.29,255.28,256.36,31478.0,255.99,257.29,255.28,256.36,31478.0
2020-06-17 14:00:00,255.96,255.96,253.16,253.16,44499.0,255.96,255.96,253.16,253.16,44499.0
2020-06-17 15:00:00,253.0,253.34,249.91,251.68,79237.0,253.0,253.34,249.91,251.68,79237.0
2020-06-18 09:30:00,250.12,256.08,249.66,254.39,95571.0,250.12,256.08,249.66,254.39,95571.0
2020-06-18 10:00:00,254.43,259.5,254.42,258.0,123515.0,254.43,259.5,254.42,258.0,123515.0
2020-06-18 11:00:00,258.74,258.77,255.03,255.93,34721.0,258.74,258.77,255.03,255.93,34721.0
2020-06-18 12:00:00,255.87,256.32,253.53,255.81,35025.0,255.87,256.32,253.53,255.81,35025.0
2020-06-18 13:00:00,256.15,256.15,253.5,253.79,28588.0,256.15,256.15,253.5,253.79,28588.0
2020-06-18 14:00:00,253.61,253.61,251.64,252.45,98808.0,253.61,253.61,251.64,252.45,98808.0
2020-06-18 15:00:00,252.02,254.51,251.31,254.26,87875.0,252.02,254.51,251.31,254.26,87875.0
2020-06-19 09:30:00,258.59,261.75,255.35,255.73,128104.0,258.59,261.75,255.35,255.73,128104.0
2020-06-19 10:00:00,255.97,257.77,254.15,256.99,74135.0,255.97,257.77,254.15,256.99,74135.0
2020-06-19 11:00:00,256.99,257.36,255.0,255.3,26320.0,256.99,257.36,255.0,255.3,26320.0
2020-06-19 12:00:00,255.07,255.12,247.55,251.25,78775.0,255.07,255.12,247.55,251.25,78775.0
2020-06-19 13:00:00,251.02,251.07,246.86,246.88,48914.0,251.02,251.07,246.86,246.88,48914.0
2020-06-19 14:00:00,246.88,249.59,245.21,249.0,42029.0,246.88,249.59,245.21,249.0,42029.0
2020-06-19 15:00:00,248.97,252.28,247.95,250.15,95075.0,248.97,252.28,247.95,250.15,95075.0
2020-06-22 09:30:00,251.17,252.97,247.52,252.4,41088.0,251.17,252.97,247.52,252.4,41088.0
2020-06-22 10:00:00,252.4,254.49,250.27,250.28,43079.0,252.4,254.49,250.27,250.28,43079.0
2020-06-22 11:00:00,250.3,253.26,249.45,252.67,79711.0,250.3,253.26,249.45,252.67,79711.0
2020-06-22 12:00:00,252.82,255.55,252.62,255.12,63835.0,252.82,255.55,252.62,255.12,63835.0
2020-06-22 13:00:00,255.12,256.51,254.11,255.81,40889.0,255.12,256.51,254.11,255.81,40889.0
2020-06-22 14:00:00,255.77,257.06,254.86,256.95,29930.0,255.77,257.06,254.86,256.95,29930.0
2020-06-22 15:00:00,256.99,256.99,252.11,254.41,100340.0,256.99,256.99,252.11,254.41,100340.0
2020-06-23 09:30:00,259.0,265.83,257.78,263.45,150884.0,259.0,265.83,257.78,263.45,150884.0
2020-06-23 10:00:00,263.66,264.7,256.8,257.15,92331.0,263.66,264.7,256.8,257.15,92331.0
2020-06-23 11:00:00,257.14,259.14,256.4,258.53,51735.0,257.14,259.14,256.4,258.53,51735.0
2020-06-23 12:00:00,258.96,259.4,257.34,257.54,21733.0,258.96,259.4,257.34,257.54,21733.0
2020-06-23 13:00:00,257.55,260.74,256.91,260.38,33208.0,257.55,260.74,256.91,260.38,33208.0
2020-06-23 14:00:00,259.83,259.86,257.53,258.35,30216.0,259.83,259.86,257.53,258.35,30216.0
2020-06-23 15:00:00,258.23,258.4,254.0,255.17,134044.0,258.23,258.4,254.0,255.17,134044.0
2020-06-24 09:30:00,251.75,254.49,247.02,248.0,68812.0,251.75,254.49,247.02,248.0,68812.0
2020-06-24 10:00:00,247.98,251.56,246.21,248.76,73459.0,247.98,251.56,246.21,248.76,73459.0
2020-06-24 11:00:00,248.38,248.5,242.21,244.5,95521.0,248.38,248.5,242.21,244.5,95521.0
2020-06-24 12:00:00,244.68,249.43,242.53,248.06,82547.0,244.68,249.43,242.53,248.06,82547.0
2020-06-24 13:00:00,248.19,249.5,246.59,247.8,29576.0,248.19,249.5,246.59,247.8,29576.0
2020-06-24 14:00:00,248.21,249.27,246.89,247.72,24510.0,248.21,249.27,246.89,247.72,24510.0
2020-06-24 15:00:00,248.05,252.5,248.05,249.72,102959.0,248.05,252.5,248.05,249.72,102959.0
2020-06-25 09:30:00,249.41,252.0,246.12,250.95,117925.0,249.41,252.0,246.12,250.95,117925.0
2020-06-25 10:00:00,250.68,254.13,249.88,252.75,62074.0,250.68,254.13,249.88,252.75,62074.0
2020-06-25 11:00:00,252.8,254.7,252.09,253.69,28547.0,252.8,254.7,252.09,253.69,28547.0
2020-06-25 12:00:00,253.7,255.65,253.48,254.14,33629.0,253.7,255.65,253.48,254.14,33629.0
2020-06-25 13:00:00,253.83,254.0,252.11,252.66,27045.0,253.83,254.0,252.11,252.66,27045.0
2020-06-25 14:00:00,252.74,253.41,249.63,249.94,46704.0,252.74,253.41,249.63,249.94,46704.0
2020-06-25 15:00:00,249.97,254.61,249.82,254.19,74473.0,249.97,254.61,249.82,254.19,74473.0
2020-06-26 09:30:00,255.2,257.89,254.09,255.63,150374.0,255.2,257.89,254.09,255.63,150374.0
2020-06-26 10:00:00,255.71,256.55,252.93,253.67,217610.0,255.71,256.55,252.93,253.67,217610.0
2020-06-26 11:00:00,253.38,256.83,253.33,256.11,35169.0,253.38,256.83,253.33,256.11,35169.0
2020-06-26 12:00:00,255.97,256.65,254.76,256.47,24130.0,255.97,256.65,254.76,256.47,24130.0
2020-06-26 13:00:00,256.71,258.51,254.87,254.9,30879.0,256.71,258.51,254.87,254.9,30879.0
2020-06-26 14:00:00,255.16,256.41,254.54,255.34,62154.0,255.16,256.41,254.54,255.34,62154.0
2020-06-26 15:00:00,255.69,256.14,253.34,254.23,172209.0,255.69,256.14,253.34,254.23,172209.0
2020-06-29 09:30:00,253.64,255.74,246.69,248.61,62230.0,253.64,255.74,246.69,248.61,62230.0
2020-06-29 10:00:00,248.6,251.66,248.21,248.21,58312.0,248.6,251.66,248.21,248.21,58312.0
2020-06-29 11:00:00,248.23,251.5,246.5,250.98,41699.0,248.23,251.5,246.5,250.98,41699.0
2020-06-29 12:00:00,250.71,254.0,249.94,252.22,23179.0,250.71,254.0,249.94,252.22,23179.0
2020-06-29 13:00:00,252.21,254.19,251.08,251.52,35046.0,252.21,254.19,251.08,251.52,35046.0
2020-06-29 14:00:00,251.6,251.91,249.99,250.05,26800.0,251.6,251.91,249.99,250.05,26800.0
2020-06-29 15:00:00,250.48,253.25,248.89,252.94,77859.0,250.48,253.25,248.89,252.94,77859.0
2020-06-30 09:30:00,253.28,256.0,252.34,253.88,44096.0,253.28,256.0,252.34,253.88,44096.0
2020-06-30 10:00:00,254.31,255.17,251.92,253.47,35533.0,254.31,255.17,251.92,253.47,35533.0
2020-06-30 11:00:00,253.46,254.28,251.4,251.46,45459.0,253.46,254.28,251.4,251.46,45459.0
2020-06-30 12:00:00,251.4,252.9,249.4,249.82,40733.0,251.4,252.9,249.4,249.82,40733.0
2020-06-30 13:00:00,250.0,251.07,248.93,250.79,24023.0,250.0,251.07,248.93,250.79,24023.0
2020-06-30 14:00:00,250.86,251.01,249.38,249.68,57122.0,250.86,251.01,249.38,249.68,57122.0
2020-06-30 15:00:00,249.67,249.87,247.13,248.89,131099.0,249.67,249.87,247.13,248.89,131099.0
2020-07-01 09:30:00,250.29,255.0,249.88,252.9,52127.0,250.29,255.0,249.88,252.9,52127.0
2020-07-01 10:00:00,253.42,255.16,250.99,251.21,54113.0,253.42,255.16,250.99,251.21,54113.0
2020-07-01 11:00:00,251.57,251.85,248.76,250.54,75870.0,251.57,251.85,248.76,250.54,75870.0
2020-07-01 12:00:00,250.77,255.38,250.04,254.48,148310.0,250.77,255.38,250.04,254.48,148310.0
2020-07-01 13:00:00,254.5,255.71,253.44,255.46,35405.0,254.5,255.71,253.44,255.46,35405.0
2020-07-01 14:00:00,255.41,264.0,255.41,264.0,198664.0,255.41,264.0,255.41,264.0,198664.0
2020-07-01 15:00:00,264.0,264.46,259.5,259.66,173211.0,264.0,264.46,259.5,259.66,173211.0
2020-07-02 09:30:00,265.0,268.0,259.69,261.36,70694.0,265.0,268.0,259.69,261.36,70694.0
2020-07-02 10:00:00,260.55,261.84,254.6,255.0,72359.0,260.55,261.84,254.6,255.0,72359.0
2020-07-02 11:00:00,254.74,256.0,251.23,255.17,77611.0,254.74,256.0,251.23,255.17,77611.0
2020-07-02 12:00:00,255.05,255.41,253.56,254.72,29569.0,255.05,255.41,253.56,254.72,29569.0
2020-07-02 13:00:00,254.74,257.67,254.73,256.7,33238.0,254.74,257.67,254.73,256.7,33238.0
2020-07-02 14:00:00,256.64,258.0,255.56,257.93,24982.0,256.64,258.0,255.56,257.93,24982.0
2020-07-02 15:00:00,257.98,257.98,253.83,255.39,106436.0,257.98,257.98,253.83,255.39,106436.0
2020-07-06 09:30:00,260.0,262.49,257.51,261.11,57501.0,260.0,262.49,257.51,261.11,57501.0
2020-07-06 10:00:00,261.27,262.38,258.81,260.71,63404.0,261.27,262.38,258.81,260.71,63404.0
2020-07-06 11:00:00,260.68,263.18,259.15,259.48,61775.0,260.68,263.18,259.15,259.48,61775.0
2020-07-06 12:00:00,259.44,260.9,258.53,260.78,33841.0,259.44,260.9,258.53,260.78,33841.0
2020-07-06 13:00:00,260.85,261.35,259.8,260.82,44514.0,260.85,261.35,259.8,260.82,44514.0
2020-07-06 14:00:00,260.56,260.57,256.76,259.43,32076.0,260.56,260.57,256.76,259.43,32076.0
2020-07-06 15:00:00,259.58,260.0,258.25,259.3,86555.0,259.58,260.0,258.25,259.3,86555.0
2020-07-07 09:30:00,256.7,259.71,255.99,258.98,42931.0,256.7,259.71,255.99,258.98,42931.0
2020-07-07 10:00:00,258.41,262.68,258.28,262.46,45079.0,258.41,262.68,258.28,262.46,45079.0
2020-07-07 11:00:00,262.63,263.2,261.05,261.46,70092.0,262.63,263.2,261.05,261.46,70092.0
2020-07-07 12:00:00,261.6,261.96,258.6,259.79,38306.0,261.6,261.96,258.6,259.79,38306.0
2020-07-07 13:00:00,260.01,263.08,260.01,262.73,42185.0,260.01,263.08,260.01,262.73,42185.0
2020-07-07 14:00:00,262.46,262.73,259.7,260.49,53653.0,262.46,262.73,259.7,260.49,53653.0
2020-07-07 15:00:00,260.38,260.38,256.25,257.55,99877.0,260.38,260.38,256.25,257.55,99877.0
2020-07-08 09:30:00,258.89,269.19,257.51,268.2,144413.0,258.89,269.19,257.51,268.2,144413.0
2020-07-08 10:00:00,268.38,269.21,265.35,268.41,115830.0,268.38,269.21,265.35,268.41,115830.0
2020-07-08 11:00:00,268.31,268.31,264.0,266.09,81120.0,268.31,268.31,264.0,266.09,81120.0
2020-07-08 12:00:00,265.92,266.25,262.92,264.52,64906.0,265.92,266.25,262.92,264.52,64906.0
2020-07-08 13:00:00,264.72,264.72,262.25,263.06,51337.0,264.72,264.72,262.25,263.06,51337.0
2020-07-08 14:00:00,263.06,264.87,262.03,262.91,54154.0,263.06,264.87,262.03,262.91,54154.0
2020-07-08 15:00:00,262.93,265.49,262.92,265.35,202282.0,262.93,265.49,262.92,265.35,202282.0
2020-07-09 09:30:00,264.94,266.89,260.96,262.62,37767.0,264.94,266.89,260.96,262.62,37767.0
2020-07-09 10:00:00,262.26,263.75,257.75,258.27,120763.0,262.26,263.75,257.75,258.27,120763.0
2020-07-09 11:00:00,258.02,260.65,256.53,259.49,58670.0,258.02,260.65,256.53,259.49,58670.0
2020-07-09 12:00:00,259.65,261.83,259.49,261.83,34361.0,259.65,261.83,259.49,261.83,34361.0
2020-07-09 13:00:00,261.55,263.6,261.06,261.23,35206.0,261.55,263.6,261.06,261.23,35206.0
2020-07-09 14:00:00,261.22,263.16,260.77,261.83,22755.0,261.22,263.16,260.77,261.83,22755.0
2020-07-09 15:00:00,261.83,263.15,260.3,260.6,114333.0,261.83,263.15,260.3,260.6,114333.0
2020-07-10 09:30:00,261.03,261.83,257.93,259.78,24619.0,261.03,261.83,257.93,259.78,24619.0
2020-07-10 10:00:00,259.53,262.38,258.3,260.38,28979.0,259.53,262.38,258.3,260.38,28979.0
2020-07-10 11:00:00,260.47,261.27,259.62,260.73,39913.0,260.47,261.27,259.62,260.73,39913.0
2020-07-10 12:00:00,260.46,261.4,259.86,260.75,27684.0,260.46,261.4,259.86,260.75,27684.0
2020-07-10 13:00:00,260.88,261.41,259.85,260.55,29044.0,260.88,261.41,259.85,260.55,29044.0
2020-07-10 14:00:00,260.5,260.6,259.11,259.24,45385.0,260.5,260.6,259.11,259.24,45385.0
2020-07-10 15:00:00,259.13,261.89,258.67,261.28,108206.0,259.13,261.89,258.67,261.28,108206.0
2020-07-13 09:30:00,263.41,264.2,259.66,259.99,38678.0,263.41,264.2,259.66,259.99,38678.0
2020-07-13 10:00:00,260.12,273.59,259.56,272.61,139149.0,260.12,273.59,259.56,272.61,139149.0
2020-07-13 11:00:00,272.57,275.63,271.3,272.42,124915.0,272.57,275.63,271.3,272.42,124915.0
2020-07-13 12:00:00,272.52,273.35,269.9,270.13,65235.0,272.52,273.35,269.9,270.13,65235.0
2020-07-13 13:00:00,270.07,274.23,269.01,271.05,42979.0,270.07,274.23,269.01,271.05,42979.0
2020-07-13 14:00:00,270.93,271.71,264.21,267.46,121500.0,270.93,271.71,264.21,267.46,121500.0
2020-07-13 15:00:00,267.24,267.24,258.4,258.42,209475.0,267.24,267.24,258.4,258.42,209475.0
2020-07-14 09:30:00,257.76,261.85,254.51,258.21,63431.0,257.76,261.85,254.51,258.21,63431.0
2020-07-14 10:00:00,257.1,263.05,254.1,260.44,90717.0,257.1,263.05,254.1,260.44,90717.0
2020-07-14 11:00:00,260.37,263.04,259.25,260.89,29523.0,260.37,263.04,259.25,260.89,29523.0
2020-07-14 12:00:00,260.82,262.7,259.66,260.69,24402.0,260.82,262.7,259.66,260.69,24402.0
2020-07-14 13:00:00,260.83,262.8,260.0,262.59,22186.0,260.83,262.8,260.0,262.59,22186.0
2020-07-14 14:00:00,262.27,265.97,262.27,263.87,38686.0,262.27,265.97,262.27,263.87,38686.0
2020-07-14 15:00:00,263.91,267.51,263.0,267.22,91134.0,263.91,267.51,263.0,267.22,91134.0
2020-07-15 09:30:00,273.32,277.06,269.56,273.5,86012.0,273.32,277.06,269.56,273.5,86012.0
2020-07-15 10:00:00,273.52,278.38,272.01,275.0,118362.0,273.52,278.38,272.01,275.0,118362.0
2020-07-15 11:00:00,275.37,276.58,273.13,273.13,125553.0,275.37,276.58,273.13,273.13,125553.0
2020-07-15 12:00:00,273.53,277.55,271.35,277.2,59395.0,273.53,277.55,271.35,277.2,59395.0
2020-07-15 13:00:00,276.83,277.8,275.17,277.15,42799.0,276.83,277.8,275.17,277.15,42799.0
2020-07-15 14:00:00,277.02,280.12,276.73,277.11,63420.0,277.02,280.12,276.73,277.11,63420.0
2020-07-15 15:00:00,277.02,280.74,277.02,279.81,191294.0,277.02,280.74,277.02,279.81,191294.0
2020-07-16 09:30:00,278.92,287.51,275.6,282.34,105480.0,278.92,287.51,275.6,282.34,105480.0
2020-07-16 10:00:00,282.69,283.15,279.29,281.15,142500.0,282.69,283.15,279.29,281.15,142500.0
2020-07-16 11:00:00,280.94,283.56,279.88,281.64,99394.0,280.94,283.56,279.88,281.64,99394.0
2020-07-16 12:00:00,281.59,282.11,280.18,280.34,58132.0,281.59,282.11,280.18,280.34,58132.0
2020-07-16 13:00:00,280.34,281.72,278.24,278.95,53648.0,280.34,281.72,278.24,278.95,53648.0
2020-07-16 14:00:00,278.95,281.05,278.95,280.18,73496.0,278.95,281.05,278.95,280.18,73496.0
2020-07-16 15:00:00,280.05,281.96,279.68,281.89,93500.0,280.05,281.96,279.68,281.89,93500.0
2020-07-17 09:30:00,285.06,285.95,283.67,285.06,49438.0,285.06,285.95,283.67,285.06,49438.0
2020-07-17 10:00:00,285.01,285.02,279.03,281.63,75520.0,285.01,285.02,279.03,281.63,75520.0
2020-07-17 11:00:00,281.49,282.8,280.77,281.35,18142.0,281.49,282.8,280.77,281.35,18142.0
2020-07-17 12:00:00,281.34,283.55,281.33,283.44,24004.0,281.34,283.55,281.33,283.44,24004.0
2020-07-17 13:00:00,283.22,283.6,282.45,283.48,29281.0,283.22,283.6,282.45,283.48,29281.0
2020-07-17 14:00:00,283.49,286.08,283.49,285.14,29912.0,283.49,286.08,283.49,285.14,29912.0
2020-07-17 15:00:00,285.11,286.46,284.84,285.62,128846.0,285.11,286.46,284.84,285.62,128846.0
2020-07-20 09:30:00,284.61,287.66,281.5,283.0,79757.0,284.61,287.66,281.5,283.0,79757.0
2020-07-20 10:00:00,283.0,283.39,277.0,277.17,86588.0,283.0,283.39,277.0,277.17,86588.0
2020-07-20 11:00:00,278.44,280.74,277.37,279.7,32932.0,278.44,280.74,277.37,279.7,32932.0
2020-07-20 12:00:00,279.09,280.0,278.26,279.77,15443.0,279.09,280.0,278.26,279.77,15443.0
2020-07-20 13:00:00,279.81,281.33,278.66,280.45,34118.0,279.81,281.33,278.66,280.45,34118.0
2020-07-20 14:00:00,280.63,282.07,280.6,281.31,13466.0,280.63,282.07,280.6,281.31,13466.0
2020-07-20 15:00:00,281.28,282.33,280.0,280.28,50860.0,281.28,282.33,280.0,280.28,50860.0
2020-07-21 09:30:00,282.76,285.75,282.63,285.16,27895.0,282.76,285.75,282.63,285.16,27895.0
2020-07-21 10:00:00,285.32,285.38,280.49,281.75,28711.0,285.32,285.38,280.49,281.75,28711.0
2020-07-21 11:00:00,281.79,284.55,281.34,282.51,17086.0,281.79,284.55,281.34,282.51,17086.0
2020-07-21 12:00:00,282.75,284.7,282.4,284.08,15410.0,282.75,284.7,282.4,284.08,15410.0
2020-07-21 13:00:00,284.22,285.41,283.64,284.65,12813.0,284.22,285.41,283.64,284.65,12813.0
2020-07-21 14:00:00,284.54,285.04,283.23,283.23,12051.0,284.54,285.04,283.23,283.23,12051.0
2020-07-21 15:00:00,283.35,283.35,280.0,281.13,103598.0,283.35,283.35,280.0,281.13,103598.0
2020-07-22 09:30:00,280.1,284.56,280.1,283.59,13594.0,280.1,284.56,280.1,283.59,13594.0
2020-07-22 10:00:00,283.51,286.49,283.19,283.73,48155.0,283.51,286.49,283.19,283.73,48155.0
2020-07-22 11:00:00,284.24,285.64,282.3,284.1,42446.0,284.24,285.64,282.3,284.1,42446.0
2020-07-22 12:00:00,284.29,285.35,282.6,282.69,25622.0,284.29,285.35,282.6,282.69,25622.0
2020-07-22 13:00:00,282.65,283.03,281.47,281.61,24044.0,282.65,283.03,281.47,281.61,24044.0
2020-07-22 14:00:00,281.49,283.86,281.44,283.61,30558.0,281.49,283.86,281.44,283.61,30558.0
2020-07-22 15:00:00,283.85,285.55,283.4,285.08,73366.0,283.85,285.55,283.4,285.08,73366.0
2020-07-23 09:30:00,285.7,288.45,284.6,286.0,15287.0,285.7,288.45,284.6,286.0,15287.0
2020-07-23 10:00:00,286.49,287.24,283.16,284.9,29204.0,286.49,287.24,283.16,284.9,29204.0
2020-07-23 11:00:00,284.86,286.91,284.53,285.22,22918.0,284.86,286.91,284.53,285.22,22918.0
2020-07-23 12:00:00,285.2,285.22,280.0,280.89,45122.0,285.2,285.22,280.0,280.89,45122.0
2020-07-23 13:00:00,281.01,281.89,278.9,279.72,53920.0,281.01,281.89,278.9,279.72,53920.0
2020-07-23 14:00:00,280.01,283.65,277.85,282.48,53146.0,280.01,283.65,277.85,282.48,53146.0
2020-07-23 15:00:00,282.54,283.13,281.02,282.86,82861.0,282.54,283.13,281.02,282.86,82861.0
2020-07-24 09:30:00,280.0,283.84,277.02,282.02,58667.0,280.0,283.84,277.02,282.02,58667.0
2020-07-24 10:00:00,282.01,286.24,279.84,286.24,64392.0,282.01,286.24,279.84,286.24,64392.0
2020-07-24 11:00:00,286.33,286.68,282.93,284.89,24760.0,286.33,286.68,282.93,284.89,24760.0
2020-07-24 12:00:00,285.58,286.19,283.97,286.04,69191.0,285.58,286.19,283.97,286.04,69191.0
2020-07-24 13:00:00,286.32,286.33,281.5,285.05,38892.0,286.32,286.33,281.5,285.05,38892.0
2020-07-24 14:00:00,285.06,285.75,284.08,285.28,13870.0,285.06,285.75,284.08,285.28,13870.0
2020-07-24 15:00:00,285.05,286.06,283.35,284.65,76962.0,285.05,286.06,283.35,284.65,76962.0
2020-07-27 09:30:00,284.65,286.55,282.03,286.55,13671.0,284.65,286.55,282.03,286.55,13671.0
2020-07-27 10:00:00,287.0,290.03,286.25,288.72,44998.0,287.0,290.03,286.25,288.72,44998.0
2020-07-27 11:00:00,288.72,289.57,285.04,286.95,31878.0,288.72,289.57,285.04,286.95,31878.0
2020-07-27 12:00:00,286.97,289.62,286.72,288.88,35867.0,286.97,289.62,286.72,288.88,35867.0
2020-07-27 13:00:00,288.76,290.4,288.36,289.07,13224.0,288.76,290.4,288.36,289.07,13224.0
2020-07-27 14:00:00,289.1,290.61,288.96,289.8,16440.0,289.1,290.61,288.96,289.8,16440.0
2020-07-27 15:00:00,290.22,292.53,290.06,292.17,58981.0,290.22,292.53,290.06,292.17,58981.0
2020-07-28 09:30:00,291.08,292.7,286.47,287.86,17380.0,291.08,292.7,286.47,287.86,17380.0
2020-07-28 10:00:00,288.94,289.4,286.57,288.21,21326.0,288.94,289.4,286.57,288.21,21326.0
2020-07-28 11:00:00,288.34,288.34,284.82,284.95,27266.0,288.34,288.34,284.82,284.95,27266.0
2020-07-28 12:00:00,284.54,284.54,283.3,283.72,36089.0,284.54,284.54,283.3,283.72,36089.0
2020-07-28 13:00:00,284.0,284.7,283.5,284.7,21861.0,284.0,284.7,283.5,284.7,21861.0
2020-07-28 14:00:00,284.74,284.75,281.7,282.0,31061.0,284.74,284.75,281.7,282.0,31061.0
2020-07-28 15:00:00,282.11,282.11,278.13,278.92,90593.0,282.11,282.11,278.13,278.92,90593.0
2020-07-29 09:30:00,281.8,285.07,281.03,282.47,20718.0,281.8,285.07,281.03,282.47,20718.0
2020-07-29 10:00:00,282.88,287.27,282.68,286.87,47809.0,282.88,287.27,282.68,286.87,47809.0
2020-07-29 11:00:00,286.83,286.88,284.09,284.63,15534.0,286.83,286.88,284.09,284.63,15534.0
2020-07-29 12:00:00,284.11,285.85,282.95,284.88,14946.0,284.11,285.85,282.95,284.88,14946.0
2020-07-29 13:00:00,285.12,285.12,283.65,284.34,12915.0,285.12,285.12,283.65,284.34,12915.0
2020-07-29 14:00:00,284.12,285.44,283.35,283.66,27617.0,284.12,285.44,283.35,283.66,27617.0
2020-07-29 15:00:00,283.72,286.31,282.89,285.39,60463.0,283.72,286.31,282.89,285.39,60463.0
2020-07-30 09:30:00,281.7,288.79,281.7,287.26,27739.0,281.7,288.79,281.7,287.26,27739.0
2020-07-30 10:00:00,287.57,287.57,285.24,285.76,21935.0,287.57,287.57,285.24,285.76,21935.0
2020-07-30 11:00:00,285.94,287.0,283.36,286.62,16374.0,285.94,287.0,283.36,286.62,16374.0
2020-07-30 12:00:00,287.16,287.48,285.36,285.54,6863.0,287.16,287.48,285.36,285.54,6863.0
2020-07-30 13:00:00,285.31,288.24,285.06,288.12,27386.0,285.31,288.24,285.06,288.12,27386.0
2020-07-30 14:00:00,288.35,290.67,288.04,289.22,17780.0,288.35,290.67,288.04,289.22,17780.0
2020-07-30 15:00:00,289.33,291.4,289.14,289.97,74359.0,289.33,291.4,289.14,289.97,74359.0
2020-07-31 09:30:00,291.0,291.46,287.64,288.14,13072.0,291.0,291.46,287.64,288.14,13072.0
2020-07-31 10:00:00,288.65,288.65,284.0,285.7,29921.0,288.65,288.65,284.0,285.7,29921.0
2020-07-31 11:00:00,286.61,286.69,283.66,284.03,17291.0,286.61,286.69,283.66,284.03,17291.0
2020-07-31 12:00:00,283.95,284.19,282.15,283.02,21032.0,283.95,284.19,282.15,283.02,21032.0
2020-07-31 13:00:00,283.16,284.72,282.99,283.43,11935.0,283.16,284.72,282.99,283.43,11935.0
2020-07-31 14:00:00,283.87,284.71,282.77,284.07,26707.0,283.87,284.71,282.77,284.07,26707.0
2020-07-31 15:00:00,284.01,287.63,283.5,287.19,65034.0,284.01,287.63,283.5,287.19,65034.0
2020-08-03 09:30:00,290.0,298.43,289.12,298.43,47246.0,290.0,298.43,289.12,298.43,47246.0
2020-08-03 10:00:00,298.59,305.2,297.71,302.34,108482.0,298.59,305.2,297.71,302.34,108482.0
2020-08-03 11:00:00,302.6,302.88,300.0,300.67,53043.0,302.6,302.88,300.0,300.67,53043.0
2020-08-03 12:00:00,300.75,300.76,297.0,297.25,35545.0,300.75,300.76,297.0,297.25,35545.0
2020-08-03 13:00:00,297.23,297.91,295.78,297.03,36263.0,297.23,297.91,295.78,297.03,36263.0
2020-08-03 14:00:00,297.2,297.51,294.38,296.07,29723.0,297.2,297.51,294.38,296.07,29723.0
2020-08-03 15:00:00,296.28,296.36,293.57,293.89,86849.0,296.28,296.36,293.57,293.89,86849.0
2020-08-04 09:30:00,293.47,295.12,290.44,293.65,15701.0,293.47,295.12,290.44,293.65,15701.0
2020-08-04 10:00:00,294.11,296.64,292.86,295.16,45362.0,294.11,296.64,292.86,295.16,45362.0
2020-08-04 11:00:00,295.05,296.53,294.19,296.3,38645.0,295.05,296.53,294.19,296.3,38645.0
2020-08-04 12:00:00,295.66,295.7,292.3,292.58,26575.0,295.66,295.7,292.3,292.58,26575.0
2020-08-04 13:00:00,292.16,293.86,291.25,291.92,22254.0,292.16,293.86,291.25,291.92,22254.0
2020-08-04 14:00:00,291.99,292.09,288.19,290.17,25103.0,291.99,292.09,288.19,290.17,25103.0
2020-08-04 15:00:00,290.23,294.36,289.75,294.07,115741.0,290.23,294.36,289.75,294.07,115741.0
2020-08-05 09:30:00,297.44,298.61,294.21,295.37,18787.0,297.44,298.61,294.21,295.37,18787.0
2020-08-05 10:00:00,296.06,297.44,294.26,296.06,28836.0,296.06,297.44,294.26,296.06,28836.0
2020-08-05 11:00:00,295.93,298.41,295.93,297.48,20485.0,295.93,298.41,295.93,297.48,20485.0
2020-08-05 12:00:00,297.47,297.62,294.77,295.34,12486.0,297.47,297.62,294.77,295.34,12486.0
2020-08-05 13:00:00,295.37,298.5,295.17,298.49,8953.0,295.37,298.5,295.17,298.49,8953.0
2020-08-05 14:00:00,298.6,300.84,298.6,299.75,20551.0,298.6,300.84,298.6,299.75,20551.0
2020-08-05 15:00:00,299.77,301.03,298.28,300.81,40869.0,299.77,301.03,298.28,300.81,40869.0
2020-08-06 09:30:00,300.42,303.3,298.37,303.3,5918.0,300.42,303.3,298.37,303.3,5918.0
2020-08-06 10:00:00,303.04,303.04,299.25,300.96,15758.0,303.04,303.04,299.25,300.96,15758.0
2020-08-06 11:00:00,301.8,302.1,298.16,298.86,16038.0,301.8,302.1,298.16,298.86,16038.0
2020-08-06 12:00:00,298.69,300.73,298.69,300.73,12251.0,298.69,300.73,298.69,300.73,12251.0
2020-08-06 13:00:00,300.84,302.88,300.63,302.47,27199.0,300.84,302.88,300.63,302.47,27199.0
2020-08-06 14:00:00,302.12,304.28,302.12,304.11,17734.0,302.12,304.28,302.12,304.11,17734.0
2020-08-06 15:00:00,304.3,304.3,300.83,302.3,46373.0,304.3,304.3,300.83,302.3,46373.0
2020-08-07 09:30:00,303.09,309.99,303.09,309.13,40813.0,303.09,309.99,303.09,309.13,40813.0
2020-08-07 10:00:00,309.12,315.13,309.12,313.75,73826.0,309.12,315.13,309.12,313.75,73826.0
2020-08-07 11:00:00,313.8,316.34,311.02,314.49,66376.0,313.8,316.34,311.02,314.49,66376.0
2020-08-07 12:00:00,314.21,317.61,313.22,314.31,51967.0,314.21,317.61,313.22,314.31,51967.0
2020-08-07 13:00:00,314.36,314.36,308.28,308.9,68657.0,314.36,314.36,308.28,308.9,68657.0
2020-08-07 14:00:00,308.83,310.68,306.81,310.67,54731.0,308.83,310.68,306.81,310.67,54731.0
2020-08-07 15:00:00,310.49,311.39,308.86,311.17,72100.0,310.49,311.39,308.86,311.17,72100.0
2020-08-10 09:30:00,313.0,316.87,309.72,310.6,42095.0,313.0,316.87,309.72,310.6,42095.0
2020-08-10 10:00:00,310.61,311.62,307.16,307.34,36835.0,310.61,311.62,307.16,307.34,36835.0
2020-08-10 11:00:00,307.2,311.77,305.97,311.4,23994.0,307.2,311.77,305.97,311.4,23994.0
2020-08-10 12:00:00,311.52,311.66,309.3,311.28,18917.0,311.52,311.66,309.3,311.28,18917.0
2020-08-10 13:00:00,311.28,313.85,310.91,311.91,12246.0,311.28,313.85,310.91,311.91,12246.0
2020-08-10 14:00:00,311.91,313.37,311.55,312.11,19157.0,311.91,313.37,311.55,312.11,19157.0
2020-08-10 15:00:00,312.2,313.37,310.12,311.77,61235.0,312.2,313.37,310.12,311.77,61235.0
2020-08-11 09:30:00,314.28,314.28,309.15,310.51,20592.0,314.28,314.28,309.15,310.51,20592.0
2020-08-11 10:00:00,309.99,310.0,305.7,308.22,38796.0,309.99,310.0,305.7,308.22,38796.0
2020-08-11 11:00:00,307.85,310.36,307.7,309.39,17777.0,307.85,310.36,307.7,309.39,17777.0
2020-08-11 12:00:00,309.63,312.97,309.31,311.42,18703.0,309.63,312.97,309.31,311.42,18703.0
2020-08-11 13:00:00,311.46,312.1,310.01,310.02,11928.0,311.46,312.1,310.01,310.02,11928.0
2020-08-11 14:00:00,309.99,310.48,308.44,310.11,22119.0,309.99,310.48,308.44,310.11,22119.0
2020-08-11 15:00:00,310.06,310.21,302.78,304.35,73816.0,310.06,310.21,302.78,304.35,73816.0
2020-08-12 09:30:00,306.91,312.0,306.69,312.0,18752.0,306.91,312.0,306.69,312.0,18752.0
2020-08-12 10:00:00,310.8,311.13,306.36,309.3,25663.0,310.8,311.13,306.36,309.3,25663.0
2020-08-12 11:00:00,309.13,309.79,306.86,307.83,19178.0,309.13,309.79,306.86,307.83,19178.0
2020-08-12 12:00:00,308.43,312.23,307.56,310.86,33243.0,308.43,312.23,307.56,310.86,33243.0
2020-08-12 13:00:00,310.92,311.11,307.38,308.86,20845.0,310.92,311.11,307.38,308.86,20845.0
2020-08-12 14:00:00,308.53,308.86,307.21,308.62,16033.0,308.53,308.86,307.21,308.62,16033.0
2020-08-12 15:00:00,308.32,310.57,307.43,310.21,35868.0,308.32,310.57,307.43,310.21,35868.0
2020-08-13 09:30:00,308.31,316.0,308.31,315.83,24757.0,308.31,316.0,308.31,315.83,24757.0
2020-08-13 10:00:00,315.19,318.6,314.18,317.0,32112.0,315.19,318.6,314.18,317.0,32112.0
2020-08-13 11:00:00,317.29,319.78,317.29,319.24,34113.0,317.29,319.78,317.29,319.24,34113.0
2020-08-13 12:00:00,319.71,322.95,319.5,320.82,25167.0,319.71,322.95,319.5,320.82,25167.0
2020-08-13 13:00:00,320.7,321.21,315.85,318.73,25203.0,320.7,321.21,315.85,318.73,25203.0
2020-08-13 14:00:00,318.41,318.41,314.12,314.37,26037.0,318.41,318.41,314.12,314.37,26037.0
2020-08-13 15:00:00,314.88,317.11,314.31,314.99,71224.0,314.88,317.11,314.31,314.99,71224.0
2020-08-14 09:30:00,315.87,318.93,314.65,318.93,19698.0,315.87,318.93,314.65,318.93,19698.0
2020-08-14 10:00:00,318.7,318.7,315.53,317.68,25249.0,318.7,318.7,315.53,317.68,25249.0
2020-08-14 11:00:00,316.51,316.87,314.14,314.75,39286.0,316.51,316.87,314.14,314.75,39286.0
2020-08-14 12:00:00,314.75,316.54,314.36,314.61,24332.0,314.75,316.54,314.36,314.61,24332.0
2020-08-14 13:00:00,314.97,315.86,313.76,315.86,10944.0,314.97,315.86,313.76,315.86,10944.0
2020-08-14 14:00:00,316.09,316.09,313.8,313.8,21609.0,316.09,316.09,313.8,313.8,21609.0
2020-08-14 15:00:00,313.56,314.62,312.25,313.97,32135.0,313.56,314.62,312.25,313.97,32135.0
2020-08-17 09:30:00,316.32,318.12,315.4,317.02,12314.0,316.32,318.12,315.4,317.02,12314.0
2020-08-17 10:00:00,317.81,320.0,314.41,314.42,31408.0,317.81,320.0,314.41,314.42,31408.0
2020-08-17 11:00:00,314.89,319.83,314.79,319.6,27933.0,314.89,319.83,314.79,319.6,27933.0
2020-08-17 12:00:00,319.68,320.77,318.3,319.04,25138.0,319.68,320.77,318.3,319.04,25138.0
2020-08-17 13:00:00,319.25,320.23,317.14,317.21,15540.0,319.25,320.23,317.14,317.21,15540.0
2020-08-17 14:00:00,317.1,318.71,316.63,317.15,13080.0,317.1,318.71,316.63,317.15,13080.0
2020-08-17 15:00:00,316.83,317.7,314.2,314.57,79079.0,316.83,317.7,314.2,314.57,79079.0
2020-08-18 09:30:00,317.48,319.75,315.11,318.16,38452.0,317.48,319.75,315.11,318.16,38452.0
2020-08-18 10:00:00,318.97,321.48,316.47,321.01,36162.0,318.97,321.48,316.47,321.01,36162.0
2020-08-18 11:00:00,321.24,328.06,321.15,326.68,72345.0,321.24,328.06,321.15,326.68,72345.0
2020-08-18 12:00:00,326.96,328.74,326.06,326.86,45768.0,326.96,328.74,326.06,326.86,45768.0
2020-08-18 13:00:00,326.3,328.66,323.33,324.68,43243.0,326.3,328.66,323.33,324.68,43243.0
2020-08-18 14:00:00,325.03,325.68,321.64,322.04,35834.0,325.03,325.68,321.64,322.04,35834.0
2020-08-18 15:00:00,322.22,323.21,320.5,321.27,55978.0,322.22,323.21,320.5,321.27,55978.0
2020-08-19 09:30:00,326.37,328.62,322.45,323.27,38584.0,326.37,328.62,322.45,323.27,38584.0
2020-08-19 10:00:00,323.68,325.4,320.8,321.93,39733.0,323.68,325.4,320.8,321.93,39733.0
2020-08-19 11:00:00,321.53,323.11,321.22,322.38,51915.0,321.53,323.11,321.22,322.38,51915.0
2020-08-19 12:00:00,322.28,322.5,320.25,320.8,22497.0,322.28,322.5,320.25,320.8,22497.0
2020-08-19 13:00:00,320.79,323.0,319.23,322.5,22457.0,320.79,323.0,319.23,322.5,22457.0
2020-08-19 14:00:00,322.51,323.66,319.66,323.36,34759.0,322.51,323.66,319.66,323.36,34759.0
2020-08-19 15:00:00,323.26,323.68,321.09,322.9,50054.0,323.26,323.68,321.09,322.9,50054.0
2020-08-20 09:30:00,315.96,324.21,315.6,322.13,22182.0,315.96,324.21,315.6,322.13,22182.0
2020-08-20 10:00:00,323.04,325.0,321.67,323.74,11248.0,323.04,325.0,321.67,323.74,11248.0
2020-08-20 11:00:00,324.0,325.5,322.98,325.33,10183.0,324.0,325.5,322.98,325.33,10183.0
2020-08-20 12:00:00,325.14,325.87,323.1,323.98,18169.0,325.14,325.87,323.1,323.98,18169.0
2020-08-20 13:00:00,324.01,325.03,323.34,323.97,7120.0,324.01,325.03,323.34,323.97,7120.0
2020-08-20 14:00:00,323.93,324.99,322.88,324.08,8767.0,323.93,324.99,322.88,324.08,8767.0
2020-08-20 15:00:00,324.3,326.31,323.44,324.09,45438.0,324.3,326.31,323.44,324.09,45438.0
2020-08-21 09:30:00,323.15,327.87,319.24,319.5,25381.0,323.15,327.87,319.24,319.5,25381.0
2020-08-21 10:00:00,319.77,321.24,316.87,321.24,53114.0,319.77,321.24,316.87,321.24,53114.0
2020-08-21 11:00:00,321.37,322.06,319.13,320.1,25348.0,321.37,322.06,319.13,320.1,25348.0
2020-08-21 12:00:00,319.74,321.62,319.74,320.17,18911.0,319.74,321.62,319.74,320.17,18911.0
2020-08-21 13:00:00,319.76,321.39,319.72,320.76,8251.0,319.76,321.39,319.72,320.76,8251.0
2020-08-21 14:00:00,320.94,321.23,320.04,320.92,18945.0,320.94,321.23,320.04,320.92,18945.0
2020-08-21 15:00:00,320.91,321.79,320.17,320.91,37839.0,320.91,321.79,320.17,320.91,37839.0
2020-08-24 09:30:00,326.28,327.76,320.27,321.32,18156.0,326.28,327.76,320.27,321.32,18156.0
2020-08-24 10:00:00,320.76,323.1,317.56,320.67,33861.0,320.76,323.1,317.56,320.67,33861.0
2020-08-24 11:00:00,320.33,323.71,320.33,322.87,10820.0,320.33,323.71,320.33,322.87,10820.0
2020-08-24 12:00:00,322.78,325.36,322.52,323.03,11742.0,322.78,325.36,322.52,323.03,11742.0
2020-08-24 13:00:00,322.19,323.33,322.18,323.1,17831.0,322.19,323.33,322.18,323.1,17831.0
2020-08-24 14:00:00,323.17,323.84,321.78,321.92,7986.0,323.17,323.84,321.78,321.92,7986.0
2020-08-24 15:00:00,322.11,323.52,320.66,323.39,46622.0,322.11,323.52,320.66,323.39,46622.0
2020-08-25 09:30:00,322.77,324.0,318.56,321.7,31725.0,322.77,324.0,318.56,321.7,31725.0
2020-08-25 10:00:00,321.42,321.49,316.03,317.77,40666.0,321.42,321.49,316.03,317.77,40666.0
2020-08-25 11:00:00,317.86,318.02,313.1,316.08,41714.0,317.86,318.02,313.1,316.08,41714.0
2020-08-25 12:00:00,316.17,317.87,315.19,316.11,14291.0,316.17,317.87,315.19,316.11,14291.0
2020-08-25 13:00:00,315.63,319.77,314.97,317.46,23546.0,315.63,319.77,314.97,317.46,23546.0
2020-08-25 14:00:00,317.5,318.94,317.04,318.57,20989.0,317.5,318.94,317.04,318.57,20989.0
2020-08-25 15:00:00,318.72,320.67,318.53,319.06,56410.0,318.72,320.67,318.53,319.06,56410.0
2020-08-26 09:30:00,319.09,323.56,319.09,321.82,14762.0,319.09,323.56,319.09,321.82,14762.0
2020-08-26 10:00:00,322.45,324.55,321.09,321.5,30317.0,322.45,324.55,321.09,321.5,30317.0
2020-08-26 11:00:00,321.0,322.8,319.0,322.6,18976.0,321.0,322.8,319.0,322.6,18976.0
2020-08-26 12:00:00,322.25,322.25,320.01,321.0,24546.0,322.25,322.25,320.01,321.0,24546.0
2020-08-26 13:00:00,320.96,322.21,320.13,320.86,16249.0,320.96,322.21,320.13,320.86,16249.0
2020-08-26 14:00:00,320.77,323.37,320.77,323.01,16527.0,320.77,323.37,320.77,323.01,16527.0
2020-08-26 15:00:00,322.89,324.66,322.44,324.61,72576.0,322.89,324.66,322.44,324.61,72576.0
2020-08-27 09:30:00,324.47,325.0,321.59,321.97,43128.0,324.47,325.0,321.59,321.97,43128.0
2020-08-27 10:00:00,322.51,323.93,319.0,323.09,62830.0,322.51,323.93,319.0,323.09,62830.0
2020-08-27 11:00:00,323.41,326.68,322.73,326.63,33925.0,323.41,326.68,322.73,326.63,33925.0
2020-08-27 12:00:00,326.58,327.63,322.15,323.06,42774.0,326.58,327.63,322.15,323.06,42774.0
2020-08-27 13:00:00,322.56,325.18,322.16,325.18,26955.0,322.56,325.18,322.16,325.18,26955.0
2020-08-27 14:00:00,325.43,329.09,325.27,327.49,36538.0,325.43,329.09,325.27,327.49,36538.0
2020-08-27 15:00:00,327.72,327.89,325.92,326.31,74997.0,327.72,327.89,325.92,326.31,74997.0
2020-08-28 09:30:00,329.64,334.31,327.32,333.4,49253.0,329.64,334.31,327.32,333.4,49253.0
2020-08-28 10:00:00,333.89,335.54,331.4,332.32,46741.0,333.89,335.54,331.4,332.32,46741.0
2020-08-28 11:00:00,332.11,335.0,331.02,332.65,15596.0,332.11,335.0,331.02,332.65,15596.0
2020-08-28 12:00:00,333.09,333.28,330.84,332.23,17941.0,333.09,333.28,330.84,332.23,17941.0
2020-08-28 13:00:00,331.88,332.44,329.0,330.24,32686.0,331.88,332.44,329.0,330.24,32686.0
2020-08-28 14:00:00,330.6,331.81,330.55,330.59,28421.0,330.6,331.81,330.55,330.59,28421.0
2020-08-28 15:00:00,330.59,331.66,330.47,331.65,49428.0,330.59,331.66,330.47,331.65,49428.0
2020-08-31 09:30:00,331.22,333.2,327.59,327.71,35939.0,331.22,333.2,327.59,327.71,35939.0
2020-08-31 10:00:00,327.78,328.95,324.66,327.0,46240.0,327.78,328.95,324.66,327.0,46240.0
2020-08-31 11:00:00,327.42,329.38,326.29,328.72,29194.0,327.42,329.38,326.29,328.72,29194.0
2020-08-31 12:00:00,328.55,329.54,327.85,328.96,16264.0,328.55,329.54,327.85,328.96,16264.0
2020-08-31 13:00:00,328.94,330.91,328.51,330.28,12703.0,328.94,330.91,328.51,330.28,12703.0
2020-08-31 14:00:00,330.73,331.38,329.73,330.99,17694.0,330.73,331.38,329.73,330.99,17694.0
2020-08-31 15:00:00,330.8,331.71,330.0,330.48,60012.0,330.8,331.71,330.0,330.48,60012.0
2020-09-01 09:30:00,333.75,343.02,332.5,341.13,67684.0,333.75,343.02,332.5,341.13,67684.0
2020-09-01 10:00:00,341.2,345.46,339.43,341.79,59696.0,341.2,345.46,339.43,341.79,59696.0
2020-09-01 11:00:00,341.33,343.19,340.07,342.01,22252.0,341.33,343.19,340.07,342.01,22252.0
2020-09-01 12:00:00,342.0,342.8,340.62,342.47,26381.0,342.0,342.8,340.62,342.47,26381.0
2020-09-01 13:00:00,342.62,344.33,342.37,344.33,18418.0,342.62,344.33,342.37,344.33,18418.0
2020-09-01 14:00:00,343.8,343.8,341.09,342.02,19069.0,343.8,343.8,341.09,342.02,19069.0
2020-09-01 15:00:00,342.08,343.52,338.57,340.77,74898.0,342.08,343.52,338.57,340.77,74898.0
2020-09-02 09:30:00,344.8,345.24,328.05,329.36,62120.0,344.8,345.24,328.05,329.36,62120.0
2020-09-02 10:00:00,328.57,336.72,327.71,330.44,89159.0,328.57,336.72,327.71,330.44,89159.0
2020-09-02 11:00:00,330.42,331.46,327.0,328.85,24830.0,330.42,331.46,327.0,328.85,24830.0
2020-09-02 12:00:00,328.88,331.22,328.66,329.41,17887.0,328.88,331.22,328.66,329.41,17887.0
2020-09-02 13:00:00,329.09,330.37,327.67,330.05,21628.0,329.09,330.37,327.67,330.05,21628.0
2020-09-02 14:00:00,330.2,334.83,329.01,334.55,20762.0,330.2,334.83,329.01,334.55,20762.0
2020-09-02 15:00:00,334.31,338.35,333.7,335.85,75663.0,334.31,338.35,333.7,335.85,75663.0
2020-09-03 09:30:00,332.46,334.78,325.25,325.5,21160.0,332.46,334.78,325.25,325.5,21160.0
2020-09-03 10:00:00,325.97,327.28,319.33,320.45,62411.0,325.97,327.28,319.33,320.45,62411.0
2020-09-03 11:00:00,320.01,320.12,308.36,317.76,84482.0,320.01,320.12,308.36,317.76,84482.0
2020-09-03 12:00:00,318.2,319.16,315.3,316.17,41439.0,318.2,319.16,315.3,316.17,41439.0
2020-09-03 13:00:00,316.18,319.91,315.7,317.35,25545.0,316.18,319.91,315.7,317.35,25545.0
2020-09-03 14:00:00,317.21,319.39,316.93,317.89,43058.0,317.21,319.39,316.93,317.89,43058.0
2020-09-03 15:00:00,318.14,320.81,317.15,320.1,102947.0,318.14,320.81,317.15,320.1,102947.0
2020-09-04 09:30:00,320.85,326.0,309.42,310.55,49919.0,320.85,326.0,309.42,310.55,49919.0
2020-09-04 10:00:00,311.14,312.5,292.0,302.29,122624.0,311.14,312.5,292.0,302.29,122624.0
2020-09-04 11:00:00,302.51,311.98,300.47,310.61,66378.0,302.51,311.98,300.47,310.61,66378.0
2020-09-04 12:00:00,310.78,314.71,309.02,312.64,30454.0,310.78,314.71,309.02,312.64,30454.0
2020-09-04 13:00:00,312.52,312.52,309.01,311.45,24331.0,312.52,312.52,309.01,311.45,24331.0
2020-09-04 14:00:00,311.66,316.33,310.4,316.33,53657.0,311.66,316.33,310.4,316.33,53657.0
2020-09-04 15:00:00,316.53,317.32,315.51,316.86,80743.0,316.53,317.32,315.51,316.86,80743.0
2020-09-08 09:30:00,313.09,321.56,311.0,320.77,58438.0,313.09,321.56,311.0,320.77,58438.0
2020-09-08 10:00:00,321.52,327.02,317.72,325.74,116890.0,321.52,327.02,317.72,325.74,116890.0
2020-09-08 11:00:00,324.99,326.28,315.23,318.31,66570.0,324.99,326.28,315.23,318.31,66570.0
2020-09-08 12:00:00,318.22,318.92,317.06,318.25,72467.0,318.22,318.92,317.06,318.25,72467.0
2020-09-08 13:00:00,318.34,322.09,316.02,321.36,46001.0,318.34,322.09,316.02,321.36,46001.0
2020-09-08 14:00:00,321.35,322.02,311.45,314.75,43278.0,321.35,322.02,311.45,314.75,43278.0
2020-09-08 15:00:00,314.62,314.93,310.3,311.74,85501.0,314.62,314.93,310.3,311.74,85501.0
2020-09-09 09:30:00,314.15,319.5,312.0,315.36,57790.0,314.15,319.5,312.0,315.36,57790.0
2020-09-09 10:00:00,317.0,323.59,315.01,321.15,60332.0,317.0,323.59,315.01,321.15,60332.0
2020-09-09 11:00:00,321.1,324.15,317.96,319.48,49173.0,321.1,324.15,317.96,319.48,49173.0
2020-09-09 12:00:00,319.24,322.13,318.63,320.41,37545.0,319.24,322.13,318.63,320.41,37545.0
2020-09-09 13:00:00,320.67,321.85,317.24,317.25,45896.0,320.67,321.85,317.24,317.25,45896.0
2020-09-09 14:00:00,317.27,320.5,316.68,319.5,52166.0,317.27,320.5,316.68,319.5,52166.0
2020-09-09 15:00:00,319.36,322.96,319.27,321.08,166972.0,319.36,322.96,319.27,321.08,166972.0
2020-09-10 09:30:00,398.05,408.35,388.0,405.1,826896.0,398.05,408.35,388.0,405.1,826896.0
2020-09-10 10:00:00,404.36,410.49,390.13,391.49,822664.0,404.36,410.49,390.13,391.49,822664.0
2020-09-10 11:00:00,390.58,396.29,388.25,395.62,362915.0,390.58,396.29,388.25,395.62,362915.0
2020-09-10 12:00:00,395.1,399.0,392.55,397.01,324839.0,395.1,399.0,392.55,397.01,324839.0
2020-09-10 13:00:00,396.99,398.94,387.85,389.26,278940.0,396.99,398.94,387.85,389.26,278940.0
2020-09-10 14:00:00,389.11,392.47,385.01,391.32,328756.0,389.11,392.47,385.01,391.32,328756.0
2020-09-10 15:00:00,391.0,391.14,381.46,385.4,469254.0,391.0,391.14,381.46,385.4,469254.0
2020-09-11 09:30:00,388.25,392.05,377.7,380.0,150749.0,388.25,392.05,377.7,380.0,150749.0
2020-09-11 10:00:00,379.94,386.0,377.41,379.04,102176.0,379.94,386.0,377.41,379.04,102176.0
2020-09-11 11:00:00,378.09,380.21,371.42,376.12,116691.0,378.09,380.21,371.42,376.12,116691.0
2020-09-11 12:00:00,375.66,376.09,369.79,370.54,81576.0,375.66,376.09,369.79,370.54,81576.0
2020-09-11 13:00:00,370.43,376.79,367.8,373.93,92428.0,370.43,376.79,367.8,373.93,92428.0
2020-09-11 14:00:00,374.06,382.75,373.72,382.04,68198.0,374.06,382.75,373.72,382.04,68198.0
2020-09-11 15:00:00,381.63,383.96,377.47,381.47,147771.0,381.63,383.96,377.47,381.47,147771.0
2020-09-14 09:30:00,387.99,389.94,382.68,384.51,79185.0,387.99,389.94,382.68,384.51,79185.0
2020-09-14 10:00:00,385.07,385.08,370.26,373.56,140593.0,385.07,385.08,370.26,373.56,140593.0
2020-09-14 11:00:00,373.65,374.93,368.0,371.28,104440.0,373.65,374.93,368.0,371.28,104440.0
2020-09-14 12:00:00,370.99,373.46,370.17,372.38,67995.0,370.99,373.46,370.17,372.38,67995.0
2020-09-14 13:00:00,372.2,374.18,367.7,370.11,69369.0,372.2,374.18,367.7,370.11,69369.0
2020-09-14 14:00:00,369.84,376.09,368.38,375.66,75530.0,369.84,376.09,368.38,375.66,75530.0
2020-09-14 15:00:00,375.37,381.2,374.1,380.52,120836.0,375.37,381.2,374.1,380.52,120836.0
2020-09-15 09:30:00,384.25,385.56,373.67,376.73,43634.0,384.25,385.56,373.67,376.73,43634.0
2020-09-15 10:00:00,377.0,377.0,368.23,375.78,100065.0,377.0,377.0,368.23,375.78,100065.0
2020-09-15 11:00:00,375.68,378.22,374.76,375.07,27709.0,375.68,378.22,374.76,375.07,27709.0
2020-09-15 12:00:00,375.23,377.42,375.22,377.1,18736.0,375.23,377.42,375.22,377.1,18736.0
2020-09-15 13:00:00,377.27,377.7,374.5,374.5,18423.0,377.27,377.7,374.5,374.5,18423.0
2020-09-15 14:00:00,374.38,377.31,373.12,377.01,23904.0,374.38,377.31,373.12,377.01,23904.0
2020-09-15 15:00:00,376.94,377.1,372.54,374.24,67980.0,376.94,377.1,372.54,374.24,67980.0
2020-09-16 09:30:00,378.86,385.0,375.74,384.35,40995.0,378.86,385.0,375.74,384.35,40995.0
2020-09-16 10:00:00,384.89,395.0,382.43,386.81,161826.0,384.89,395.0,382.43,386.81,161826.0
2020-09-16 11:00:00,386.49,389.49,385.3,385.8,49634.0,386.49,389.49,385.3,385.8,49634.0
2020-09-16 12:00:00,385.79,389.77,385.79,389.61,33430.0,385.79,389.77,385.79,389.61,33430.0
2020-09-16 13:00:00,389.23,390.35,386.29,389.27,43294.0,389.23,390.35,386.29,389.27,43294.0
2020-09-16 14:00:00,389.4,392.41,387.82,388.68,63960.0,389.4,392.41,387.82,388.68,63960.0
2020-09-16 15:00:00,388.49,389.58,380.43,381.75,99881.0,388.49,389.58,380.43,381.75,99881.0
2020-09-17 09:30:00,373.77,379.42,371.51,378.72,33621.0,373.77,379.42,371.51,378.72,33621.0
2020-09-17 10:00:00,379.92,381.26,376.58,378.84,38888.0,379.92,381.26,376.58,378.84,38888.0
2020-09-17 11:00:00,380.49,383.51,375.11,375.58,44110.0,380.49,383.51,375.11,375.58,44110.0
2020-09-17 12:00:00,375.19,379.2,374.51,379.2,29495.0,375.19,379.2,374.51,379.2,29495.0
2020-09-17 13:00:00,379.75,380.98,377.32,379.79,22259.0,379.75,380.98,377.32,379.79,22259.0
2020-09-17 14:00:00,379.66,380.83,377.2,378.22,14880.0,379.66,380.83,377.2,378.22,14880.0
2020-09-17 15:00:00,377.55,380.77,374.45,379.62,57508.0,377.55,380.77,374.45,379.62,57508.0
2020-09-18 09:30:00,384.33,384.33,374.66,377.75,64002.0,384.33,384.33,374.66,377.75,64002.0
2020-09-18 10:00:00,379.36,386.0,379.35,382.49,40294.0,379.36,386.0,379.35,382.49,40294.0
2020-09-18 11:00:00,382.44,383.89,376.31,378.26,45833.0,382.44,383.89,376.31,378.26,45833.0
2020-09-18 12:00:00,378.01,378.53,373.56,375.35,32529.0,378.01,378.53,373.56,375.35,32529.0
2020-09-18 13:00:00,376.22,376.3,371.05,375.63,36612.0,376.22,376.3,371.05,375.63,36612.0
2020-09-18 14:00:00,375.67,376.34,373.92,374.92,26908.0,375.67,376.34,373.92,374.92,26908.0
2020-09-18 15:00:00,375.48,381.36,373.0,378.42,130657.0,375.48,381.36,373.0,378.42,130657.0
2020-09-21 09:30:00,367.6,371.37,363.61,370.66,66292.0,367.6,371.37,363.61,370.66,66292.0
2020-09-21 10:00:00,370.79,371.31,361.75,365.75,57942.0,370.79,371.31,361.75,365.75,57942.0
2020-09-21 11:00:00,365.25,368.74,364.77,366.85,29194.0,365.25,368.74,364.77,366.85,29194.0
2020-09-21 12:00:00,367.93,369.48,363.74,364.31,31682.0,367.93,369.48,363.74,364.31,31682.0
2020-09-21 13:00:00,364.33,368.83,363.07,367.69,45807.0,364.33,368.83,363.07,367.69,45807.0
2020-09-21 14:00:00,367.94,372.93,367.94,370.26,43898.0,367.94,372.93,367.94,370.26,43898.0
2020-09-21 15:00:00,370.42,372.17,369.14,371.97,84950.0,370.42,372.17,369.14,371.97,84950.0
2020-09-22 09:30:00,373.46,378.74,370.9,377.19,37302.0,373.46,378.74,370.9,377.19,37302.0
2020-09-22 10:00:00,377.97,381.69,373.61,373.68,53891.0,377.97,381.69,373.61,373.68,53891.0
2020-09-22 11:00:00,373.57,376.28,371.0,376.28,52908.0,373.57,376.28,371.0,376.28,52908.0
2020-09-22 12:00:00,376.35,376.75,370.36,371.7,33104.0,376.35,376.75,370.36,371.7,33104.0
2020-09-22 13:00:00,371.35,373.85,370.36,371.62,57690.0,371.35,373.85,370.36,371.62,57690.0
2020-09-22 14:00:00,371.8,372.73,369.87,370.21,25937.0,371.8,372.73,369.87,370.21,25937.0
2020-09-22 15:00:00,370.38,373.5,368.32,371.43,69316.0,370.38,373.5,368.32,371.43,69316.0
2020-09-23 09:30:00,371.47,373.9,369.04,370.71,20384.0,371.47,373.9,369.04,370.71,20384.0
2020-09-23 10:00:00,370.84,372.29,368.18,370.36,26799.0,370.84,372.29,368.18,370.36,26799.0
2020-09-23 11:00:00,370.65,370.65,362.61,365.11,63605.0,370.65,370.65,362.61,365.11,63605.0
2020-09-23 12:00:00,365.06,365.75,360.44,363.73,119550.0,365.06,365.75,360.44,363.73,119550.0
2020-09-23 13:00:00,365.3,365.3,360.19,360.2,31533.0,365.3,365.3,360.19,360.2,31533.0
2020-09-23 14:00:00,360.0,360.65,357.39,358.61,67539.0,360.0,360.65,357.39,358.61,67539.0
2020-09-23 15:00:00,358.3,359.58,352.41,352.86,77635.0,358.3,359.58,352.41,352.86,77635.0
2020-09-24 09:30:00,352.99,358.46,345.67,354.08,52993.0,352.99,358.46,345.67,354.08,52993.0
2020-09-24 10:00:00,354.94,360.17,347.85,349.87,98157.0,354.94,360.17,347.85,349.87,98157.0
2020-09-24 11:00:00,349.87,357.82,346.73,357.63,69495.0,349.87,357.82,346.73,357.63,69495.0
2020-09-24 12:00:00,357.63,359.43,352.45,354.44,40326.0,357.63,359.43,352.45,354.44,40326.0
2020-09-24 13:00:00,354.49,359.78,352.64,356.7,34993.0,354.49,359.78,352.64,356.7,34993.0
2020-09-24 14:00:00,355.82,357.37,350.76,350.95,22174.0,355.82,357.37,350.76,350.95,22174.0
2020-09-24 15:00:00,350.81,353.82,348.33,350.99,69130.0,350.81,353.82,348.33,350.99,69130.0
2020-09-25 09:30:00,350.0,350.47,341.05,349.25,47954.0,350.0,350.47,341.05,349.25,47954.0
2020-09-25 10:00:00,348.58,353.53,346.83,350.32,42314.0,348.58,353.53,346.83,350.32,42314.0
2020-09-25 11:00:00,350.98,353.63,349.94,351.74,19947.0,350.98,353.63,349.94,351.74,19947.0
2020-09-25 12:00:00,351.45,353.53,351.24,352.6,23190.0,351.45,353.53,351.24,352.6,23190.0
2020-09-25 13:00:00,352.79,355.25,352.49,354.27,30741.0,352.79,355.25,352.49,354.27,30741.0
2020-09-25 14:00:00,354.19,354.92,352.76,353.8,20540.0,354.19,354.92,352.76,353.8,20540.0
2020-09-25 15:00:00,353.69,355.04,352.61,354.59,60646.0,353.69,355.04,352.61,354.59,60646.0
2020-09-28 09:30:00,363.61,363.98,356.46,360.93,44805.0,363.61,363.98,356.46,360.93,44805.0
2020-09-28 10:00:00,360.58,363.0,358.07,360.0,42163.0,360.58,363.0,358.07,360.0,42163.0
2020-09-28 11:00:00,359.61,362.45,356.69,356.69,17993.0,359.61,362.45,356.69,356.69,17993.0
2020-09-28 12:00:00,357.44,359.13,354.74,356.32,20060.0,357.44,359.13,354.74,356.32,20060.0
2020-09-28 13:00:00,356.2,358.32,354.75,356.68,32102.0,356.2,358.32,354.75,356.68,32102.0
2020-09-28 14:00:00,356.98,359.55,356.57,358.67,15179.0,356.98,359.55,356.57,358.67,15179.0
2020-09-28 15:00:00,358.57,361.35,358.36,361.06,51908.0,358.57,361.35,358.36,361.06,51908.0
2020-09-29 09:30:00,372.71,380.48,369.19,377.91,112119.0,372.71,380.48,369.19,377.91,112119.0
2020-09-29 10:00:00,378.09,385.01,375.0,377.5,118877.0,378.09,385.01,375.0,377.5,118877.0
2020-09-29 11:00:00,377.69,379.94,375.66,376.67,42346.0,377.69,379.94,375.66,376.67,42346.0
2020-09-29 12:00:00,376.69,382.55,375.29,380.44,41057.0,376.69,382.55,375.29,380.44,41057.0
2020-09-29 13:00:00,380.45,381.06,378.26,379.75,18838.0,380.45,381.06,378.26,379.75,18838.0
2020-09-29 14:00:00,379.38,379.39,376.34,377.49,47166.0,379.38,379.39,376.34,377.49,47166.0
2020-09-29 15:00:00,377.92,380.3,374.77,375.32,94334.0,377.92,380.3,374.77,375.32,94334.0
2020-09-30 09:30:00,376.5,384.65,376.5,382.38,89273.0,376.5,384.65,376.5,382.38,89273.0
2020-09-30 10:00:00,381.46,384.57,377.52,379.19,66839.0,381.46,384.57,377.52,379.19,66839.0
2020-09-30 11:00:00,380.1,384.0,378.52,382.69,40301.0,380.1,384.0,378.52,382.69,40301.0
2020-09-30 12:00:00,383.23,388.3,383.19,387.95,35991.0,383.23,388.3,383.19,387.95,35991.0
2020-09-30 13:00:00,387.97,388.2,384.5,387.42,19893.0,387.97,388.2,384.5,387.42,19893.0
2020-09-30 14:00:00,387.5,388.21,378.93,382.49,37112.0,387.5,388.21,378.93,382.49,37112.0
2020-09-30 15:00:00,382.6,383.29,377.88,382.62,70243.0,382.6,383.29,377.88,382.62,70243.0
2020-10-01 09:30:00,384.95,387.99,378.19,380.03,29689.0,384.95,387.99,378.19,380.03,29689.0
2020-10-01 10:00:00,379.51,381.66,375.56,377.57,79045.0,379.51,381.66,375.56,377.57,79045.0
2020-10-01 11:00:00,377.99,378.0,373.01,374.01,58345.0,377.99,378.0,373.01,374.01,58345.0
2020-10-01 12:00:00,374.82,378.52,373.61,377.18,25654.0,374.82,378.52,373.61,377.18,25654.0
2020-10-01 13:00:00,377.5,384.41,377.25,383.33,46290.0,377.5,384.41,377.25,383.33,46290.0
2020-10-01 14:00:00,383.41,383.82,379.25,379.44,33494.0,383.41,383.82,379.25,379.44,33494.0
2020-10-01 15:00:00,379.44,379.93,376.74,379.28,39873.0,379.44,379.93,376.74,379.28,39873.0
2020-10-02 09:30:00,369.26,382.78,369.26,382.78,40038.0,369.26,382.78,369.26,382.78,40038.0
2020-10-02 10:00:00,382.4,384.65,380.5,382.66,56144.0,382.4,384.65,380.5,382.66,56144.0
2020-10-02 11:00:00,382.38,386.36,380.74,381.06,23113.0,382.38,386.36,380.74,381.06,23113.0
2020-10-02 12:00:00,380.68,386.73,377.97,386.12,62196.0,380.68,386.73,377.97,386.12,62196.0
2020-10-02 13:00:00,386.09,387.45,384.92,386.16,22701.0,386.09,387.45,384.92,386.16,22701.0
2020-10-02 14:00:00,386.16,388.36,386.11,387.98,28344.0,386.16,388.36,386.11,387.98,28344.0
2020-10-02 15:00:00,387.83,388.0,384.51,384.74,39406.0,387.83,388.0,384.51,384.74,39406.0
2020-10-05 09:30:00,383.92,387.95,378.18,379.56,38220.0,383.92,387.95,378.18,379.56,38220.0
2020-10-05 10:00:00,379.84,380.46,372.22,375.12,97070.0,379.84,380.46,372.22,375.12,97070.0
2020-10-05 11:00:00,375.01,378.23,372.79,377.36,63484.0,375.01,378.23,372.79,377.36,63484.0
2020-10-05 12:00:00,377.54,379.79,375.79,378.64,44003.0,377.54,379.79,375.79,378.64,44003.0
2020-10-05 13:00:00,378.32,378.8,373.85,374.75,28157.0,378.32,378.8,373.85,374.75,28157.0
2020-10-05 14:00:00,374.43,378.61,373.41,378.4,33233.0,374.43,378.61,373.41,378.4,33233.0
2020-10-05 15:00:00,378.62,381.97,376.39,379.08,73035.0,378.62,381.97,376.39,379.08,73035.0
2020-10-06 09:30:00,379.83,380.66,373.87,375.73,25111.0,379.83,380.66,373.87,375.73,25111.0
2020-10-06 10:00:00,377.0,379.38,374.42,375.89,35374.0,377.0,379.38,374.42,375.89,35374.0
2020-10-06 11:00:00,376.23,376.65,370.55,371.34,29324.0,376.23,376.65,370.55,371.34,29324.0
2020-10-06 12:00:00,371.29,373.19,370.5,372.68,18529.0,371.29,373.19,370.5,372.68,18529.0
2020-10-06 13:00:00,373.04,375.17,372.53,372.55,18486.0,373.04,375.17,372.53,372.55,18486.0
2020-10-06 14:00:00,372.45,374.56,364.28,367.78,38952.0,372.45,374.56,364.28,367.78,38952.0
2020-10-06 15:00:00,367.63,368.47,361.79,362.02,103683.0,367.63,368.47,361.79,362.02,103683.0
2020-10-07 09:30:00,368.81,374.58,368.43,373.85,55037.0,368.81,374.58,368.43,373.85,55037.0
2020-10-07 10:00:00,373.78,377.0,373.2,374.76,27953.0,373.78,377.0,373.2,374.76,27953.0
2020-10-07 11:00:00,375.16,376.4,374.04,374.48,15251.0,375.16,376.4,374.04,374.48,15251.0
2020-10-07 12:00:00,374.13,374.46,371.15,374.2,15814.0,374.13,374.46,371.15,374.2,15814.0
2020-10-07 13:00:00,374.2,376.08,373.68,375.28,26066.0,374.2,376.08,373.68,375.28,26066.0
2020-10-07 14:00:00,374.84,376.75,373.5,376.39,18359.0,374.84,376.75,373.5,376.39,18359.0
2020-10-07 15:00:00,376.7,379.46,376.57,377.72,71480.0,376.7,379.46,376.57,377.72,71480.0
2020-10-08 09:30:00,378.9,379.55,372.4,375.31,26608.0,378.9,379.55,372.4,375.31,26608.0
2020-10-08 10:00:00,375.28,376.13,370.28,371.81,43628.0,375.28,376.13,370.28,371.81,43628.0
2020-10-08 11:00:00,372.02,374.24,371.38,372.54,24369.0,372.02,374.24,371.38,372.54,24369.0
2020-10-08 12:00:00,372.45,374.86,371.7,373.23,17105.0,372.45,374.86,371.7,373.23,17105.0
2020-10-08 13:00:00,373.84,373.96,371.45,372.42,23644.0,373.84,373.96,371.45,372.42,23644.0
2020-10-08 14:00:00,371.99,375.06,371.7,374.52,14289.0,371.99,375.06,371.7,374.52,14289.0
2020-10-08 15:00:00,374.9,376.56,373.97,376.27,36807.0,374.9,376.56,373.97,376.27,36807.0
2020-10-09 09:30:00,379.7,384.9,376.96,380.51,30624.0,379.7,384.9,376.96,380.51,30624.0
2020-10-09 10:00:00,380.04,380.32,370.36,370.36,55324.0,380.04,380.32,370.36,370.36,55324.0
2020-10-09 11:00:00,370.85,373.47,369.27,370.88,35105.0,370.85,373.47,369.27,370.88,35105.0
2020-10-09 12:00:00,371.5,375.58,371.5,373.31,39225.0,371.5,375.58,371.5,373.31,39225.0
2020-10-09 13:00:00,373.38,373.75,371.93,372.73,21231.0,373.38,373.75,371.93,372.73,21231.0
2020-10-09 14:00:00,372.91,373.8,371.76,372.88,14489.0,372.91,373.8,371.76,372.88,14489.0
2020-10-09 15:00:00,372.85,373.98,370.82,371.46,36790.0,372.85,373.98,370.82,371.46,36790.0
2020-10-12 09:30:00,373.8,375.0,366.38,366.38,32674.0,373.8,375.0,366.38,366.38,32674.0
2020-10-12 10:00:00,365.49,368.16,362.52,366.56,50446.0,365.49,368.16,362.52,366.56,50446.0
2020-10-12 11:00:00,366.11,369.15,364.98,365.92,17523.0,366.11,369.15,364.98,365.92,17523.0
2020-10-12 12:00:00,366.33,366.5,362.67,364.61,31197.0,366.33,366.5,362.67,364.61,31197.0
2020-10-12 13:00:00,364.62,364.68,361.87,363.5,31279.0,364.62,364.68,361.87,363.5,31279.0
2020-10-12 14:00:00,363.5,364.78,362.68,364.36,52392.0,363.5,364.78,362.68,364.36,52392.0
2020-10-12 15:00:00,364.31,366.27,363.76,365.72,50662.0,364.31,366.27,363.76,365.72,50662.0
2020-10-13 09:30:00,368.04,371.0,364.79,369.57,36182.0,368.04,371.0,364.79,369.57,36182.0
2020-10-13 10:00:00,368.77,381.81,368.76,381.05,82169.0,368.77,381.81,368.76,381.05,82169.0
2020-10-13 11:00:00,381.06,382.76,379.84,380.95,33629.0,381.06,382.76,379.84,380.95,33629.0
2020-10-13 12:00:00,381.52,385.31,381.03,384.9,28236.0,381.52,385.31,381.03,384.9,28236.0
2020-10-13 13:00:00,385.44,385.66,380.35,380.35,27581.0,385.44,385.66,380.35,380.35,27581.0
2020-10-13 14:00:00,381.3,382.31,379.6,381.14,31871.0,381.3,382.31,379.6,381.14,31871.0
2020-10-13 15:00:00,380.53,393.59,380.53,390.85,174068.0,380.53,393.59,380.53,390.85,174068.0
2020-10-14 09:30:00,394.15,403.67,394.15,403.13,85663.0,394.15,403.67,394.15,403.13,85663.0
2020-10-14 10:00:00,402.75,404.77,395.27,395.27,81474.0,402.75,404.77,395.27,395.27,81474.0
2020-10-14 11:00:00,395.24,397.55,389.0,389.0,31934.0,395.24,397.55,389.0,389.0,31934.0
2020-10-14 12:00:00,389.37,391.15,385.55,388.74,39270.0,389.37,391.15,385.55,388.74,39270.0
2020-10-14 13:00:00,389.06,392.57,388.44,390.89,15864.0,389.06,392.57,388.44,390.89,15864.0
2020-10-14 14:00:00,391.15,391.17,387.39,389.4,18336.0,391.15,391.17,387.39,389.4,18336.0
2020-10-14 15:00:00,389.27,393.25,388.7,389.34,58722.0,389.27,393.25,388.7,389.34,58722.0
2020-10-15 09:30:00,384.78,386.81,381.94,382.16,20605.0,384.78,386.81,381.94,382.16,20605.0
2020-10-15 10:00:00,382.88,388.02,382.0,384.66,37589.0,382.88,388.02,382.0,384.66,37589.0
2020-10-15 11:00:00,383.59,386.32,382.96,384.47,37250.0,383.59,386.32,382.96,384.47,37250.0
2020-10-15 12:00:00,383.48,384.76,381.94,383.14,19899.0,383.48,384.76,381.94,383.14,19899.0
2020-10-15 13:00:00,383.26,385.35,382.19,384.3,13801.0,383.26,385.35,382.19,384.3,13801.0
2020-10-15 14:00:00,384.22,388.9,384.19,388.89,28808.0,384.22,388.9,384.19,388.89,28808.0
2020-10-15 15:00:00,388.55,391.5,388.54,389.42,46061.0,388.55,391.5,388.54,389.42,46061.0
2020-10-16 09:30:00,390.82,398.74,390.82,394.34,46085.0,390.82,398.74,390.82,394.34,46085.0
2020-10-16 10:00:00,394.99,395.67,389.05,390.21,26853.0,394.99,395.67,389.05,390.21,26853.0
2020-10-16 11:00:00,390.95,390.95,385.0,388.79,15241.0,390.95,390.95,385.0,388.79,15241.0
2020-10-16 12:00:00,388.39,390.3,387.11,390.01,20640.0,388.39,390.3,387.11,390.01,20640.0
2020-10-16 13:00:00,389.91,391.97,389.78,390.55,10257.0,389.91,391.97,389.78,390.55,10257.0
2020-10-16 14:00:00,390.52,391.31,389.59,390.0,12372.0,390.52,391.31,389.59,390.0,12372.0
2020-10-16 15:00:00,390.1,390.1,384.78,385.85,44971.0,390.1,390.1,384.78,385.85,44971.0
2020-10-19 09:30:00,375.22,380.33,362.63,363.3,153061.0,375.22,380.33,362.63,363.3,153061.0
2020-10-19 10:00:00,363.02,370.86,362.0,368.92,113032.0,363.02,370.86,362.0,368.92,113032.0
2020-10-19 11:00:00,368.65,370.13,366.06,366.87,38992.0,368.65,370.13,366.06,366.87,38992.0
2020-10-19 12:00:00,367.25,376.94,366.53,376.94,71983.0,367.25,376.94,366.53,376.94,71983.0
2020-10-19 13:00:00,376.71,377.34,371.95,373.71,45610.0,376.71,377.34,371.95,373.71,45610.0
2020-10-19 14:00:00,373.41,376.0,371.47,372.51,51459.0,373.41,376.0,371.47,372.51,51459.0
2020-10-19 15:00:00,372.19,373.85,370.0,373.79,105366.0,372.19,373.85,370.0,373.79,105366.0
2020-10-20 09:30:00,372.13,374.82,366.5,370.92,35968.0,372.13,374.82,366.5,370.92,35968.0
2020-10-20 10:00:00,371.01,372.5,368.01,371.58,75739.0,371.01,372.5,368.01,371.58,75739.0
2020-10-20 11:00:00,370.17,374.23,368.78,373.31,43511.0,370.17,374.23,368.78,373.31,43511.0
2020-10-20 12:00:00,373.27,375.3,370.73,371.85,37386.0,373.27,375.3,370.73,371.85,37386.0
2020-10-20 13:00:00,371.85,376.51,371.49,372.99,34032.0,371.85,376.51,371.49,372.99,34032.0
2020-10-20 14:00:00,373.48,374.15,369.51,369.86,26748.0,373.48,374.15,369.51,369.86,26748.0
2020-10-20 15:00:00,369.86,369.87,365.49,366.21,76852.0,369.86,369.87,365.49,366.21,76852.0
2020-10-21 09:30:00,368.71,373.15,368.66,370.33,30855.0,368.71,373.15,368.66,370.33,30855.0
2020-10-21 10:00:00,369.91,371.36,363.03,365.77,40066.0,369.91,371.36,363.03,365.77,40066.0
2020-10-21 11:00:00,365.77,368.27,363.59,366.74,71383.0,365.77,368.27,363.59,366.74,71383.0
2020-10-21 12:00:00,365.7,370.3,365.57,365.57,14116.0,365.7,370.3,365.57,365.57,14116.0
2020-10-21 13:00:00,366.84,369.12,366.03,367.42,21131.0,366.84,369.12,366.03,367.42,21131.0
2020-10-21 14:00:00,367.69,368.91,367.3,368.25,16636.0,367.69,368.91,367.3,368.25,16636.0
2020-10-21 15:00:00,368.21,368.21,362.63,363.52,48582.0,368.21,368.21,362.63,363.52,48582.0
2020-10-22 09:30:00,365.89,370.93,365.84,369.47,18074.0,365.89,370.93,365.84,369.47,18074.0
2020-10-22 10:00:00,368.25,368.81,363.0,366.22,76612.0,368.25,368.81,363.0,366.22,76612.0
2020-10-22 11:00:00,366.42,372.7,366.33,369.75,30453.0,366.42,372.7,366.33,369.75,30453.0
2020-10-22 12:00:00,369.78,372.65,369.31,372.65,22713.0,369.78,372.65,369.31,372.65,22713.0
2020-10-22 13:00:00,372.73,378.0,372.67,376.66,53201.0,372.73,378.0,372.67,376.66,53201.0
2020-10-22 14:00:00,377.05,379.09,375.37,377.81,29844.0,377.05,379.09,375.37,377.81,29844.0
2020-10-22 15:00:00,377.99,379.6,375.74,378.4,60915.0,377.99,379.6,375.74,378.4,60915.0
2020-10-23 09:30:00,379.0,381.46,376.2,377.0,35027.0,379.0,381.46,376.2,377.0,35027.0
2020-10-23 10:00:00,376.29,384.64,374.12,384.64,59033.0,376.29,384.64,374.12,384.64,59033.0
2020-10-23 11:00:00,384.65,388.58,384.14,385.87,47859.0,384.65,388.58,384.14,385.87,47859.0
2020-10-23 12:00:00,385.22,385.55,381.14,383.69,27818.0,385.22,385.55,381.14,383.69,27818.0
2020-10-23 13:00:00,383.04,388.95,383.04,388.1,37676.0,383.04,388.95,383.04,388.1,37676.0
2020-10-23 14:00:00,388.73,393.81,388.65,392.44,64876.0,388.73,393.81,388.65,392.44,64876.0
2020-10-23 15:00:00,392.57,395.8,390.78,394.08,123491.0,392.57,395.8,390.78,394.08,123491.0
2020-10-26 09:30:00,387.5,391.08,385.23,386.52,28464.0,387.5,391.08,385.23,386.52,28464.0
2020-10-26 10:00:00,386.69,387.09,379.05,380.38,46136.0,386.69,387.09,379.05,380.38,46136.0
2020-10-26 11:00:00,379.81,382.25,376.83,379.16,34846.0,379.81,382.25,376.83,379.16,34846.0
2020-10-26 12:00:00,378.8,380.16,371.25,372.4,31912.0,378.8,380.16,371.25,372.4,31912.0
2020-10-26 13:00:00,372.37,373.02,363.26,368.3,81336.0,372.37,373.02,363.26,368.3,81336.0
2020-10-26 14:00:00,368.35,368.35,363.97,364.91,47488.0,368.35,368.35,363.97,364.91,47488.0
2020-10-26 15:00:00,365.0,366.0,363.26,365.26,79473.0,365.0,366.0,363.26,365.26,79473.0
2020-10-27 09:30:00,367.92,374.86,367.56,369.62,42042.0,367.92,374.86,367.56,369.62,42042.0
2020-10-27 10:00:00,369.18,370.56,364.67,365.33,30114.0,369.18,370.56,364.67,365.33,30114.0
2020-10-27 11:00:00,365.33,367.49,364.11,365.55,40053.0,365.33,367.49,364.11,365.55,40053.0
2020-10-27 12:00:00,365.64,366.42,364.3,365.21,19860.0,365.64,366.42,364.3,365.21,19860.0
2020-10-27 13:00:00,365.11,367.67,365.11,366.28,19177.0,365.11,367.67,365.11,366.28,19177.0
2020-10-27 14:00:00,366.53,366.54,364.24,364.89,38589.0,366.53,366.54,364.24,364.89,38589.0
2020-10-27 15:00:00,365.46,366.98,362.69,364.01,70276.0,365.46,366.98,362.69,364.01,70276.0
2020-10-28 09:30:00,357.24,360.14,353.0,356.02,35646.0,357.24,360.14,353.0,356.02,35646.0
2020-10-28 10:00:00,355.92,360.08,355.35,357.19,38790.0,355.92,360.08,355.35,357.19,38790.0
2020-10-28 11:00:00,357.24,359.69,355.42,358.65,30302.0,357.24,359.69,355.42,358.65,30302.0
2020-10-28 12:00:00,358.68,360.29,354.6,356.23,25184.0,358.68,360.29,354.6,356.23,25184.0
2020-10-28 13:00:00,355.78,356.16,351.9,356.12,22174.0,355.78,356.16,351.9,356.12,22174.0
2020-10-28 14:00:00,355.9,355.9,351.55,354.36,20033.0,355.9,355.9,351.55,354.36,20033.0
2020-10-28 15:00:00,354.48,356.08,351.81,353.02,57654.0,354.48,356.08,351.81,353.02,57654.0
2020-10-29 09:30:00,356.07,365.57,353.71,365.57,25575.0,356.07,365.57,353.71,365.57,25575.0
2020-10-29 10:00:00,364.68,364.86,357.43,358.3,29983.0,364.68,364.86,357.43,358.3,29983.0
2020-10-29 11:00:00,358.53,358.62,355.0,355.0,18694.0,358.53,358.62,355.0,355.0,18694.0
2020-10-29 12:00:00,355.07,355.4,351.68,352.32,16915.0,355.07,355.4,351.68,352.32,16915.0
2020-10-29 13:00:00,352.33,354.31,351.0,353.83,22973.0,352.33,354.31,351.0,353.83,22973.0
2020-10-29 14:00:00,353.94,355.8,352.91,353.19,16253.0,353.94,355.8,352.91,353.19,16253.0
2020-10-29 15:00:00,353.37,354.61,351.5,351.99,52597.0,353.37,354.61,351.5,351.99,52597.0
2020-10-30 09:30:00,349.0,351.58,341.0,344.36,33373.0,349.0,351.58,341.0,344.36,33373.0
2020-10-30 10:00:00,343.18,345.57,333.6,334.15,70510.0,343.18,345.57,333.6,334.15,70510.0
2020-10-30 11:00:00,333.58,338.22,333.58,335.71,41169.0,333.58,338.22,333.58,335.71,41169.0
2020-10-30 12:00:00,336.18,340.92,335.75,337.86,20616.0,336.18,340.92,335.75,337.86,20616.0
2020-10-30 13:00:00,337.95,339.25,335.86,336.41,12005.0,337.95,339.25,335.86,336.41,12005.0
2020-10-30 14:00:00,336.01,337.59,333.53,333.65,25283.0,336.01,337.59,333.53,333.65,25283.0
2020-10-30 15:00:00,333.84,335.38,330.64,335.23,103257.0,333.84,335.38,330.64,335.23,103257.0
2020-11-02 09:30:00,338.63,343.71,335.01,340.82,34038.0,338.63,343.71,335.01,340.82,34038.0
2020-11-02 10:00:00,341.77,342.76,338.53,341.27,32460.0,341.77,342.76,338.53,341.27,32460.0
2020-11-02 11:00:00,340.72,341.9,336.05,340.11,32542.0,340.72,341.9,336.05,340.11,32542.0
2020-11-02 12:00:00,339.94,342.72,337.57,338.65,25340.0,339.94,342.72,337.57,338.65,25340.0
2020-11-02 13:00:00,338.56,339.2,335.0,335.0,17131.0,338.56,339.2,335.0,335.0,17131.0
2020-11-02 14:00:00,335.0,339.18,335.0,337.81,21985.0,335.0,339.18,335.0,337.81,21985.0
2020-11-02 15:00:00,338.13,341.73,337.44,341.13,55238.0,338.13,341.73,337.44,341.13,55238.0
2020-11-03 09:30:00,348.69,354.3,346.1,353.0,32983.0,348.69,354.3,346.1,353.0,32983.0
2020-11-03 10:00:00,352.83,355.19,351.99,354.1,31127.0,352.83,355.19,351.99,354.1,31127.0
2020-11-03 11:00:00,355.0,357.3,354.62,355.56,23114.0,355.0,357.3,354.62,355.56,23114.0
2020-11-03 12:00:00,355.92,358.23,355.16,356.6,23013.0,355.92,358.23,355.16,356.6,23013.0
2020-11-03 13:00:00,356.88,360.75,356.71,357.15,17532.0,356.88,360.75,356.71,357.15,17532.0
2020-11-03 14:00:00,357.79,361.21,357.48,360.6,24232.0,357.79,361.21,357.48,360.6,24232.0
2020-11-03 15:00:00,360.26,361.98,357.63,359.3,67440.0,360.26,361.98,357.63,359.3,67440.0
2020-11-04 09:30:00,365.61,379.0,364.84,378.25,72776.0,365.61,379.0,364.84,378.25,72776.0
2020-11-04 10:00:00,379.0,386.0,376.4,383.13,105453.0,379.0,386.0,376.4,383.13,105453.0
2020-11-04 11:00:00,382.62,382.75,376.8,377.7,51935.0,382.62,382.75,376.8,377.7,51935.0
2020-11-04 12:00:00,378.32,383.55,377.83,381.12,25736.0,378.32,383.55,377.83,381.12,25736.0
2020-11-04 13:00:00,381.1,381.1,376.63,379.77,40881.0,381.1,381.1,376.63,379.77,40881.0
2020-11-04 14:00:00,379.77,381.49,378.83,379.45,33014.0,379.77,381.49,378.83,379.45,33014.0
2020-11-04 15:00:00,379.46,379.46,374.48,376.68,77157.0,379.46,379.46,374.48,376.68,77157.0
2020-11-05 09:30:00,384.5,389.89,382.91,384.65,28855.0,384.5,389.89,382.91,384.65,28855.0
2020-11-05 10:00:00,385.13,394.86,385.13,389.31,65766.0,385.13,394.86,385.13,389.31,65766.0
2020-11-05 11:00:00,389.44,392.4,386.28,387.26,74723.0,389.44,392.4,386.28,387.26,74723.0
2020-11-05 12:00:00,387.92,389.19,384.36,388.17,18265.0,387.92,389.19,384.36,388.17,18265.0
2020-11-05 13:00:00,388.41,389.23,386.3,388.44,22246.0,388.41,389.23,386.3,388.44,22246.0
2020-11-05 14:00:00,387.92,390.85,386.66,387.89,33157.0,387.92,390.85,386.66,387.89,33157.0
2020-11-05 15:00:00,388.38,390.03,386.83,389.21,58358.0,388.38,390.03,386.83,389.21,58358.0
2020-11-06 09:30:00,386.94,390.0,383.85,387.65,23753.0,386.94,390.0,383.85,387.65,23753.0
2020-11-06 10:00:00,387.13,391.77,386.41,388.5,27444.0,387.13,391.77,386.41,388.5,27444.0
2020-11-06 11:00:00,389.48,390.99,386.8,386.82,14682.0,389.48,390.99,386.8,386.82,14682.0
2020-11-06 12:00:00,387.13,388.93,386.45,388.37,15018.0,387.13,388.93,386.45,388.37,15018.0
2020-11-06 13:00:00,389.13,394.0,388.91,393.14,20105.0,389.13,394.0,388.91,393.14,20105.0
2020-11-06 14:00:00,393.9,394.72,390.09,390.09,25768.0,393.9,394.72,390.09,390.09,25768.0
2020-11-06 15:00:00,390.75,391.24,388.21,388.83,49303.0,390.75,391.24,388.21,388.83,49303.0
2020-11-09 09:30:00,391.41,395.0,375.0,377.13,126076.0,391.41,395.0,375.0,377.13,126076.0
2020-11-09 10:00:00,377.28,390.0,376.4,389.05,272079.0,377.28,390.0,376.4,389.05,272079.0
2020-11-09 11:00:00,387.97,391.75,382.77,384.99,85878.0,387.97,391.75,382.77,384.99,85878.0
2020-11-09 12:00:00,385.33,391.74,384.4,391.74,61679.0,385.33,391.74,384.4,391.74,61679.0
2020-11-09 13:00:00,391.4,394.26,377.79,379.37,128309.0,391.4,394.26,377.79,379.37,128309.0
2020-11-09 14:00:00,379.21,379.21,371.0,373.9,84813.0,379.21,379.21,371.0,373.9,84813.0
2020-11-09 15:00:00,373.2,375.83,370.21,371.59,125694.0,373.2,375.83,370.21,371.59,125694.0
2020-11-10 09:30:00,371.54,374.17,366.92,369.15,50228.0,371.54,374.17,366.92,369.15,50228.0
2020-11-10 10:00:00,367.97,375.6,367.25,370.12,68293.0,367.97,375.6,367.25,370.12,68293.0
2020-11-10 11:00:00,370.67,379.47,370.48,379.23,59523.0,370.67,379.47,370.48,379.23,59523.0
2020-11-10 12:00:00,378.76,385.27,378.51,384.98,42483.0,378.76,385.27,378.51,384.98,42483.0
2020-11-10 13:00:00,385.2,387.0,379.49,382.25,19223.0,385.2,387.0,379.49,382.25,19223.0
2020-11-10 14:00:00,382.74,383.3,379.8,380.59,16045.0,382.74,383.3,379.8,380.59,16045.0
2020-11-10 15:00:00,380.49,382.18,377.07,379.34,51921.0,380.49,382.18,377.07,379.34,51921.0
2020-11-11 09:30:00,380.45,388.44,380.13,387.8,24613.0,380.45,388.44,380.13,387.8,24613.0
2020-11-11 10:00:00,387.25,393.09,387.24,391.54,48145.0,387.25,393.09,387.24,391.54,48145.0
2020-11-11 11:00:00,391.38,403.1,391.28,403.09,105733.0,391.38,403.1,391.28,403.09,105733.0
2020-11-11 12:00:00,402.88,407.33,400.58,406.72,180083.0,402.88,407.33,400.58,406.72,180083.0
2020-11-11 13:00:00,406.63,407.5,402.46,402.52,49329.0,406.63,407.5,402.46,402.52,49329.0
2020-11-11 14:00:00,402.31,408.23,402.31,406.62,124074.0,402.31,408.23,402.31,406.62,124074.0
2020-11-11 15:00:00,407.0,410.31,406.4,409.63,147529.0,407.0,410.31,406.4,409.63,147529.0
2020-11-12 09:30:00,415.25,431.83,415.0,428.87,144145.0,415.25,431.83,415.0,428.87,144145.0
2020-11-12 10:00:00,428.49,439.76,425.91,427.5,150161.0,428.49,439.76,425.91,427.5,150161.0
2020-11-12 11:00:00,427.1,428.14,416.22,416.51,98911.0,427.1,428.14,416.22,416.51,98911.0
2020-11-12 12:00:00,416.42,418.44,404.4,406.21,99340.0,416.42,418.44,404.4,406.21,99340.0
2020-11-12 13:00:00,406.56,407.96,397.0,400.7,143905.0,406.56,407.96,397.0,400.7,143905.0
2020-11-12 14:00:00,401.27,401.8,393.59,394.5,84186.0,401.27,401.8,393.59,394.5,84186.0
2020-11-12 15:00:00,394.5,397.44,391.24,393.75,197862.0,394.5,397.44,391.24,393.75,197862.0
2020-11-13 09:30:00,397.0,412.98,394.36,410.26,90362.0,397.0,412.98,394.36,410.26,90362.0
2020-11-13 10:00:00,410.26,414.51,404.22,411.9,84650.0,410.26,414.51,404.22,411.9,84650.0
2020-11-13 11:00:00,412.15,415.46,407.61,409.52,43045.0,412.15,415.46,407.61,409.52,43045.0
2020-11-13 12:00:00,410.28,412.49,407.6,409.1,17133.0,410.28,412.49,407.6,409.1,17133.0
2020-11-13 13:00:00,409.45,409.53,404.08,404.9,27143.0,409.45,409.53,404.08,404.9,27143.0
2020-11-13 14:00:00,405.23,407.33,404.51,407.26,24547.0,405.23,407.33,404.51,407.26,24547.0
2020-11-13 15:00:00,407.3,408.46,406.04,407.85,53913.0,407.3,408.46,406.04,407.85,53913.0
2020-11-16 09:30:00,408.44,419.97,407.0,415.0,28881.0,408.44,419.97,407.0,415.0,28881.0
2020-11-16 10:00:00,415.04,423.97,414.9,421.51,82155.0,415.04,423.97,414.9,421.51,82155.0
2020-11-16 11:00:00,421.93,424.47,411.65,413.49,43208.0,421.93,424.47,411.65,413.49,43208.0
2020-11-16 12:00:00,413.93,415.0,410.26,411.65,18463.0,413.93,415.0,410.26,411.65,18463.0
2020-11-16 13:00:00,411.38,411.38,402.08,403.61,30668.0,411.38,411.38,402.08,403.61,30668.0
2020-11-16 14:00:00,403.23,407.99,400.96,404.4,60391.0,403.23,407.99,400.96,404.4,60391.0
2020-11-16 15:00:00,404.89,409.09,404.34,407.79,55055.0,404.89,409.09,404.34,407.79,55055.0
2020-11-17 09:30:00,406.76,414.39,402.24,404.69,37885.0,406.76,414.39,402.24,404.69,37885.0
2020-11-17 10:00:00,405.06,410.0,404.37,409.89,35196.0,405.06,410.0,404.37,409.89,35196.0
2020-11-17 11:00:00,409.85,410.4,406.8,410.14,20161.0,409.85,410.4,406.8,410.14,20161.0
2020-11-17 12:00:00,410.33,413.71,409.03,413.6,27671.0,410.33,413.71,409.03,413.6,27671.0
2020-11-17 13:00:00,413.53,419.29,413.53,415.14,29443.0,413.53,419.29,413.53,415.14,29443.0
2020-11-17 14:00:00,415.1,417.61,413.7,416.59,29665.0,415.1,417.61,413.7,416.59,29665.0
2020-11-17 15:00:00,416.44,420.83,415.33,419.8,79837.0,416.44,420.83,415.33,419.8,79837.0
2020-11-18 09:30:00,420.0,430.33,418.84,425.78,50570.0,420.0,430.33,418.84,425.78,50570.0
2020-11-18 10:00:00,424.94,427.0,421.6,423.22,22696.0,424.94,427.0,421.6,423.22,22696.0
2020-11-18 11:00:00,422.75,427.95,422.5,423.18,18493.0,422.75,427.95,422.5,423.18,18493.0
2020-11-18 12:00:00,423.18,423.23,420.0,420.34,22029.0,423.18,423.23,420.0,420.34,22029.0
2020-11-18 13:00:00,420.0,420.95,412.85,415.91,42843.0,420.0,420.95,412.85,415.91,42843.0
2020-11-18 14:00:00,416.44,420.46,413.94,419.49,24672.0,416.44,420.46,413.94,419.49,24672.0
2020-11-18 15:00:00,419.0,421.41,414.78,414.79,60571.0,419.0,421.41,414.78,414.79,60571.0
2020-11-19 09:30:00,416.84,427.0,416.36,425.8,43465.0,416.84,427.0,416.36,425.8,43465.0
2020-11-19 10:00:00,423.75,429.0,421.1,429.0,31224.0,423.75,429.0,421.1,429.0,31224.0
2020-11-19 11:00:00,428.84,434.37,428.36,432.69,46530.0,428.84,434.37,428.36,432.69,46530.0
2020-11-19 12:00:00,433.42,433.98,429.14,431.47,32068.0,433.42,433.98,429.14,431.47,32068.0
2020-11-19 13:00:00,431.42,432.67,429.45,431.25,26514.0,431.42,432.67,429.45,431.25,26514.0
2020-11-19 14:00:00,431.54,436.2,431.54,434.3,33696.0,431.54,436.2,431.54,434.3,33696.0
2020-11-19 15:00:00,434.5,435.58,431.35,432.86,73282.0,434.5,435.58,431.35,432.86,73282.0
2020-11-20 09:30:00,437.5,442.74,435.78,438.19,65738.0,437.5,442.74,435.78,438.19,65738.0
2020-11-20 10:00:00,438.18,440.0,435.79,439.98,54380.0,438.18,440.0,435.79,439.98,54380.0
2020-11-20 11:00:00,439.47,441.63,438.6,440.11,36374.0,439.47,441.63,438.6,440.11,36374.0
2020-11-20 12:00:00,439.15,440.65,438.01,438.12,23739.0,439.15,440.65,438.01,438.12,23739.0
2020-11-20 13:00:00,437.87,438.36,433.7,435.1,31737.0,437.87,438.36,433.7,435.1,31737.0
2020-11-20 14:00:00,434.8,437.56,433.76,435.79,34727.0,434.8,437.56,433.76,435.79,34727.0
2020-11-20 15:00:00,436.0,440.83,434.7,438.7,69297.0,436.0,440.83,434.7,438.7,69297.0
2020-11-23 09:30:00,440.0,444.27,438.1,440.61,42156.0,440.0,444.27,438.1,440.61,42156.0
2020-11-23 10:00:00,440.7,441.92,434.01,441.6,60234.0,440.7,441.92,434.01,441.6,60234.0
2020-11-23 11:00:00,441.78,445.44,437.13,442.3,30203.0,441.78,445.44,437.13,442.3,30203.0
2020-11-23 12:00:00,441.89,444.58,440.56,443.58,18902.0,441.89,444.58,440.56,443.58,18902.0
2020-11-23 13:00:00,443.71,446.5,441.13,444.19,21158.0,443.71,446.5,441.13,444.19,21158.0
2020-11-23 14:00:00,445.38,446.5,443.01,444.04,20632.0,445.38,446.5,443.01,444.04,20632.0
2020-11-23 15:00:00,444.36,446.0,439.7,440.68,50103.0,444.36,446.0,439.7,440.68,50103.0
2020-11-24 09:30:00,448.31,448.31,438.25,442.85,28570.0,448.31,448.31,438.25,442.85,28570.0
2020-11-24 10:00:00,442.75,444.12,441.8,443.18,28889.0,442.75,444.12,441.8,443.18,28889.0
2020-11-24 11:00:00,443.18,443.58,438.58,438.58,22428.0,443.18,443.58,438.58,438.58,22428.0
2020-11-24 12:00:00,438.8,440.84,438.0,440.0,13374.0,438.8,440.84,438.0,440.0,13374.0
2020-11-24 13:00:00,439.08,441.09,435.75,436.97,27096.0,439.08,441.09,435.75,436.97,27096.0
2020-11-24 14:00:00,437.51,440.6,435.58,439.67,29939.0,437.51,440.6,435.58,439.67,29939.0
2020-11-24 15:00:00,439.77,440.98,438.31,438.51,38079.0,439.77,440.98,438.31,438.51,38079.0
2020-11-25 09:30:00,441.55,443.39,435.03,436.38,25845.0,441.55,443.39,435.03,436.38,25845.0
2020-11-25 10:00:00,436.38,439.63,430.98,431.89,25621.0,436.38,439.63,430.98,431.89,25621.0
2020-11-25 11:00:00,431.64,437.0,428.89,436.42,64230.0,431.64,437.0,428.89,436.42,64230.0
2020-11-25 12:00:00,437.0,443.37,436.57,443.23,25345.0,437.0,443.37,436.57,443.23,25345.0
2020-11-25 13:00:00,442.71,450.89,442.7,449.75,62846.0,442.71,450.89,442.7,449.75,62846.0
2020-11-25 14:00:00,450.0,450.86,448.56,449.51,45836.0,450.0,450.86,448.56,449.51,45836.0
2020-11-25 15:00:00,450.14,453.95,446.5,449.08,76497.0,450.14,453.95,446.5,449.08,76497.0
2020-11-27 09:30:00,451.45,462.55,451.01,457.7,51162.0,451.45,462.55,451.01,457.7,51162.0
2020-11-27 10:00:00,456.78,462.41,453.05,461.57,70123.0,456.78,462.41,453.05,461.57,70123.0
2020-11-27 11:00:00,461.1,462.92,456.16,460.72,73882.0,461.1,462.92,456.16,460.72,73882.0
2020-11-27 12:00:00,460.46,462.77,455.61,462.59,84721.0,460.46,462.77,455.61,462.59,84721.0
2020-11-30 09:30:00,465.31,467.37,453.74,455.81,80697.0,465.31,467.37,453.74,455.81,80697.0
2020-11-30 10:00:00,455.5,456.47,436.86,447.54,111796.0,455.5,456.47,436.86,447.54,111796.0
2020-11-30 11:00:00,447.75,452.79,447.42,450.46,49117.0,447.75,452.79,447.42,450.46,49117.0
2020-11-30 12:00:00,450.46,451.68,447.64,451.04,26350.0,450.46,451.68,447.64,451.04,26350.0
2020-11-30 13:00:00,451.45,455.53,451.45,453.46,16059.0,451.45,455.53,451.45,453.46,16059.0
2020-11-30 14:00:00,453.65,456.79,452.43,456.36,30321.0,453.65,456.79,452.43,456.36,30321.0
2020-11-30 15:00:00,457.28,457.28,452.11,452.63,87434.0,457.28,457.28,452.11,452.63,87434.0
2020-12-01 09:30:00,457.82,457.87,448.9,450.0,40702.0,457.82,457.87,448.9,450.0,40702.0
2020-12-01 10:00:00,451.0,453.47,442.75,449.56,39487.0,451.0,453.47,442.75,449.56,39487.0
2020-12-01 11:00:00,450.13,451.72,445.78,449.71,34455.0,450.13,451.72,445.78,449.71,34455.0
2020-12-01 12:00:00,450.0,450.44,447.52,448.11,23536.0,450.0,450.44,447.52,448.11,23536.0
2020-12-01 13:00:00,447.56,450.21,446.57,449.61,20394.0,447.56,450.21,446.57,449.61,20394.0
2020-12-01 14:00:00,450.0,453.57,449.52,452.56,13754.0,450.0,453.57,449.52,452.56,13754.0
2020-12-01 15:00:00,452.28,454.71,449.57,454.04,56969.0,452.28,454.71,449.57,454.04,56969.0
2020-12-02 09:30:00,449.19,462.53,442.95,460.08,30253.0,449.19,462.53,442.95,460.08,30253.0
2020-12-02 10:00:00,459.56,461.71,452.72,454.97,41796.0,459.56,461.71,452.72,454.97,41796.0
2020-12-02 11:00:00,455.56,458.91,453.92,457.94,17967.0,455.56,458.91,453.92,457.94,17967.0
2020-12-02 12:00:00,457.93,461.19,456.45,457.31,32620.0,457.93,461.19,456.45,457.31,32620.0
2020-12-02 13:00:00,457.56,459.79,456.74,458.78,8372.0,457.56,459.79,456.74,458.78,8372.0
2020-12-02 14:00:00,457.92,457.98,453.75,457.44,18258.0,457.92,457.98,453.75,457.44,18258.0
2020-12-02 15:00:00,457.33,459.24,454.15,454.43,38523.0,457.33,459.24,454.15,454.43,38523.0
2020-12-03 09:30:00,452.6,459.99,452.6,458.62,18512.0,452.6,459.99,452.6,458.62,18512.0
2020-12-03 10:00:00,457.96,462.99,457.51,460.05,39739.0,457.96,462.99,457.51,460.05,39739.0
2020-12-03 11:00:00,460.15,460.53,453.24,456.4,22941.0,460.15,460.53,453.24,456.4,22941.0
2020-12-03 12:00:00,456.29,458.69,454.0,458.69,16236.0,456.29,458.69,454.0,458.69,16236.0
2020-12-03 13:00:00,458.54,460.36,457.07,457.07,10115.0,458.54,460.36,457.07,457.07,10115.0
2020-12-03 14:00:00,457.74,459.12,456.0,458.17,9866.0,457.74,459.12,456.0,458.17,9866.0
2020-12-03 15:00:00,457.7,459.61,455.91,458.37,32477.0,457.7,459.61,455.91,458.37,32477.0
2020-12-04 09:30:00,465.0,467.0,461.07,466.12,36972.0,465.0,467.0,461.07,466.12,36972.0
2020-12-04 10:00:00,465.43,465.74,460.59,461.95,22666.0,465.43,465.74,460.59,461.95,22666.0
2020-12-04 11:00:00,461.89,464.5,460.94,462.39,14650.0,461.89,464.5,460.94,462.39,14650.0
2020-12-04 12:00:00,462.05,468.18,462.0,466.51,16925.0,462.05,468.18,462.0,466.51,16925.0
2020-12-04 13:00:00,465.56,467.76,464.99,466.42,10457.0,465.56,467.76,464.99,466.42,10457.0
2020-12-04 14:00:00,466.5,467.41,464.68,465.37,11392.0,466.5,467.41,464.68,465.37,11392.0
2020-12-04 15:00:00,466.27,471.47,465.57,468.0,70904.0,466.27,471.47,465.57,468.0,70904.0
2020-12-07 09:30:00,470.65,474.81,455.01,455.85,63415.0,470.65,474.81,455.01,455.85,63415.0
2020-12-07 10:00:00,455.08,464.98,453.52,463.7,88031.0,455.08,464.98,453.52,463.7,88031.0
2020-12-07 11:00:00,463.74,467.04,461.02,466.05,35060.0,463.74,467.04,461.02,466.05,35060.0
2020-12-07 12:00:00,467.0,468.48,465.59,467.37,34094.0,467.0,468.48,465.59,467.37,34094.0
2020-12-07 13:00:00,467.39,470.18,466.67,468.0,37618.0,467.39,470.18,466.67,468.0,37618.0
2020-12-07 14:00:00,467.19,468.99,465.97,468.36,43170.0,467.19,468.99,465.97,468.36,43170.0
2020-12-07 15:00:00,469.0,470.35,466.88,468.17,69718.0,469.0,470.35,466.88,468.17,69718.0
2020-12-08 09:30:00,465.24,472.77,463.09,464.41,31166.0,465.24,472.77,463.09,464.41,31166.0
2020-12-08 10:00:00,464.9,466.41,460.3,466.06,36365.0,464.9,466.41,460.3,466.06,36365.0
2020-12-08 11:00:00,466.13,467.5,462.0,466.58,25953.0,466.13,467.5,462.0,466.58,25953.0
2020-12-08 12:00:00,466.16,469.18,465.31,467.65,27333.0,466.16,469.18,465.31,467.65,27333.0
2020-12-08 13:00:00,468.16,471.05,465.63,468.9,34157.0,468.16,471.05,465.63,468.9,34157.0
2020-12-08 14:00:00,468.75,472.84,467.88,468.53,19153.0,468.75,472.84,467.88,468.53,19153.0
2020-12-08 15:00:00,468.8,474.42,468.68,473.17,76128.0,468.8,474.42,468.68,473.17,76128.0
2020-12-09 09:30:00,481.44,488.0,476.5,485.83,98792.0,481.44,488.0,476.5,485.83,98792.0
2020-12-09 10:00:00,487.05,494.4,482.0,483.9,141338.0,487.05,494.4,482.0,483.9,141338.0
2020-12-09 11:00:00,483.25,486.09,480.62,482.83,81570.0,483.25,486.09,480.62,482.83,81570.0
2020-12-09 12:00:00,482.22,482.66,471.91,475.91,126257.0,482.22,482.66,471.91,475.91,126257.0
2020-12-09 13:00:00,475.74,478.11,464.08,465.57,88284.0,475.74,478.11,464.08,465.57,88284.0
2020-12-09 14:00:00,466.06,471.99,466.01,471.08,56439.0,466.06,471.99,466.01,471.08,56439.0
2020-12-09 15:00:00,471.04,471.07,465.1,467.83,146670.0,471.04,471.07,465.1,467.83,146670.0
2020-12-10 09:30:00,452.5,455.0,420.0,446.96,255900.0,452.5,455.0,420.0,446.96,255900.0
2020-12-10 10:00:00,446.82,447.29,428.02,430.4,266604.0,446.82,447.29,428.02,430.4,266604.0
2020-12-10 11:00:00,430.8,452.73,429.13,448.3,289192.0,430.8,452.73,429.13,448.3,289192.0
2020-12-10 12:00:00,448.68,456.38,444.07,452.85,98421.0,448.68,456.38,444.07,452.85,98421.0
2020-12-10 13:00:00,453.17,456.43,450.25,454.53,77983.0,453.17,456.43,450.25,454.53,77983.0
2020-12-10 14:00:00,454.53,455.03,449.07,454.43,93283.0,454.53,455.03,449.07,454.43,93283.0
2020-12-10 15:00:00,454.23,455.49,450.0,452.52,140596.0,454.23,455.49,450.0,452.52,140596.0
2020-12-11 09:30:00,448.01,453.49,444.11,447.08,60755.0,448.01,453.49,444.11,447.08,60755.0
2020-12-11 10:00:00,446.94,447.97,434.68,437.01,117039.0,446.94,447.97,434.68,437.01,117039.0
2020-12-11 11:00:00,437.78,443.65,436.23,437.5,78593.0,437.78,443.65,436.23,437.5,78593.0
2020-12-11 12:00:00,438.1,438.34,432.73,436.27,79876.0,438.1,438.34,432.73,436.27,79876.0
2020-12-11 13:00:00,436.1,437.92,435.0,437.15,26587.0,436.1,437.92,435.0,437.15,26587.0
2020-12-11 14:00:00,437.15,437.15,433.64,434.99,44009.0,437.15,437.15,433.64,434.99,44009.0
2020-12-11 15:00:00,434.99,435.91,428.55,428.91,190170.0,434.99,435.91,428.55,428.91,190170.0
2020-12-14 09:30:00,433.6,435.34,429.05,433.81,87392.0,433.6,435.34,429.05,433.81,87392.0
2020-12-14 10:00:00,434.0,434.43,425.68,429.22,262762.0,434.0,434.43,425.68,429.22,262762.0
2020-12-14 11:00:00,429.02,430.0,424.01,425.75,55298.0,429.02,430.0,424.01,425.75,55298.0
2020-12-14 12:00:00,425.75,428.95,424.43,427.33,62778.0,425.75,428.95,424.43,427.33,62778.0
2020-12-14 13:00:00,427.66,429.83,425.25,427.68,29953.0,427.66,429.83,425.25,427.68,29953.0
2020-12-14 14:00:00,429.44,430.63,426.88,427.71,76471.0,429.44,430.63,426.88,427.71,76471.0
2020-12-14 15:00:00,427.72,428.71,424.12,426.67,145164.0,427.72,428.71,424.12,426.67,145164.0
2020-12-15 09:30:00,431.92,436.0,428.76,434.45,65964.0,431.92,436.0,428.76,434.45,65964.0
2020-12-15 10:00:00,433.48,436.97,432.91,435.51,61410.0,433.48,436.97,432.91,435.51,61410.0
2020-12-15 11:00:00,435.63,437.79,433.03,434.77,37503.0,435.63,437.79,433.03,434.77,37503.0
2020-12-15 12:00:00,435.2,435.92,433.09,435.37,30764.0,435.2,435.92,433.09,435.37,30764.0
2020-12-15 13:00:00,434.47,436.18,432.65,434.76,26857.0,434.47,436.18,432.65,434.76,26857.0
2020-12-15 14:00:00,435.13,436.54,433.9,435.4,26212.0,435.13,436.54,433.9,435.4,26212.0
2020-12-15 15:00:00,435.79,437.98,433.18,437.98,128413.0,435.79,437.98,433.18,437.98,128413.0
2020-12-16 09:30:00,439.46,444.97,437.7,442.2,36453.0,439.46,444.97,437.7,442.2,36453.0
2020-12-16 10:00:00,442.3,443.34,439.0,440.46,57268.0,442.3,443.34,439.0,440.46,57268.0
2020-12-16 11:00:00,440.24,441.41,438.64,440.0,35765.0,440.24,441.41,438.64,440.0,35765.0
2020-12-16 12:00:00,440.52,441.16,437.66,440.52,49529.0,440.52,441.16,437.66,440.52,49529.0
2020-12-16 13:00:00,440.25,440.93,438.31,439.63,20489.0,440.25,440.93,438.31,439.63,20489.0
2020-12-16 14:00:00,439.61,442.31,436.38,440.19,37296.0,439.61,442.31,436.38,440.19,37296.0
2020-12-16 15:00:00,440.32,441.2,439.03,439.51,64599.0,440.32,441.2,439.03,439.51,64599.0
2020-12-17 09:30:00,443.63,445.05,439.1,443.0,24756.0,443.63,445.05,439.1,443.0,24756.0
2020-12-17 10:00:00,443.61,448.5,443.54,445.45,31996.0,443.61,448.5,443.54,445.45,31996.0
2020-12-17 11:00:00,445.52,447.4,443.14,445.17,30208.0,445.52,447.4,443.14,445.17,30208.0
2020-12-17 12:00:00,445.27,446.78,443.51,446.17,19257.0,445.27,446.78,443.51,446.17,19257.0
2020-12-17 13:00:00,446.48,447.93,446.11,446.75,14520.0,446.48,447.93,446.11,446.75,14520.0
2020-12-17 14:00:00,446.59,447.58,444.71,444.93,18275.0,446.59,447.58,444.71,444.93,18275.0
2020-12-17 15:00:00,445.83,445.99,441.92,444.32,64967.0,445.83,445.99,441.92,444.32,64967.0
2020-12-18 09:30:00,447.73,454.46,445.98,454.11,92875.0,447.73,454.46,445.98,454.11,92875.0
2020-12-18 10:00:00,453.16,460.83,453.16,458.35,48915.0,453.16,460.83,453.16,458.35,48915.0
2020-12-18 11:00:00,459.57,460.15,453.23,456.5,27077.0,459.57,460.15,453.23,456.5,27077.0
2020-12-18 12:00:00,457.09,460.8,457.09,460.75,27885.0,457.09,460.8,457.09,460.75,27885.0
2020-12-18 13:00:00,460.99,461.63,457.79,458.39,19683.0,460.99,461.63,457.79,458.39,19683.0
2020-12-18 14:00:00,459.15,459.15,452.22,452.95,29068.0,459.15,459.15,452.22,452.95,29068.0
2020-12-18 15:00:00,453.13,459.16,452.01,458.28,98330.0,453.13,459.16,452.01,458.28,98330.0
2020-12-21 09:30:00,446.22,459.87,446.21,457.65,25196.0,446.22,459.87,446.21,457.65,25196.0
2020-12-21 10:00:00,457.64,459.52,451.54,458.26,53459.0,457.64,459.52,451.54,458.26,53459.0
2020-12-21 11:00:00,458.61,465.1,458.53,463.71,27596.0,458.61,465.1,458.53,463.71,27596.0
2020-12-21 12:00:00,463.72,465.77,462.11,463.21,17115.0,463.72,465.77,462.11,463.21,17115.0
2020-12-21 13:00:00,464.2,466.42,463.89,465.84,20355.0,464.2,466.42,463.89,465.84,20355.0
2020-12-21 14:00:00,465.34,465.34,461.55,461.55,24679.0,465.34,465.34,461.55,461.55,24679.0
2020-12-21 15:00:00,461.76,462.13,458.05,459.98,39412.0,461.76,462.13,458.05,459.98,39412.0
2020-12-22 09:30:00,461.08,465.55,458.0,461.1,16614.0,461.08,465.55,458.0,461.1,16614.0
2020-12-22 10:00:00,460.13,464.62,457.93,462.73,36515.0,460.13,464.62,457.93,462.73,36515.0
2020-12-22 11:00:00,462.8,463.74,457.02,458.84,33495.0,462.8,463.74,457.02,458.84,33495.0
2020-12-22 12:00:00,459.32,461.9,459.13,461.38,17783.0,459.32,461.9,459.13,461.38,17783.0
2020-12-22 13:00:00,461.42,465.38,460.96,464.04,16724.0,461.42,465.38,460.96,464.04,16724.0
2020-12-22 14:00:00,464.39,467.3,464.28,465.86,25209.0,464.39,467.3,464.28,465.86,25209.0
2020-12-22 15:00:00,466.19,467.45,463.13,464.97,49723.0,466.19,467.45,463.13,464.97,49723.0
2020-12-23 09:30:00,468.15,470.0,461.52,466.77,20782.0,468.15,470.0,461.52,466.77,20782.0
2020-12-23 10:00:00,466.74,468.0,463.05,467.75,17060.0,466.74,468.0,463.05,467.75,17060.0
2020-12-23 11:00:00,467.45,469.57,465.71,466.62,9660.0,467.45,469.57,465.71,466.62,9660.0
2020-12-23 12:00:00,466.49,467.77,465.19,466.67,9023.0,466.49,467.77,465.19,466.67,9023.0
2020-12-23 13:00:00,466.58,467.41,465.11,466.61,31849.0,466.58,467.41,465.11,466.61,31849.0
2020-12-23 14:00:00,466.13,467.07,465.05,465.1,17450.0,466.13,467.07,465.05,465.1,17450.0
2020-12-23 15:00:00,465.07,467.62,464.17,467.46,40183.0,465.07,467.62,464.17,467.46,40183.0
2020-12-24 09:30:00,466.95,473.08,462.0,472.64,34682.0,466.95,473.08,462.0,472.64,34682.0
2020-12-24 10:00:00,471.85,473.97,467.63,473.29,24495.0,471.85,473.97,467.63,473.29,24495.0
2020-12-24 11:00:00,472.25,476.02,471.41,476.02,24257.0,472.25,476.02,471.41,476.02,24257.0
2020-12-24 12:00:00,475.11,477.46,471.54,476.53,34349.0,475.11,477.46,471.54,476.53,34349.0
2020-12-28 09:30:00,480.17,481.36,467.15,469.46,38143.0,480.17,481.36,467.15,469.46,38143.0
2020-12-28 10:00:00,469.56,469.75,455.08,457.78,56048.0,469.56,469.75,455.08,457.78,56048.0
2020-12-28 11:00:00,458.22,459.22,453.47,454.86,31413.0,458.22,459.22,453.47,454.86,31413.0
2020-12-28 12:00:00,456.25,457.0,451.99,455.07,48107.0,456.25,457.0,451.99,455.07,48107.0
2020-12-28 13:00:00,455.1,455.5,450.35,451.88,52303.0,455.1,455.5,450.35,451.88,52303.0
2020-12-28 14:00:00,452.06,457.45,451.47,457.45,28461.0,452.06,457.45,451.47,457.45,28461.0
2020-12-28 15:00:00,457.63,458.0,454.03,455.06,80505.0,457.63,458.0,454.03,455.06,80505.0
2020-12-29 09:30:00,455.05,457.38,447.21,450.56,49115.0,455.05,457.38,447.21,450.56,49115.0
2020-12-29 10:00:00,449.59,451.33,441.35,450.8,74707.0,449.59,451.33,441.35,450.8,74707.0
2020-12-29 11:00:00,450.75,451.14,448.13,449.7,21909.0,450.75,451.14,448.13,449.7,21909.0
2020-12-29 12:00:00,449.7,450.09,446.32,447.04,44742.0,449.7,450.09,446.32,447.04,44742.0
2020-12-29 13:00:00,447.32,450.31,446.95,448.43,21900.0,447.32,450.31,446.95,448.43,21900.0
2020-12-29 14:00:00,448.43,448.65,446.34,448.0,22697.0,448.43,448.65,446.34,448.0,22697.0
2020-12-29 15:00:00,448.66,451.48,447.11,450.51,39417.0,448.66,451.48,447.11,450.51,39417.0
2020-12-30 09:30:00,451.07,457.06,448.89,451.3,14433.0,451.07,457.06,448.89,451.3,14433.0
2020-12-30 10:00:00,451.87,452.34,448.73,450.0,34747.0,451.87,452.34,448.73,450.0,34747.0
2020-12-30 11:00:00,450.04,451.32,449.46,450.1,50614.0,450.04,451.32,449.46,450.1,50614.0
2020-12-30 12:00:00,450.57,452.69,447.51,447.7,31891.0,450.57,452.69,447.51,447.7,31891.0
2020-12-30 13:00:00,447.77,449.5,445.77,447.04,35456.0,447.77,449.5,445.77,447.04,35456.0
2020-12-30 14:00:00,447.11,448.11,442.98,444.2,51693.0,447.11,448.11,442.98,444.2,51693.0
2020-12-30 15:00:00,444.0,450.71,443.86,449.0,66657.0,444.0,450.71,443.86,449.0,66657.0
2020-12-31 09:30:00,450.3,451.47,445.0,448.12,22189.0,450.3,451.47,445.0,448.12,22189.0
2020-12-31 10:00:00,447.64,450.82,446.17,449.67,33288.0,447.64,450.82,446.17,449.67,33288.0
2020-12-31 11:00:00,450.06,450.4,447.38,449.17,17308.0,450.06,450.4,447.38,449.17,17308.0
2020-12-31 12:00:00,449.07,454.0,447.99,454.0,16775.0,449.07,454.0,447.99,454.0,16775.0
2020-12-31 13:00:00,454.29,454.29,451.37,451.57,13409.0,454.29,454.29,451.37,451.57,13409.0
2020-12-31 14:00:00,451.22,451.22,447.57,447.66,20673.0,451.22,451.22,447.57,447.66,20673.0
2020-12-31 15:00:00,447.71,450.31,447.12,447.53,65210.0,447.71,450.31,447.12,447.53,65210.0
2021-01-04 09:30:00,448.44,450.39,441.38,441.83,24300.0,448.44,450.39,441.38,441.83,24300.0
2021-01-04 10:00:00,441.83,444.14,432.5,435.0,137828.0,441.83,444.14,432.5,435.0,137828.0
2021-01-04 11:00:00,434.88,441.28,434.31,439.2,66353.0,434.88,441.28,434.31,439.2,66353.0
2021-01-04 12:00:00,438.86,441.52,434.01,441.23,59088.0,438.86,441.52,434.01,441.23,59088.0
2021-01-04 13:00:00,440.87,446.0,440.1,445.12,18800.0,440.87,446.0,440.1,445.12,18800.0
2021-01-04 14:00:00,445.25,446.61,440.53,443.42,23525.0,445.25,446.61,440.53,443.42,23525.0
2021-01-04 15:00:00,444.73,444.73,440.04,442.26,32160.0,444.73,444.73,440.04,442.26,32160.0
2021-01-05 09:30:00,440.77,445.73,440.0,440.0,13138.0,440.77,445.73,440.0,440.0,13138.0
2021-01-05 10:00:00,440.14,446.54,439.82,443.37,27351.0,440.14,446.54,439.82,443.37,27351.0
2021-01-05 11:00:00,442.14,445.3,442.09,444.76,16063.0,442.14,445.3,442.09,444.76,16063.0
2021-01-05 12:00:00,444.29,445.64,442.26,444.44,18958.0,444.29,445.64,442.26,444.44,18958.0
2021-01-05 13:00:00,444.84,447.0,443.92,446.21,16937.0,444.84,447.0,443.92,446.21,16937.0
2021-01-05 14:00:00,446.31,447.15,440.94,441.87,21352.0,446.31,447.15,440.94,441.87,21352.0
2021-01-05 15:00:00,441.62,448.78,441.28,448.41,69901.0,441.62,448.78,441.28,448.41,69901.0
2021-01-06 09:30:00,440.0,456.32,440.0,455.21,35006.0,440.0,456.32,440.0,455.21,35006.0
2021-01-06 10:00:00,455.29,461.53,454.1,460.0,45120.0,455.29,461.53,454.1,460.0,45120.0
2021-01-06 11:00:00,460.0,466.54,459.26,465.71,31547.0,460.0,466.54,459.26,465.71,31547.0
2021-01-06 12:00:00,466.46,476.51,466.09,472.59,65118.0,466.46,476.51,466.09,472.59,65118.0
2021-01-06 13:00:00,472.6,474.57,470.51,471.11,32277.0,472.6,474.57,470.51,471.11,32277.0
2021-01-06 14:00:00,471.5,471.78,461.34,466.04,40159.0,471.5,471.78,461.34,466.04,40159.0
2021-01-06 15:00:00,466.04,468.65,464.23,467.41,81390.0,466.04,468.65,464.23,467.41,81390.0
2021-01-07 09:30:00,473.39,483.76,468.98,483.16,49355.0,473.39,483.76,468.98,483.16,49355.0
2021-01-07 10:00:00,482.92,487.74,479.16,482.47,89043.0,482.92,487.74,479.16,482.47,89043.0
2021-01-07 11:00:00,482.47,483.85,478.95,479.93,37101.0,482.47,483.85,478.95,479.93,37101.0
2021-01-07 12:00:00,480.23,486.65,480.23,484.75,30007.0,480.23,486.65,480.23,484.75,30007.0
2021-01-07 13:00:00,484.61,488.43,483.12,484.8,51985.0,484.61,488.43,483.12,484.8,51985.0
2021-01-07 14:00:00,485.09,486.0,481.07,483.76,31453.0,485.09,486.0,481.07,483.76,31453.0
2021-01-07 15:00:00,483.76,490.46,483.76,489.81,75883.0,483.76,490.46,483.76,489.81,75883.0
2021-01-08 09:30:00,493.0,498.88,490.51,496.7,28132.0,493.0,498.88,490.51,496.7,28132.0
2021-01-08 10:00:00,496.92,499.0,485.8,491.6,50883.0,496.92,499.0,485.8,491.6,50883.0
2021-01-08 11:00:00,490.93,491.48,485.6,488.46,19568.0,490.93,491.48,485.6,488.46,19568.0
2021-01-08 12:00:00,488.47,490.06,484.73,484.91,17130.0,488.47,490.06,484.73,484.91,17130.0
2021-01-08 13:00:00,484.61,484.77,472.9,475.0,42638.0,484.61,484.77,472.9,475.0,42638.0
2021-01-08 14:00:00,475.99,483.92,475.79,482.75,53730.0,475.99,483.92,475.79,482.75,53730.0
2021-01-08 15:00:00,482.31,484.98,481.38,484.17,52359.0,482.31,484.98,481.38,484.17,52359.0
2021-01-11 09:30:00,480.0,486.5,477.73,483.38,22254.0,480.0,486.5,477.73,483.38,22254.0
2021-01-11 10:00:00,481.99,489.11,479.55,488.0,46607.0,481.99,489.11,479.55,488.0,46607.0
2021-01-11 11:00:00,488.0,488.0,482.0,486.32,25580.0,488.0,488.0,482.0,486.32,25580.0
2021-01-11 12:00:00,486.98,494.6,486.29,493.73,25736.0,486.98,494.6,486.29,493.73,25736.0
2021-01-11 13:00:00,494.02,494.02,488.27,490.84,33116.0,494.02,494.02,488.27,490.84,33116.0
2021-01-11 14:00:00,492.33,492.4,489.06,491.27,15679.0,492.33,492.4,489.06,491.27,15679.0
2021-01-11 15:00:00,491.08,491.78,486.48,488.34,50183.0,491.08,491.78,486.48,488.34,50183.0
2021-01-12 09:30:00,490.85,502.06,490.85,498.28,39647.0,490.85,502.06,490.85,498.28,39647.0
2021-01-12 10:00:00,499.54,505.77,496.88,505.01,33524.0,499.54,505.77,496.88,505.01,33524.0
2021-01-12 11:00:00,504.5,507.28,503.7,506.81,28680.0,504.5,507.28,503.7,506.81,28680.0
2021-01-12 12:00:00,507.0,516.77,505.31,516.75,57814.0,507.0,516.77,505.31,516.75,57814.0
2021-01-12 13:00:00,516.42,517.45,509.61,509.61,39725.0,516.42,517.45,509.61,509.61,39725.0
2021-01-12 14:00:00,510.16,510.84,507.85,508.54,24185.0,510.16,510.84,507.85,508.54,24185.0
2021-01-12 15:00:00,508.52,510.29,505.81,508.82,71609.0,508.52,510.29,505.81,508.82,71609.0
2021-01-13 09:30:00,508.36,513.08,505.0,510.22,21665.0,508.36,513.08,505.0,510.22,21665.0
2021-01-13 10:00:00,510.12,512.34,508.0,510.19,19281.0,510.12,512.34,508.0,510.19,19281.0
2021-01-13 11:00:00,510.1,510.83,507.19,508.14,44454.0,510.1,510.83,507.19,508.14,44454.0
2021-01-13 12:00:00,509.42,511.12,507.93,509.98,59956.0,509.42,511.12,507.93,509.98,59956.0
2021-01-13 13:00:00,509.98,510.74,507.85,507.97,24821.0,509.98,510.74,507.85,507.97,24821.0
2021-01-13 14:00:00,508.96,509.4,502.44,503.89,31802.0,508.96,509.4,502.44,503.89,31802.0
2021-01-13 15:00:00,503.48,505.07,501.75,502.92,43563.0,503.48,505.07,501.75,502.92,43563.0
2021-01-14 09:30:00,506.27,514.12,505.39,514.12,19209.0,506.27,514.12,505.39,514.12,19209.0
2021-01-14 10:00:00,512.53,514.85,509.33,509.47,22455.0,512.53,514.85,509.33,509.47,22455.0
2021-01-14 11:00:00,510.97,515.6,509.59,515.51,48401.0,510.97,515.6,509.59,515.51,48401.0
2021-01-14 12:00:00,516.75,523.8,516.29,522.18,31264.0,516.75,523.8,516.29,522.18,31264.0
2021-01-14 13:00:00,522.37,523.73,521.39,521.85,40840.0,522.37,523.73,521.39,521.85,40840.0
2021-01-14 14:00:00,521.97,524.02,520.75,521.19,36787.0,521.97,524.02,520.75,521.19,36787.0
2021-01-14 15:00:00,521.6,521.8,513.74,515.57,88383.0,521.6,521.8,513.74,515.57,88383.0
2021-01-15 09:30:00,511.45,518.4,510.0,516.16,29368.0,511.45,518.4,510.0,516.16,29368.0
2021-01-15 10:00:00,516.44,516.51,504.14,504.63,38192.0,516.44,516.51,504.14,504.63,38192.0
2021-01-15 11:00:00,504.27,504.82,498.16,501.97,44157.0,504.27,504.82,498.16,501.97,44157.0
2021-01-15 12:00:00,502.42,504.56,500.06,504.5,55133.0,502.42,504.56,500.06,504.5,55133.0
2021-01-15 13:00:00,504.48,509.09,504.28,508.5,13902.0,504.48,509.09,504.28,508.5,13902.0
2021-01-15 14:00:00,508.89,509.1,505.93,507.59,16712.0,508.89,509.1,505.93,507.59,16712.0
2021-01-15 15:00:00,507.51,509.92,502.66,507.36,66737.0,507.51,509.92,502.66,507.36,66737.0
2021-01-19 09:30:00,517.41,517.41,500.52,501.02,23847.0,517.41,517.41,500.52,501.02,23847.0
2021-01-19 10:00:00,502.03,502.84,496.11,499.04,26166.0,502.03,502.84,496.11,499.04,26166.0
2021-01-19 11:00:00,499.21,505.05,497.5,497.5,25626.0,499.21,505.05,497.5,497.5,25626.0
2021-01-19 12:00:00,497.55,504.23,497.54,504.23,48561.0,497.55,504.23,497.54,504.23,48561.0
2021-01-19 13:00:00,504.88,505.45,499.8,501.48,20382.0,504.88,505.45,499.8,501.48,20382.0
2021-01-19 14:00:00,501.09,505.18,500.74,503.99,19996.0,501.09,505.18,500.74,503.99,19996.0
2021-01-19 15:00:00,504.06,506.29,500.72,501.0,71274.0,504.06,506.29,500.72,501.0,71274.0
2021-01-20 09:30:00,506.71,510.37,497.68,501.0,29651.0,506.71,510.37,497.68,501.0,29651.0
2021-01-20 10:00:00,500.59,505.98,499.18,502.85,26285.0,500.59,505.98,499.18,502.85,26285.0
2021-01-20 11:00:00,502.91,507.0,501.36,504.82,21634.0,502.91,507.0,501.36,504.82,21634.0
2021-01-20 12:00:00,505.75,505.96,502.28,503.92,12975.0,505.75,505.96,502.28,503.92,12975.0
2021-01-20 13:00:00,503.42,504.68,502.86,504.67,18736.0,503.42,504.68,502.86,504.67,18736.0
2021-01-20 14:00:00,504.36,505.55,502.26,502.34,26370.0,504.36,505.55,502.26,502.34,26370.0
2021-01-20 15:00:00,502.31,504.13,500.78,502.28,44017.0,502.31,504.13,500.78,502.28,44017.0
2021-01-21 09:30:00,501.76,506.27,500.32,503.76,29062.0,501.76,506.27,500.32,503.76,29062.0
2021-01-21 10:00:00,503.62,513.66,503.02,513.32,34727.0,503.62,513.66,503.02,513.32,34727.0
2021-01-21 11:00:00,513.35,513.98,510.49,510.62,20361.0,513.35,513.98,510.49,510.62,20361.0
2021-01-21 12:00:00,510.7,510.73,506.44,510.63,25132.0,510.7,510.73,506.44,510.63,25132.0
2021-01-21 13:00:00,511.0,511.95,508.0,509.08,19523.0,511.0,511.95,508.0,509.08,19523.0
2021-01-21 14:00:00,509.06,509.58,505.22,506.17,15580.0,509.06,509.58,505.22,506.17,15580.0
2021-01-21 15:00:00,505.9,507.75,500.84,501.19,39336.0,505.9,507.75,500.84,501.19,39336.0
2021-01-22 09:30:00,497.1,500.21,488.17,495.08,24833.0,497.1,500.21,488.17,495.08,24833.0
2021-01-22 10:00:00,495.08,499.21,493.22,498.1,30266.0,495.08,499.21,493.22,498.1,30266.0
2021-01-22 11:00:00,498.48,500.41,496.03,498.88,9031.0,498.48,500.41,496.03,498.88,9031.0
2021-01-22 12:00:00,499.32,500.6,496.71,498.67,18675.0,499.32,500.6,496.71,498.67,18675.0
2021-01-22 13:00:00,498.58,499.38,495.75,496.87,14270.0,498.58,499.38,495.75,496.87,14270.0
2021-01-22 14:00:00,497.11,498.6,496.48,496.48,11038.0,497.11,498.6,496.48,496.48,11038.0
2021-01-22 15:00:00,496.97,503.18,496.85,502.02,31003.0,496.97,503.18,496.85,502.02,31003.0
2021-01-25 09:30:00,503.45,512.0,503.45,507.68,14925.0,503.45,512.0,503.45,507.68,14925.0
2021-01-25 10:00:00,504.21,516.96,504.0,505.3,39247.0,504.21,516.96,504.0,505.3,39247.0
2021-01-25 11:00:00,504.65,505.45,491.66,498.57,33289.0,504.65,505.45,491.66,498.57,33289.0
2021-01-25 12:00:00,497.61,499.38,486.32,492.0,19106.0,497.61,499.38,486.32,492.0,19106.0
2021-01-25 13:00:00,492.71,498.12,490.53,494.0,15226.0,492.71,498.12,490.53,494.0,15226.0
2021-01-25 14:00:00,493.61,494.82,491.25,492.41,13359.0,493.61,494.82,491.25,492.41,13359.0
2021-01-25 15:00:00,493.75,496.76,490.55,496.1,46396.0,493.75,496.76,490.55,496.1,46396.0
2021-01-26 09:30:00,501.82,502.58,494.36,495.62,34530.0,501.82,502.58,494.36,495.62,34530.0
2021-01-26 10:00:00,496.89,497.65,490.05,493.47,20644.0,496.89,497.65,490.05,493.47,20644.0
2021-01-26 11:00:00,494.61,500.02,493.86,494.59,19379.0,494.61,500.02,493.86,494.59,19379.0
2021-01-26 12:00:00,494.45,500.29,494.03,498.65,30944.0,494.45,500.29,494.03,498.65,30944.0
2021-01-26 13:00:00,498.1,501.21,497.45,497.45,20002.0,498.1,501.21,497.45,497.45,20002.0
2021-01-26 14:00:00,497.29,498.7,496.31,497.28,16850.0,497.29,498.7,496.31,497.28,16850.0
2021-01-26 15:00:00,497.44,498.22,490.54,490.59,84808.0,497.44,498.22,490.54,490.59,84808.0
2021-01-27 09:30:00,478.84,482.53,462.5,465.34,74390.0,478.84,482.53,462.5,465.34,74390.0
2021-01-27 10:00:00,465.26,470.43,455.97,465.44,86106.0,465.26,470.43,455.97,465.44,86106.0
2021-01-27 11:00:00,465.44,465.51,455.62,455.62,64374.0,465.44,465.51,455.62,455.62,64374.0
2021-01-27 12:00:00,456.18,466.78,454.04,464.84,34594.0,456.18,466.78,454.04,464.84,34594.0
2021-01-27 13:00:00,464.73,470.87,464.73,467.59,47697.0,464.73,470.87,464.73,467.59,47697.0
2021-01-27 14:00:00,468.65,469.0,457.0,457.89,41759.0,468.65,469.0,457.0,457.89,41759.0
2021-01-27 15:00:00,458.54,460.0,452.5,455.37,163468.0,458.54,460.0,452.5,455.37,163468.0
2021-01-28 09:30:00,461.58,477.11,459.58,477.11,27957.0,461.58,477.11,459.58,477.11,27957.0
2021-01-28 10:00:00,477.44,482.4,473.11,477.0,80175.0,477.44,482.4,473.11,477.0,80175.0
2021-01-28 11:00:00,477.27,492.05,477.27,490.19,82179.0,477.27,492.05,477.27,490.19,82179.0
2021-01-28 12:00:00,491.21,491.67,481.09,481.95,50209.0,491.21,491.67,481.09,481.95,50209.0
2021-01-28 13:00:00,482.42,483.61,478.11,483.4,25042.0,482.42,483.61,478.11,483.4,25042.0
2021-01-28 14:00:00,483.32,487.6,480.85,485.46,27094.0,483.32,487.6,480.85,485.46,27094.0
2021-01-28 15:00:00,486.22,488.1,476.42,476.75,79909.0,486.22,488.1,476.42,476.75,79909.0
2021-01-29 09:30:00,473.29,478.44,469.96,478.26,16717.0,473.29,478.44,469.96,478.26,16717.0
2021-01-29 10:00:00,478.89,487.0,475.98,484.52,31588.0,478.89,487.0,475.98,484.52,31588.0
2021-01-29 11:00:00,483.97,483.97,474.5,480.79,24819.0,483.97,483.97,474.5,480.79,24819.0
2021-01-29 12:00:00,481.19,481.2,465.78,470.45,23970.0,481.19,481.2,465.78,470.45,23970.0
2021-01-29 13:00:00,470.34,476.08,468.55,471.86,20716.0,470.34,476.08,468.55,471.86,20716.0
2021-01-29 14:00:00,471.95,475.92,469.52,471.48,21257.0,471.95,475.92,469.52,471.48,21257.0
2021-01-29 15:00:00,471.68,478.38,471.68,475.48,58807.0,471.68,478.38,471.68,475.48,58807.0
2021-02-01 09:30:00,478.36,482.67,475.52,477.0,22818.0,478.36,482.67,475.52,477.0,22818.0
2021-02-01 10:00:00,478.51,479.82,471.7,474.73,32756.0,478.51,479.82,471.7,474.73,32756.0
2021-02-01 11:00:00,474.57,482.39,472.9,480.5,19870.0,474.57,482.39,472.9,480.5,19870.0
2021-02-01 12:00:00,479.91,480.59,476.92,480.15,14232.0,479.91,480.59,476.92,480.15,14232.0
2021-02-01 13:00:00,480.71,484.67,479.09,484.67,23383.0,480.71,484.67,479.09,484.67,23383.0
2021-02-01 14:00:00,484.89,486.98,484.01,485.04,13443.0,484.89,486.98,484.01,485.04,13443.0
2021-02-01 15:00:00,485.36,488.89,484.03,484.05,68411.0,485.36,488.89,484.03,484.05,68411.0
2021-02-02 09:30:00,493.71,498.86,488.69,491.91,19989.0,493.71,498.86,488.69,491.91,19989.0
2021-02-02 10:00:00,491.01,492.34,483.97,491.04,50690.0,491.01,492.34,483.97,491.04,50690.0
2021-02-02 11:00:00,490.18,491.39,487.07,487.07,20727.0,490.18,491.39,487.07,487.07,20727.0
2021-02-02 12:00:00,488.23,490.4,487.22,488.35,16928.0,488.23,490.4,487.22,488.35,16928.0
2021-02-02 13:00:00,488.04,489.65,486.55,488.4,21355.0,488.04,489.65,486.55,488.4,21355.0
2021-02-02 14:00:00,488.03,489.23,484.5,486.34,21881.0,488.03,489.23,484.5,486.34,21881.0
2021-02-02 15:00:00,486.02,486.13,480.09,480.18,58807.0,486.02,486.13,480.09,480.18,58807.0
2021-02-03 09:30:00,483.2,486.86,476.0,480.79,27012.0,483.2,486.86,476.0,480.79,27012.0
2021-02-03 10:00:00,480.15,480.17,473.39,477.62,45506.0,480.15,480.17,473.39,477.62,45506.0
2021-02-03 11:00:00,477.2,477.62,474.51,476.79,13467.0,477.2,477.62,474.51,476.79,13467.0
2021-02-03 12:00:00,475.61,476.88,474.0,476.21,16915.0,475.61,476.88,474.0,476.21,16915.0
2021-02-03 13:00:00,476.23,479.77,476.22,477.74,8042.0,476.23,479.77,476.22,477.74,8042.0
2021-02-03 14:00:00,477.46,479.46,477.0,477.0,10132.0,477.46,479.46,477.0,477.0,10132.0
2021-02-03 15:00:00,476.8,477.63,472.87,474.24,57597.0,476.8,477.63,472.87,474.24,57597.0
2021-02-04 09:30:00,476.91,481.66,474.84,476.37,13057.0,476.91,481.66,474.84,476.37,13057.0
2021-02-04 10:00:00,477.34,477.34,473.06,474.98,16128.0,477.34,477.34,473.06,474.98,16128.0
2021-02-04 11:00:00,474.99,480.19,474.95,478.54,17082.0,474.99,480.19,474.95,478.54,17082.0
2021-02-04 12:00:00,479.11,484.81,478.68,482.68,17898.0,479.11,484.81,478.68,482.68,17898.0
2021-02-04 13:00:00,482.82,488.77,482.82,487.43,15177.0,482.82,488.77,482.82,487.43,15177.0
2021-02-04 14:00:00,487.43,488.99,483.21,486.46,24270.0,487.43,488.99,483.21,486.46,24270.0
2021-02-04 15:00:00,486.79,488.06,486.47,487.02,30043.0,486.79,488.06,486.47,487.02,30043.0
2021-02-05 09:30:00,492.0,492.64,486.06,487.36,9049.0,492.0,492.64,486.06,487.36,9049.0
2021-02-05 10:00:00,487.4,490.7,485.23,488.17,25342.0,487.4,490.7,485.23,488.17,25342.0
2021-02-05 11:00:00,487.69,492.0,487.62,490.65,7251.0,487.69,492.0,487.62,490.65,7251.0
2021-02-05 12:00:00,488.85,489.54,488.18,488.4,10366.0,488.85,489.54,488.18,488.4,10366.0
2021-02-05 13:00:00,488.39,488.55,485.03,485.84,15288.0,488.39,488.55,485.03,485.84,15288.0
2021-02-05 14:00:00,485.63,486.81,481.89,485.46,10722.0,485.63,486.81,481.89,485.46,10722.0
2021-02-05 15:00:00,485.28,487.47,484.72,487.44,23121.0,485.28,487.47,484.72,487.44,23121.0
2021-02-08 09:30:00,490.69,502.03,490.69,500.06,28011.0,490.69,502.03,490.69,500.06,28011.0
2021-02-08 10:00:00,501.74,509.29,499.08,505.95,28440.0,501.74,509.29,499.08,505.95,28440.0
2021-02-08 11:00:00,504.09,505.11,498.15,500.35,25921.0,504.09,505.11,498.15,500.35,25921.0
2021-02-08 12:00:00,500.23,502.19,499.24,499.68,5682.0,500.23,502.19,499.24,499.68,5682.0
2021-02-08 13:00:00,499.28,502.41,498.84,500.53,6643.0,499.28,502.41,498.84,500.53,6643.0
2021-02-08 14:00:00,500.53,500.53,498.0,499.39,5833.0,500.53,500.53,498.0,499.39,5833.0
2021-02-08 15:00:00,499.43,500.01,496.49,499.4,25769.0,499.43,500.01,496.49,499.4,25769.0
2021-02-09 09:30:00,499.35,506.46,496.8,506.46,10862.0,499.35,506.46,496.8,506.46,10862.0
2021-02-09 10:00:00,506.52,506.71,502.71,504.49,15880.0,506.52,506.71,502.71,504.49,15880.0
2021-02-09 11:00:00,504.4,504.75,498.33,499.46,20305.0,504.4,504.75,498.33,499.46,20305.0
2021-02-09 12:00:00,498.95,501.46,498.71,499.91,10824.0,498.95,501.46,498.71,499.91,10824.0
2021-02-09 13:00:00,499.32,500.54,497.61,498.35,11511.0,499.32,500.54,497.61,498.35,11511.0
2021-02-09 14:00:00,498.46,499.7,497.6,497.97,14917.0,498.46,499.7,497.6,497.97,14917.0
2021-02-09 15:00:00,498.14,499.99,496.32,498.46,26249.0,498.14,499.99,496.32,498.46,26249.0
2021-02-10 09:30:00,503.71,505.46,499.92,499.92,11246.0,503.71,505.46,499.92,499.92,11246.0
2021-02-10 10:00:00,500.46,501.29,489.54,495.48,21091.0,500.46,501.29,489.54,495.48,21091.0
2021-02-10 11:00:00,496.71,503.4,496.32,502.97,21951.0,496.71,503.4,496.32,502.97,21951.0
2021-02-10 12:00:00,502.77,504.5,500.88,502.13,21922.0,502.77,504.5,500.88,502.13,21922.0
2021-02-10 13:00:00,502.46,505.0,501.02,502.0,13382.0,502.46,505.0,501.02,502.0,13382.0
2021-02-10 14:00:00,501.96,503.61,501.07,502.09,11009.0,501.96,503.61,501.07,502.09,11009.0
2021-02-10 15:00:00,502.26,502.84,496.25,498.03,102094.0,502.26,502.84,496.25,498.03,102094.0
2021-02-11 09:30:00,502.13,511.56,500.0,508.13,21396.0,502.13,511.56,500.0,508.13,21396.0
2021-02-11 10:00:00,506.49,518.08,502.78,517.77,97682.0,506.49,518.08,502.78,517.77,97682.0
2021-02-11 11:00:00,516.22,524.23,513.38,516.27,72217.0,516.22,524.23,513.38,516.27,72217.0
2021-02-11 12:00:00,516.25,516.6,504.57,505.98,41290.0,516.25,516.6,504.57,505.98,41290.0
2021-02-11 13:00:00,506.03,509.02,503.73,508.83,21053.0,506.03,509.02,503.73,508.83,21053.0
2021-02-11 14:00:00,508.39,508.39,503.08,505.0,28967.0,508.39,508.39,503.08,505.0,28967.0
2021-02-11 15:00:00,504.49,507.86,503.98,506.04,47093.0,504.49,507.86,503.98,506.04,47093.0
2021-02-12 09:30:00,500.83,506.91,500.83,503.0,47049.0,500.83,506.91,500.83,503.0,47049.0
2021-02-12 10:00:00,503.55,503.91,485.38,492.29,60449.0,503.55,503.91,485.38,492.29,60449.0
2021-02-12 11:00:00,492.44,499.46,492.24,494.48,19629.0,492.44,499.46,492.24,494.48,19629.0
2021-02-12 12:00:00,495.33,497.61,495.04,495.04,8813.0,495.33,497.61,495.04,495.04,8813.0
2021-02-12 13:00:00,494.33,496.4,493.07,493.56,12070.0,494.33,496.4,493.07,493.56,12070.0
2021-02-12 14:00:00,493.01,493.01,489.14,489.15,16726.0,493.01,493.01,489.14,489.15,16726.0
2021-02-12 15:00:00,489.22,491.99,483.01,491.43,78779.0,489.22,491.99,483.01,491.43,78779.0
2021-02-16 09:30:00,494.33,495.86,486.74,488.37,31886.0,494.33,495.86,486.74,488.37,31886.0
2021-02-16 10:00:00,488.73,492.93,485.32,488.35,36356.0,488.73,492.93,485.32,488.35,36356.0
2021-02-16 11:00:00,487.92,490.13,482.83,483.0,21307.0,487.92,490.13,482.83,483.0,21307.0
2021-02-16 12:00:00,483.56,488.59,482.48,487.92,13444.0,483.56,488.59,482.48,487.92,13444.0
2021-02-16 13:00:00,488.43,489.29,485.84,485.97,17839.0,488.43,489.29,485.84,485.97,17839.0
2021-02-16 14:00:00,486.15,488.06,484.78,488.06,9990.0,486.15,488.06,484.78,488.06,9990.0
2021-02-16 15:00:00,488.77,488.84,485.75,487.06,24205.0,488.77,488.84,485.75,487.06,24205.0
2021-02-17 09:30:00,486.56,487.26,480.0,483.24,14269.0,486.56,487.26,480.0,483.24,14269.0
2021-02-17 10:00:00,484.9,484.91,478.91,479.95,19176.0,484.9,484.91,478.91,479.95,19176.0
2021-02-17 11:00:00,479.76,479.85,473.85,474.75,49539.0,479.76,479.85,473.85,474.75,49539.0
2021-02-17 12:00:00,474.75,476.37,472.2,472.87,42063.0,474.75,476.37,472.2,472.87,42063.0
2021-02-17 13:00:00,472.88,479.27,472.45,477.64,29036.0,472.88,479.27,472.45,477.64,29036.0
2021-02-17 14:00:00,477.8,484.21,477.79,482.65,44666.0,477.8,484.21,477.79,482.65,44666.0
2021-02-17 15:00:00,482.76,485.02,482.46,482.94,48696.0,482.76,485.02,482.46,482.94,48696.0
2021-02-18 09:30:00,479.0,482.33,476.0,481.19,12540.0,479.0,482.33,476.0,481.19,12540.0
2021-02-18 10:00:00,480.89,482.99,473.53,476.71,33218.0,480.89,482.99,473.53,476.71,33218.0
2021-02-18 11:00:00,477.11,483.87,476.66,480.07,11301.0,477.11,483.87,476.66,480.07,11301.0
2021-02-18 12:00:00,479.62,481.69,478.19,480.89,6822.0,479.62,481.69,478.19,480.89,6822.0
2021-02-18 13:00:00,481.28,485.66,480.63,485.66,8279.0,481.28,485.66,480.63,485.66,8279.0
2021-02-18 14:00:00,485.56,487.32,485.47,486.9,11003.0,485.56,487.32,485.47,486.9,11003.0
2021-02-18 15:00:00,487.77,490.76,487.12,488.0,27787.0,487.77,490.76,487.12,488.0,27787.0
2021-02-19 09:30:00,492.26,494.41,488.9,493.46,14599.0,492.26,494.41,488.9,493.46,14599.0
2021-02-19 10:00:00,494.22,506.48,493.46,504.0,33627.0,494.22,506.48,493.46,504.0,33627.0
2021-02-19 11:00:00,504.06,507.53,503.63,506.64,21090.0,504.06,507.53,503.63,506.64,21090.0
2021-02-19 12:00:00,506.2,509.08,501.81,502.52,22265.0,506.2,509.08,501.81,502.52,22265.0
2021-02-19 13:00:00,503.66,506.86,503.01,505.32,24423.0,503.66,506.86,503.01,505.32,24423.0
2021-02-19 14:00:00,505.36,505.61,502.48,505.58,11503.0,505.36,505.61,502.48,505.58,11503.0
2021-02-19 15:00:00,505.6,505.99,502.4,505.19,40911.0,505.6,505.99,502.4,505.19,40911.0
2021-02-22 09:30:00,497.35,498.14,491.92,496.11,12904.0,497.35,498.14,491.92,496.11,12904.0
2021-02-22 10:00:00,495.89,500.97,494.32,497.34,32150.0,495.89,500.97,494.32,497.34,32150.0
2021-02-22 11:00:00,496.84,507.38,496.52,506.7,27940.0,496.84,507.38,496.52,506.7,27940.0
2021-02-22 12:00:00,506.46,514.08,506.02,513.84,28534.0,506.46,514.08,506.02,513.84,28534.0
2021-02-22 13:00:00,513.84,515.49,511.49,514.08,32446.0,513.84,515.49,511.49,514.08,32446.0
2021-02-22 14:00:00,513.37,516.35,509.89,512.25,29727.0,513.37,516.35,509.89,512.25,29727.0
2021-02-22 15:00:00,512.92,513.43,499.72,500.74,47567.0,512.92,513.43,499.72,500.74,47567.0
2021-02-23 09:30:00,484.55,485.0,465.31,478.06,43757.0,484.55,485.0,465.31,478.06,43757.0
2021-02-23 10:00:00,478.55,486.0,475.63,485.48,44086.0,478.55,486.0,475.63,485.48,44086.0
2021-02-23 11:00:00,486.0,491.14,483.05,483.2,14439.0,486.0,491.14,483.05,483.2,14439.0
2021-02-23 12:00:00,484.55,487.92,480.0,487.55,16834.0,484.55,487.92,480.0,487.55,16834.0
2021-02-23 13:00:00,485.47,492.53,485.02,492.09,10409.0,485.47,492.53,485.02,492.09,10409.0
2021-02-23 14:00:00,493.16,497.17,493.0,496.68,15850.0,493.16,497.17,493.0,496.68,15850.0
2021-02-23 15:00:00,496.5,505.99,496.5,502.75,51142.0,496.5,505.99,496.5,502.75,51142.0
2021-02-24 09:30:00,505.38,510.47,498.93,499.78,14825.0,505.38,510.47,498.93,499.78,14825.0
2021-02-24 10:00:00,500.49,501.77,490.03,500.22,17613.0,500.49,501.77,490.03,500.22,17613.0
2021-02-24 11:00:00,500.65,501.59,497.68,500.03,16767.0,500.65,501.59,497.68,500.03,16767.0
2021-02-24 12:00:00,499.57,505.34,498.57,503.6,15065.0,499.57,505.34,498.57,503.6,15065.0
2021-02-24 13:00:00,504.26,508.25,501.59,506.73,12783.0,504.26,508.25,501.59,506.73,12783.0
2021-02-24 14:00:00,506.46,507.54,500.97,503.38,20929.0,506.46,507.54,500.97,503.38,20929.0
2021-02-24 15:00:00,504.74,509.92,504.74,509.25,21092.0,504.74,509.92,504.74,509.25,21092.0
2021-02-25 09:30:00,506.48,516.0,506.48,515.07,17747.0,506.48,516.0,506.48,515.07,17747.0
2021-02-25 10:00:00,514.37,515.65,495.1,498.36,33613.0,514.37,515.65,495.1,498.36,33613.0
2021-02-25 11:00:00,499.01,500.0,489.35,490.79,21687.0,499.01,500.0,489.35,490.79,21687.0
2021-02-25 12:00:00,491.48,492.11,474.07,477.05,46842.0,491.48,492.11,474.07,477.05,46842.0
2021-02-25 13:00:00,478.06,486.79,475.55,484.96,27169.0,478.06,486.79,475.55,484.96,27169.0
2021-02-25 14:00:00,484.24,487.69,478.86,480.78,15496.0,484.24,487.69,478.86,480.78,15496.0
2021-02-25 15:00:00,480.34,480.54,472.86,473.08,54699.0,480.34,480.54,472.86,473.08,54699.0
2021-02-26 09:30:00,478.61,492.62,478.14,484.95,32003.0,478.61,492.62,478.14,484.95,32003.0
2021-02-26 10:00:00,484.0,489.69,475.79,489.56,30352.0,484.0,489.69,475.79,489.56,30352.0
2021-02-26 11:00:00,487.25,498.36,486.0,498.36,18851.0,487.25,498.36,486.0,498.36,18851.0
2021-02-26 12:00:00,497.92,502.1,495.78,496.14,32733.0,497.92,502.1,495.78,496.14,32733.0
2021-02-26 13:00:00,495.18,497.95,489.96,492.27,13084.0,495.18,497.95,489.96,492.27,13084.0
2021-02-26 14:00:00,492.88,495.82,488.6,495.04,13107.0,492.88,495.82,488.6,495.04,13107.0
2021-02-26 15:00:00,495.47,497.07,489.94,489.98,44293.0,495.47,497.07,489.94,489.98,44293.0
2021-03-01 09:30:00,502.88,508.0,498.0,500.0,17472.0,502.88,508.0,498.0,500.0,17472.0
2021-03-01 10:00:00,500.86,510.0,500.86,509.81,26123.0,500.86,510.0,500.86,509.81,26123.0
2021-03-01 11:00:00,510.06,514.98,508.33,513.68,25181.0,510.06,514.98,508.33,513.68,25181.0
2021-03-01 12:00:00,512.59,512.59,508.94,509.69,11386.0,512.59,512.59,508.94,509.69,11386.0
2021-03-01 13:00:00,509.64,510.9,506.47,510.13,9951.0,509.64,510.9,506.47,510.13,9951.0
2021-03-01 14:00:00,510.22,511.75,509.43,510.06,18022.0,510.22,511.75,509.43,510.06,18022.0
2021-03-01 15:00:00,509.27,510.73,505.66,505.67,54495.0,509.27,510.73,505.66,505.67,54495.0
2021-03-02 09:30:00,508.53,510.9,502.06,509.94,14095.0,508.53,510.9,502.06,509.94,14095.0
2021-03-02 10:00:00,509.18,511.0,495.94,500.82,20917.0,509.18,511.0,495.94,500.82,20917.0
2021-03-02 11:00:00,501.53,501.53,493.87,495.09,11611.0,501.53,501.53,493.87,495.09,11611.0
2021-03-02 12:00:00,495.67,496.26,492.8,493.75,14038.0,495.67,496.26,492.8,493.75,14038.0
2021-03-02 13:00:00,495.25,496.85,493.24,493.68,9012.0,495.25,496.85,493.24,493.68,9012.0
2021-03-02 14:00:00,494.15,494.62,488.62,490.36,10400.0,494.15,494.62,488.62,490.36,10400.0
2021-03-02 15:00:00,489.72,492.39,485.81,487.66,40150.0,489.72,492.39,485.81,487.66,40150.0
2021-03-03 09:30:00,486.55,492.77,480.9,484.59,14673.0,486.55,492.77,480.9,484.59,14673.0
2021-03-03 10:00:00,485.56,485.56,471.51,475.83,40266.0,485.56,485.56,471.51,475.83,40266.0
2021-03-03 11:00:00,476.86,481.6,474.65,475.26,18701.0,476.86,481.6,474.65,475.26,18701.0
2021-03-03 12:00:00,475.06,475.06,469.13,469.99,68111.0,475.06,475.06,469.13,469.99,68111.0
2021-03-03 13:00:00,470.17,470.44,458.5,459.67,51863.0,470.17,470.44,458.5,459.67,51863.0
2021-03-03 14:00:00,459.66,464.01,453.79,463.37,44592.0,459.66,464.01,453.79,463.37,44592.0
2021-03-03 15:00:00,464.08,468.0,459.92,459.92,66501.0,464.08,468.0,459.92,459.92,66501.0
2021-03-04 09:30:00,455.02,461.72,446.01,446.19,44966.0,455.02,461.72,446.01,446.19,44966.0
2021-03-04 10:00:00,446.37,454.0,436.52,452.86,81051.0,446.37,454.0,436.52,452.86,81051.0
2021-03-04 11:00:00,452.8,461.1,450.16,457.1,23331.0,452.8,461.1,450.16,457.1,23331.0
2021-03-04 12:00:00,456.91,458.88,437.0,438.03,32527.0,456.91,458.88,437.0,438.03,32527.0
2021-03-04 13:00:00,438.72,444.38,432.01,437.17,66710.0,438.72,444.38,432.01,437.17,66710.0
2021-03-04 14:00:00,438.4,449.89,435.01,448.49,39711.0,438.4,449.89,435.01,448.49,39711.0
2021-03-04 15:00:00,448.02,449.93,441.74,446.94,41864.0,448.02,449.93,441.74,446.94,41864.0
2021-03-05 09:30:00,452.59,453.43,429.93,436.39,31182.0,452.59,453.43,429.93,436.39,31182.0
2021-03-05 10:00:00,435.98,440.49,425.0,425.42,61735.0,435.98,440.49,425.0,425.42,61735.0
2021-03-05 11:00:00,425.68,425.68,411.88,424.87,86351.0,425.68,425.68,411.88,424.87,86351.0
2021-03-05 12:00:00,423.94,444.56,423.93,443.13,67919.0,423.94,444.56,423.93,443.13,67919.0
2021-03-05 13:00:00,443.78,453.88,439.55,449.54,42143.0,443.78,453.88,439.55,449.54,42143.0
2021-03-05 14:00:00,450.1,451.99,444.25,448.81,26112.0,450.1,451.99,444.25,448.81,26112.0
2021-03-05 15:00:00,449.49,450.66,445.56,449.58,53435.0,449.49,450.66,445.56,449.58,53435.0
2021-03-08 09:30:00,445.36,463.74,445.36,453.19,30994.0,445.36,463.74,445.36,453.19,30994.0
2021-03-08 10:00:00,453.17,465.0,450.38,462.0,40227.0,453.17,465.0,450.38,462.0,40227.0
2021-03-08 11:00:00,462.2,463.43,452.89,453.45,15598.0,462.2,463.43,452.89,453.45,15598.0
2021-03-08 12:00:00,453.25,454.93,445.79,447.15,24528.0,453.25,454.93,445.79,447.15,24528.0
2021-03-08 13:00:00,447.63,452.36,439.67,442.14,28731.0,447.63,452.36,439.67,442.14,28731.0
2021-03-08 14:00:00,442.15,446.71,440.19,441.46,39151.0,442.15,446.71,440.19,441.46,39151.0
2021-03-08 15:00:00,441.54,444.79,436.12,441.46,74218.0,441.54,444.79,436.12,441.46,74218.0
2021-03-09 09:30:00,462.99,467.67,457.26,464.62,41435.0,462.99,467.67,457.26,464.62,41435.0
2021-03-09 10:00:00,465.6,471.93,460.85,462.24,39396.0,465.6,471.93,460.85,462.24,39396.0
2021-03-09 11:00:00,462.81,465.03,460.63,461.46,20113.0,462.81,465.03,460.63,461.46,20113.0
2021-03-09 12:00:00,461.46,469.06,461.23,465.0,23007.0,461.46,469.06,461.23,465.0,23007.0
2021-03-09 13:00:00,465.57,472.12,465.57,472.12,23118.0,465.57,472.12,465.57,472.12,23118.0
2021-03-09 14:00:00,472.76,473.64,464.95,464.95,21613.0,472.76,473.64,464.95,464.95,21613.0
2021-03-09 15:00:00,464.95,468.69,457.84,458.17,74039.0,464.95,468.69,457.84,458.17,74039.0
2021-03-10 09:30:00,465.0,471.23,462.49,466.03,29190.0,465.0,471.23,462.49,466.03,29190.0
2021-03-10 10:00:00,467.08,472.69,460.27,463.74,56394.0,467.08,472.69,460.27,463.74,56394.0
2021-03-10 11:00:00,462.65,466.05,456.9,458.25,27280.0,462.65,466.05,456.9,458.25,27280.0
2021-03-10 12:00:00,458.32,461.39,451.61,461.33,24069.0,458.32,461.39,451.61,461.33,24069.0
2021-03-10 13:00:00,459.89,459.89,454.79,456.5,13038.0,459.89,459.89,454.79,456.5,13038.0
2021-03-10 14:00:00,455.95,461.78,453.3,460.69,10721.0,455.95,461.78,453.3,460.69,10721.0
2021-03-10 15:00:00,460.56,462.09,457.93,460.86,37206.0,460.56,462.09,457.93,460.86,37206.0
2021-03-11 09:30:00,470.19,470.19,466.32,468.06,13486.0,470.19,470.19,466.32,468.06,13486.0
2021-03-11 10:00:00,468.85,473.81,465.85,473.2,35367.0,468.85,473.81,465.85,473.2,35367.0
2021-03-11 11:00:00,474.05,476.21,468.37,468.37,15893.0,474.05,476.21,468.37,468.37,15893.0
2021-03-11 12:00:00,468.0,477.65,466.89,477.65,24377.0,468.0,477.65,466.89,477.65,24377.0
2021-03-11 13:00:00,477.68,479.05,475.83,476.62,16169.0,477.68,479.05,475.83,476.62,16169.0
2021-03-11 14:00:00,476.82,481.15,475.54,475.54,19623.0,476.82,481.15,475.54,475.54,19623.0
2021-03-11 15:00:00,475.29,477.75,473.03,474.33,59528.0,475.29,477.75,473.03,474.33,59528.0
2021-03-12 09:30:00,473.75,479.02,468.0,477.51,14598.0,473.75,479.02,468.0,477.51,14598.0
2021-03-12 10:00:00,480.12,482.49,472.21,472.69,16906.0,480.12,482.49,472.21,472.69,16906.0
2021-03-12 11:00:00,473.35,476.93,471.83,475.11,9724.0,473.35,476.93,471.83,475.11,9724.0
2021-03-12 12:00:00,474.17,475.1,470.35,471.44,9397.0,474.17,475.1,470.35,471.44,9397.0
2021-03-12 13:00:00,471.3,474.68,469.61,470.31,6220.0,471.3,474.68,469.61,470.31,6220.0
2021-03-12 14:00:00,470.86,471.56,468.56,468.79,12051.0,470.86,471.56,468.56,468.79,12051.0
2021-03-12 15:00:00,468.29,472.34,468.06,471.99,52280.0,468.29,472.34,468.06,471.99,52280.0
2021-03-15 09:30:00,468.99,477.94,468.99,473.0,20431.0,468.99,477.94,468.99,473.0,20431.0
2021-03-15 10:00:00,473.03,474.15,467.0,470.16,17702.0,473.03,474.15,467.0,470.16,17702.0
2021-03-15 11:00:00,470.22,471.39,467.0,470.02,15793.0,470.22,471.39,467.0,470.02,15793.0
2021-03-15 12:00:00,469.36,469.52,464.37,464.86,13701.0,469.36,469.52,464.37,464.86,13701.0
2021-03-15 13:00:00,465.32,465.46,463.36,464.54,14613.0,465.32,465.46,463.36,464.54,14613.0
2021-03-15 14:00:00,464.48,466.17,463.63,465.91,22142.0,464.48,466.17,463.63,465.91,22142.0
2021-03-15 15:00:00,466.32,466.52,463.0,465.3,70342.0,466.32,466.52,463.0,465.3,70342.0
2021-03-16 09:30:00,470.34,470.34,463.36,464.9,15623.0,470.34,470.34,463.36,464.9,15623.0
2021-03-16 10:00:00,465.33,466.92,463.57,464.31,16312.0,465.33,466.92,463.57,464.31,16312.0
2021-03-16 11:00:00,464.3,465.41,462.96,465.15,20081.0,464.3,465.41,462.96,465.15,20081.0
2021-03-16 12:00:00,464.99,465.51,457.66,461.48,25901.0,464.99,465.51,457.66,461.48,25901.0
2021-03-16 13:00:00,462.17,478.48,462.17,476.01,56878.0,462.17,478.48,462.17,476.01,56878.0
2021-03-16 14:00:00,476.77,483.81,472.15,475.31,41811.0,476.77,483.81,472.15,475.31,41811.0
2021-03-16 15:00:00,475.13,481.43,473.71,475.42,53095.0,475.13,481.43,473.71,475.42,53095.0
2021-03-17 09:30:00,472.29,474.13,466.2,469.8,16961.0,472.29,474.13,466.2,469.8,16961.0
2021-03-17 10:00:00,469.33,472.0,467.02,468.03,18185.0,469.33,472.0,467.02,468.03,18185.0
2021-03-17 11:00:00,467.99,474.49,467.32,474.04,15564.0,467.99,474.49,467.32,474.04,15564.0
2021-03-17 12:00:00,474.84,475.56,470.32,471.7,15848.0,474.84,475.56,470.32,471.7,15848.0
2021-03-17 13:00:00,471.65,473.2,469.83,471.89,15986.0,471.65,473.2,469.83,471.89,15986.0
2021-03-17 14:00:00,472.54,481.29,472.23,481.01,99919.0,472.54,481.29,472.23,481.01,99919.0
2021-03-17 15:00:00,482.25,484.79,473.6,477.04,85359.0,482.25,484.79,473.6,477.04,85359.0
2021-03-18 09:30:00,480.0,497.99,475.44,493.59,66163.0,480.0,497.99,475.44,493.59,66163.0
2021-03-18 10:00:00,494.79,506.27,491.06,505.94,84513.0,494.79,506.27,491.06,505.94,84513.0
2021-03-18 11:00:00,506.28,511.52,502.22,504.52,71953.0,506.28,511.52,502.22,504.52,71953.0
2021-03-18 12:00:00,504.01,508.21,501.14,502.2,99845.0,504.01,508.21,501.14,502.2,99845.0
2021-03-18 13:00:00,502.73,506.28,500.74,504.71,31717.0,502.73,506.28,500.74,504.71,31717.0
2021-03-18 14:00:00,504.99,505.58,493.46,496.05,47943.0,504.99,505.58,493.46,496.05,47943.0
2021-03-18 15:00:00,496.46,496.46,483.63,486.45,80581.0,496.46,496.46,483.63,486.45,80581.0
2021-03-19 09:30:00,492.55,495.0,483.57,487.07,94533.0,492.55,495.0,483.57,487.07,94533.0
2021-03-19 10:00:00,486.75,505.0,484.02,504.29,66117.0,486.75,505.0,484.02,504.29,66117.0
2021-03-19 11:00:00,505.0,506.7,496.87,502.79,29089.0,505.0,506.7,496.87,502.79,29089.0
2021-03-19 12:00:00,503.28,508.64,502.19,507.4,17437.0,503.28,508.64,502.19,507.4,17437.0
2021-03-19 13:00:00,508.55,514.22,506.17,513.49,38277.0,508.55,514.22,506.17,513.49,38277.0
2021-03-19 14:00:00,513.5,518.76,510.35,518.61,49378.0,513.5,518.76,510.35,518.61,49378.0
2021-03-19 15:00:00,518.69,518.96,512.71,515.07,116524.0,518.69,518.96,512.71,515.07,116524.0
2021-03-22 09:30:00,523.58,534.39,523.4,526.37,52142.0,523.58,534.39,523.4,526.37,52142.0
2021-03-22 10:00:00,526.37,531.88,522.91,530.18,58967.0,526.37,531.88,522.91,530.18,58967.0
2021-03-22 11:00:00,530.32,536.0,527.21,532.48,46433.0,530.32,536.0,527.21,532.48,46433.0
2021-03-22 12:00:00,533.0,534.13,525.89,531.33,43396.0,533.0,534.13,525.89,531.33,43396.0
2021-03-22 13:00:00,532.0,538.25,530.23,537.54,38240.0,532.0,538.25,530.23,537.54,38240.0
2021-03-22 14:00:00,536.97,540.49,535.52,536.89,56948.0,536.97,540.49,535.52,536.89,56948.0
2021-03-22 15:00:00,536.15,536.61,527.3,529.37,84672.0,536.15,536.61,527.3,529.37,84672.0
2021-03-23 09:30:00,520.0,538.13,520.0,528.59,48959.0,520.0,538.13,520.0,528.59,48959.0
2021-03-23 10:00:00,528.59,531.45,518.87,520.05,63973.0,528.59,531.45,518.87,520.05,63973.0
2021-03-23 11:00:00,521.21,523.97,512.04,512.49,32954.0,521.21,523.97,512.04,512.49,32954.0
2021-03-23 12:00:00,512.87,517.23,509.18,515.04,49435.0,512.87,517.23,509.18,515.04,49435.0
2021-03-23 13:00:00,514.48,514.49,502.49,503.43,52138.0,514.48,514.49,502.49,503.43,52138.0
2021-03-23 14:00:00,503.29,505.86,499.73,500.5,35431.0,503.29,505.86,499.73,500.5,35431.0
2021-03-23 15:00:00,500.75,510.73,499.85,509.73,77895.0,500.75,510.73,499.85,509.73,77895.0
2021-03-24 09:30:00,515.0,516.0,502.6,503.57,30213.0,515.0,516.0,502.6,503.57,30213.0
2021-03-24 10:00:00,502.96,510.0,502.5,507.89,27404.0,502.96,510.0,502.5,507.89,27404.0
2021-03-24 11:00:00,508.04,510.13,497.4,498.73,25519.0,508.04,510.13,497.4,498.73,25519.0
2021-03-24 12:00:00,499.46,503.07,497.95,499.12,29325.0,499.46,503.07,497.95,499.12,29325.0
2021-03-24 13:00:00,498.6,499.15,494.6,498.2,30043.0,498.6,499.15,494.6,498.2,30043.0
2021-03-24 14:00:00,498.98,499.1,491.59,493.23,34151.0,498.98,499.1,491.59,493.23,34151.0
2021-03-24 15:00:00,493.52,497.65,483.8,485.11,130573.0,493.52,497.65,483.8,485.11,130573.0
2021-03-25 09:30:00,503.02,512.08,480.88,509.32,205306.0,503.02,512.08,480.88,509.32,205306.0
2021-03-25 10:00:00,508.43,519.57,492.0,502.31,186699.0,508.43,519.57,492.0,502.31,186699.0
2021-03-25 11:00:00,503.75,506.85,495.09,505.91,59497.0,503.75,506.85,495.09,505.91,59497.0
2021-03-25 12:00:00,506.0,519.88,505.21,514.85,117221.0,506.0,519.88,505.21,514.85,117221.0
2021-03-25 13:00:00,515.0,515.25,503.1,506.38,64783.0,515.0,515.25,503.1,506.38,64783.0
2021-03-25 14:00:00,505.71,514.99,499.0,514.05,89823.0,505.71,514.99,499.0,514.05,89823.0
2021-03-25 15:00:00,514.0,534.55,514.0,529.2,279504.0,514.0,534.55,514.0,529.2,279504.0
2021-03-26 09:30:00,540.0,574.99,535.37,574.65,320554.0,540.0,574.99,535.37,574.65,320554.0
2021-03-26 10:00:00,574.5,578.82,563.18,572.3,218032.0,574.5,578.82,563.18,572.3,218032.0
2021-03-26 11:00:00,571.53,572.49,560.88,566.12,138022.0,571.53,572.49,560.88,566.12,138022.0
2021-03-26 12:00:00,566.09,578.68,560.61,566.98,253721.0,566.09,578.68,560.61,566.98,253721.0
2021-03-26 13:00:00,566.7,573.2,556.69,560.36,119468.0,566.7,573.2,556.69,560.36,119468.0
2021-03-26 14:00:00,560.0,566.46,552.48,565.42,75824.0,560.0,566.46,552.48,565.42,75824.0
2021-03-26 15:00:00,565.43,581.6,565.43,577.74,270614.0,565.43,581.6,565.43,577.74,270614.0
2021-03-29 09:30:00,578.18,610.0,578.18,584.57,263042.0,578.18,610.0,578.18,584.57,263042.0
2021-03-29 10:00:00,582.32,595.28,576.0,583.19,339654.0,582.32,595.28,576.0,583.19,339654.0
2021-03-29 11:00:00,583.29,585.33,567.15,568.25,101840.0,583.29,585.33,567.15,568.25,101840.0
2021-03-29 12:00:00,568.25,579.38,565.46,577.38,96905.0,568.25,579.38,565.46,577.38,96905.0
2021-03-29 13:00:00,577.63,578.5,563.35,563.66,80217.0,577.63,578.5,563.35,563.66,80217.0
2021-03-29 14:00:00,564.05,568.11,557.18,560.13,82471.0,564.05,568.11,557.18,560.13,82471.0
2021-03-29 15:00:00,559.88,570.8,559.88,565.91,138836.0,559.88,570.8,559.88,565.91,138836.0
2021-03-30 09:30:00,564.18,583.5,564.18,578.35,190488.0,564.18,583.5,564.18,578.35,190488.0
2021-03-30 10:00:00,577.21,597.46,575.75,594.0,136072.0,577.21,597.46,575.75,594.0,136072.0
2021-03-30 11:00:00,594.47,604.59,590.2,595.61,159033.0,594.47,604.59,590.2,595.61,159033.0
2021-03-30 12:00:00,596.2,609.48,595.21,603.33,107377.0,596.2,609.48,595.21,603.33,107377.0
2021-03-30 13:00:00,603.39,603.39,596.98,597.82,48050.0,603.39,603.39,596.98,597.82,48050.0
2021-03-30 14:00:00,597.0,606.95,592.29,606.71,61535.0,597.0,606.95,592.29,606.71,61535.0
2021-03-30 15:00:00,606.0,606.36,596.5,599.45,98894.0,606.0,606.36,596.5,599.45,98894.0
2021-03-31 09:30:00,603.99,606.24,590.37,600.37,119213.0,603.99,606.24,590.37,600.37,119213.0
2021-03-31 10:00:00,599.07,619.52,596.55,603.94,179019.0,599.07,619.52,596.55,603.94,179019.0
2021-03-31 11:00:00,603.93,603.93,590.67,595.1,36495.0,603.93,603.93,590.67,595.1,36495.0
2021-03-31 12:00:00,595.09,598.32,592.34,595.9,23763.0,595.09,598.32,592.34,595.9,23763.0
2021-03-31 13:00:00,596.02,598.73,593.38,597.08,18803.0,596.02,598.73,593.38,597.08,18803.0
2021-03-31 14:00:00,597.68,606.28,596.28,603.36,34971.0,597.68,606.28,596.28,603.36,34971.0
2021-03-31 15:00:00,602.92,605.57,595.89,595.89,68255.0,602.92,605.57,595.89,595.89,68255.0
2021-04-01 09:30:00,603.37,603.9,591.79,596.58,34294.0,603.37,603.9,591.79,596.58,34294.0
2021-04-01 10:00:00,596.49,599.65,586.0,587.8,39824.0,596.49,599.65,586.0,587.8,39824.0
2021-04-01 11:00:00,587.68,593.72,586.29,592.8,26243.0,587.68,593.72,586.29,592.8,26243.0
2021-04-01 12:00:00,593.35,599.0,591.04,594.19,30232.0,593.35,599.0,591.04,594.19,30232.0
2021-04-01 13:00:00,594.33,598.87,594.32,596.87,14145.0,594.33,598.87,594.32,596.87,14145.0
2021-04-01 14:00:00,596.41,598.5,595.0,595.25,12891.0,596.41,598.5,595.0,595.25,12891.0
2021-04-01 15:00:00,595.07,597.64,593.43,595.64,34229.0,595.07,597.64,593.43,595.64,34229.0
2021-04-05 09:30:00,605.05,605.45,597.05,599.9,30108.0,605.05,605.45,597.05,599.9,30108.0
2021-04-05 10:00:00,599.91,606.98,594.91,600.23,34834.0,599.91,606.98,594.91,600.23,34834.0
2021-04-05 11:00:00,600.09,605.0,598.0,599.22,22282.0,600.09,605.0,598.0,599.22,22282.0
2021-04-05 12:00:00,599.16,602.22,596.2,597.74,16827.0,599.16,602.22,596.2,597.74,16827.0
2021-04-05 13:00:00,597.75,600.13,595.0,595.22,13424.0,597.75,600.13,595.0,595.22,13424.0
2021-04-05 14:00:00,594.8,598.31,592.98,597.86,19825.0,594.8,598.31,592.98,597.86,19825.0
2021-04-05 15:00:00,597.0,599.15,590.41,593.19,110646.0,597.0,599.15,590.41,593.19,110646.0
2021-04-06 09:30:00,594.09,604.0,594.0,597.97,19570.0,594.09,604.0,594.0,597.97,19570.0
2021-04-06 10:00:00,598.78,602.33,596.04,597.6,30294.0,598.78,602.33,596.04,597.6,30294.0
2021-04-06 11:00:00,596.95,598.82,595.04,597.63,11458.0,596.95,598.82,595.04,597.63,11458.0
2021-04-06 12:00:00,597.99,599.35,596.56,598.84,9436.0,597.99,599.35,596.56,598.84,9436.0
2021-04-06 13:00:00,599.03,603.05,596.57,602.97,11522.0,599.03,603.05,596.57,602.97,11522.0
2021-04-06 14:00:00,602.85,608.0,602.71,607.97,26464.0,602.85,608.0,602.71,607.97,26464.0
2021-04-06 15:00:00,607.84,611.99,605.17,607.17,66214.0,607.84,611.99,605.17,607.17,66214.0
2021-04-07 09:30:00,601.0,604.32,594.66,597.43,22656.0,601.0,604.32,594.66,597.43,22656.0
2021-04-07 10:00:00,598.68,598.68,590.53,593.89,22459.0,598.68,598.68,590.53,593.89,22459.0
2021-04-07 11:00:00,593.72,594.65,586.61,587.78,28125.0,593.72,594.65,586.61,587.78,28125.0
2021-04-07 12:00:00,586.54,589.91,583.39,588.63,39793.0,586.54,589.91,583.39,588.63,39793.0
2021-04-07 13:00:00,588.7,589.62,586.52,586.52,9359.0,588.7,589.62,586.52,586.52,9359.0
2021-04-07 14:00:00,586.0,591.38,582.76,583.94,39049.0,586.0,591.38,582.76,583.94,39049.0
2021-04-07 15:00:00,583.63,591.0,580.32,587.56,80907.0,583.63,591.0,580.32,587.56,80907.0
2021-04-08 09:30:00,591.47,596.0,589.0,593.62,20856.0,591.47,596.0,589.0,593.62,20856.0
2021-04-08 10:00:00,593.21,599.9,589.01,596.0,24995.0,593.21,599.9,589.01,596.0,24995.0
2021-04-08 11:00:00,596.0,605.82,596.0,602.09,35719.0,596.0,605.82,596.0,602.09,35719.0
2021-04-08 12:00:00,602.37,602.84,598.48,602.0,11871.0,602.37,602.84,598.48,602.0,11871.0
2021-04-08 13:00:00,601.1,604.44,600.92,602.88,24112.0,601.1,604.44,600.92,602.88,24112.0
2021-04-08 14:00:00,602.87,605.7,601.5,604.88,22667.0,602.87,605.7,601.5,604.88,22667.0
2021-04-08 15:00:00,604.59,604.59,598.49,600.97,31704.0,604.59,604.59,598.49,600.97,31704.0
2021-04-09 09:30:00,597.42,614.61,597.42,614.0,41358.0,597.42,614.61,597.42,614.0,41358.0
2021-04-09 10:00:00,612.01,614.91,607.76,611.54,34574.0,612.01,614.91,607.76,611.54,34574.0
2021-04-09 11:00:00,610.78,612.1,606.67,607.15,22227.0,610.78,612.1,606.67,607.15,22227.0
2021-04-09 12:00:00,607.33,612.97,605.49,612.5,21060.0,607.33,612.97,605.49,612.5,21060.0
2021-04-09 13:00:00,611.82,613.41,609.03,609.33,15099.0,611.82,613.41,609.03,609.33,15099.0
2021-04-09 14:00:00,610.67,611.36,607.4,608.06,9846.0,610.67,611.36,607.4,608.06,9846.0
2021-04-09 15:00:00,608.58,614.0,606.89,613.48,54335.0,608.58,614.0,606.89,613.48,54335.0
2021-04-12 09:30:00,612.0,612.73,601.0,604.54,29172.0,612.0,612.73,601.0,604.54,29172.0
2021-04-12 10:00:00,605.05,608.67,601.53,603.28,20070.0,605.05,608.67,601.53,603.28,20070.0
2021-04-12 11:00:00,603.86,603.86,598.87,600.0,14551.0,603.86,603.86,598.87,600.0,14551.0
2021-04-12 12:00:00,600.0,603.28,598.37,603.11,12754.0,600.0,603.28,598.37,603.11,12754.0
2021-04-12 13:00:00,602.49,604.03,598.93,599.58,15925.0,602.49,604.03,598.93,599.58,15925.0
2021-04-12 14:00:00,600.37,602.16,598.87,599.27,13186.0,600.37,602.16,598.87,599.27,13186.0
2021-04-12 15:00:00,599.3,602.88,597.01,600.87,30968.0,599.3,602.88,597.01,600.87,30968.0
2021-04-13 09:30:00,602.4,603.34,593.04,593.43,16024.0,602.4,603.34,593.04,593.43,16024.0
2021-04-13 10:00:00,594.13,601.98,591.54,599.41,41808.0,594.13,601.98,591.54,599.41,41808.0
2021-04-13 11:00:00,600.73,603.49,596.41,597.41,16777.0,600.73,603.49,596.41,597.41,16777.0
2021-04-13 12:00:00,598.25,600.53,594.67,594.76,10977.0,598.25,600.53,594.67,594.76,10977.0
2021-04-13 13:00:00,595.55,599.65,594.53,598.61,7096.0,595.55,599.65,594.53,598.61,7096.0
2021-04-13 14:00:00,599.47,599.59,590.49,596.45,48476.0,599.47,599.59,590.49,596.45,48476.0
2021-04-13 15:00:00,595.87,599.14,593.85,596.5,47562.0,595.87,599.14,593.85,596.5,47562.0
2021-04-14 09:30:00,600.09,608.0,597.61,606.63,18329.0,600.09,608.0,597.61,606.63,18329.0
2021-04-14 10:00:00,606.18,607.98,602.64,606.12,18943.0,606.18,607.98,602.64,606.12,18943.0
2021-04-14 11:00:00,606.55,609.11,604.41,607.9,12221.0,606.55,609.11,604.41,607.9,12221.0
2021-04-14 12:00:00,607.35,611.2,606.68,609.25,12154.0,607.35,611.2,606.68,609.25,12154.0
2021-04-14 13:00:00,608.5,615.99,603.25,603.25,33445.0,608.5,615.99,603.25,603.25,33445.0
2021-04-14 14:00:00,603.99,609.0,602.93,605.73,11751.0,603.99,609.0,602.93,605.73,11751.0
2021-04-14 15:00:00,604.06,609.03,602.28,604.26,28145.0,604.06,609.03,602.28,604.26,28145.0
2021-04-15 09:30:00,607.06,609.01,600.0,601.72,12698.0,607.06,609.01,600.0,601.72,12698.0
2021-04-15 10:00:00,603.99,605.62,598.01,602.22,17870.0,603.99,605.62,598.01,602.22,17870.0
2021-04-15 11:00:00,603.15,616.71,601.28,615.88,50463.0,603.15,616.71,601.28,615.88,50463.0
2021-04-15 12:00:00,614.42,616.0,612.26,612.66,21713.0,614.42,616.0,612.26,612.66,21713.0
2021-04-15 13:00:00,612.72,616.02,610.38,615.77,10110.0,612.72,616.02,610.38,615.77,10110.0
2021-04-15 14:00:00,616.2,619.48,614.76,614.76,32133.0,616.2,619.48,614.76,614.76,32133.0
2021-04-15 15:00:00,614.5,617.22,612.0,613.76,59306.0,614.5,617.22,612.0,613.76,59306.0
2021-04-16 09:30:00,617.1,628.16,614.0,625.9,44081.0,617.1,628.16,614.0,625.9,44081.0
2021-04-16 10:00:00,624.81,638.5,624.22,633.7,89178.0,624.81,638.5,624.22,633.7,89178.0
2021-04-16 11:00:00,633.0,635.99,631.02,633.01,24389.0,633.0,635.99,631.02,633.01,24389.0
2021-04-16 12:00:00,633.06,638.96,632.2,638.12,30410.0,633.06,638.96,632.2,638.12,30410.0
2021-04-16 13:00:00,637.33,638.27,634.29,634.54,12656.0,637.33,638.27,634.29,634.54,12656.0
2021-04-16 14:00:00,635.14,638.53,635.14,637.8,15404.0,635.14,638.53,635.14,637.8,15404.0
2021-04-16 15:00:00,638.4,638.89,633.17,633.61,67442.0,638.4,638.89,633.17,633.61,67442.0
2021-04-19 09:30:00,629.12,633.6,625.64,629.24,24674.0,629.12,633.6,625.64,629.24,24674.0
2021-04-19 10:00:00,631.56,634.94,624.75,628.64,40195.0,631.56,634.94,624.75,628.64,40195.0
2021-04-19 11:00:00,628.75,632.84,626.75,630.99,41588.0,628.75,632.84,626.75,630.99,41588.0
2021-04-19 12:00:00,629.51,638.73,628.09,638.12,69112.0,629.51,638.73,628.09,638.12,69112.0
2021-04-19 13:00:00,637.39,643.97,636.57,641.67,18235.0,637.39,643.97,636.57,641.67,18235.0
2021-04-19 14:00:00,641.76,642.59,639.2,641.15,19789.0,641.76,642.59,639.2,641.15,19789.0
2021-04-19 15:00:00,640.46,643.34,637.58,641.6,50748.0,640.46,643.34,637.58,641.6,50748.0
2021-04-20 09:30:00,641.72,641.74,630.62,633.62,24805.0,641.72,641.74,630.62,633.62,24805.0
2021-04-20 10:00:00,634.71,637.63,619.62,621.72,260484.0,634.71,637.63,619.62,621.72,260484.0
2021-04-20 11:00:00,621.41,624.41,614.55,624.41,128988.0,621.41,624.41,614.55,624.41,128988.0
2021-04-20 12:00:00,623.3,626.07,620.8,623.8,15759.0,623.3,626.07,620.8,623.8,15759.0
2021-04-20 13:00:00,622.21,627.72,620.88,625.19,64287.0,622.21,627.72,620.88,625.19,64287.0
2021-04-20 14:00:00,625.0,627.05,623.88,625.2,42810.0,625.0,627.05,623.88,625.2,42810.0
2021-04-20 15:00:00,625.1,636.18,625.09,636.18,47325.0,625.1,636.18,625.09,636.18,47325.0
2021-04-21 09:30:00,634.93,648.77,629.01,647.2,34504.0,634.93,648.77,629.01,647.2,34504.0
2021-04-21 10:00:00,648.0,660.5,647.78,656.51,81821.0,648.0,660.5,647.78,656.51,81821.0
2021-04-21 11:00:00,655.83,663.21,654.47,659.06,66639.0,655.83,663.21,654.47,659.06,66639.0
2021-04-21 12:00:00,658.4,658.4,654.0,655.73,26023.0,658.4,658.4,654.0,655.73,26023.0
2021-04-21 13:00:00,655.48,657.15,653.44,655.4,43451.0,655.48,657.15,653.44,655.4,43451.0
2021-04-21 14:00:00,655.02,660.0,654.4,657.0,49277.0,655.02,660.0,654.4,657.0,49277.0
2021-04-21 15:00:00,657.05,659.28,655.0,656.4,47455.0,657.05,659.28,655.0,656.4,47455.0
2021-04-22 09:30:00,659.75,665.26,653.71,664.39,47355.0,659.75,665.26,653.71,664.39,47355.0
2021-04-22 10:00:00,664.52,666.93,659.28,665.5,105989.0,664.52,666.93,659.28,665.5,105989.0
2021-04-22 11:00:00,666.19,672.99,663.13,671.22,41035.0,666.19,672.99,663.13,671.22,41035.0
2021-04-22 12:00:00,670.85,670.85,667.44,669.74,13935.0,670.85,670.85,667.44,669.74,13935.0
2021-04-22 13:00:00,669.38,669.97,650.43,651.6,100234.0,669.38,669.97,650.43,651.6,100234.0
2021-04-22 14:00:00,650.5,660.66,646.43,660.0,40049.0,650.5,660.66,646.43,660.0,40049.0
2021-04-22 15:00:00,659.42,661.21,650.66,654.46,48615.0,659.42,661.21,650.66,654.46,48615.0
2021-04-23 09:30:00,658.15,669.41,654.09,668.6,32805.0,658.15,669.41,654.09,668.6,32805.0
2021-04-23 10:00:00,669.1,673.5,667.04,672.26,38695.0,669.1,673.5,667.04,672.26,38695.0
2021-04-23 11:00:00,673.54,682.5,671.75,679.14,83209.0,673.54,682.5,671.75,679.14,83209.0
2021-04-23 12:00:00,679.14,688.82,679.14,683.5,131752.0,679.14,688.82,679.14,683.5,131752.0
2021-04-23 13:00:00,684.04,686.71,681.33,683.7,30595.0,684.04,686.71,681.33,683.7,30595.0
2021-04-23 14:00:00,684.08,685.02,680.0,680.89,29095.0,684.08,685.02,680.0,680.89,29095.0
2021-04-23 15:00:00,681.74,689.85,681.4,687.99,153836.0,681.74,689.85,681.4,687.99,153836.0
2021-04-26 09:30:00,687.99,690.0,675.18,681.95,47550.0,687.99,690.0,675.18,681.95,47550.0
2021-04-26 10:00:00,680.8,684.52,677.56,681.14,118410.0,680.8,684.52,677.56,681.14,118410.0
2021-04-26 11:00:00,682.0,683.0,678.46,678.88,18250.0,682.0,683.0,678.46,678.88,18250.0
2021-04-26 12:00:00,678.37,681.04,677.21,679.54,12658.0,678.37,681.04,677.21,679.54,12658.0
2021-04-26 13:00:00,679.56,681.72,677.34,681.05,31421.0,679.56,681.72,677.34,681.05,31421.0
2021-04-26 14:00:00,680.98,686.56,679.85,686.45,37027.0,680.98,686.56,679.85,686.45,37027.0
2021-04-26 15:00:00,687.22,689.02,683.95,688.23,67902.0,687.22,689.02,683.95,688.23,67902.0
2021-04-27 09:30:00,679.88,704.21,678.05,701.59,43918.0,679.88,704.21,678.05,701.59,43918.0
2021-04-27 10:00:00,701.47,711.13,699.07,711.13,99307.0,701.47,711.13,699.07,711.13,99307.0
2021-04-27 11:00:00,710.84,712.78,705.35,705.97,28445.0,710.84,712.78,705.35,705.97,28445.0
2021-04-27 12:00:00,706.16,706.17,700.0,702.2,16268.0,706.16,706.17,700.0,702.2,16268.0
2021-04-27 13:00:00,700.89,711.78,700.08,711.32,101037.0,700.89,711.78,700.08,711.32,101037.0
2021-04-27 14:00:00,711.57,722.23,710.17,716.96,124462.0,711.57,722.23,710.17,716.96,124462.0
2021-04-27 15:00:00,716.51,718.87,711.6,712.39,108382.0,716.51,718.87,711.6,712.39,108382.0
2021-04-28 09:30:00,710.2,713.38,706.01,710.03,22143.0,710.2,713.38,706.01,710.03,22143.0
2021-04-28 10:00:00,710.82,724.0,710.13,721.99,79109.0,710.82,724.0,710.13,721.99,79109.0
2021-04-28 11:00:00,721.5,724.8,718.72,724.32,43425.0,721.5,724.8,718.72,724.32,43425.0
2021-04-28 12:00:00,724.69,725.2,718.22,719.71,43944.0,724.69,725.2,718.22,719.71,43944.0
2021-04-28 13:00:00,719.45,721.6,718.87,719.94,31060.0,719.45,721.6,718.87,719.94,31060.0
2021-04-28 14:00:00,719.58,724.42,718.14,723.67,39284.0,719.58,724.42,718.14,723.67,39284.0
2021-04-28 15:00:00,723.44,726.1,718.28,720.3,104258.0,723.44,726.1,718.28,720.3,104258.0
2021-04-29 09:30:00,725.0,733.05,717.87,721.08,55511.0,725.0,733.05,717.87,721.08,55511.0
2021-04-29 10:00:00,720.14,728.01,718.6,724.0,34160.0,720.14,728.01,718.6,724.0,34160.0
2021-04-29 11:00:00,722.14,727.44,721.31,721.62,29473.0,722.14,727.44,721.31,721.62,29473.0
2021-04-29 12:00:00,721.24,721.24,707.87,710.94,28067.0,721.24,721.24,707.87,710.94,28067.0
2021-04-29 13:00:00,710.04,715.0,709.01,710.7,10114.0,710.04,715.0,709.01,710.7,10114.0
2021-04-29 14:00:00,710.32,714.32,709.0,711.89,14945.0,710.32,714.32,709.0,711.89,14945.0
2021-04-29 15:00:00,712.49,712.65,704.0,704.94,58816.0,712.49,712.65,704.0,704.94,58816.0
2021-04-30 09:30:00,700.8,702.1,684.96,689.26,42297.0,700.8,702.1,684.96,689.26,42297.0
2021-04-30 10:00:00,690.49,702.83,687.0,697.01,21843.0,690.49,702.83,687.0,697.01,21843.0
2021-04-30 11:00:00,696.26,696.47,686.69,689.07,38177.0,696.26,696.47,686.69,689.07,38177.0
2021-04-30 12:00:00,690.01,695.47,688.81,692.32,15631.0,690.01,695.47,688.81,692.32,15631.0
2021-04-30 13:00:00,693.78,698.87,693.66,694.51,13118.0,693.78,698.87,693.66,694.51,13118.0
2021-04-30 14:00:00,693.5,695.81,692.1,694.96,10902.0,693.5,695.81,692.1,694.96,10902.0
2021-04-30 15:00:00,693.96,695.01,687.31,687.4,54219.0,693.96,695.01,687.31,687.4,54219.0
2021-05-03 09:30:00,697.5,703.36,690.2,695.13,38300.0,697.5,703.36,690.2,695.13,38300.0
2021-05-03 10:00:00,694.63,701.0,693.81,699.09,39438.0,694.63,701.0,693.81,699.09,39438.0
2021-05-03 11:00:00,698.69,709.73,698.68,707.54,32436.0,698.69,709.73,698.68,707.54,32436.0
2021-05-03 12:00:00,707.03,707.49,703.17,706.36,17365.0,707.03,707.49,703.17,706.36,17365.0
2021-05-03 13:00:00,706.77,710.77,705.21,707.22,16655.0,706.77,710.77,705.21,707.22,16655.0
2021-05-03 14:00:00,707.81,708.02,702.37,702.41,30393.0,707.81,708.02,702.37,702.41,30393.0
2021-05-03 15:00:00,702.12,703.01,698.24,698.64,39563.0,702.12,703.01,698.24,698.64,39563.0
2021-05-04 09:30:00,689.0,695.49,672.74,675.0,79884.0,689.0,695.49,672.74,675.0,79884.0
2021-05-04 10:00:00,677.0,684.92,673.0,673.17,47219.0,677.0,684.92,673.0,673.17,47219.0
2021-05-04 11:00:00,673.0,675.35,665.0,669.6,49443.0,673.0,675.35,665.0,669.6,49443.0
2021-05-04 12:00:00,669.85,677.48,668.5,672.32,50650.0,669.85,677.48,668.5,672.32,50650.0
2021-05-04 13:00:00,672.32,675.47,670.69,674.49,15522.0,672.32,675.47,670.69,674.49,15522.0
2021-05-04 14:00:00,674.06,683.8,672.75,683.8,25100.0,674.06,683.8,672.75,683.8,25100.0
2021-05-04 15:00:00,682.81,687.65,681.97,686.66,34096.0,682.81,687.65,681.97,686.66,34096.0
2021-05-05 09:30:00,693.0,694.93,682.66,683.79,15463.0,693.0,694.93,682.66,683.79,15463.0
2021-05-05 10:00:00,683.31,687.44,677.81,685.02,27565.0,683.31,687.44,677.81,685.02,27565.0
2021-05-05 11:00:00,685.33,685.39,681.36,681.88,6551.0,685.33,685.39,681.36,681.88,6551.0
2021-05-05 12:00:00,681.4,683.03,679.56,679.75,17650.0,681.4,683.03,679.56,679.75,17650.0
2021-05-05 13:00:00,679.68,682.0,677.2,681.1,17718.0,679.68,682.0,677.2,681.1,17718.0
2021-05-05 14:00:00,680.55,682.14,678.61,680.32,10350.0,680.55,682.14,678.61,680.32,10350.0
2021-05-05 15:00:00,681.18,681.82,674.17,681.19,25025.0,681.18,681.82,674.17,681.19,25025.0
2021-05-06 09:30:00,677.3,680.58,670.84,678.89,23765.0,677.3,680.58,670.84,678.89,23765.0
2021-05-06 10:00:00,675.64,677.37,670.96,676.83,22207.0,675.64,677.37,670.96,676.83,22207.0
2021-05-06 11:00:00,675.07,680.82,671.33,680.82,7259.0,675.07,680.82,671.33,680.82,7259.0
2021-05-06 12:00:00,679.56,681.85,678.69,679.8,10420.0,679.56,681.85,678.69,679.8,10420.0
2021-05-06 13:00:00,680.82,686.72,678.05,680.71,34091.0,680.82,686.72,678.05,680.71,34091.0
2021-05-06 14:00:00,679.58,681.55,673.8,678.62,15094.0,679.58,681.55,673.8,678.62,15094.0
2021-05-06 15:00:00,677.37,686.34,677.24,685.8,26601.0,677.37,686.34,677.24,685.8,26601.0
2021-05-07 09:30:00,684.27,691.18,680.34,683.15,12004.0,684.27,691.18,680.34,683.15,12004.0
2021-05-07 10:00:00,683.96,697.12,682.22,692.75,42225.0,683.96,697.12,682.22,692.75,42225.0
2021-05-07 11:00:00,694.59,701.58,693.15,699.43,37302.0,694.59,701.58,693.15,699.43,37302.0
2021-05-07 12:00:00,699.01,707.32,698.33,705.32,21904.0,699.01,707.32,698.33,705.32,21904.0
2021-05-07 13:00:00,704.8,706.91,704.44,704.71,18513.0,704.8,706.91,704.44,704.71,18513.0
2021-05-07 14:00:00,704.76,706.51,699.22,701.37,24759.0,704.76,706.51,699.22,701.37,24759.0
2021-05-07 15:00:00,701.98,705.0,698.57,701.4,31168.0,701.98,705.0,698.57,701.4,31168.0
2021-05-10 09:30:00,702.48,706.71,694.99,697.19,25568.0,702.48,706.71,694.99,697.19,25568.0
2021-05-10 10:00:00,696.08,699.83,692.28,699.16,24535.0,696.08,699.83,692.28,699.16,24535.0
2021-05-10 11:00:00,699.46,701.0,697.56,698.48,20088.0,699.46,701.0,697.56,698.48,20088.0
2021-05-10 12:00:00,698.6,701.84,696.8,699.49,25276.0,698.6,701.84,696.8,699.49,25276.0
2021-05-10 13:00:00,699.61,701.0,694.97,696.13,26327.0,699.61,701.0,694.97,696.13,26327.0
2021-05-10 14:00:00,695.43,697.43,684.32,686.2,41435.0,695.43,697.43,684.32,686.2,41435.0
2021-05-10 15:00:00,687.41,690.48,680.27,680.27,53942.0,687.41,690.48,680.27,680.27,53942.0
2021-05-11 09:30:00,659.58,672.62,659.0,672.62,91581.0,659.58,672.62,659.0,672.62,91581.0
2021-05-11 10:00:00,672.43,674.08,650.0,659.92,59377.0,672.43,674.08,650.0,659.92,59377.0
2021-05-11 11:00:00,659.11,662.99,655.78,656.44,37988.0,659.11,662.99,655.78,656.44,37988.0
2021-05-11 12:00:00,655.68,657.7,651.56,653.46,39926.0,655.68,657.7,651.56,653.46,39926.0
2021-05-11 13:00:00,653.74,660.69,652.24,658.33,35709.0,653.74,660.69,652.24,658.33,35709.0
2021-05-11 14:00:00,660.14,661.03,647.38,655.13,74512.0,660.14,661.03,647.38,655.13,74512.0
2021-05-11 15:00:00,655.28,659.53,651.77,654.07,114762.0,655.28,659.53,651.77,654.07,114762.0
2021-05-12 09:30:00,645.44,646.56,639.01,643.16,28412.0,645.44,646.56,639.01,643.16,28412.0
2021-05-12 10:00:00,643.59,649.87,631.46,633.56,43876.0,643.59,649.87,631.46,633.56,43876.0
2021-05-12 11:00:00,633.56,635.21,620.63,622.0,71918.0,633.56,635.21,620.63,622.0,71918.0
2021-05-12 12:00:00,621.39,624.16,617.39,624.16,36030.0,621.39,624.16,617.39,624.16,36030.0
2021-05-12 13:00:00,622.03,627.0,618.42,619.35,24202.0,622.03,627.0,618.42,619.35,24202.0
2021-05-12 14:00:00,618.37,626.51,616.81,621.14,45616.0,618.37,626.51,616.81,621.14,45616.0
2021-05-12 15:00:00,620.77,625.34,617.0,625.01,118509.0,620.77,625.34,617.0,625.01,118509.0
2021-05-13 09:30:00,630.65,642.12,630.65,639.79,30569.0,630.65,642.12,630.65,639.79,30569.0
2021-05-13 10:00:00,640.08,643.99,634.85,640.96,35058.0,640.08,643.99,634.85,640.96,35058.0
2021-05-13 11:00:00,639.41,640.51,630.25,630.25,18543.0,639.41,640.51,630.25,630.25,18543.0
2021-05-13 12:00:00,631.0,637.04,629.51,630.38,7661.0,631.0,637.04,629.51,630.38,7661.0
2021-05-13 13:00:00,630.28,633.99,621.6,628.94,13824.0,630.28,633.99,621.6,628.94,13824.0
2021-05-13 14:00:00,629.64,636.87,628.96,628.96,22342.0,629.64,636.87,628.96,628.96,22342.0
2021-05-13 15:00:00,630.4,634.07,628.12,628.15,29736.0,630.4,634.07,628.12,628.15,29736.0
2021-05-14 09:30:00,637.36,651.03,635.0,649.65,33230.0,637.36,651.03,635.0,649.65,33230.0
2021-05-14 10:00:00,649.28,651.49,645.12,647.99,33196.0,649.28,651.49,645.12,647.99,33196.0
2021-05-14 11:00:00,647.67,654.32,646.05,654.16,20887.0,647.67,654.32,646.05,654.16,20887.0
2021-05-14 12:00:00,654.17,658.53,652.51,653.71,20870.0,654.17,658.53,652.51,653.71,20870.0
2021-05-14 13:00:00,654.3,656.89,652.52,653.36,12876.0,654.3,656.89,652.52,653.36,12876.0
2021-05-14 14:00:00,652.84,654.46,651.35,654.46,16849.0,652.84,654.46,651.35,654.46,16849.0
2021-05-14 15:00:00,653.71,653.71,649.21,651.11,55243.0,653.71,653.71,649.21,651.11,55243.0
2021-05-17 09:30:00,651.16,653.92,641.53,642.39,23343.0,651.16,653.92,641.53,642.39,23343.0
2021-05-17 10:00:00,640.0,648.34,637.2,642.41,33911.0,640.0,648.34,637.2,642.41,33911.0
2021-05-17 11:00:00,642.58,642.96,634.02,636.71,20999.0,642.58,642.96,634.02,636.71,20999.0
2021-05-17 12:00:00,635.37,637.97,635.1,636.25,7893.0,635.37,637.97,635.1,636.25,7893.0
2021-05-17 13:00:00,636.7,636.84,630.07,632.87,26086.0,636.7,636.84,630.07,632.87,26086.0
2021-05-17 14:00:00,631.93,634.01,629.63,632.77,20108.0,631.93,634.01,629.63,632.77,20108.0
2021-05-17 15:00:00,632.51,635.06,629.21,633.47,43177.0,632.51,635.06,629.21,633.47,43177.0
2021-05-18 09:30:00,639.44,640.0,632.83,633.43,19975.0,639.44,640.0,632.83,633.43,19975.0
2021-05-18 10:00:00,633.19,635.31,627.27,635.23,74485.0,633.19,635.31,627.27,635.23,74485.0
2021-05-18 11:00:00,634.7,636.4,629.8,630.34,25657.0,634.7,636.4,629.8,630.34,25657.0
2021-05-18 12:00:00,630.02,631.85,629.77,631.47,41423.0,630.02,631.85,629.77,631.47,41423.0
2021-05-18 13:00:00,631.03,634.12,629.08,633.88,48149.0,631.03,634.12,629.08,633.88,48149.0
2021-05-18 14:00:00,634.74,634.74,629.82,631.44,40453.0,634.74,634.74,629.82,631.44,40453.0
2021-05-18 15:00:00,631.06,633.0,627.25,627.47,56738.0,631.06,633.0,627.25,627.47,56738.0
2021-05-19 09:30:00,616.0,618.49,608.01,612.92,54623.0,616.0,618.49,608.01,612.92,54623.0
2021-05-19 10:00:00,613.48,615.53,604.97,608.55,46207.0,613.48,615.53,604.97,608.55,46207.0
2021-05-19 11:00:00,608.55,611.21,604.68,605.94,18875.0,608.55,611.21,604.68,605.94,18875.0
2021-05-19 12:00:00,606.48,606.62,603.6,604.63,29123.0,606.48,606.62,603.6,604.63,29123.0
2021-05-19 13:00:00,604.46,610.2,604.21,608.07,46820.0,604.46,610.2,604.21,608.07,46820.0
2021-05-19 14:00:00,608.67,613.55,606.17,610.16,46147.0,608.67,613.55,606.17,610.16,46147.0
2021-05-19 15:00:00,609.85,617.13,609.85,617.01,40317.0,609.85,617.13,609.85,617.01,40317.0
2021-05-20 09:30:00,620.0,625.78,616.05,617.5,15522.0,620.0,625.78,616.05,617.5,15522.0
2021-05-20 10:00:00,618.14,619.86,612.47,613.63,46090.0,618.14,619.86,612.47,613.63,46090.0
2021-05-20 11:00:00,613.0,616.44,613.0,615.31,18447.0,613.0,616.44,613.0,615.31,18447.0
2021-05-20 12:00:00,614.52,614.97,608.38,609.85,48883.0,614.52,614.97,608.38,609.85,48883.0
2021-05-20 13:00:00,609.81,612.35,609.18,610.68,25183.0,609.81,612.35,609.18,610.68,25183.0
2021-05-20 14:00:00,610.17,613.12,609.5,612.58,24130.0,610.17,613.12,609.5,612.58,24130.0
2021-05-20 15:00:00,612.0,613.51,609.27,609.45,72904.0,612.0,613.51,609.27,609.45,72904.0
2021-05-21 09:30:00,617.85,618.0,613.02,615.83,22548.0,617.85,618.0,613.02,615.83,22548.0
2021-05-21 10:00:00,616.58,621.4,605.35,611.36,59309.0,616.58,621.4,605.35,611.36,59309.0
2021-05-21 11:00:00,611.39,612.26,597.29,598.39,48406.0,611.39,612.26,597.29,598.39,48406.0
2021-05-21 12:00:00,598.3,602.66,597.72,602.53,28202.0,598.3,602.66,597.72,602.53,28202.0
2021-05-21 13:00:00,602.95,604.77,601.41,603.59,13714.0,602.95,604.77,601.41,603.59,13714.0
2021-05-21 14:00:00,603.7,606.2,602.82,606.2,15773.0,603.7,606.2,602.82,606.2,15773.0
2021-05-21 15:00:00,606.11,609.89,604.62,605.98,54554.0,606.11,609.89,604.62,605.98,54554.0
2021-05-24 09:30:00,610.89,619.83,608.07,617.64,40834.0,610.89,619.83,608.07,617.64,40834.0
2021-05-24 10:00:00,617.7,622.72,612.23,612.23,38265.0,617.7,622.72,612.23,612.23,38265.0
2021-05-24 11:00:00,612.87,615.84,608.71,614.05,22924.0,612.87,615.84,608.71,614.05,22924.0
2021-05-24 12:00:00,613.0,614.82,612.51,613.14,11915.0,613.0,614.82,612.51,613.14,11915.0
2021-05-24 13:00:00,613.52,615.0,612.01,614.09,6072.0,613.52,615.0,612.01,614.09,6072.0
2021-05-24 14:00:00,613.82,615.14,613.32,614.72,12033.0,613.82,615.14,613.32,614.72,12033.0
2021-05-24 15:00:00,615.0,616.09,613.39,615.3,44311.0,615.0,616.09,613.39,615.3,44311.0
2021-05-25 09:30:00,625.9,632.74,622.59,628.78,53697.0,625.9,632.74,622.59,628.78,53697.0
2021-05-25 10:00:00,629.19,644.91,627.5,643.09,78952.0,629.19,644.91,627.5,643.09,78952.0
2021-05-25 11:00:00,643.83,643.99,633.0,640.5,65691.0,643.83,643.99,633.0,640.5,65691.0
2021-05-25 12:00:00,641.26,649.07,635.55,636.0,75642.0,641.26,649.07,635.55,636.0,75642.0
2021-05-25 13:00:00,637.68,639.91,636.5,638.0,11496.0,637.68,639.91,636.5,638.0,11496.0
2021-05-25 14:00:00,638.54,642.3,636.2,640.1,22525.0,638.54,642.3,636.2,640.1,22525.0
2021-05-25 15:00:00,640.1,640.96,637.05,638.02,59951.0,640.1,640.96,637.05,638.02,59951.0
2021-05-26 09:30:00,641.9,648.21,639.54,639.6,30739.0,641.9,648.21,639.54,639.6,30739.0
2021-05-26 10:00:00,640.99,650.0,638.63,648.18,25773.0,640.99,650.0,638.63,648.18,25773.0
2021-05-26 11:00:00,647.56,647.56,638.0,643.41,16877.0,647.56,647.56,638.0,643.41,16877.0
2021-05-26 12:00:00,643.46,645.59,636.05,636.29,15377.0,643.46,645.59,636.05,636.29,15377.0
2021-05-26 13:00:00,636.0,638.66,634.12,634.5,12307.0,636.0,638.66,634.12,634.5,12307.0
2021-05-26 14:00:00,634.43,634.59,631.33,632.77,21257.0,634.43,634.59,631.33,632.77,21257.0
2021-05-26 15:00:00,633.15,639.43,631.62,638.59,91608.0,633.15,639.43,631.62,638.59,91608.0
2021-05-27 09:30:00,645.0,646.7,633.48,645.25,33526.0,645.0,646.7,633.48,645.25,33526.0
2021-05-27 10:00:00,645.22,648.8,638.25,639.75,34122.0,645.22,648.8,638.25,639.75,34122.0
2021-05-27 11:00:00,639.9,641.54,633.08,635.54,25381.0,639.9,641.54,633.08,635.54,25381.0
2021-05-27 12:00:00,634.05,638.18,634.05,635.97,10204.0,634.05,638.18,634.05,635.97,10204.0
2021-05-27 13:00:00,636.4,642.19,636.38,641.99,14782.0,636.4,642.19,636.38,641.99,14782.0
2021-05-27 14:00:00,642.44,643.83,639.15,641.97,15540.0,642.44,643.83,639.15,641.97,15540.0
2021-05-27 15:00:00,640.98,644.46,639.37,643.68,38548.0,640.98,644.46,639.37,643.68,38548.0
2021-05-28 09:30:00,644.0,648.85,639.97,645.0,19393.0,644.0,648.85,639.97,645.0,19393.0
2021-05-28 10:00:00,645.95,646.07,635.0,637.66,18267.0,645.95,646.07,635.0,637.66,18267.0
2021-05-28 11:00:00,637.46,643.98,637.3,641.69,9665.0,637.46,643.98,637.3,641.69,9665.0
2021-05-28 12:00:00,641.8,643.38,640.76,640.76,6191.0,641.8,643.38,640.76,640.76,6191.0
2021-05-28 13:00:00,641.19,642.7,640.53,641.42,5204.0,641.19,642.7,640.53,641.42,5204.0
2021-05-28 14:00:00,642.04,643.24,640.84,642.85,8777.0,642.04,643.24,640.84,642.85,8777.0
2021-05-28 15:00:00,642.2,642.97,640.13,641.65,38465.0,642.2,642.97,640.13,641.65,38465.0
2021-06-01 09:30:00,647.98,648.5,641.52,647.0,18614.0,647.98,648.5,641.52,647.0,18614.0
2021-06-01 10:00:00,647.0,662.7,647.0,652.81,128076.0,647.0,662.7,647.0,652.81,128076.0
2021-06-01 11:00:00,652.29,654.77,650.43,652.91,24299.0,652.29,654.77,650.43,652.91,24299.0
2021-06-01 12:00:00,652.55,654.77,648.95,649.76,27653.0,652.55,654.77,648.95,649.76,27653.0
2021-06-01 13:00:00,649.62,650.32,644.09,644.15,17962.0,649.62,650.32,644.09,644.15,17962.0
2021-06-01 14:00:00,643.69,644.7,642.22,644.7,22498.0,643.69,644.7,642.22,644.7,22498.0
2021-06-01 15:00:00,644.66,644.82,633.01,636.34,94697.0,644.66,644.82,633.01,636.34,94697.0
2021-06-02 09:30:00,636.45,639.82,616.49,619.88,42176.0,636.45,639.82,616.49,619.88,42176.0
2021-06-02 10:00:00,620.36,623.58,611.26,619.96,60087.0,620.36,623.58,611.26,619.96,60087.0
2021-06-02 11:00:00,620.25,625.4,619.62,624.95,22168.0,620.25,625.4,619.62,624.95,22168.0
2021-06-02 12:00:00,624.51,628.1,620.32,626.91,51923.0,624.51,628.1,620.32,626.91,51923.0
2021-06-02 13:00:00,628.0,629.08,621.21,623.37,16839.0,628.0,629.08,621.21,623.37,16839.0
2021-06-02 14:00:00,623.54,624.68,620.59,623.37,11462.0,623.54,624.68,620.59,623.37,11462.0
2021-06-02 15:00:00,623.48,625.06,620.4,622.94,49942.0,623.48,625.06,620.4,622.94,49942.0
2021-06-03 09:30:00,618.45,618.45,604.1,612.0,33854.0,618.45,618.45,604.1,612.0,33854.0
2021-06-03 10:00:00,613.54,615.34,608.49,612.75,38049.0,613.54,615.34,608.49,612.75,38049.0
2021-06-03 11:00:00,612.89,619.34,611.8,616.89,43755.0,612.89,619.34,611.8,616.89,43755.0
2021-06-03 12:00:00,616.93,617.05,613.71,616.09,12047.0,616.93,617.05,613.71,616.09,12047.0
2021-06-03 13:00:00,616.66,617.55,613.64,615.52,10150.0,616.66,617.55,613.64,615.52,10150.0
2021-06-03 14:00:00,615.01,615.01,607.34,610.39,25432.0,615.01,615.01,607.34,610.39,25432.0
2021-06-03 15:00:00,610.81,613.9,610.03,611.1,39423.0,610.81,613.9,610.03,611.1,39423.0
2021-06-04 09:30:00,615.0,618.1,608.15,609.26,24783.0,615.0,618.1,608.15,609.26,24783.0
2021-06-04 10:00:00,610.17,612.51,602.22,606.49,54552.0,610.17,612.51,602.22,606.49,54552.0
2021-06-04 11:00:00,606.21,611.15,606.21,607.49,38575.0,606.21,611.15,606.21,607.49,38575.0
2021-06-04 12:00:00,607.75,609.17,606.6,606.6,8531.0,607.75,609.17,606.6,606.6,8531.0
2021-06-04 13:00:00,606.56,610.23,606.55,610.17,8335.0,606.56,610.23,606.55,610.17,8335.0
2021-06-04 14:00:00,609.62,611.98,608.67,611.58,17730.0,609.62,611.98,608.67,611.58,17730.0
2021-06-04 15:00:00,611.8,614.63,611.27,613.22,38441.0,611.8,614.63,611.27,613.22,38441.0
2021-06-07 09:30:00,620.0,625.59,616.96,620.77,44362.0,620.0,625.59,616.96,620.77,44362.0
2021-06-07 10:00:00,620.77,622.39,614.59,615.24,50086.0,620.77,622.39,614.59,615.24,50086.0
2021-06-07 11:00:00,615.7,624.14,615.25,623.65,18080.0,615.7,624.14,615.25,623.65,18080.0
2021-06-07 12:00:00,623.12,626.91,622.39,623.82,25488.0,623.12,626.91,622.39,623.82,25488.0
2021-06-07 13:00:00,623.76,625.1,620.56,622.08,24335.0,623.76,625.1,620.56,622.08,24335.0
2021-06-07 14:00:00,622.11,624.11,622.11,622.45,15791.0,622.11,624.11,622.11,622.45,15791.0
2021-06-07 15:00:00,622.7,625.19,622.33,624.42,38951.0,622.7,625.19,622.33,624.42,38951.0
2021-06-08 09:30:00,625.01,634.48,625.01,628.18,58545.0,625.01,634.48,625.01,628.18,58545.0
2021-06-08 10:00:00,627.91,629.85,625.69,627.15,43291.0,627.91,629.85,625.69,627.15,43291.0
2021-06-08 11:00:00,627.69,627.69,619.41,623.47,59198.0,627.69,627.69,619.41,623.47,59198.0
2021-06-08 12:00:00,624.03,629.0,624.02,629.0,14709.0,624.03,629.0,624.02,629.0,14709.0
2021-06-08 13:00:00,628.95,630.37,627.31,627.89,8423.0,628.95,630.37,627.31,627.89,8423.0
2021-06-08 14:00:00,627.99,632.0,627.99,631.61,10271.0,627.99,632.0,627.99,631.61,10271.0
2021-06-08 15:00:00,631.67,632.37,628.43,628.92,36656.0,631.67,632.37,628.43,628.92,36656.0
2021-06-09 09:30:00,628.83,632.67,621.0,622.25,66367.0,628.83,632.67,621.0,622.25,66367.0
2021-06-09 10:00:00,622.28,624.29,614.09,614.3,65269.0,622.28,624.29,614.09,614.3,65269.0
2021-06-09 11:00:00,614.35,616.49,609.76,610.97,48168.0,614.35,616.49,609.76,610.97,48168.0
2021-06-09 12:00:00,611.31,615.75,610.87,611.5,40910.0,611.31,615.75,610.87,611.5,40910.0
2021-06-09 13:00:00,611.42,614.71,610.75,611.57,40844.0,611.42,614.71,610.75,611.57,40844.0
2021-06-09 14:00:00,611.87,617.6,611.87,616.32,37199.0,611.87,617.6,611.87,616.32,37199.0
2021-06-09 15:00:00,616.32,618.85,611.77,612.87,117094.0,616.32,618.85,611.77,612.87,117094.0
2021-06-10 09:30:00,686.03,705.55,681.0,701.01,615454.0,686.03,705.55,681.0,701.01,615454.0
2021-06-10 10:00:00,701.14,712.98,695.96,701.81,566881.0,701.14,712.98,695.96,701.81,566881.0
2021-06-10 11:00:00,700.38,709.95,695.82,704.61,276965.0,700.38,709.95,695.82,704.61,276965.0
2021-06-10 12:00:00,704.0,709.34,699.5,701.12,171951.0,704.0,709.34,699.5,701.12,171951.0
2021-06-10 13:00:00,701.12,707.99,700.5,703.3,73665.0,701.12,707.99,700.5,703.3,73665.0
2021-06-10 14:00:00,702.76,709.12,701.22,706.51,80392.0,702.76,709.12,701.22,706.51,80392.0
2021-06-10 15:00:00,705.51,714.69,704.45,707.15,306344.0,705.51,714.69,704.45,707.15,306344.0
2021-06-11 09:30:00,715.77,719.77,699.0,699.45,115759.0,715.77,719.77,699.0,699.45,115759.0
2021-06-11 10:00:00,700.0,702.5,686.72,692.59,104133.0,700.0,702.5,686.72,692.59,104133.0
2021-06-11 11:00:00,692.19,693.23,685.4,689.91,49909.0,692.19,693.23,685.4,689.91,49909.0
2021-06-11 12:00:00,690.29,691.64,685.6,691.04,28021.0,690.29,691.64,685.6,691.04,28021.0
2021-06-11 13:00:00,690.84,690.84,677.0,680.88,57497.0,690.84,690.84,677.0,680.88,57497.0
2021-06-11 14:00:00,680.82,688.67,679.0,687.45,55872.0,680.82,688.67,679.0,687.45,55872.0
2021-06-11 15:00:00,687.97,688.99,678.59,682.99,86481.0,687.97,688.99,678.59,682.99,86481.0
2021-06-14 09:30:00,679.96,696.36,678.6,693.95,64804.0,679.96,696.36,678.6,693.95,64804.0
2021-06-14 10:00:00,693.75,694.27,671.76,676.5,67285.0,693.75,694.27,671.76,676.5,67285.0
2021-06-14 11:00:00,676.97,678.0,672.01,677.14,29751.0,676.97,678.0,672.01,677.14,29751.0
2021-06-14 12:00:00,676.64,677.71,674.6,676.41,13775.0,676.64,677.71,674.6,676.41,13775.0
2021-06-14 13:00:00,677.08,677.65,673.5,674.44,21299.0,677.08,677.65,673.5,674.44,21299.0
2021-06-14 14:00:00,673.98,674.72,668.39,671.33,33114.0,673.98,674.72,668.39,671.33,33114.0
2021-06-14 15:00:00,671.46,676.06,667.53,676.05,79098.0,671.46,676.06,667.53,676.05,79098.0
2021-06-15 09:30:00,665.99,673.0,661.35,667.85,35377.0,665.99,673.0,661.35,667.85,35377.0
2021-06-15 10:00:00,667.46,668.34,656.72,659.5,35990.0,667.46,668.34,656.72,659.5,35990.0
2021-06-15 11:00:00,659.96,664.23,655.84,656.89,27822.0,659.96,664.23,655.84,656.89,27822.0
2021-06-15 12:00:00,656.77,662.37,655.76,661.63,25673.0,656.77,662.37,655.76,661.63,25673.0
2021-06-15 13:00:00,661.63,664.69,661.13,664.26,9233.0,661.63,664.69,661.13,664.26,9233.0
2021-06-15 14:00:00,664.34,665.78,663.16,663.57,10935.0,664.34,665.78,663.16,663.57,10935.0
2021-06-15 15:00:00,664.65,665.0,661.41,662.59,39372.0,664.65,665.0,661.41,662.59,39372.0
2021-06-16 09:30:00,659.42,661.0,651.62,654.55,32918.0,659.42,661.0,651.62,654.55,32918.0
2021-06-16 10:00:00,654.7,657.07,648.81,650.51,35614.0,654.7,657.07,648.81,650.51,35614.0
2021-06-16 11:00:00,650.57,659.39,649.62,658.22,24728.0,650.57,659.39,649.62,658.22,24728.0
2021-06-16 12:00:00,658.36,659.1,649.37,652.43,29145.0,658.36,659.1,649.37,652.43,29145.0
2021-06-16 13:00:00,653.2,655.22,650.0,654.01,17302.0,653.2,655.22,650.0,654.01,17302.0
2021-06-16 14:00:00,652.0,653.6,646.36,649.78,32378.0,652.0,653.6,646.36,649.78,32378.0
2021-06-16 15:00:00,651.83,658.07,650.01,657.74,82160.0,651.83,658.07,650.01,657.74,82160.0
2021-06-17 09:30:00,650.3,655.6,643.82,649.08,71502.0,650.3,655.6,643.82,649.08,71502.0
2021-06-17 10:00:00,647.63,649.98,639.36,639.67,64079.0,647.63,649.98,639.36,639.67,64079.0
2021-06-17 11:00:00,639.42,644.37,639.0,640.78,36936.0,639.42,644.37,639.0,640.78,36936.0
2021-06-17 12:00:00,640.09,647.5,639.76,647.5,43484.0,640.09,647.5,639.76,647.5,43484.0
2021-06-17 13:00:00,648.25,656.69,648.25,656.03,48933.0,648.25,656.69,648.25,656.03,48933.0
2021-06-17 14:00:00,655.76,668.52,655.01,663.09,77204.0,655.76,668.52,655.01,663.09,77204.0
2021-06-17 15:00:00,662.43,663.0,655.97,656.0,75799.0,662.43,663.0,655.97,656.0,75799.0
2021-06-18 09:30:00,647.38,664.93,646.79,659.36,72747.0,647.38,664.93,646.79,659.36,72747.0
2021-06-18 10:00:00,658.85,671.12,656.48,665.82,52121.0,658.85,671.12,656.48,665.82,52121.0
2021-06-18 11:00:00,666.38,675.72,666.38,672.64,44991.0,666.38,675.72,666.38,672.64,44991.0
2021-06-18 12:00:00,672.33,674.2,665.62,665.63,33148.0,672.33,674.2,665.62,665.63,33148.0
2021-06-18 13:00:00,665.0,666.48,662.86,664.32,27459.0,665.0,666.48,662.86,664.32,27459.0
2021-06-18 14:00:00,663.77,665.25,652.52,654.18,46477.0,663.77,665.25,652.52,654.18,46477.0
2021-06-18 15:00:00,654.41,656.68,650.99,653.01,69406.0,654.41,656.68,650.99,653.01,69406.0
2021-06-21 09:30:00,657.81,669.37,654.14,665.69,33314.0,657.81,669.37,654.14,665.69,33314.0
2021-06-21 10:00:00,665.7,674.71,658.28,669.41,71497.0,665.7,674.71,658.28,669.41,71497.0
2021-06-21 11:00:00,670.29,673.26,670.06,671.97,38926.0,670.29,673.26,670.06,671.97,38926.0
2021-06-21 12:00:00,671.97,673.84,671.03,673.55,18037.0,671.97,673.84,671.03,673.55,18037.0
2021-06-21 13:00:00,673.84,675.98,673.07,675.27,21317.0,673.84,675.98,673.07,675.27,21317.0
2021-06-21 14:00:00,675.44,682.53,674.65,681.49,65800.0,675.44,682.53,674.65,681.49,65800.0
2021-06-21 15:00:00,682.09,682.09,676.91,680.72,78910.0,682.09,682.09,676.91,680.72,78910.0
2021-06-22 09:30:00,680.72,684.48,673.58,677.62,33974.0,680.72,684.48,673.58,677.62,33974.0
2021-06-22 10:00:00,679.11,681.03,672.3,672.83,36752.0,679.11,681.03,672.3,672.83,36752.0
2021-06-22 11:00:00,673.12,674.53,668.69,670.5,20869.0,673.12,674.53,668.69,670.5,20869.0
2021-06-22 12:00:00,670.21,680.0,670.21,675.65,22988.0,670.21,680.0,670.21,675.65,22988.0
2021-06-22 13:00:00,675.87,677.54,675.29,675.98,8709.0,675.87,677.54,675.29,675.98,8709.0
2021-06-22 14:00:00,676.36,680.04,675.73,679.16,16985.0,676.36,680.04,675.73,679.16,16985.0
2021-06-22 15:00:00,679.76,680.96,674.18,676.52,56262.0,679.76,680.96,674.18,676.52,56262.0
2021-06-23 09:30:00,675.23,680.48,671.6,674.99,11648.0,675.23,680.48,671.6,674.99,11648.0
2021-06-23 10:00:00,675.78,684.43,674.05,680.08,16548.0,675.78,684.43,674.05,680.08,16548.0
2021-06-23 11:00:00,680.23,680.24,675.67,677.07,10941.0,680.23,680.24,675.67,677.07,10941.0
2021-06-23 12:00:00,676.95,689.76,676.95,689.76,17682.0,676.95,689.76,676.95,689.76,17682.0
2021-06-23 13:00:00,689.77,691.16,687.3,690.11,37788.0,689.77,691.16,687.3,690.11,37788.0
2021-06-23 14:00:00,690.48,690.48,686.12,688.98,16907.0,690.48,690.48,686.12,688.98,16907.0
2021-06-23 15:00:00,689.03,689.58,684.64,685.44,27688.0,689.03,689.58,684.64,685.44,27688.0
2021-06-24 09:30:00,696.47,697.97,682.58,684.59,27067.0,696.47,697.97,682.58,684.59,27067.0
2021-06-24 10:00:00,685.92,693.0,684.49,688.6,28757.0,685.92,693.0,684.49,688.6,28757.0
2021-06-24 11:00:00,688.5,690.44,684.44,686.87,17578.0,688.5,690.44,684.44,686.87,17578.0
2021-06-24 12:00:00,687.03,693.4,685.67,690.44,26541.0,687.03,693.4,685.67,690.44,26541.0
2021-06-24 13:00:00,690.38,691.75,680.29,681.06,24612.0,690.38,691.75,680.29,681.06,24612.0
2021-06-24 14:00:00,681.48,685.48,680.5,681.83,26507.0,681.48,685.48,680.5,681.83,26507.0
2021-06-24 15:00:00,682.13,682.19,674.04,677.29,60383.0,682.13,682.19,674.04,677.29,60383.0
2021-06-25 09:30:00,682.73,693.05,681.04,689.35,33191.0,682.73,693.05,681.04,689.35,33191.0
2021-06-25 10:00:00,688.33,697.17,688.27,694.44,70835.0,688.33,697.17,688.27,694.44,70835.0
2021-06-25 11:00:00,694.36,698.92,692.01,692.27,44601.0,694.36,698.92,692.01,692.27,44601.0
2021-06-25 12:00:00,691.76,692.05,685.89,686.13,20438.0,691.76,692.05,685.89,686.13,20438.0
2021-06-25 13:00:00,685.55,685.8,682.33,683.45,28464.0,685.55,685.8,682.33,683.45,28464.0
2021-06-25 14:00:00,683.65,686.7,681.01,683.32,34176.0,683.65,686.7,681.01,683.32,34176.0
2021-06-25 15:00:00,683.93,695.65,683.93,690.62,159539.0,683.93,695.65,683.93,690.62,159539.0
2021-06-28 09:30:00,690.72,695.85,685.0,695.0,17001.0,690.72,695.85,685.0,695.0,17001.0
2021-06-28 10:00:00,693.52,698.0,691.8,691.8,31761.0,693.52,698.0,691.8,691.8,31761.0
2021-06-28 11:00:00,691.85,695.96,689.92,692.77,13640.0,691.85,695.96,689.92,692.77,13640.0
2021-06-28 12:00:00,692.23,692.68,688.62,689.01,9400.0,692.23,692.68,688.62,689.01,9400.0
2021-06-28 13:00:00,688.45,688.45,682.0,687.61,16823.0,688.45,688.45,682.0,687.61,16823.0
2021-06-28 14:00:00,687.7,690.51,687.03,688.34,12592.0,687.7,690.51,687.03,688.34,12592.0
2021-06-28 15:00:00,688.81,692.36,687.31,689.37,32004.0,688.81,692.36,687.31,689.37,32004.0
2021-06-29 09:30:00,693.41,696.0,687.0,692.17,27604.0,693.41,696.0,687.0,692.17,27604.0
2021-06-29 10:00:00,692.4,697.34,689.48,694.91,30485.0,692.4,697.34,689.48,694.91,30485.0
2021-06-29 11:00:00,695.77,697.45,686.0,689.81,17096.0,695.77,697.45,686.0,689.81,17096.0
2021-06-29 12:00:00,688.31,691.01,687.96,689.19,6119.0,688.31,691.01,687.96,689.19,6119.0
2021-06-29 13:00:00,689.6,694.28,689.44,694.03,5773.0,689.6,694.28,689.44,694.03,5773.0
2021-06-29 14:00:00,694.61,694.61,689.0,690.01,6001.0,694.61,694.61,689.0,690.01,6001.0
2021-06-29 15:00:00,690.06,693.91,688.63,690.92,52717.0,690.06,693.91,688.63,690.92,52717.0
2021-06-30 09:30:00,686.06,694.36,685.18,688.69,17419.0,686.06,694.36,685.18,688.69,17419.0
2021-06-30 10:00:00,688.69,691.92,683.06,683.06,19251.0,688.69,691.92,683.06,683.06,19251.0
2021-06-30 11:00:00,683.77,685.94,678.79,681.44,19930.0,683.77,685.94,678.79,681.44,19930.0
2021-06-30 12:00:00,681.44,682.54,674.94,678.99,30727.0,681.44,682.54,674.94,678.99,30727.0
2021-06-30 13:00:00,678.1,680.36,677.43,679.52,12354.0,678.1,680.36,677.43,679.52,12354.0
2021-06-30 14:00:00,679.63,682.99,677.87,679.84,12608.0,679.63,682.99,677.87,679.84,12608.0
2021-06-30 15:00:00,679.01,682.55,677.3,678.67,35203.0,679.01,682.55,677.3,678.67,35203.0
2021-07-01 09:30:00,690.56,694.99,687.58,688.23,33576.0,690.56,694.99,687.58,688.23,33576.0
2021-07-01 10:00:00,688.92,694.17,684.42,684.77,45477.0,688.92,694.17,684.42,684.77,45477.0
2021-07-01 11:00:00,684.56,687.67,683.89,686.91,19000.0,684.56,687.67,683.89,686.91,19000.0
2021-07-01 12:00:00,685.82,687.32,681.84,683.57,31792.0,685.82,687.32,681.84,683.57,31792.0
2021-07-01 13:00:00,683.96,685.72,682.78,684.9,29380.0,683.96,685.72,682.78,684.9,29380.0
2021-07-01 14:00:00,685.0,687.18,684.51,686.36,31323.0,685.0,687.18,684.51,686.36,31323.0
2021-07-01 15:00:00,686.96,691.68,686.96,690.55,64459.0,686.96,691.68,686.96,690.55,64459.0
2021-07-02 09:30:00,691.94,693.53,679.3,679.34,30917.0,691.94,693.53,679.3,679.34,30917.0
2021-07-02 10:00:00,678.91,681.73,673.95,675.72,39256.0,678.91,681.73,673.95,675.72,39256.0
2021-07-02 11:00:00,675.44,682.76,675.0,680.53,20524.0,675.44,682.76,675.0,680.53,20524.0
2021-07-02 12:00:00,680.28,683.97,679.28,682.14,18017.0,680.28,683.97,679.28,682.14,18017.0
2021-07-02 13:00:00,681.14,682.81,679.0,679.79,9681.0,681.14,682.81,679.0,679.79,9681.0
2021-07-02 14:00:00,680.58,688.56,680.58,687.1,44117.0,680.58,688.56,680.58,687.1,44117.0
2021-07-02 15:00:00,687.05,690.79,686.38,690.5,79487.0,687.05,690.79,686.38,690.5,79487.0
2021-07-06 09:30:00,687.0,692.85,685.13,687.18,44763.0,687.0,692.85,685.13,687.18,44763.0
2021-07-06 10:00:00,688.02,688.73,676.72,678.33,41062.0,688.02,688.73,676.72,678.33,41062.0
2021-07-06 11:00:00,678.33,682.75,675.43,681.73,18256.0,678.33,682.75,675.43,681.73,18256.0
2021-07-06 12:00:00,679.45,685.13,678.0,683.59,11316.0,679.45,685.13,678.0,683.59,11316.0
2021-07-06 13:00:00,683.53,688.99,681.32,686.01,9494.0,683.53,688.99,681.32,686.01,9494.0
2021-07-06 14:00:00,684.19,690.83,684.19,690.82,17459.0,684.19,690.83,684.19,690.82,17459.0
2021-07-06 15:00:00,690.02,691.31,688.85,691.31,46318.0,690.02,691.31,688.85,691.31,46318.0
2021-07-07 09:30:00,690.01,724.01,689.78,718.01,178679.0,690.01,724.01,689.78,718.01,178679.0
2021-07-07 10:00:00,717.0,719.23,696.16,706.79,68431.0,717.0,719.23,696.16,706.79,68431.0
2021-07-07 11:00:00,707.33,712.39,704.17,707.99,46947.0,707.33,712.39,704.17,707.99,46947.0
2021-07-07 12:00:00,707.47,710.71,703.2,705.87,17089.0,707.47,710.71,703.2,705.87,17089.0
2021-07-07 13:00:00,705.15,708.31,704.0,704.45,10024.0,705.15,708.31,704.0,704.45,10024.0
2021-07-07 14:00:00,705.36,709.0,702.15,708.75,13687.0,705.36,709.0,702.15,708.75,13687.0
2021-07-07 15:00:00,708.5,714.17,705.74,708.29,84543.0,708.5,714.17,705.74,708.29,84543.0
2021-07-08 09:30:00,688.02,691.0,669.6,675.97,75268.0,688.02,691.0,669.6,675.97,75268.0
2021-07-08 10:00:00,675.86,681.76,671.0,673.96,49644.0,675.86,681.76,671.0,673.96,49644.0
2021-07-08 11:00:00,673.93,685.83,673.5,685.83,20836.0,673.93,685.83,673.5,685.83,20836.0
2021-07-08 12:00:00,686.26,692.38,683.75,691.85,41145.0,686.26,692.38,683.75,691.85,41145.0
2021-07-08 13:00:00,691.92,694.0,688.72,691.75,16488.0,691.92,694.0,688.72,691.75,16488.0
2021-07-08 14:00:00,691.09,694.46,689.32,694.0,24866.0,691.09,694.46,689.32,694.0,24866.0
2021-07-08 15:00:00,694.44,695.0,689.88,694.13,41343.0,694.44,695.0,689.88,694.13,41343.0
2021-07-09 09:30:00,701.31,714.46,699.62,714.44,46715.0,701.31,714.46,699.62,714.44,46715.0
2021-07-09 10:00:00,714.95,715.59,697.53,700.67,33208.0,714.95,715.59,697.53,700.67,33208.0
2021-07-09 11:00:00,701.12,706.24,695.39,697.99,45468.0,701.12,706.24,695.39,697.99,45468.0
2021-07-09 12:00:00,697.84,699.23,696.91,698.38,6144.0,697.84,699.23,696.91,698.38,6144.0
2021-07-09 13:00:00,697.06,700.04,694.08,696.44,12074.0,697.06,700.04,694.08,696.44,12074.0
2021-07-09 14:00:00,697.01,699.81,696.53,699.69,13251.0,697.01,699.81,696.53,699.69,13251.0
2021-07-09 15:00:00,699.78,707.75,698.68,706.75,55846.0,699.78,707.75,698.68,706.75,55846.0
2021-07-12 09:30:00,705.05,717.27,705.0,708.61,26687.0,705.05,717.27,705.0,708.61,26687.0
2021-07-12 10:00:00,708.16,712.97,701.83,706.8,32583.0,708.16,712.97,701.83,706.8,32583.0
2021-07-12 11:00:00,708.4,712.22,707.22,711.57,22250.0,708.4,712.22,707.22,711.57,22250.0
2021-07-12 12:00:00,712.0,716.4,710.76,716.34,17673.0,712.0,716.4,710.76,716.34,17673.0
2021-07-12 13:00:00,715.94,720.45,714.51,719.51,40912.0,715.94,720.45,714.51,719.51,40912.0
2021-07-12 14:00:00,719.38,719.76,716.0,716.0,12228.0,719.38,719.76,716.0,716.0,12228.0
2021-07-12 15:00:00,717.43,718.39,711.56,713.8,35158.0,717.43,718.39,711.56,713.8,35158.0
2021-07-13 09:30:00,712.25,717.7,709.32,709.32,15019.0,712.25,717.7,709.32,709.32,15019.0
2021-07-13 10:00:00,709.41,718.39,707.3,715.3,22648.0,709.41,718.39,707.3,715.3,22648.0
2021-07-13 11:00:00,715.3,717.03,712.12,715.1,22284.0,715.3,717.03,712.12,715.1,22284.0
2021-07-13 12:00:00,715.5,716.6,711.2,711.2,13274.0,715.5,716.6,711.2,711.2,13274.0
2021-07-13 13:00:00,712.0,712.0,703.67,707.76,19797.0,712.0,712.0,703.67,707.76,19797.0
2021-07-13 14:00:00,708.14,712.49,705.3,707.76,17397.0,708.14,712.49,705.3,707.76,17397.0
2021-07-13 15:00:00,707.39,711.4,706.0,708.98,41431.0,707.39,711.4,706.0,708.98,41431.0
2021-07-14 09:30:00,715.2,716.41,706.48,706.71,18613.0,715.2,716.41,706.48,706.71,18613.0
2021-07-14 10:00:00,705.54,708.98,700.93,702.64,41592.0,705.54,708.98,700.93,702.64,41592.0
2021-07-14 11:00:00,702.17,703.03,688.03,691.32,28810.0,702.17,703.03,688.03,691.32,28810.0
2021-07-14 12:00:00,691.4,697.6,689.5,695.67,28927.0,691.4,697.6,689.5,695.67,28927.0
2021-07-14 13:00:00,696.31,696.62,688.37,690.74,27006.0,696.31,696.62,688.37,690.74,27006.0
2021-07-14 14:00:00,690.76,691.74,689.12,691.02,11007.0,690.76,691.74,689.12,691.02,11007.0
2021-07-14 15:00:00,690.5,693.41,679.0,679.7,66571.0,690.5,693.41,679.0,679.7,66571.0
2021-07-15 09:30:00,677.64,677.64,661.88,673.25,47640.0,677.64,677.64,661.88,673.25,47640.0
2021-07-15 10:00:00,674.25,677.61,670.91,671.5,26390.0,674.25,677.61,670.91,671.5,26390.0
2021-07-15 11:00:00,670.81,671.81,667.03,669.37,9021.0,670.81,671.81,667.03,669.37,9021.0
2021-07-15 12:00:00,668.5,668.58,665.0,666.41,11821.0,668.5,668.58,665.0,666.41,11821.0
2021-07-15 13:00:00,665.19,665.19,656.59,657.72,13143.0,665.19,665.19,656.59,657.72,13143.0
2021-07-15 14:00:00,657.78,666.03,657.58,664.59,13002.0,657.78,666.03,657.58,664.59,13002.0
2021-07-15 15:00:00,665.33,669.96,664.56,668.01,41482.0,665.33,669.96,664.56,668.01,41482.0
2021-07-16 09:30:00,669.93,671.8,668.85,669.86,13550.0,669.93,671.8,668.85,669.86,13550.0
2021-07-16 10:00:00,669.06,671.79,657.74,662.55,29623.0,669.06,671.79,657.74,662.55,29623.0
2021-07-16 11:00:00,662.98,670.51,661.06,670.51,20540.0,662.98,670.51,661.06,670.51,20540.0
2021-07-16 12:00:00,670.51,673.94,667.53,671.18,22832.0,670.51,673.94,667.53,671.18,22832.0
2021-07-16 13:00:00,671.15,671.79,667.76,667.76,9819.0,671.15,671.79,667.76,667.76,9819.0
2021-07-16 14:00:00,667.61,670.04,664.78,669.04,14503.0,667.61,670.04,664.78,669.04,14503.0
2021-07-16 15:00:00,669.05,669.05,660.2,661.64,62498.0,669.05,669.05,660.2,661.64,62498.0
2021-07-19 09:30:00,643.56,661.0,642.41,649.04,49090.0,643.56,661.0,642.41,649.04,49090.0
2021-07-19 10:00:00,647.36,653.67,640.88,648.87,43146.0,647.36,653.67,640.88,648.87,43146.0
2021-07-19 11:00:00,649.85,658.99,649.82,658.99,14465.0,649.85,658.99,649.82,658.99,14465.0
2021-07-19 12:00:00,657.02,657.02,649.14,649.52,9034.0,657.02,657.02,649.14,649.52,9034.0
2021-07-19 13:00:00,650.95,652.79,646.94,647.97,11931.0,650.95,652.79,646.94,647.97,11931.0
2021-07-19 14:00:00,648.6,648.71,645.01,646.86,7731.0,648.6,648.71,645.01,646.86,7731.0
2021-07-19 15:00:00,645.63,652.75,645.1,651.06,30204.0,645.63,652.75,645.1,651.06,30204.0
2021-07-20 09:30:00,652.76,655.99,644.0,655.99,25922.0,652.76,655.99,644.0,655.99,25922.0
2021-07-20 10:00:00,655.8,659.55,649.46,657.75,26048.0,655.8,659.55,649.46,657.75,26048.0
2021-07-20 11:00:00,658.24,660.35,655.25,659.2,9810.0,658.24,660.35,655.25,659.2,9810.0
2021-07-20 12:00:00,659.63,659.63,655.68,656.57,10228.0,659.63,659.63,655.68,656.57,10228.0
2021-07-20 13:00:00,655.59,658.77,655.36,658.77,9686.0,655.59,658.77,655.36,658.77,9686.0
2021-07-20 14:00:00,658.79,664.27,657.5,661.91,17500.0,658.79,664.27,657.5,661.91,17500.0
2021-07-20 15:00:00,661.49,665.23,658.76,659.63,52347.0,661.49,665.23,658.76,659.63,52347.0
2021-07-21 09:30:00,663.06,677.01,662.31,677.01,31398.0,663.06,677.01,662.31,677.01,31398.0
2021-07-21 10:00:00,677.05,683.41,676.29,679.04,40268.0,677.05,683.41,676.29,679.04,40268.0
2021-07-21 11:00:00,678.36,681.56,675.76,679.36,10653.0,678.36,681.56,675.76,679.36,10653.0
2021-07-21 12:00:00,679.93,680.0,674.64,674.65,8004.0,679.93,680.0,674.64,674.65,8004.0
2021-07-21 13:00:00,674.31,675.37,673.28,674.19,3599.0,674.31,675.37,673.28,674.19,3599.0
2021-07-21 14:00:00,673.35,674.82,672.12,673.72,6890.0,673.35,674.82,672.12,673.72,6890.0
2021-07-21 15:00:00,674.21,674.73,671.62,674.61,20268.0,674.21,674.73,671.62,674.61,20268.0
2021-07-22 09:30:00,671.22,674.99,665.74,667.45,14391.0,671.22,674.99,665.74,667.45,14391.0
2021-07-22 10:00:00,667.88,671.0,666.7,667.96,21798.0,667.88,671.0,666.7,667.96,21798.0
2021-07-22 11:00:00,667.84,668.03,663.51,664.85,12973.0,667.84,668.03,663.51,664.85,12973.0
2021-07-22 12:00:00,665.01,672.63,665.0,671.95,10179.0,665.01,672.63,665.0,671.95,10179.0
2021-07-22 13:00:00,671.75,677.0,671.75,675.1,5433.0,671.75,677.0,671.75,675.1,5433.0
2021-07-22 14:00:00,674.64,678.26,674.15,678.26,5385.0,674.64,678.26,674.15,678.26,5385.0
2021-07-22 15:00:00,677.66,677.66,674.8,675.9,26591.0,677.66,677.66,674.8,675.9,26591.0
2021-07-23 09:30:00,680.0,681.39,674.45,676.54,7189.0,680.0,681.39,674.45,676.54,7189.0
2021-07-23 10:00:00,676.92,685.79,676.91,685.0,20063.0,676.92,685.79,676.91,685.0,20063.0
2021-07-23 11:00:00,685.8,691.74,685.71,691.39,24268.0,685.8,691.74,685.71,691.39,24268.0
2021-07-23 12:00:00,690.78,691.5,686.41,687.26,7647.0,690.78,691.5,686.41,687.26,7647.0
2021-07-23 13:00:00,686.84,687.92,685.27,686.2,7835.0,686.84,687.92,685.27,686.2,7835.0
2021-07-23 14:00:00,686.66,686.82,684.89,686.23,9790.0,686.66,686.82,684.89,686.23,9790.0
2021-07-23 15:00:00,686.08,686.08,682.3,685.13,37646.0,686.08,686.08,682.3,685.13,37646.0
2021-07-26 09:30:00,683.01,687.29,679.5,685.48,10507.0,683.01,687.29,679.5,685.48,10507.0
2021-07-26 10:00:00,685.54,686.12,677.83,677.89,19976.0,685.54,686.12,677.83,677.89,19976.0
2021-07-26 11:00:00,677.9,681.55,677.86,680.01,10917.0,677.9,681.55,677.86,680.01,10917.0
2021-07-26 12:00:00,678.42,679.92,675.67,675.96,6664.0,678.42,679.92,675.67,675.96,6664.0
2021-07-26 13:00:00,676.24,678.31,673.34,675.14,12613.0,676.24,678.31,673.34,675.14,12613.0
2021-07-26 14:00:00,676.24,678.72,673.93,676.69,8205.0,676.24,678.72,673.93,676.69,8205.0
2021-07-26 15:00:00,676.91,679.67,676.82,677.69,17221.0,676.91,679.67,676.82,677.69,17221.0
2021-07-27 09:30:00,676.19,676.19,669.19,669.19,10563.0,676.19,676.19,669.19,669.19,10563.0
2021-07-27 10:00:00,668.88,674.15,666.33,673.6,20414.0,668.88,674.15,666.33,673.6,20414.0
2021-07-27 11:00:00,674.21,674.32,658.25,663.29,17399.0,674.21,674.32,658.25,663.29,17399.0
2021-07-27 12:00:00,663.47,665.53,662.29,663.17,7362.0,663.47,665.53,662.29,663.17,7362.0
2021-07-27 13:00:00,662.91,665.94,661.21,664.13,18568.0,662.91,665.94,661.21,664.13,18568.0
2021-07-27 14:00:00,663.03,671.01,662.25,670.07,4490.0,663.03,671.01,662.25,670.07,4490.0
2021-07-27 15:00:00,670.95,673.8,668.25,673.8,27342.0,670.95,673.8,668.25,673.8,27342.0
2021-07-28 09:30:00,675.7,677.94,671.03,677.24,13320.0,675.7,677.94,671.03,677.24,13320.0
2021-07-28 10:00:00,677.79,678.31,670.43,673.39,15495.0,677.79,678.31,670.43,673.39,15495.0
2021-07-28 11:00:00,672.82,679.06,672.81,676.85,9158.0,672.82,679.06,672.81,676.85,9158.0
2021-07-28 12:00:00,676.03,677.52,675.06,675.79,4519.0,676.03,677.52,675.06,675.79,4519.0
2021-07-28 13:00:00,676.11,676.42,672.0,672.21,4778.0,676.11,676.42,672.0,672.21,4778.0
2021-07-28 14:00:00,672.23,676.59,671.98,675.2,2860.0,672.23,676.59,671.98,675.2,2860.0
2021-07-28 15:00:00,675.14,676.93,673.2,673.2,16129.0,675.14,676.93,673.2,673.2,16129.0
2021-07-29 09:30:00,674.53,684.35,674.53,679.04,36843.0,674.53,684.35,674.53,679.04,36843.0
2021-07-29 10:00:00,676.85,681.37,675.15,681.29,47728.0,676.85,681.37,675.15,681.29,47728.0
2021-07-29 11:00:00,681.2,681.23,676.59,677.43,6976.0,681.2,681.23,676.59,677.43,6976.0
2021-07-29 12:00:00,678.46,679.14,677.01,677.24,12558.0,678.46,679.14,677.01,677.24,12558.0
2021-07-29 13:00:00,677.14,679.63,675.51,675.73,12345.0,677.14,679.63,675.51,675.73,12345.0
2021-07-29 14:00:00,675.54,675.66,666.83,667.93,11135.0,675.54,675.66,666.83,667.93,11135.0
2021-07-29 15:00:00,667.02,672.74,667.02,670.34,34722.0,667.02,672.74,667.02,670.34,34722.0
2021-07-30 09:30:00,663.58,672.74,663.58,670.62,10497.0,663.58,672.74,663.58,670.62,10497.0
2021-07-30 10:00:00,671.75,675.0,661.0,661.0,21522.0,671.75,675.0,661.0,661.0,21522.0
2021-07-30 11:00:00,661.37,667.16,661.05,662.5,14308.0,661.37,667.16,661.05,662.5,14308.0
2021-07-30 12:00:00,662.76,666.46,662.53,663.55,16337.0,662.76,666.46,662.53,663.55,16337.0
2021-07-30 13:00:00,663.74,665.28,660.0,660.34,9758.0,663.74,665.28,660.0,660.34,9758.0
2021-07-30 14:00:00,660.82,662.16,658.83,660.92,20334.0,660.82,662.16,658.83,660.92,20334.0
2021-07-30 15:00:00,661.19,666.01,659.0,662.82,40398.0,661.19,666.01,659.0,662.82,40398.0
2021-08-02 09:30:00,667.99,670.8,662.06,664.69,27213.0,667.99,670.8,662.06,664.69,27213.0
2021-08-02 10:00:00,665.46,667.33,657.83,659.0,30951.0,665.46,667.33,657.83,659.0,30951.0
2021-08-02 11:00:00,659.98,662.91,659.38,659.97,20071.0,659.98,662.91,659.38,659.97,20071.0
2021-08-02 12:00:00,659.7,664.0,658.62,661.3,12532.0,659.7,664.0,658.62,661.3,12532.0
2021-08-02 13:00:00,662.99,668.0,662.5,665.6,23329.0,662.99,668.0,662.5,665.6,23329.0
2021-08-02 14:00:00,665.98,665.98,663.95,664.45,6832.0,665.98,665.98,663.95,664.45,6832.0
2021-08-02 15:00:00,664.58,664.58,657.48,657.48,30780.0,664.58,664.58,657.48,657.48,30780.0
2021-08-03 09:30:00,658.17,661.0,650.0,655.0,16807.0,658.17,661.0,650.0,655.0,16807.0
2021-08-03 10:00:00,655.08,661.0,652.5,656.78,20701.0,655.08,661.0,652.5,656.78,20701.0
2021-08-03 11:00:00,656.47,658.59,653.74,654.75,10976.0,656.47,658.59,653.74,654.75,10976.0
2021-08-03 12:00:00,654.76,656.06,651.61,651.87,14205.0,654.76,656.06,651.61,651.87,14205.0
2021-08-03 13:00:00,651.95,652.5,649.64,650.35,17469.0,651.95,652.5,649.64,650.35,17469.0
2021-08-03 14:00:00,649.9,655.27,649.17,655.27,11880.0,649.9,655.27,649.17,655.27,11880.0
2021-08-03 15:00:00,654.88,662.64,654.88,660.98,26761.0,654.88,662.64,654.88,660.98,26761.0
2021-08-04 09:30:00,661.85,668.8,658.99,667.5,21994.0,661.85,668.8,658.99,667.5,21994.0
2021-08-04 10:00:00,667.68,683.0,667.18,683.0,59295.0,667.68,683.0,667.18,683.0,59295.0
2021-08-04 11:00:00,682.36,687.36,679.0,685.66,36612.0,682.36,687.36,679.0,685.66,36612.0
2021-08-04 12:00:00,685.45,692.86,684.03,692.86,35707.0,685.45,692.86,684.03,692.86,35707.0
2021-08-04 13:00:00,692.05,694.99,681.12,682.98,46021.0,692.05,694.99,681.12,682.98,46021.0
2021-08-04 14:00:00,683.64,686.08,681.87,682.83,18226.0,683.64,686.08,681.87,682.83,18226.0
2021-08-04 15:00:00,682.82,682.86,675.58,676.07,37780.0,682.82,682.86,675.58,676.07,37780.0
2021-08-05 09:30:00,678.0,688.49,678.0,685.6,16295.0,678.0,688.49,678.0,685.6,16295.0
2021-08-05 10:00:00,687.74,687.74,674.62,679.91,19153.0,687.74,687.74,674.62,679.91,19153.0
2021-08-05 11:00:00,679.97,685.05,678.71,679.37,14314.0,679.97,685.05,678.71,679.37,14314.0
2021-08-05 12:00:00,679.91,681.68,677.38,678.42,10665.0,679.91,681.68,677.38,678.42,10665.0
2021-08-05 13:00:00,678.76,678.83,675.1,678.62,9378.0,678.76,678.83,675.1,678.62,9378.0
2021-08-05 14:00:00,679.4,682.0,679.01,681.62,10248.0,679.4,682.0,679.01,681.62,10248.0
2021-08-05 15:00:00,682.12,684.0,676.94,679.61,32000.0,682.12,684.0,676.94,679.61,32000.0
2021-08-06 09:30:00,687.7,695.29,681.5,683.51,22964.0,687.7,695.29,681.5,683.51,22964.0
2021-08-06 10:00:00,684.49,687.55,676.11,676.11,20815.0,684.49,687.55,676.11,676.11,20815.0
2021-08-06 11:00:00,677.17,685.98,673.7,682.06,41157.0,677.17,685.98,673.7,682.06,41157.0
2021-08-06 12:00:00,681.55,683.33,676.78,678.02,6802.0,681.55,683.33,676.78,678.02,6802.0
2021-08-06 13:00:00,677.51,682.95,677.4,681.95,6137.0,677.51,682.95,677.4,681.95,6137.0
2021-08-06 14:00:00,682.09,682.09,677.45,678.17,8329.0,682.09,682.09,677.45,678.17,8329.0
2021-08-06 15:00:00,676.42,677.63,673.47,675.18,20551.0,676.42,677.63,673.47,675.18,20551.0
2021-08-09 09:30:00,675.01,684.97,670.84,680.0,22437.0,675.01,684.97,670.84,680.0,22437.0
2021-08-09 10:00:00,680.1,688.0,676.0,686.93,20666.0,680.1,688.0,676.0,686.93,20666.0
2021-08-09 11:00:00,686.71,695.73,686.33,692.48,18584.0,686.71,695.73,686.33,692.48,18584.0
2021-08-09 12:00:00,692.19,699.0,692.19,696.19,29859.0,692.19,699.0,692.19,696.19,29859.0
2021-08-09 13:00:00,696.0,700.74,695.93,698.93,29710.0,696.0,700.74,695.93,698.93,29710.0
2021-08-09 14:00:00,699.13,699.26,690.81,691.58,20940.0,699.13,699.26,690.81,691.58,20940.0
2021-08-09 15:00:00,691.59,695.11,688.65,688.76,50655.0,691.59,695.11,688.65,688.76,50655.0
2021-08-10 09:30:00,689.48,698.67,689.48,695.47,9353.0,689.48,698.67,689.48,695.47,9353.0
2021-08-10 10:00:00,693.44,709.32,693.44,705.32,41440.0,693.44,709.32,693.44,705.32,41440.0
2021-08-10 11:00:00,704.88,710.0,700.56,710.0,24168.0,704.88,710.0,700.56,710.0,24168.0
2021-08-10 12:00:00,710.0,718.0,710.0,717.59,50942.0,710.0,718.0,710.0,717.59,50942.0
2021-08-10 13:00:00,716.21,723.0,716.21,718.92,48085.0,716.21,723.0,716.21,718.92,48085.0
2021-08-10 14:00:00,718.38,723.65,713.33,722.35,39265.0,718.38,723.65,713.33,722.35,39265.0
2021-08-10 15:00:00,721.94,724.88,716.64,720.39,65677.0,721.94,724.88,716.64,720.39,65677.0
2021-08-11 09:30:00,721.21,728.88,717.49,725.44,60531.0,721.21,728.88,717.49,725.44,60531.0
2021-08-11 10:00:00,725.45,741.58,724.48,725.22,101566.0,725.45,741.58,724.48,725.22,101566.0
2021-08-11 11:00:00,726.01,727.94,720.0,722.57,43428.0,726.01,727.94,720.0,722.57,43428.0
2021-08-11 12:00:00,722.82,730.7,722.81,728.41,18814.0,722.82,730.7,722.81,728.41,18814.0
2021-08-11 13:00:00,729.0,734.61,728.77,733.74,18589.0,729.0,734.61,728.77,733.74,18589.0
2021-08-11 14:00:00,733.69,735.77,730.3,732.88,29153.0,733.69,735.77,730.3,732.88,29153.0
2021-08-11 15:00:00,732.9,734.36,729.1,734.32,54167.0,732.9,734.36,729.1,734.32,54167.0
2021-08-12 09:30:00,733.81,744.56,733.6,737.51,45979.0,733.81,744.56,733.6,737.51,45979.0
2021-08-12 10:00:00,736.45,736.45,725.0,728.01,36938.0,736.45,736.45,725.0,728.01,36938.0
2021-08-12 11:00:00,728.1,738.73,725.46,738.27,23570.0,728.1,738.73,725.46,738.27,23570.0
2021-08-12 12:00:00,738.98,741.58,735.74,736.58,18658.0,738.98,741.58,735.74,736.58,18658.0
2021-08-12 13:00:00,737.26,737.26,730.66,733.95,12383.0,737.26,737.26,730.66,733.95,12383.0
2021-08-12 14:00:00,732.98,735.4,730.1,734.38,13257.0,732.98,735.4,730.1,734.38,13257.0
2021-08-12 15:00:00,734.38,739.53,734.22,739.0,25423.0,734.38,739.53,734.22,739.0,25423.0
2021-08-13 09:30:00,740.0,740.25,734.0,734.66,8700.0,740.0,740.25,734.0,734.66,8700.0
2021-08-13 10:00:00,734.0,734.21,717.15,719.52,32335.0,734.0,734.21,717.15,719.52,32335.0
2021-08-13 11:00:00,720.24,726.0,710.16,712.5,74337.0,720.24,726.0,710.16,712.5,74337.0
2021-08-13 12:00:00,712.5,721.4,712.5,720.58,13865.0,712.5,721.4,712.5,720.58,13865.0
2021-08-13 13:00:00,719.5,724.0,716.58,720.09,28360.0,719.5,724.0,716.58,720.09,28360.0
2021-08-13 14:00:00,720.03,722.0,715.7,716.13,28723.0,720.03,722.0,715.7,716.13,28723.0
2021-08-13 15:00:00,716.19,723.56,716.0,723.52,46749.0,716.19,723.56,716.0,723.52,46749.0
2021-08-16 09:30:00,712.0,714.5,697.02,700.3,41031.0,712.0,714.5,697.02,700.3,41031.0
2021-08-16 10:00:00,699.65,714.83,699.56,710.62,23140.0,699.65,714.83,699.56,710.62,23140.0
2021-08-16 11:00:00,711.3,713.22,706.67,712.04,13815.0,711.3,713.22,706.67,712.04,13815.0
2021-08-16 12:00:00,711.25,711.25,704.77,708.0,7130.0,711.25,711.25,704.77,708.0,7130.0
2021-08-16 13:00:00,706.88,710.86,706.88,710.19,3689.0,706.88,710.86,706.88,710.19,3689.0
2021-08-16 14:00:00,710.96,718.91,710.66,718.01,11131.0,710.96,718.91,710.66,718.01,11131.0
2021-08-16 15:00:00,717.35,717.84,714.48,715.76,25333.0,717.35,717.84,714.48,715.76,25333.0
2021-08-17 09:30:00,704.47,704.47,694.22,694.22,30415.0,704.47,704.47,694.22,694.22,30415.0
2021-08-17 10:00:00,693.37,698.07,690.66,690.99,43131.0,693.37,698.07,690.66,690.99,43131.0
2021-08-17 11:00:00,690.41,690.93,681.93,682.5,37906.0,690.41,690.93,681.93,682.5,37906.0
2021-08-17 12:00:00,682.25,684.62,676.38,678.85,30803.0,682.25,684.62,676.38,678.85,30803.0
2021-08-17 13:00:00,678.8,683.0,677.95,680.27,16556.0,678.8,683.0,677.95,680.27,16556.0
2021-08-17 14:00:00,680.37,686.49,678.94,684.89,37121.0,680.37,686.49,678.94,684.89,37121.0
2021-08-17 15:00:00,685.17,688.88,684.08,688.37,45263.0,685.17,688.88,684.08,688.37,45263.0
2021-08-18 09:30:00,688.0,694.4,685.02,692.13,18100.0,688.0,694.4,685.02,692.13,18100.0
2021-08-18 10:00:00,691.8,698.89,686.18,687.36,44034.0,691.8,698.89,686.18,687.36,44034.0
2021-08-18 11:00:00,686.14,690.75,681.27,690.75,21899.0,686.14,690.75,681.27,690.75,21899.0
2021-08-18 12:00:00,689.66,693.07,688.75,692.53,10975.0,689.66,693.07,688.75,692.53,10975.0
2021-08-18 13:00:00,693.15,699.18,692.21,697.87,19762.0,693.15,699.18,692.21,697.87,19762.0
2021-08-18 14:00:00,698.18,700.18,690.5,691.76,19316.0,698.18,700.18,690.5,691.76,19316.0
2021-08-18 15:00:00,690.63,692.32,682.16,684.39,34121.0,690.63,692.32,682.16,684.39,34121.0
2021-08-19 09:30:00,673.47,682.62,673.47,676.18,19376.0,673.47,682.62,673.47,676.18,19376.0
2021-08-19 10:00:00,678.05,683.38,668.32,672.6,27179.0,678.05,683.38,668.32,672.6,27179.0
2021-08-19 11:00:00,671.92,674.99,669.91,670.92,15147.0,671.92,674.99,669.91,670.92,15147.0
2021-08-19 12:00:00,670.78,673.54,668.5,673.54,22077.0,670.78,673.54,668.5,673.54,22077.0
2021-08-19 13:00:00,671.85,672.35,668.07,668.91,21104.0,671.85,672.35,668.07,668.91,21104.0
2021-08-19 14:00:00,669.54,671.86,666.0,670.29,13404.0,669.54,671.86,666.0,670.29,13404.0
2021-08-19 15:00:00,670.68,675.03,670.21,673.92,43267.0,670.68,675.03,670.21,673.92,43267.0
2021-08-20 09:30:00,677.89,678.68,673.51,673.84,10654.0,677.89,678.68,673.51,673.84,10654.0
2021-08-20 10:00:00,674.35,676.4,664.76,675.82,28709.0,674.35,676.4,664.76,675.82,28709.0
2021-08-20 11:00:00,675.98,684.8,675.0,682.88,34037.0,675.98,684.8,675.0,682.88,34037.0
2021-08-20 12:00:00,682.38,691.98,679.9,690.65,28203.0,682.38,691.98,679.9,690.65,28203.0
2021-08-20 13:00:00,690.62,691.74,685.52,685.52,19602.0,690.62,691.74,685.52,685.52,19602.0
2021-08-20 14:00:00,686.31,688.23,684.6,687.08,9127.0,686.31,688.23,684.6,687.08,9127.0
2021-08-20 15:00:00,686.98,691.45,685.38,690.93,34351.0,686.98,691.45,685.38,690.93,34351.0
2021-08-23 09:30:00,695.7,697.28,691.35,693.5,12978.0,695.7,697.28,691.35,693.5,12978.0
2021-08-23 10:00:00,693.26,698.8,691.94,697.61,19938.0,693.26,698.8,691.94,697.61,19938.0
2021-08-23 11:00:00,697.88,698.2,692.75,696.17,10025.0,697.88,698.2,692.75,696.17,10025.0
2021-08-23 12:00:00,696.66,700.75,694.06,700.74,12633.0,696.66,700.75,694.06,700.74,12633.0
2021-08-23 13:00:00,701.69,701.95,699.46,699.5,9618.0,701.69,701.95,699.46,699.5,9618.0
2021-08-23 14:00:00,700.0,700.0,696.85,698.9,8783.0,700.0,700.0,696.85,698.9,8783.0
2021-08-23 15:00:00,698.24,699.09,693.06,693.1,29046.0,698.24,699.09,693.06,693.1,29046.0
2021-08-24 09:30:00,698.01,698.19,694.56,696.03,7973.0,698.01,698.19,694.56,696.03,7973.0
2021-08-24 10:00:00,694.84,698.7,693.22,697.11,19569.0,694.84,698.7,693.22,697.11,19569.0
2021-08-24 11:00:00,698.0,702.77,697.63,702.13,9042.0,698.0,702.77,697.63,702.13,9042.0
2021-08-24 12:00:00,702.61,702.71,700.48,702.51,8950.0,702.61,702.71,700.48,702.51,8950.0
2021-08-24 13:00:00,702.47,703.75,700.37,703.75,10930.0,702.47,703.75,700.37,703.75,10930.0
2021-08-24 14:00:00,704.41,708.0,704.18,708.0,9821.0,704.41,708.0,704.18,708.0,9821.0
2021-08-24 15:00:00,707.39,707.39,699.62,700.69,15821.0,707.39,707.39,699.62,700.69,15821.0
2021-08-25 09:30:00,703.55,703.55,695.45,695.75,17328.0,703.55,703.55,695.45,695.75,17328.0
2021-08-25 10:00:00,695.91,696.51,691.17,696.51,28115.0,695.91,696.51,691.17,696.51,28115.0
2021-08-25 11:00:00,696.97,701.1,696.53,701.03,49345.0,696.97,701.1,696.53,701.03,49345.0
2021-08-25 12:00:00,702.14,703.91,699.61,700.77,15170.0,702.14,703.91,699.61,700.77,15170.0
2021-08-25 13:00:00,700.0,703.81,699.85,703.81,10354.0,700.0,703.81,699.85,703.81,10354.0
2021-08-25 14:00:00,703.81,707.87,703.8,707.16,18374.0,703.81,707.87,703.8,707.16,18374.0
2021-08-25 15:00:00,707.17,711.42,705.0,708.43,45800.0,707.17,711.42,705.0,708.43,45800.0
2021-08-26 09:30:00,726.81,726.81,707.61,709.97,44427.0,726.81,726.81,707.61,709.97,44427.0
2021-08-26 10:00:00,711.24,712.76,697.52,703.68,55986.0,711.24,712.76,697.52,703.68,55986.0
2021-08-26 11:00:00,703.42,705.5,698.42,699.12,26179.0,703.42,705.5,698.42,699.12,26179.0
2021-08-26 12:00:00,699.23,707.56,699.19,705.03,16945.0,699.23,707.56,699.19,705.03,16945.0
2021-08-26 13:00:00,704.68,709.0,703.51,708.19,16776.0,704.68,709.0,703.51,708.19,16776.0
2021-08-26 14:00:00,708.38,711.0,705.01,705.06,32201.0,708.38,711.0,705.01,705.06,32201.0
2021-08-26 15:00:00,705.67,710.47,703.78,709.51,59156.0,705.67,710.47,703.78,709.51,59156.0
2021-08-27 09:30:00,708.98,714.56,702.97,707.91,12099.0,708.98,714.56,702.97,707.91,12099.0
2021-08-27 10:00:00,707.88,715.0,707.88,713.0,23218.0,707.88,715.0,707.88,713.0,23218.0
2021-08-27 11:00:00,713.29,716.2,711.21,713.83,11994.0,713.29,716.2,711.21,713.83,11994.0
2021-08-27 12:00:00,714.84,714.84,711.9,711.92,5263.0,714.84,714.84,711.9,711.92,5263.0
2021-08-27 13:00:00,711.24,713.54,710.56,713.04,19238.0,711.24,713.54,710.56,713.04,19238.0
2021-08-27 14:00:00,713.32,714.16,710.41,710.41,7270.0,713.32,714.16,710.41,710.41,7270.0
2021-08-27 15:00:00,710.38,712.29,706.01,706.01,35184.0,710.38,712.29,706.01,706.01,35184.0
2021-08-30 09:30:00,711.48,730.0,709.31,729.66,45629.0,711.48,730.0,709.31,729.66,45629.0
2021-08-30 10:00:00,730.32,730.53,723.68,726.1,34865.0,730.32,730.53,723.68,726.1,34865.0
2021-08-30 11:00:00,726.54,728.98,722.01,723.22,18929.0,726.54,728.98,722.01,723.22,18929.0
2021-08-30 12:00:00,723.24,724.08,715.61,716.19,21872.0,723.24,724.08,715.61,716.19,21872.0
2021-08-30 13:00:00,716.0,717.87,714.45,716.94,12570.0,716.0,717.87,714.45,716.94,12570.0
2021-08-30 14:00:00,717.02,718.47,713.8,714.24,11024.0,717.02,718.47,713.8,714.24,11024.0
2021-08-30 15:00:00,714.38,718.78,713.55,715.83,41357.0,714.38,718.78,713.55,715.83,41357.0
2021-08-31 09:30:00,711.95,712.05,703.35,705.51,23369.0,711.95,712.05,703.35,705.51,23369.0
2021-08-31 10:00:00,705.81,706.64,693.74,695.5,40565.0,705.81,706.64,693.74,695.5,40565.0
2021-08-31 11:00:00,695.12,698.52,692.42,697.74,21845.0,695.12,698.52,692.42,697.74,21845.0
2021-08-31 12:00:00,697.95,703.0,696.97,701.0,28491.0,697.95,703.0,696.97,701.0,28491.0
2021-08-31 13:00:00,700.76,707.4,700.76,706.99,18752.0,700.76,707.4,700.76,706.99,18752.0
2021-08-31 14:00:00,707.28,709.94,705.18,708.05,17056.0,707.28,709.94,705.18,708.05,17056.0
2021-08-31 15:00:00,708.25,708.25,700.31,700.66,39930.0,708.25,708.25,700.31,700.66,39930.0
2021-09-01 09:30:00,701.3,703.58,699.04,703.26,16803.0,701.3,703.58,699.04,703.26,16803.0
2021-09-01 10:00:00,704.89,707.18,701.63,703.46,19025.0,704.89,707.18,701.63,703.46,19025.0
2021-09-01 11:00:00,703.66,707.99,701.61,706.55,23412.0,703.66,707.99,701.61,706.55,23412.0
2021-09-01 12:00:00,706.17,710.53,705.7,710.53,15239.0,706.17,710.53,705.7,710.53,15239.0
2021-09-01 13:00:00,710.54,710.54,704.0,705.42,17191.0,710.54,710.54,704.0,705.42,17191.0
2021-09-01 14:00:00,705.01,706.89,704.55,706.81,11892.0,705.01,706.89,704.55,706.81,11892.0
2021-09-01 15:00:00,706.85,708.77,704.44,704.87,46381.0,706.85,708.77,704.44,704.87,46381.0
2021-09-02 09:30:00,707.0,711.68,689.27,691.92,47856.0,707.0,711.68,689.27,691.92,47856.0
2021-09-02 10:00:00,691.41,695.0,674.25,685.55,114336.0,691.41,695.0,674.25,685.55,114336.0
2021-09-02 11:00:00,686.26,686.46,680.31,680.31,44405.0,686.26,686.46,680.31,680.31,44405.0
2021-09-02 12:00:00,680.46,682.15,678.4,681.11,36617.0,680.46,682.15,678.4,681.11,36617.0
2021-09-02 13:00:00,681.11,681.78,671.5,672.86,81635.0,681.11,681.78,671.5,672.86,81635.0
2021-09-02 14:00:00,672.38,673.14,668.7,671.45,51677.0,672.38,673.14,668.7,671.45,51677.0
2021-09-02 15:00:00,672.19,676.67,670.45,672.92,136950.0,672.19,676.67,670.45,672.92,136950.0
2021-09-03 09:30:00,672.0,674.75,663.01,665.29,40707.0,672.0,674.75,663.01,665.29,40707.0
2021-09-03 10:00:00,665.91,677.86,660.0,676.39,51275.0,665.91,677.86,660.0,676.39,51275.0
2021-09-03 11:00:00,676.97,684.77,675.0,683.0,30970.0,676.97,684.77,675.0,683.0,30970.0
2021-09-03 12:00:00,683.67,683.7,680.9,683.12,17055.0,683.67,683.7,680.9,683.12,17055.0
2021-09-03 13:00:00,683.64,683.84,678.18,678.18,17752.0,683.64,683.84,678.18,678.18,17752.0
2021-09-03 14:00:00,678.58,681.43,678.11,679.25,11348.0,678.58,681.43,678.11,679.25,11348.0
2021-09-03 15:00:00,679.28,681.19,678.6,678.6,45122.0,679.28,681.19,678.6,678.6,45122.0
2021-09-07 09:30:00,683.7,686.0,672.73,674.98,36930.0,683.7,686.0,672.73,674.98,36930.0
2021-09-07 10:00:00,677.34,677.97,668.26,669.63,40705.0,677.34,677.97,668.26,669.63,40705.0
2021-09-07 11:00:00,669.77,671.39,666.0,666.64,18421.0,669.77,671.39,666.0,666.64,18421.0
2021-09-07 12:00:00,666.0,669.65,663.03,666.31,21847.0,666.0,669.65,663.03,666.31,21847.0
2021-09-07 13:00:00,667.5,670.05,664.79,669.96,29024.0,667.5,670.05,664.79,669.96,29024.0
2021-09-07 14:00:00,670.04,671.28,667.94,670.22,21198.0,670.04,671.28,667.94,670.22,21198.0
2021-09-07 15:00:00,670.22,670.72,664.08,664.13,67768.0,670.22,670.72,664.08,664.13,67768.0
2021-09-08 09:30:00,665.01,667.24,656.63,659.72,62939.0,665.01,667.24,656.63,659.72,62939.0
2021-09-08 10:00:00,659.24,661.88,647.99,651.02,76671.0,659.24,661.88,647.99,651.02,76671.0
2021-09-08 11:00:00,651.04,656.66,650.82,655.11,72392.0,651.04,656.66,650.82,655.11,72392.0
2021-09-08 12:00:00,655.07,658.3,654.61,656.59,31577.0,655.07,658.3,654.61,656.59,31577.0
2021-09-08 13:00:00,657.08,660.0,656.34,659.24,52377.0,657.08,660.0,656.34,659.24,52377.0
2021-09-08 14:00:00,659.48,666.75,659.39,665.02,66296.0,659.48,666.75,659.39,665.02,66296.0
2021-09-08 15:00:00,665.98,673.72,664.63,672.65,184602.0,665.98,673.72,664.63,672.65,184602.0
2021-09-09 09:30:00,706.28,721.6,692.01,720.63,344678.0,706.28,721.6,692.01,720.63,344678.0
2021-09-09 10:00:00,720.98,730.5,720.97,726.58,294494.0,720.98,730.5,720.97,726.58,294494.0
2021-09-09 11:00:00,725.31,733.99,721.12,732.15,166737.0,725.31,733.99,721.12,732.15,166737.0
2021-09-09 12:00:00,733.25,733.28,723.29,726.2,77298.0,733.25,733.28,723.29,726.2,77298.0
2021-09-09 13:00:00,725.73,728.8,722.64,725.34,103485.0,725.73,728.8,722.64,725.34,103485.0
2021-09-09 14:00:00,726.19,729.2,722.21,728.13,124558.0,726.19,729.2,722.21,728.13,124558.0
2021-09-09 15:00:00,728.19,731.38,723.62,724.33,210842.0,728.19,731.38,723.62,724.33,210842.0
2021-09-10 09:30:00,721.32,733.1,720.36,727.58,94547.0,721.32,733.1,720.36,727.58,94547.0
2021-09-10 10:00:00,727.24,727.61,706.19,707.5,118076.0,727.24,727.61,706.19,707.5,118076.0
2021-09-10 11:00:00,707.63,709.48,705.0,705.97,52642.0,707.63,709.48,705.0,705.97,52642.0
2021-09-10 12:00:00,705.75,709.85,703.0,708.71,37700.0,705.75,709.85,703.0,708.71,37700.0
2021-09-10 13:00:00,708.78,713.28,708.32,709.69,42281.0,708.78,713.28,708.32,709.69,42281.0
2021-09-10 14:00:00,709.74,710.23,699.28,699.75,39967.0,709.74,710.23,699.28,699.75,39967.0
2021-09-10 15:00:00,699.74,701.61,692.54,694.75,97121.0,699.74,701.61,692.54,694.75,97121.0
2021-09-13 09:30:00,692.24,695.4,680.48,694.6,58169.0,692.24,695.4,680.48,694.6,58169.0
2021-09-13 10:00:00,694.0,705.0,687.71,702.3,72398.0,694.0,705.0,687.71,702.3,72398.0
2021-09-13 11:00:00,703.0,703.78,695.93,698.59,20165.0,703.0,703.78,695.93,698.59,20165.0
2021-09-13 12:00:00,698.01,698.52,695.28,698.51,12135.0,698.01,698.52,695.28,698.51,12135.0
2021-09-13 13:00:00,698.49,699.61,691.6,697.0,20764.0,698.49,699.61,691.6,697.0,20764.0
2021-09-13 14:00:00,697.48,699.61,695.75,699.41,12557.0,697.48,699.61,695.75,699.41,12557.0
2021-09-13 15:00:00,698.7,703.42,698.13,699.95,49795.0,698.7,703.42,698.13,699.95,49795.0
2021-09-14 09:30:00,700.01,704.86,697.2,699.1,21984.0,700.01,704.86,697.2,699.1,21984.0
2021-09-14 10:00:00,699.1,705.22,697.0,698.32,31208.0,699.1,705.22,697.0,698.32,31208.0
2021-09-14 11:00:00,699.98,706.28,698.71,706.27,25955.0,699.98,706.28,698.71,706.27,25955.0
2021-09-14 12:00:00,706.9,706.9,701.75,702.4,13642.0,706.9,706.9,701.75,702.4,13642.0
2021-09-14 13:00:00,702.57,702.82,699.3,700.22,14699.0,702.57,702.82,699.3,700.22,14699.0
2021-09-14 14:00:00,699.94,700.01,691.06,694.27,18560.0,699.94,700.01,691.06,694.27,18560.0
2021-09-14 15:00:00,693.7,693.95,690.1,691.43,47557.0,693.7,693.95,690.1,691.43,47557.0
2021-09-15 09:30:00,686.36,690.81,678.02,680.98,23840.0,686.36,690.81,678.02,680.98,23840.0
2021-09-15 10:00:00,682.0,684.52,674.01,681.92,65829.0,682.0,684.52,674.01,681.92,65829.0
2021-09-15 11:00:00,681.88,690.24,681.88,689.46,30017.0,681.88,690.24,681.88,689.46,30017.0
2021-09-15 12:00:00,688.65,692.99,687.54,692.13,51865.0,688.65,692.99,687.54,692.13,51865.0
2021-09-15 13:00:00,692.0,694.58,690.43,690.43,18805.0,692.0,694.58,690.43,690.43,18805.0
2021-09-15 14:00:00,691.3,691.36,686.13,686.41,20881.0,691.3,691.36,686.13,686.41,20881.0
2021-09-15 15:00:00,686.16,689.63,684.55,686.08,65912.0,686.16,689.63,684.55,686.08,65912.0
2021-09-16 09:30:00,681.1,691.42,681.1,690.62,11601.0,681.1,691.42,681.1,690.62,11601.0
2021-09-16 10:00:00,690.11,690.6,683.03,685.09,22256.0,690.11,690.6,683.03,685.09,22256.0
2021-09-16 11:00:00,686.48,687.11,683.79,685.12,10752.0,686.48,687.11,683.79,685.12,10752.0
2021-09-16 12:00:00,685.19,685.19,678.78,678.78,17372.0,685.19,685.19,678.78,678.78,17372.0
2021-09-16 13:00:00,678.95,679.68,673.94,677.89,24416.0,678.95,679.68,673.94,677.89,24416.0
2021-09-16 14:00:00,678.15,687.0,678.0,685.23,52553.0,678.15,687.0,678.0,685.23,52553.0
2021-09-16 15:00:00,685.21,688.0,683.49,686.46,42872.0,685.21,688.0,683.49,686.46,42872.0
2021-09-17 09:30:00,680.0,681.82,674.21,680.09,35168.0,680.0,681.82,674.21,680.09,35168.0
2021-09-17 10:00:00,679.9,679.9,669.92,676.48,39933.0,679.9,679.9,669.92,676.48,39933.0
2021-09-17 11:00:00,676.06,676.92,671.01,673.09,8387.0,676.06,676.92,671.01,673.09,8387.0
2021-09-17 12:00:00,672.19,677.46,672.0,677.24,14139.0,672.19,677.46,672.0,677.24,14139.0
2021-09-17 13:00:00,677.51,678.1,672.85,673.76,19835.0,677.51,678.1,672.85,673.76,19835.0
2021-09-17 14:00:00,673.62,674.64,672.34,673.37,14613.0,673.62,674.64,672.34,673.37,14613.0
2021-09-17 15:00:00,673.27,675.97,671.75,671.75,77252.0,673.27,675.97,671.75,671.75,77252.0
2021-09-20 09:30:00,661.64,674.78,655.96,669.18,55058.0,661.64,674.78,655.96,669.18,55058.0
2021-09-20 10:00:00,670.0,672.24,665.03,667.51,54525.0,670.0,672.24,665.03,667.51,54525.0
2021-09-20 11:00:00,667.68,672.02,665.84,666.98,21932.0,667.68,672.02,665.84,666.98,21932.0
2021-09-20 12:00:00,666.8,666.8,661.05,662.16,21336.0,666.8,666.8,661.05,662.16,21336.0
2021-09-20 13:00:00,662.49,663.0,659.57,660.0,21415.0,662.49,663.0,659.57,660.0,21415.0
2021-09-20 14:00:00,660.26,663.67,659.01,662.28,36645.0,660.26,663.67,659.01,662.28,36645.0
2021-09-20 15:00:00,661.6,669.29,660.02,666.99,54302.0,661.6,669.29,660.02,666.99,54302.0
2021-09-21 09:30:00,675.0,675.0,660.53,662.76,22167.0,675.0,675.0,660.53,662.76,22167.0
2021-09-21 10:00:00,663.75,666.84,656.01,659.76,73644.0,663.75,666.84,656.01,659.76,73644.0
2021-09-21 11:00:00,660.04,670.41,659.96,670.04,20304.0,660.04,670.41,659.96,670.04,20304.0
2021-09-21 12:00:00,670.04,673.46,669.5,670.68,10643.0,670.04,673.46,669.5,670.68,10643.0
2021-09-21 13:00:00,671.0,678.99,670.11,674.26,19134.0,671.0,678.99,670.11,674.26,19134.0
2021-09-21 14:00:00,674.55,681.82,674.26,679.31,27172.0,674.55,681.82,674.26,679.31,27172.0
2021-09-21 15:00:00,679.19,682.28,673.91,673.91,48819.0,679.19,682.28,673.91,673.91,48819.0
2021-09-22 09:30:00,675.78,682.66,672.26,681.91,18764.0,675.78,682.66,672.26,681.91,18764.0
2021-09-22 10:00:00,682.12,688.88,679.08,685.16,29191.0,682.12,688.88,679.08,685.16,29191.0
2021-09-22 11:00:00,685.72,694.46,685.71,690.17,26888.0,685.72,694.46,685.71,690.17,26888.0
2021-09-22 12:00:00,690.28,692.33,687.58,688.24,10270.0,690.28,692.33,687.58,688.24,10270.0
2021-09-22 13:00:00,688.24,688.24,685.0,685.0,8734.0,688.24,688.24,685.0,685.0,8734.0
2021-09-22 14:00:00,685.0,692.03,680.0,684.14,27432.0,685.0,692.03,680.0,684.14,27432.0
2021-09-22 15:00:00,684.14,688.97,683.08,685.32,23778.0,684.14,688.97,683.08,685.32,23778.0
2021-09-23 09:30:00,694.41,706.65,690.49,698.06,44465.0,694.41,706.65,690.49,698.06,44465.0
2021-09-23 10:00:00,697.0,698.26,688.37,693.25,19945.0,697.0,698.26,688.37,693.25,19945.0
2021-09-23 11:00:00,692.32,692.59,683.76,687.6,19027.0,692.32,692.59,683.76,687.6,19027.0
2021-09-23 12:00:00,688.78,691.09,685.9,689.57,13701.0,688.78,691.09,685.9,689.57,13701.0
2021-09-23 13:00:00,690.15,694.17,689.84,693.47,24160.0,690.15,694.17,689.84,693.47,24160.0
2021-09-23 14:00:00,693.82,694.34,688.51,689.64,34457.0,693.82,694.34,688.51,689.64,34457.0
2021-09-23 15:00:00,689.78,689.95,685.29,685.29,27300.0,689.78,689.95,685.29,685.29,27300.0
2021-09-24 09:30:00,679.0,683.24,674.01,682.96,18035.0,679.0,683.24,674.01,682.96,18035.0
2021-09-24 10:00:00,684.0,690.81,683.62,690.2,25574.0,684.0,690.81,683.62,690.2,25574.0
2021-09-24 11:00:00,690.19,694.58,687.72,694.38,20875.0,690.19,694.58,687.72,694.38,20875.0
2021-09-24 12:00:00,694.38,695.01,691.9,692.56,12437.0,694.38,695.01,691.9,692.56,12437.0
2021-09-24 13:00:00,692.08,695.63,691.92,692.2,24217.0,692.08,695.63,691.92,692.2,24217.0
2021-09-24 14:00:00,692.8,693.19,688.71,689.78,18188.0,692.8,693.19,688.71,689.78,18188.0
2021-09-24 15:00:00,689.07,689.22,684.06,686.0,32045.0,689.07,689.22,684.06,686.0,32045.0
2021-09-27 09:30:00,683.03,697.5,683.03,696.43,20406.0,683.03,697.5,683.03,696.43,20406.0
2021-09-27 10:00:00,696.05,702.93,693.49,702.63,30598.0,696.05,702.93,693.49,702.63,30598.0
2021-09-27 11:00:00,703.0,708.58,700.55,703.04,54151.0,703.0,708.58,700.55,703.04,54151.0
2021-09-27 12:00:00,702.83,703.49,699.0,699.0,11669.0,702.83,703.49,699.0,699.0,11669.0
2021-09-27 13:00:00,698.52,698.67,695.0,695.78,19650.0,698.52,698.67,695.0,695.78,19650.0
2021-09-27 14:00:00,696.49,703.25,696.41,702.49,32246.0,696.49,703.25,696.41,702.49,32246.0
2021-09-27 15:00:00,702.49,705.24,702.39,704.65,36224.0,702.49,705.24,702.39,704.65,36224.0
2021-09-28 09:30:00,695.97,700.28,693.54,693.54,16430.0,695.97,700.28,693.54,693.54,16430.0
2021-09-28 10:00:00,692.61,694.61,683.28,692.79,34623.0,692.61,694.61,683.28,692.79,34623.0
2021-09-28 11:00:00,693.86,699.47,692.36,698.78,42608.0,693.86,699.47,692.36,698.78,42608.0
2021-09-28 12:00:00,698.79,700.63,693.22,693.58,22716.0,698.79,700.63,693.22,693.58,22716.0
2021-09-28 13:00:00,693.98,695.8,690.45,691.84,22743.0,693.98,695.8,690.45,691.84,22743.0
2021-09-28 14:00:00,690.1,693.47,687.02,692.19,30309.0,690.1,693.47,687.02,692.19,30309.0
2021-09-28 15:00:00,691.12,692.75,682.7,683.66,63918.0,691.12,692.75,682.7,683.66,63918.0
2021-09-29 09:30:00,688.88,692.99,679.7,688.04,16429.0,688.88,692.99,679.7,688.04,16429.0
2021-09-29 10:00:00,686.0,689.0,677.26,687.59,52473.0,686.0,689.0,677.26,687.59,52473.0
2021-09-29 11:00:00,688.41,696.48,687.85,692.3,50428.0,688.41,696.48,687.85,692.3,50428.0
2021-09-29 12:00:00,690.57,690.57,682.41,684.52,15319.0,690.57,690.57,682.41,684.52,15319.0
2021-09-29 13:00:00,683.87,687.0,683.7,685.66,19277.0,683.87,687.0,683.7,685.66,19277.0
2021-09-29 14:00:00,686.05,692.72,686.05,692.72,7939.0,686.05,692.72,686.05,692.72,7939.0
2021-09-29 15:00:00,692.96,696.06,690.19,694.4,60193.0,692.96,696.06,690.19,694.4,60193.0
2021-09-30 09:30:00,686.94,688.69,671.91,672.6,67827.0,686.94,688.69,671.91,672.6,67827.0
2021-09-30 10:00:00,672.0,674.59,664.39,667.46,106630.0,672.0,674.59,664.39,667.46,106630.0
2021-09-30 11:00:00,666.42,669.16,661.39,664.71,85343.0,666.42,669.16,661.39,664.71,85343.0
2021-09-30 12:00:00,664.09,666.41,662.17,665.9,18616.0,664.09,666.41,662.17,665.9,18616.0
2021-09-30 13:00:00,665.72,673.93,665.72,673.62,48955.0,665.72,673.93,665.72,673.62,48955.0
2021-09-30 14:00:00,673.74,677.74,671.02,674.46,54092.0,673.74,677.74,671.02,674.46,54092.0
2021-09-30 15:00:00,675.31,675.72,664.58,665.74,196312.0,675.31,675.72,664.58,665.74,196312.0
2021-10-01 09:30:00,665.0,667.05,653.59,656.88,78417.0,665.0,667.05,653.59,656.88,78417.0
2021-10-01 10:00:00,659.3,662.29,644.42,644.84,127987.0,659.3,662.29,644.42,644.84,127987.0
2021-10-01 11:00:00,645.11,654.56,641.0,652.6,92481.0,645.11,654.56,641.0,652.6,92481.0
2021-10-01 12:00:00,653.25,654.07,647.86,650.39,46294.0,653.25,654.07,647.86,650.39,46294.0
2021-10-01 13:00:00,650.26,656.64,649.75,652.75,56061.0,650.26,656.64,649.75,652.75,56061.0
2021-10-01 14:00:00,652.58,657.42,652.55,654.94,39581.0,652.58,657.42,652.55,654.94,39581.0
2021-10-01 15:00:00,655.28,656.22,646.0,646.34,88119.0,655.28,656.22,646.0,646.34,88119.0
2021-10-04 09:30:00,646.98,648.33,634.18,636.65,59289.0,646.98,648.33,634.18,636.65,59289.0
2021-10-04 10:00:00,635.92,637.44,621.0,621.83,105751.0,635.92,637.44,621.0,621.83,105751.0
2021-10-04 11:00:00,621.06,637.41,620.0,636.46,71889.0,621.06,637.41,620.0,636.46,71889.0
2021-10-04 12:00:00,636.29,636.29,629.23,630.87,23068.0,636.29,636.29,629.23,630.87,23068.0
2021-10-04 13:00:00,630.04,633.57,629.45,633.56,36626.0,630.04,633.57,629.45,633.56,36626.0
2021-10-04 14:00:00,633.95,636.0,630.39,630.39,33886.0,633.95,636.0,630.39,630.39,33886.0
2021-10-04 15:00:00,631.3,634.66,629.55,631.8,99692.0,631.3,634.66,629.55,631.8,99692.0
2021-10-05 09:30:00,637.45,641.99,632.69,640.69,22795.0,637.45,641.99,632.69,640.69,22795.0
2021-10-05 10:00:00,641.69,648.88,640.61,647.62,31288.0,641.69,648.88,640.61,647.62,31288.0
2021-10-05 11:00:00,646.0,646.0,638.85,640.01,14698.0,646.0,646.0,638.85,640.01,14698.0
2021-10-05 12:00:00,640.06,640.38,635.04,636.39,17601.0,640.06,640.38,635.04,636.39,17601.0
2021-10-05 13:00:00,635.87,637.6,633.94,636.08,34768.0,635.87,637.6,633.94,636.08,34768.0
2021-10-05 14:00:00,635.88,635.88,631.21,635.56,34277.0,635.88,635.88,631.21,635.56,34277.0
2021-10-05 15:00:00,635.01,638.2,634.52,635.92,41201.0,635.01,638.2,634.52,635.92,41201.0
2021-10-06 09:30:00,632.07,637.17,628.94,630.23,22504.0,632.07,637.17,628.94,630.23,22504.0
2021-10-06 10:00:00,628.95,629.45,622.46,628.17,47014.0,628.95,629.45,622.46,628.17,47014.0
2021-10-06 11:00:00,627.86,633.04,627.51,633.04,23522.0,627.86,633.04,627.51,633.04,23522.0
2021-10-06 12:00:00,632.47,632.68,629.64,630.76,12338.0,632.47,632.68,629.64,630.76,12338.0
2021-10-06 13:00:00,630.1,636.0,629.05,635.7,13260.0,630.1,636.0,629.05,635.7,13260.0
2021-10-06 14:00:00,636.4,636.7,632.06,632.06,17049.0,636.4,636.7,632.06,632.06,17049.0
2021-10-06 15:00:00,632.01,632.72,627.41,629.98,34447.0,632.01,632.72,627.41,629.98,34447.0
2021-10-07 09:30:00,643.21,648.3,640.7,646.66,14937.0,643.21,648.3,640.7,646.66,14937.0
2021-10-07 10:00:00,646.67,653.61,642.26,650.97,87039.0,646.67,653.61,642.26,650.97,87039.0
2021-10-07 11:00:00,651.75,657.89,651.0,651.29,27333.0,651.75,657.89,651.0,651.29,27333.0
2021-10-07 12:00:00,651.49,654.5,650.0,654.0,10499.0,651.49,654.5,650.0,654.0,10499.0
2021-10-07 13:00:00,654.45,657.47,652.44,654.25,41201.0,654.45,657.47,652.44,654.25,41201.0
2021-10-07 14:00:00,654.51,655.02,648.74,650.85,38534.0,654.51,655.02,648.74,650.85,38534.0
2021-10-07 15:00:00,651.0,652.46,649.69,652.46,52410.0,651.0,652.46,649.69,652.46,52410.0
2021-10-08 09:30:00,645.62,652.0,643.32,643.97,21786.0,645.62,652.0,643.32,643.97,21786.0
2021-10-08 10:00:00,643.89,645.63,638.17,638.3,35685.0,643.89,645.63,638.17,638.3,35685.0
2021-10-08 11:00:00,638.44,640.22,636.1,637.46,29972.0,638.44,640.22,636.1,637.46,29972.0
2021-10-08 12:00:00,637.56,641.55,636.85,641.55,7408.0,637.56,641.55,636.85,641.55,7408.0
2021-10-08 13:00:00,641.4,642.18,640.49,642.18,9808.0,641.4,642.18,640.49,642.18,9808.0
2021-10-08 14:00:00,642.63,648.9,642.63,648.32,15461.0,642.63,648.9,642.63,648.32,15461.0
2021-10-08 15:00:00,648.0,648.0,644.51,646.79,35592.0,648.0,648.0,644.51,646.79,35592.0
2021-10-11 09:30:00,645.3,651.0,642.74,646.54,13225.0,645.3,651.0,642.74,646.54,13225.0
2021-10-11 10:00:00,647.65,648.3,644.09,645.7,16314.0,647.65,648.3,644.09,645.7,16314.0
2021-10-11 11:00:00,644.89,648.0,644.55,645.43,6451.0,644.89,648.0,644.55,645.43,6451.0
2021-10-11 12:00:00,645.41,645.41,641.85,643.81,9756.0,645.41,645.41,641.85,643.81,9756.0
2021-10-11 13:00:00,643.64,645.91,642.36,645.74,9363.0,643.64,645.91,642.36,645.74,9363.0
2021-10-11 14:00:00,644.99,647.0,642.66,646.24,9691.0,644.99,647.0,642.66,646.24,9691.0
2021-10-11 15:00:00,646.61,646.61,638.06,638.07,37815.0,646.61,646.61,638.06,638.07,37815.0
2021-10-12 09:30:00,642.23,648.0,638.0,638.0,13556.0,642.23,648.0,638.0,638.0,13556.0
2021-10-12 10:00:00,637.73,645.54,636.71,645.17,23203.0,637.73,645.54,636.71,645.17,23203.0
2021-10-12 11:00:00,645.54,646.1,644.62,645.5,25451.0,645.54,646.1,644.62,645.5,25451.0
2021-10-12 12:00:00,646.01,649.06,644.83,645.2,6398.0,646.01,649.06,644.83,645.2,6398.0
2021-10-12 13:00:00,645.02,646.61,644.68,645.5,11798.0,645.02,646.61,644.68,645.5,11798.0
2021-10-12 14:00:00,645.09,646.83,644.83,645.6,9437.0,645.09,646.83,644.83,645.6,9437.0
2021-10-12 15:00:00,645.1,647.78,642.5,645.63,73386.0,645.1,647.78,642.5,645.63,73386.0
2021-10-13 09:30:00,645.28,645.99,634.02,634.46,19884.0,645.28,645.99,634.02,634.46,19884.0
2021-10-13 10:00:00,635.04,637.59,632.3,633.5,31100.0,635.04,637.59,632.3,633.5,31100.0
2021-10-13 11:00:00,633.76,637.25,632.94,635.77,13358.0,633.76,637.25,632.94,635.77,13358.0
2021-10-13 12:00:00,635.49,640.11,635.47,639.2,18353.0,635.49,640.11,635.47,639.2,18353.0
2021-10-13 13:00:00,639.03,639.89,636.96,638.19,11550.0,639.03,639.89,636.96,638.19,11550.0
2021-10-13 14:00:00,637.9,639.1,633.88,635.7,20951.0,637.9,639.1,633.88,635.7,20951.0
2021-10-13 15:00:00,635.99,640.63,635.99,639.01,45987.0,635.99,640.63,635.99,639.01,45987.0
2021-10-14 09:30:00,638.5,642.53,637.25,641.5,21325.0,638.5,642.53,637.25,641.5,21325.0
2021-10-14 10:00:00,640.96,643.53,638.74,642.61,34737.0,640.96,643.53,638.74,642.61,34737.0
2021-10-14 11:00:00,642.5,646.09,640.5,646.09,20401.0,642.5,646.09,640.5,646.09,20401.0
2021-10-14 12:00:00,645.31,647.31,643.48,646.71,16909.0,645.31,647.31,643.48,646.71,16909.0
2021-10-14 13:00:00,646.29,646.29,643.31,645.22,11247.0,646.29,646.29,643.31,645.22,11247.0
2021-10-14 14:00:00,645.06,649.41,645.06,649.27,16125.0,645.06,649.41,645.06,649.27,16125.0
2021-10-14 15:00:00,648.96,653.78,648.5,652.77,66071.0,648.96,653.78,648.5,652.77,66071.0
2021-10-15 09:30:00,657.7,668.7,654.92,663.25,24725.0,657.7,668.7,654.92,663.25,24725.0
2021-10-15 10:00:00,663.75,668.07,662.87,668.07,32983.0,663.75,668.07,662.87,668.07,32983.0
2021-10-15 11:00:00,668.29,670.85,664.0,667.98,25142.0,668.29,670.85,664.0,667.98,25142.0
2021-10-15 12:00:00,668.21,673.91,667.93,668.05,36274.0,668.21,673.91,667.93,668.05,36274.0
2021-10-15 13:00:00,668.0,669.2,663.86,665.71,23586.0,668.0,669.2,663.86,665.71,23586.0
2021-10-15 14:00:00,666.02,669.64,664.19,665.64,34096.0,666.02,669.64,664.19,665.64,34096.0
2021-10-15 15:00:00,665.64,666.27,657.64,659.06,84390.0,665.64,666.27,657.64,659.06,84390.0
2021-10-18 09:30:00,657.43,673.78,657.39,671.59,17041.0,657.43,673.78,657.39,671.59,17041.0
2021-10-18 10:00:00,671.59,688.21,671.58,684.87,70317.0,671.59,688.21,671.58,684.87,70317.0
2021-10-18 11:00:00,684.87,694.79,684.86,692.09,65368.0,684.87,694.79,684.86,692.09,65368.0
2021-10-18 12:00:00,691.8,698.75,689.79,697.01,49613.0,691.8,698.75,689.79,697.01,49613.0
2021-10-18 13:00:00,697.24,697.75,690.45,693.13,42878.0,697.24,697.75,690.45,693.13,42878.0
2021-10-18 14:00:00,693.12,695.59,687.92,688.64,38398.0,693.12,695.59,687.92,688.64,38398.0
2021-10-18 15:00:00,688.12,689.97,683.28,689.77,107318.0,688.12,689.97,683.28,689.77,107318.0
2021-10-19 09:30:00,688.43,699.14,688.12,693.18,27517.0,688.43,699.14,688.12,693.18,27517.0
2021-10-19 10:00:00,692.51,694.14,684.3,686.22,22547.0,692.51,694.14,684.3,686.22,22547.0
2021-10-19 11:00:00,686.95,690.19,686.22,686.25,14040.0,686.95,690.19,686.22,686.25,14040.0
2021-10-19 12:00:00,686.69,687.21,683.51,683.81,16498.0,686.69,687.21,683.51,683.81,16498.0
2021-10-19 13:00:00,684.47,685.01,682.64,683.58,7527.0,684.47,685.01,682.64,683.58,7527.0
2021-10-19 14:00:00,682.8,683.5,677.35,678.92,19733.0,682.8,683.5,677.35,678.92,19733.0
2021-10-19 15:00:00,678.23,679.22,673.6,675.29,55054.0,678.23,679.22,673.6,675.29,55054.0
2021-10-20 09:30:00,675.0,687.43,675.0,683.61,9937.0,675.0,687.43,675.0,683.61,9937.0
2021-10-20 10:00:00,684.45,687.42,679.16,682.05,22722.0,684.45,687.42,679.16,682.05,22722.0
2021-10-20 11:00:00,680.8,687.88,680.13,685.51,9295.0,680.8,687.88,680.13,685.51,9295.0
2021-10-20 12:00:00,685.42,685.42,680.89,680.89,24958.0,685.42,685.42,680.89,680.89,24958.0
2021-10-20 13:00:00,681.32,682.6,677.6,678.61,15822.0,681.32,682.6,677.6,678.61,15822.0
2021-10-20 14:00:00,679.23,683.09,678.1,682.34,10967.0,679.23,683.09,678.1,682.34,10967.0
2021-10-20 15:00:00,682.53,682.98,677.34,677.66,20460.0,682.53,682.98,677.34,677.66,20460.0
2021-10-21 09:30:00,672.95,678.85,672.95,678.68,6629.0,672.95,678.85,672.95,678.68,6629.0
2021-10-21 10:00:00,678.62,681.04,672.75,672.75,21203.0,678.62,681.04,672.75,672.75,21203.0
2021-10-21 11:00:00,671.1,671.45,666.0,666.0,15684.0,671.1,671.45,666.0,666.0,15684.0
2021-10-21 12:00:00,666.12,671.81,665.66,671.26,18526.0,666.12,671.81,665.66,671.26,18526.0
2021-10-21 13:00:00,671.38,674.61,671.22,672.06,9623.0,671.38,674.61,671.22,672.06,9623.0
2021-10-21 14:00:00,671.44,673.7,669.16,669.16,12011.0,671.44,673.7,669.16,669.16,12011.0
2021-10-21 15:00:00,669.13,672.71,669.13,672.05,31804.0,669.13,672.71,669.13,672.05,31804.0
2021-10-22 09:30:00,668.87,671.95,663.94,666.17,20532.0,668.87,671.95,663.94,666.17,20532.0
2021-10-22 10:00:00,664.82,666.21,661.5,665.71,19987.0,664.82,666.21,661.5,665.71,19987.0
2021-10-22 11:00:00,666.37,669.51,659.85,662.71,15615.0,666.37,669.51,659.85,662.71,15615.0
2021-10-22 12:00:00,663.52,673.64,662.62,669.94,32809.0,663.52,673.64,662.62,669.94,32809.0
2021-10-22 13:00:00,668.99,671.99,666.51,666.51,12123.0,668.99,671.99,666.51,666.51,12123.0
2021-10-22 14:00:00,667.21,669.86,666.58,667.45,18887.0,667.21,669.86,666.58,667.45,18887.0
2021-10-22 15:00:00,666.84,669.74,665.98,667.22,40828.0,666.84,669.74,665.98,667.22,40828.0
2021-10-25 09:30:00,667.67,667.67,658.0,658.34,14527.0,667.67,667.67,658.0,658.34,14527.0
2021-10-25 10:00:00,658.02,663.43,657.78,659.35,52624.0,658.02,663.43,657.78,659.35,52624.0
2021-10-25 11:00:00,659.25,659.25,652.0,656.25,21706.0,659.25,659.25,652.0,656.25,21706.0
2021-10-25 12:00:00,657.1,662.1,655.21,662.1,18349.0,657.1,662.1,655.21,662.1,18349.0
2021-10-25 13:00:00,662.13,667.97,662.13,667.97,10720.0,662.13,667.97,662.13,667.97,10720.0
2021-10-25 14:00:00,668.0,672.98,667.03,670.0,29577.0,668.0,672.98,667.03,670.0,29577.0
2021-10-25 15:00:00,670.12,672.63,668.21,669.87,38976.0,670.12,672.63,668.21,669.87,38976.0
2021-10-26 09:30:00,674.5,675.01,666.62,667.58,9210.0,674.5,675.01,666.62,667.58,9210.0
2021-10-26 10:00:00,667.34,672.0,665.0,666.02,13495.0,667.34,672.0,665.0,666.02,13495.0
2021-10-26 11:00:00,666.29,666.42,661.59,665.35,13662.0,666.29,666.42,661.59,665.35,13662.0
2021-10-26 12:00:00,662.98,662.98,654.61,655.24,14863.0,662.98,662.98,654.61,655.24,14863.0
2021-10-26 13:00:00,654.67,655.91,652.0,653.97,18716.0,654.67,655.91,652.0,653.97,18716.0
2021-10-26 14:00:00,654.78,659.78,654.76,658.41,24756.0,654.78,659.78,654.76,658.41,24756.0
2021-10-26 15:00:00,658.73,663.0,658.0,659.46,31553.0,658.73,663.0,658.0,659.46,31553.0
2021-10-27 09:30:00,664.7,664.7,653.37,654.65,14429.0,664.7,664.7,653.37,654.65,14429.0
2021-10-27 10:00:00,653.74,655.0,649.61,652.91,31201.0,653.74,655.0,649.61,652.91,31201.0
2021-10-27 11:00:00,653.71,655.61,652.0,652.55,10917.0,653.71,655.61,652.0,652.55,10917.0
2021-10-27 12:00:00,652.66,656.31,651.38,656.31,16132.0,652.66,656.31,651.38,656.31,16132.0
2021-10-27 13:00:00,656.5,660.9,656.24,658.8,6714.0,656.5,660.9,656.24,658.8,6714.0
2021-10-27 14:00:00,657.95,658.32,654.95,655.98,4415.0,657.95,658.32,654.95,655.98,4415.0
2021-10-27 15:00:00,655.41,655.98,650.84,653.8,35391.0,655.41,655.98,650.84,653.8,35391.0
2021-10-28 09:30:00,661.28,663.0,656.76,660.79,13665.0,661.28,663.0,656.76,660.79,13665.0
2021-10-28 10:00:00,659.7,663.97,658.03,658.3,18537.0,659.7,663.97,658.03,658.3,18537.0
2021-10-28 11:00:00,657.34,661.6,657.0,659.38,10007.0,657.34,661.6,657.0,659.38,10007.0
2021-10-28 12:00:00,660.0,660.52,658.19,658.19,8146.0,660.0,660.52,658.19,658.19,8146.0
2021-10-28 13:00:00,658.89,660.0,657.54,659.0,6969.0,658.89,660.0,657.54,659.0,6969.0
2021-10-28 14:00:00,658.56,659.16,657.81,658.25,7415.0,658.56,659.16,657.81,658.25,7415.0
2021-10-28 15:00:00,658.21,660.0,657.31,660.0,41781.0,658.21,660.0,657.31,660.0,41781.0
2021-10-29 09:30:00,652.88,662.22,651.01,659.93,15938.0,652.88,662.22,651.01,659.93,15938.0
2021-10-29 10:00:00,660.95,664.13,659.35,659.92,19732.0,660.95,664.13,659.35,659.92,19732.0
2021-10-29 11:00:00,659.11,659.11,652.8,656.13,17015.0,659.11,659.11,652.8,656.13,17015.0
2021-10-29 12:00:00,655.6,660.37,655.34,659.19,13675.0,655.6,660.37,655.34,659.19,13675.0
2021-10-29 13:00:00,658.49,659.47,655.05,656.07,7590.0,658.49,659.47,655.05,656.07,7590.0
2021-10-29 14:00:00,655.66,656.51,655.11,656.17,7395.0,655.66,656.51,655.11,656.17,7395.0
2021-10-29 15:00:00,655.14,661.83,654.88,659.21,42616.0,655.14,661.83,654.88,659.21,42616.0
2021-11-01 09:30:00,664.0,665.6,656.5,663.61,30258.0,664.0,665.6,656.5,663.61,30258.0
2021-11-01 10:00:00,661.29,676.49,658.67,672.5,33889.0,661.29,676.49,658.67,672.5,33889.0
2021-11-01 11:00:00,670.78,674.24,664.48,668.93,18265.0,670.78,674.24,664.48,668.93,18265.0
2021-11-01 12:00:00,668.29,670.31,667.53,667.77,12936.0,668.29,670.31,667.53,667.77,12936.0
2021-11-01 13:00:00,668.32,670.62,668.0,668.07,5203.0,668.32,670.62,668.0,668.07,5203.0
2021-11-01 14:00:00,669.2,670.01,665.83,667.8,13888.0,669.2,670.01,665.83,667.8,13888.0
2021-11-01 15:00:00,667.63,670.47,665.14,668.82,39515.0,667.63,670.47,665.14,668.82,39515.0
2021-11-02 09:30:00,667.68,669.54,660.0,660.75,32153.0,667.68,669.54,660.0,660.75,32153.0
2021-11-02 10:00:00,661.95,668.14,660.81,664.46,23509.0,661.95,668.14,660.81,664.46,23509.0
2021-11-02 11:00:00,664.7,665.57,662.13,662.17,12816.0,664.7,665.57,662.13,662.17,12816.0
2021-11-02 12:00:00,662.13,662.13,656.18,656.18,12481.0,662.13,662.13,656.18,656.18,12481.0
2021-11-02 13:00:00,657.01,660.27,654.01,654.34,29218.0,657.01,660.27,654.01,654.34,29218.0
2021-11-02 14:00:00,655.25,659.38,653.88,659.38,19387.0,655.25,659.38,653.88,659.38,19387.0
2021-11-02 15:00:00,659.93,662.0,659.05,659.69,33689.0,659.93,662.0,659.05,659.69,33689.0
2021-11-03 09:30:00,656.92,678.52,655.85,678.3,23608.0,656.92,678.52,655.85,678.3,23608.0
2021-11-03 10:00:00,677.62,689.81,673.56,685.01,49258.0,677.62,689.81,673.56,685.01,49258.0
2021-11-03 11:00:00,684.0,686.46,681.26,682.29,25716.0,684.0,686.46,681.26,682.29,25716.0
2021-11-03 12:00:00,681.71,682.0,672.98,675.92,17612.0,681.71,682.0,672.98,675.92,17612.0
2021-11-03 13:00:00,675.0,676.85,673.48,675.71,10050.0,675.0,676.85,673.48,675.71,10050.0
2021-11-03 14:00:00,678.22,684.97,676.04,683.65,24263.0,678.22,684.97,676.04,683.65,24263.0
2021-11-03 15:00:00,684.08,684.33,676.55,676.56,50512.0,684.08,684.33,676.55,676.56,50512.0
2021-11-04 09:30:00,678.96,679.09,672.2,677.23,15066.0,678.96,679.09,672.2,677.23,15066.0
2021-11-04 10:00:00,677.45,680.9,673.28,674.09,6777.0,677.45,680.9,673.28,674.09,6777.0
2021-11-04 11:00:00,673.23,673.7,664.72,668.41,16259.0,673.23,673.7,664.72,668.41,16259.0
2021-11-04 12:00:00,668.69,672.64,663.96,664.5,16512.0,668.69,672.64,663.96,664.5,16512.0
2021-11-04 13:00:00,664.96,667.36,663.05,665.93,13326.0,664.96,667.36,663.05,665.93,13326.0
2021-11-04 14:00:00,665.4,667.77,661.33,664.71,30449.0,665.4,667.77,661.33,664.71,30449.0
2021-11-04 15:00:00,665.17,666.96,662.36,662.36,53365.0,665.17,666.96,662.36,662.36,53365.0
2021-11-05 09:30:00,667.69,670.95,662.0,663.64,15260.0,667.69,670.95,662.0,663.64,15260.0
2021-11-05 10:00:00,664.97,666.79,657.12,658.4,18837.0,664.97,666.79,657.12,658.4,18837.0
2021-11-05 11:00:00,658.01,660.32,653.06,657.67,23855.0,658.01,660.32,653.06,657.67,23855.0
2021-11-05 12:00:00,657.28,660.15,657.11,659.03,10943.0,657.28,660.15,657.11,659.03,10943.0
2021-11-05 13:00:00,659.05,659.26,652.75,657.23,15070.0,659.05,659.26,652.75,657.23,15070.0
2021-11-05 14:00:00,657.47,659.35,656.41,657.47,13913.0,657.47,659.35,656.41,657.47,13913.0
2021-11-05 15:00:00,657.47,660.75,655.02,660.23,60618.0,657.47,660.75,655.02,660.23,60618.0
2021-11-08 09:30:00,662.76,665.97,642.89,642.89,33948.0,662.76,665.97,642.89,642.89,33948.0
2021-11-08 10:00:00,643.17,653.42,642.51,648.72,51025.0,643.17,653.42,642.51,648.72,51025.0
2021-11-08 11:00:00,651.15,652.87,647.01,652.87,7062.0,651.15,652.87,647.01,652.87,7062.0
2021-11-08 12:00:00,653.81,657.49,652.41,657.14,9153.0,653.81,657.49,652.41,657.14,9153.0
2021-11-08 13:00:00,656.68,659.0,656.33,658.3,6555.0,656.68,659.0,656.33,658.3,6555.0
2021-11-08 14:00:00,658.25,659.0,657.14,658.51,7585.0,658.25,659.0,657.14,658.51,7585.0
2021-11-08 15:00:00,658.85,658.85,655.39,657.82,17190.0,658.85,658.85,655.39,657.82,17190.0
2021-11-09 09:30:00,657.5,664.0,653.2,654.08,20441.0,657.5,664.0,653.2,654.08,20441.0
2021-11-09 10:00:00,654.61,659.99,650.55,655.42,21723.0,654.61,659.99,650.55,655.42,21723.0
2021-11-09 11:00:00,657.98,657.99,653.5,653.5,13807.0,657.98,657.99,653.5,653.5,13807.0
2021-11-09 12:00:00,653.86,655.54,652.84,655.47,3003.0,653.86,655.54,652.84,655.47,3003.0
2021-11-09 13:00:00,655.5,657.49,651.76,651.8,15281.0,655.5,657.49,651.76,651.8,15281.0
2021-11-09 14:00:00,651.53,652.09,649.51,650.0,12691.0,651.53,652.09,649.51,650.0,12691.0
2021-11-09 15:00:00,650.87,653.19,649.57,652.91,27994.0,650.87,653.19,649.57,652.91,27994.0
2021-11-10 09:30:00,648.74,648.74,638.8,639.99,24009.0,648.74,648.74,638.8,639.99,24009.0
2021-11-10 10:00:00,640.26,641.77,634.56,640.87,39077.0,640.26,641.77,634.56,640.87,39077.0
2021-11-10 11:00:00,640.45,646.81,640.41,640.74,13470.0,640.45,646.81,640.41,640.74,13470.0
2021-11-10 12:00:00,640.8,641.0,637.19,638.14,8245.0,640.8,641.0,637.19,638.14,8245.0
2021-11-10 13:00:00,637.62,638.8,634.44,636.77,17486.0,637.62,638.8,634.44,636.77,17486.0
2021-11-10 14:00:00,637.41,639.31,631.09,634.99,22009.0,637.41,639.31,631.09,634.99,22009.0
2021-11-10 15:00:00,634.9,638.28,634.11,636.84,45610.0,634.9,638.28,634.11,636.84,45610.0
2021-11-11 09:30:00,641.62,643.99,635.0,639.79,9002.0,641.62,643.99,635.0,639.79,9002.0
2021-11-11 10:00:00,639.6,640.07,635.19,639.88,12742.0,639.6,640.07,635.19,639.88,12742.0
2021-11-11 11:00:00,638.09,640.14,633.88,634.3,18500.0,638.09,640.14,633.88,634.3,18500.0
2021-11-11 12:00:00,633.39,634.07,629.85,631.9,10217.0,633.39,634.07,629.85,631.9,10217.0
2021-11-11 13:00:00,631.9,634.5,629.4,633.21,23746.0,631.9,634.5,629.4,633.21,23746.0
2021-11-11 14:00:00,633.89,636.45,632.0,636.08,17198.0,633.89,636.45,632.0,636.08,17198.0
2021-11-11 15:00:00,635.36,638.69,633.4,635.43,37549.0,635.36,638.69,633.4,635.43,37549.0
2021-11-12 09:30:00,629.8,633.19,626.0,630.01,15509.0,629.8,633.19,626.0,630.01,15509.0
2021-11-12 10:00:00,629.5,638.0,629.5,635.05,31644.0,629.5,638.0,629.5,635.05,31644.0
2021-11-12 11:00:00,635.06,638.42,632.0,633.05,16976.0,635.06,638.42,632.0,633.05,16976.0
2021-11-12 12:00:00,633.57,634.96,632.13,633.79,11780.0,633.57,634.96,632.13,633.79,11780.0
2021-11-12 13:00:00,633.45,635.57,631.49,634.28,13203.0,633.45,635.57,631.49,634.28,13203.0
2021-11-12 14:00:00,633.63,636.4,632.95,636.32,5835.0,633.63,636.4,632.95,636.32,5835.0
2021-11-12 15:00:00,636.53,637.33,633.89,635.2,37752.0,636.53,637.33,633.89,635.2,37752.0
2021-11-15 09:30:00,639.14,646.03,637.88,645.6,34641.0,639.14,646.03,637.88,645.6,34641.0
2021-11-15 10:00:00,646.3,652.63,646.05,649.05,21965.0,646.3,652.63,646.05,649.05,21965.0
2021-11-15 11:00:00,649.99,650.42,640.54,640.54,14488.0,649.99,650.42,640.54,640.54,14488.0
2021-11-15 12:00:00,641.19,645.76,640.48,645.76,15278.0,641.19,645.76,640.48,645.76,15278.0
2021-11-15 13:00:00,646.13,653.0,645.17,652.07,13447.0,646.13,653.0,645.17,652.07,13447.0
2021-11-15 14:00:00,651.42,653.25,649.35,650.01,22795.0,651.42,653.25,649.35,650.01,22795.0
2021-11-15 15:00:00,650.61,650.84,649.0,649.29,33264.0,650.61,650.84,649.0,649.29,33264.0
2021-11-16 09:30:00,649.29,656.9,642.01,649.28,33536.0,649.29,656.9,642.01,649.28,33536.0
2021-11-16 10:00:00,651.52,655.65,649.59,654.37,33358.0,651.52,655.65,649.59,654.37,33358.0
2021-11-16 11:00:00,653.64,654.38,647.68,649.52,17332.0,653.64,654.38,647.68,649.52,17332.0
2021-11-16 12:00:00,650.1,651.21,645.27,649.63,9674.0,650.1,651.21,645.27,649.63,9674.0
2021-11-16 13:00:00,649.73,655.51,649.52,654.83,8696.0,649.73,655.51,649.52,654.83,8696.0
2021-11-16 14:00:00,655.02,655.02,651.19,651.19,8371.0,655.02,655.02,651.19,651.19,8371.0
2021-11-16 15:00:00,652.14,653.97,649.05,650.95,30847.0,652.14,653.97,649.05,650.95,30847.0
2021-11-17 09:30:00,656.0,656.06,643.7,645.01,19291.0,656.0,656.06,643.7,645.01,19291.0
2021-11-17 10:00:00,644.9,646.13,634.5,635.64,30204.0,644.9,646.13,634.5,635.64,30204.0
2021-11-17 11:00:00,635.26,635.26,626.0,634.34,89478.0,635.26,635.26,626.0,634.34,89478.0
2021-11-17 12:00:00,633.78,633.78,618.62,626.63,54396.0,633.78,633.78,618.62,626.63,54396.0
2021-11-17 13:00:00,626.94,632.19,624.02,630.93,30947.0,626.94,632.19,624.02,630.93,30947.0
2021-11-17 14:00:00,630.93,631.27,627.96,628.38,7658.0,630.93,631.27,627.96,628.38,7658.0
2021-11-17 15:00:00,628.49,628.49,621.6,624.43,55571.0,628.49,628.49,621.6,624.43,55571.0
2021-11-18 09:30:00,628.06,640.01,623.0,637.3,25267.0,628.06,640.01,623.0,637.3,25267.0
2021-11-18 10:00:00,636.84,638.99,629.65,632.47,23270.0,636.84,638.99,629.65,632.47,23270.0
2021-11-18 11:00:00,633.13,643.99,632.93,639.48,45173.0,633.13,643.99,632.93,639.48,45173.0
2021-11-18 12:00:00,638.88,645.0,636.26,636.97,25300.0,638.88,645.0,636.26,636.97,25300.0
2021-11-18 13:00:00,637.01,637.19,634.71,636.44,3816.0,637.01,637.19,634.71,636.44,3816.0
2021-11-18 14:00:00,635.79,639.0,635.41,639.0,17268.0,635.79,639.0,635.41,639.0,17268.0
2021-11-18 15:00:00,638.96,643.49,637.0,643.49,46081.0,638.96,643.49,637.0,643.49,46081.0
2021-11-19 09:30:00,639.91,647.53,637.27,647.53,24808.0,639.91,647.53,637.27,647.53,24808.0
2021-11-19 10:00:00,647.1,648.32,638.4,643.0,21034.0,647.1,648.32,638.4,643.0,21034.0
2021-11-19 11:00:00,644.99,651.49,644.67,648.05,12747.0,644.99,651.49,644.67,648.05,12747.0
2021-11-19 12:00:00,648.06,649.22,645.66,647.63,8844.0,648.06,649.22,645.66,647.63,8844.0
2021-11-19 13:00:00,646.9,647.78,640.89,641.26,5458.0,646.9,647.78,640.89,641.26,5458.0
2021-11-19 14:00:00,641.28,643.39,641.28,641.74,10590.0,641.28,643.39,641.28,641.74,10590.0
2021-11-19 15:00:00,642.11,645.66,641.03,645.56,39378.0,642.11,645.66,641.03,645.56,39378.0
2021-11-22 09:30:00,643.77,645.2,630.31,631.0,28148.0,643.77,645.2,630.31,631.0,28148.0
2021-11-22 10:00:00,630.5,638.17,630.0,636.68,28892.0,630.5,638.17,630.0,636.68,28892.0
2021-11-22 11:00:00,635.01,636.08,624.52,625.74,50184.0,635.01,636.08,624.52,625.74,50184.0
2021-11-22 12:00:00,626.5,635.24,624.51,635.24,35720.0,626.5,635.24,624.51,635.24,35720.0
2021-11-22 13:00:00,634.82,637.24,632.57,636.1,16923.0,634.82,637.24,632.57,636.1,16923.0
2021-11-22 14:00:00,636.86,638.3,633.75,634.39,10000.0,636.86,638.3,633.75,634.39,10000.0
2021-11-22 15:00:00,633.67,633.76,625.68,627.11,40662.0,633.67,633.76,625.68,627.11,40662.0
2021-11-23 09:30:00,621.04,621.6,608.05,615.26,56611.0,621.04,621.6,608.05,615.26,56611.0
2021-11-23 10:00:00,613.72,615.44,598.07,603.14,97066.0,613.72,615.44,598.07,603.14,97066.0
2021-11-23 11:00:00,602.18,607.74,598.25,605.11,57804.0,602.18,607.74,598.25,605.11,57804.0
2021-11-23 12:00:00,604.89,607.94,600.0,600.64,30192.0,604.89,607.94,600.0,600.64,30192.0
2021-11-23 13:00:00,600.42,606.0,599.7,602.75,35140.0,600.42,606.0,599.7,602.75,35140.0
2021-11-23 14:00:00,602.75,604.27,599.18,602.84,24648.0,602.75,604.27,599.18,602.84,24648.0
2021-11-23 15:00:00,602.06,606.4,601.72,603.91,42923.0,602.06,606.4,601.72,603.91,42923.0
2021-11-24 09:30:00,599.04,600.53,590.47,599.42,20205.0,599.04,600.53,590.47,599.42,20205.0
2021-11-24 10:00:00,599.42,607.87,597.21,602.75,53841.0,599.42,607.87,597.21,602.75,53841.0
2021-11-24 11:00:00,604.02,609.84,602.09,608.08,21624.0,604.02,609.84,602.09,608.08,21624.0
2021-11-24 12:00:00,607.18,609.77,605.2,606.81,13695.0,607.18,609.77,605.2,606.81,13695.0
2021-11-24 13:00:00,608.35,610.42,605.97,606.04,10976.0,608.35,610.42,605.97,606.04,10976.0
2021-11-24 14:00:00,606.09,607.44,603.5,606.78,8093.0,606.09,607.44,603.5,606.78,8093.0
2021-11-24 15:00:00,606.19,607.99,604.46,605.08,21060.0,606.19,607.99,604.46,605.08,21060.0
2021-11-26 09:30:00,596.0,607.93,594.94,603.24,13135.0,596.0,607.93,594.94,603.24,13135.0
2021-11-26 10:00:00,603.0,604.96,598.56,600.74,20163.0,603.0,604.96,598.56,600.74,20163.0
2021-11-26 11:00:00,600.29,600.31,595.0,596.29,10021.0,600.29,600.31,595.0,596.29,10021.0
2021-11-26 12:00:00,596.99,601.25,593.73,599.3,17944.0,596.99,601.25,593.73,599.3,17944.0
2021-11-29 09:30:00,607.7,607.7,595.77,601.4,18445.0,607.7,607.7,595.77,601.4,18445.0
2021-11-29 10:00:00,601.99,602.13,596.09,599.93,43898.0,601.99,602.13,596.09,599.93,43898.0
2021-11-29 11:00:00,599.96,603.7,599.96,601.11,23536.0,599.96,603.7,599.96,601.11,23536.0
2021-11-29 12:00:00,601.77,604.37,601.19,603.84,20922.0,601.77,604.37,601.19,603.84,20922.0
2021-11-29 13:00:00,603.41,603.83,600.19,601.78,27169.0,603.41,603.83,600.19,601.78,27169.0
2021-11-29 14:00:00,600.8,602.33,598.88,598.88,14761.0,600.8,602.33,598.88,598.88,14761.0
2021-11-29 15:00:00,598.65,599.75,595.57,597.06,24409.0,598.65,599.75,595.57,597.06,24409.0
2021-11-30 09:30:00,597.42,598.01,590.31,591.5,31002.0,597.42,598.01,590.31,591.5,31002.0
2021-11-30 10:00:00,590.82,594.58,582.4,583.87,27511.0,590.82,594.58,582.4,583.87,27511.0
2021-11-30 11:00:00,582.83,588.17,578.25,580.89,28153.0,582.83,588.17,578.25,580.89,28153.0
2021-11-30 12:00:00,580.87,583.43,575.72,581.11,28661.0,580.87,583.43,575.72,581.11,28661.0
2021-11-30 13:00:00,581.51,585.02,578.27,582.97,14035.0,581.51,585.02,578.27,582.97,14035.0
2021-11-30 14:00:00,583.21,586.79,583.2,584.71,22692.0,583.21,586.79,583.2,584.71,22692.0
2021-11-30 15:00:00,585.85,585.86,580.82,583.18,56767.0,585.85,585.86,580.82,583.18,56767.0
2021-12-01 09:30:00,590.23,600.11,589.87,599.77,21736.0,590.23,600.11,589.87,599.77,21736.0
2021-12-01 10:00:00,599.09,600.87,592.76,595.81,25060.0,599.09,600.87,592.76,595.81,25060.0
2021-12-01 11:00:00,596.03,597.49,590.09,590.16,18271.0,596.03,597.49,590.09,590.16,18271.0
2021-12-01 12:00:00,590.74,592.28,582.42,582.91,9882.0,590.74,592.28,582.42,582.91,9882.0
2021-12-01 13:00:00,581.88,583.79,576.72,582.58,26027.0,581.88,583.79,576.72,582.58,26027.0
2021-12-01 14:00:00,581.65,584.0,577.31,580.26,17868.0,581.65,584.0,577.31,580.26,17868.0
2021-12-01 15:00:00,579.78,580.15,564.56,565.48,79130.0,579.78,580.15,564.56,565.48,79130.0
2021-12-02 09:30:00,565.0,574.85,565.0,572.22,15052.0,565.0,574.85,565.0,572.22,15052.0
2021-12-02 10:00:00,570.77,570.78,554.23,559.58,50825.0,570.77,570.78,554.23,559.58,50825.0
2021-12-02 11:00:00,560.25,566.16,559.66,560.74,26512.0,560.25,566.16,559.66,560.74,26512.0
2021-12-02 12:00:00,561.57,565.05,560.72,562.79,18312.0,561.57,565.05,560.72,562.79,18312.0
2021-12-02 13:00:00,561.69,561.96,557.62,561.24,19928.0,561.69,561.96,557.62,561.24,19928.0
2021-12-02 14:00:00,560.8,562.5,558.29,560.61,10896.0,560.8,562.5,558.29,560.61,10896.0
2021-12-02 15:00:00,560.81,564.75,560.07,560.63,33702.0,560.81,564.75,560.07,560.63,33702.0
2021-12-03 09:30:00,564.8,568.03,545.03,547.01,29359.0,564.8,568.03,545.03,547.01,29359.0
2021-12-03 10:00:00,549.25,550.0,535.57,538.5,36730.0,549.25,550.0,535.57,538.5,36730.0
2021-12-03 11:00:00,537.42,541.17,528.8,532.34,65065.0,537.42,541.17,528.8,532.34,65065.0
2021-12-03 12:00:00,532.34,539.28,529.83,536.05,22061.0,532.34,539.28,529.83,536.05,22061.0
2021-12-03 13:00:00,535.66,538.92,533.76,535.11,16629.0,535.66,538.92,533.76,535.11,16629.0
2021-12-03 14:00:00,535.12,535.54,525.01,528.24,39460.0,535.12,535.54,525.01,528.24,39460.0
2021-12-03 15:00:00,528.18,538.45,527.64,537.12,63634.0,528.18,538.45,527.64,537.12,63634.0
2021-12-06 09:30:00,540.0,554.38,539.91,554.0,69671.0,540.0,554.38,539.91,554.0,69671.0
2021-12-06 10:00:00,552.11,564.1,548.86,562.71,36223.0,552.11,564.1,548.86,562.71,36223.0
2021-12-06 11:00:00,561.94,562.99,556.03,561.56,28506.0,561.94,562.99,556.03,561.56,28506.0
2021-12-06 12:00:00,562.99,563.96,556.14,559.86,17981.0,562.99,563.96,556.14,559.86,17981.0
2021-12-06 13:00:00,559.25,566.45,558.4,565.0,28933.0,559.25,566.45,558.4,565.0,28933.0
2021-12-06 14:00:00,565.27,571.0,565.19,565.5,39219.0,565.27,571.0,565.19,565.5,39219.0
2021-12-06 15:00:00,566.48,568.43,562.4,562.7,64458.0,566.48,568.43,562.4,562.7,64458.0
2021-12-07 09:30:00,577.03,579.0,572.73,575.8,14797.0,577.03,579.0,572.73,575.8,14797.0
2021-12-07 10:00:00,575.8,585.99,575.8,583.36,30001.0,575.8,585.99,575.8,583.36,30001.0
2021-12-07 11:00:00,584.65,586.75,582.35,584.34,20466.0,584.65,586.75,582.35,584.34,20466.0
2021-12-07 12:00:00,584.31,585.0,580.82,583.33,29205.0,584.31,585.0,580.82,583.33,29205.0
2021-12-07 13:00:00,583.16,583.72,580.66,580.73,12537.0,583.16,583.72,580.66,580.73,12537.0
2021-12-07 14:00:00,581.31,581.73,578.88,580.58,14549.0,581.31,581.73,578.88,580.58,14549.0
2021-12-07 15:00:00,580.9,581.22,573.6,576.34,47029.0,580.9,581.22,573.6,576.34,47029.0
2021-12-08 09:30:00,576.04,582.04,570.0,574.68,62550.0,576.04,582.04,570.0,574.68,62550.0
2021-12-08 10:00:00,573.14,581.08,572.61,575.55,52092.0,573.14,581.08,572.61,575.55,52092.0
2021-12-08 11:00:00,576.0,578.35,571.0,578.34,63003.0,576.0,578.35,571.0,578.34,63003.0
2021-12-08 12:00:00,577.3,583.75,572.19,581.1,50094.0,577.3,583.75,572.19,581.1,50094.0
2021-12-08 13:00:00,579.29,580.77,574.84,575.76,46337.0,579.29,580.77,574.84,575.76,46337.0
2021-12-08 14:00:00,575.93,580.15,574.18,578.09,49998.0,575.93,580.15,574.18,578.09,49998.0
2021-12-08 15:00:00,578.02,581.49,575.82,576.96,163549.0,578.02,581.49,575.82,576.96,163549.0
2021-12-09 09:30:00,625.0,658.51,625.0,642.0,515153.0,625.0,658.51,625.0,642.0,515153.0
2021-12-09 10:00:00,640.89,644.9,628.69,643.55,337907.0,640.89,644.9,628.69,643.55,337907.0
2021-12-09 11:00:00,643.17,643.39,627.99,634.36,145070.0,643.17,643.39,627.99,634.36,145070.0
2021-12-09 12:00:00,634.25,634.34,629.41,633.61,98437.0,634.25,634.34,629.41,633.61,98437.0
2021-12-09 13:00:00,633.3,633.48,623.77,624.57,178783.0,633.3,633.48,623.77,624.57,178783.0
2021-12-09 14:00:00,624.89,625.03,607.11,610.8,154288.0,624.89,625.03,607.11,610.8,154288.0
2021-12-09 15:00:00,609.4,620.5,608.5,609.75,209831.0,609.4,620.5,608.5,609.75,209831.0
2021-12-10 09:30:00,608.45,615.0,594.56,599.4,102665.0,608.45,615.0,594.56,599.4,102665.0
2021-12-10 10:00:00,600.6,605.17,582.3,589.53,93964.0,600.6,605.17,582.3,589.53,93964.0
2021-12-10 11:00:00,589.27,597.18,589.27,595.2,49218.0,589.27,597.18,589.27,595.2,49218.0
2021-12-10 12:00:00,594.03,595.94,590.0,594.34,35993.0,594.03,595.94,590.0,594.34,35993.0
2021-12-10 13:00:00,594.89,598.22,593.71,594.59,71997.0,594.89,598.22,593.71,594.59,71997.0
2021-12-10 14:00:00,594.85,597.4,593.22,594.58,35951.0,594.85,597.4,593.22,594.58,35951.0
2021-12-10 15:00:00,593.85,603.54,593.84,602.89,133827.0,593.85,603.54,593.84,602.89,133827.0
2021-12-13 09:30:00,602.75,611.66,597.51,600.62,23193.0,602.75,611.66,597.51,600.62,23193.0
2021-12-13 10:00:00,600.62,601.55,578.01,580.0,50012.0,600.62,601.55,578.01,580.0,50012.0
2021-12-13 11:00:00,579.95,579.95,568.0,568.64,35747.0,579.95,579.95,568.0,568.64,35747.0
2021-12-13 12:00:00,568.1,572.41,564.69,568.05,62828.0,568.1,572.41,564.69,568.05,62828.0
2021-12-13 13:00:00,568.46,570.69,567.83,568.55,16282.0,568.46,570.69,567.83,568.55,16282.0
2021-12-13 14:00:00,568.37,570.09,566.22,569.12,35194.0,568.37,570.09,566.22,569.12,35194.0
2021-12-13 15:00:00,569.46,571.2,565.46,567.25,88285.0,569.46,571.2,565.46,567.25,88285.0
2021-12-14 09:30:00,557.82,563.21,552.22,555.02,45860.0,557.82,563.21,552.22,555.02,45860.0
2021-12-14 10:00:00,555.62,574.25,555.04,567.64,59378.0,555.62,574.25,555.04,567.64,59378.0
2021-12-14 11:00:00,567.46,570.0,563.21,564.11,16974.0,567.46,570.0,563.21,564.11,16974.0
2021-12-14 12:00:00,564.56,566.08,561.26,564.19,16583.0,564.56,566.08,561.26,564.19,16583.0
2021-12-14 13:00:00,563.11,566.84,560.45,561.74,14551.0,563.11,566.84,560.45,561.74,14551.0
2021-12-14 14:00:00,561.4,570.58,560.32,569.93,24519.0,561.4,570.58,560.32,569.93,24519.0
2021-12-14 15:00:00,570.17,571.27,567.58,567.61,42021.0,570.17,571.27,567.58,567.61,42021.0
2021-12-15 09:30:00,565.59,568.99,555.22,557.03,11150.0,565.59,568.99,555.22,557.03,11150.0
2021-12-15 10:00:00,557.56,561.59,553.36,554.0,18438.0,557.56,561.59,553.36,554.0,18438.0
2021-12-15 11:00:00,553.82,555.41,545.37,547.01,61769.0,553.82,555.41,545.37,547.01,61769.0
2021-12-15 12:00:00,547.79,553.16,546.4,550.16,18084.0,547.79,553.16,546.4,550.16,18084.0
2021-12-15 13:00:00,549.92,560.23,549.11,557.59,30021.0,549.92,560.23,549.11,557.59,30021.0
2021-12-15 14:00:00,560.6,564.65,553.78,553.96,21984.0,560.6,564.65,553.78,553.96,21984.0
2021-12-15 15:00:00,553.96,569.74,552.08,567.51,61067.0,553.96,569.74,552.08,567.51,61067.0
2021-12-16 09:30:00,572.0,575.0,554.81,554.81,24562.0,572.0,575.0,554.81,554.81,24562.0
2021-12-16 10:00:00,554.99,556.84,550.73,552.78,20242.0,554.99,556.84,550.73,552.78,20242.0
2021-12-16 11:00:00,552.1,552.48,546.0,546.3,24106.0,552.1,552.48,546.0,546.3,24106.0
2021-12-16 12:00:00,547.33,549.84,540.4,540.45,57715.0,547.33,549.84,540.4,540.45,57715.0
2021-12-16 13:00:00,540.45,548.26,539.89,546.44,39547.0,540.45,548.26,539.89,546.44,39547.0
2021-12-16 14:00:00,547.16,547.85,537.23,538.69,20113.0,547.16,547.85,537.23,538.69,20113.0
2021-12-16 15:00:00,538.22,549.17,537.26,546.26,77074.0,538.22,549.17,537.26,546.26,77074.0
2021-12-17 09:30:00,542.0,544.98,531.55,541.84,38602.0,542.0,544.98,531.55,541.84,38602.0
2021-12-17 10:00:00,542.42,554.44,540.31,552.42,55236.0,542.42,554.44,540.31,552.42,55236.0
2021-12-17 11:00:00,550.95,556.64,546.04,548.87,34651.0,550.95,556.64,546.04,548.87,34651.0
2021-12-17 12:00:00,548.83,554.31,547.45,552.0,17118.0,548.83,554.31,547.45,552.0,17118.0
2021-12-17 13:00:00,552.0,555.82,552.0,554.69,14218.0,552.0,555.82,552.0,554.69,14218.0
2021-12-17 14:00:00,555.06,560.0,553.75,557.99,22249.0,555.06,560.0,553.75,557.99,22249.0
2021-12-17 15:00:00,558.41,558.64,549.55,553.59,59599.0,558.41,558.64,549.55,553.59,59599.0
2021-12-20 09:30:00,543.04,544.15,534.55,542.43,15197.0,543.04,544.15,534.55,542.43,15197.0
2021-12-20 10:00:00,539.68,543.43,530.44,531.5,25915.0,539.68,543.43,530.44,531.5,25915.0
2021-12-20 11:00:00,531.83,534.58,530.09,531.5,22910.0,531.83,534.58,530.09,531.5,22910.0
2021-12-20 12:00:00,531.0,531.2,522.91,527.2,41286.0,531.0,531.2,522.91,527.2,41286.0
2021-12-20 13:00:00,527.2,531.67,525.2,530.07,11473.0,527.2,531.67,525.2,530.07,11473.0
2021-12-20 14:00:00,529.61,531.87,527.82,529.91,11566.0,529.61,531.87,527.82,529.91,11566.0
2021-12-20 15:00:00,530.28,530.41,525.93,527.8,62659.0,530.28,530.41,525.93,527.8,62659.0
2021-12-21 09:30:00,536.98,544.98,536.66,538.97,36672.0,536.98,544.98,536.66,538.97,36672.0
2021-12-21 10:00:00,540.01,544.66,536.45,536.63,34879.0,540.01,544.66,536.45,536.63,34879.0
2021-12-21 11:00:00,538.37,543.34,536.41,542.26,22363.0,538.37,543.34,536.41,542.26,22363.0
2021-12-21 12:00:00,542.93,548.0,542.35,548.0,12560.0,542.93,548.0,542.35,548.0,12560.0
2021-12-21 13:00:00,547.74,550.29,546.16,548.87,23845.0,547.74,550.29,546.16,548.87,23845.0
2021-12-21 14:00:00,548.99,550.33,547.27,549.79,17901.0,548.99,550.33,547.27,549.79,17901.0
2021-12-21 15:00:00,549.79,549.82,543.97,548.19,36451.0,549.79,549.82,543.97,548.19,36451.0
2021-12-22 09:30:00,548.79,554.03,547.52,553.62,13803.0,548.79,554.03,547.52,553.62,13803.0
2021-12-22 10:00:00,551.76,553.16,548.02,550.33,27729.0,551.76,553.16,548.02,550.33,27729.0
2021-12-22 11:00:00,549.65,551.07,544.01,546.43,19978.0,549.65,551.07,544.01,546.43,19978.0
2021-12-22 12:00:00,546.07,546.9,541.42,544.26,19104.0,546.07,546.9,541.42,544.26,19104.0
2021-12-22 13:00:00,544.22,544.8,540.0,540.08,14529.0,544.22,544.8,540.0,540.08,14529.0
2021-12-22 14:00:00,539.45,544.92,538.98,543.71,25136.0,539.45,544.92,538.98,543.71,25136.0
2021-12-22 15:00:00,543.17,547.15,541.43,544.86,56087.0,543.17,547.15,541.43,544.86,56087.0
2021-12-23 09:30:00,549.09,552.35,541.77,543.95,15942.0,549.09,552.35,541.77,543.95,15942.0
2021-12-23 10:00:00,543.0,546.6,541.01,546.52,12642.0,543.0,546.6,541.01,546.52,12642.0
2021-12-23 11:00:00,546.27,549.53,545.33,548.8,12291.0,546.27,549.53,545.33,548.8,12291.0
2021-12-23 12:00:00,548.55,551.6,548.03,549.31,10196.0,548.55,551.6,548.03,549.31,10196.0
2021-12-23 13:00:00,549.63,550.59,547.55,550.13,14690.0,549.63,550.59,547.55,550.13,14690.0
2021-12-23 14:00:00,549.97,550.11,546.98,547.49,6231.0,549.97,550.11,546.98,547.49,6231.0
2021-12-23 15:00:00,547.43,547.43,543.62,546.47,15282.0,547.43,547.43,543.62,546.47,15282.0
2021-12-27 09:30:00,545.0,550.57,543.15,543.5,7101.0,545.0,550.57,543.15,543.5,7101.0
2021-12-27 10:00:00,544.47,549.63,541.89,545.64,51743.0,544.47,549.63,541.89,545.64,51743.0
2021-12-27 11:00:00,545.67,549.3,542.81,544.63,19220.0,545.67,549.3,542.81,544.63,19220.0
2021-12-27 12:00:00,544.18,544.18,538.06,540.59,17413.0,544.18,544.18,538.06,540.59,17413.0
2021-12-27 13:00:00,540.92,542.32,539.35,539.78,11530.0,540.92,542.32,539.35,539.78,11530.0
2021-12-27 14:00:00,540.01,541.9,537.66,539.05,10983.0,540.01,541.9,537.66,539.05,10983.0
2021-12-27 15:00:00,539.35,542.22,538.12,541.63,40081.0,539.35,542.22,538.12,541.63,40081.0
2021-12-28 09:30:00,542.45,546.6,536.35,542.13,12222.0,542.45,546.6,536.35,542.13,12222.0
2021-12-28 10:00:00,543.54,545.0,537.93,537.93,18578.0,543.54,545.0,537.93,537.93,18578.0
2021-12-28 11:00:00,538.43,539.21,534.0,538.91,19284.0,538.43,539.21,534.0,538.91,19284.0
2021-12-28 12:00:00,538.15,538.15,528.3,529.81,41814.0,538.15,538.15,528.3,529.81,41814.0
2021-12-28 13:00:00,530.45,535.0,529.47,532.88,33603.0,530.45,535.0,529.47,532.88,33603.0
2021-12-28 14:00:00,533.13,533.76,531.31,533.31,22666.0,533.13,533.76,531.31,533.31,22666.0
2021-12-28 15:00:00,533.98,534.0,528.78,528.99,88550.0,533.98,534.0,528.78,528.99,88550.0
2021-12-29 09:30:00,534.7,537.67,527.61,536.0,25586.0,534.7,537.67,527.61,536.0,25586.0
2021-12-29 10:00:00,534.83,535.21,528.11,532.46,35152.0,534.83,535.21,528.11,532.46,35152.0
2021-12-29 11:00:00,532.92,533.56,531.29,532.81,10319.0,532.92,533.56,531.29,532.81,10319.0
2021-12-29 12:00:00,532.5,533.38,531.87,532.52,20426.0,532.5,533.38,531.87,532.52,20426.0
2021-12-29 13:00:00,532.68,538.0,531.88,537.8,26098.0,532.68,538.0,531.88,537.8,26098.0
2021-12-29 14:00:00,537.8,537.8,532.45,533.32,14378.0,537.8,537.8,532.45,533.32,14378.0
2021-12-29 15:00:00,533.35,534.97,531.34,533.6,54304.0,533.35,534.97,531.34,533.6,54304.0
2021-12-30 09:30:00,533.06,539.65,531.7,534.57,13040.0,533.06,539.65,531.7,534.57,13040.0
2021-12-30 10:00:00,534.97,544.0,534.18,540.73,40922.0,534.97,544.0,534.18,540.73,40922.0
2021-12-30 11:00:00,541.01,542.88,539.25,540.29,17924.0,541.01,542.88,539.25,540.29,17924.0
2021-12-30 12:00:00,540.59,544.81,540.58,543.64,15019.0,540.59,544.81,540.58,543.64,15019.0
2021-12-30 13:00:00,543.45,546.0,542.0,544.58,14431.0,543.45,546.0,542.0,544.58,14431.0
2021-12-30 14:00:00,544.05,544.13,540.99,541.22,11660.0,544.05,544.13,540.99,541.22,11660.0
2021-12-30 15:00:00,540.85,540.85,535.25,536.77,29319.0,540.85,540.85,535.25,536.77,29319.0
2021-12-31 09:30:00,534.58,538.0,527.05,528.77,17526.0,534.58,538.0,527.05,528.77,17526.0
2021-12-31 10:00:00,529.54,536.41,528.85,535.92,21307.0,529.54,536.41,528.85,535.92,21307.0
2021-12-31 11:00:00,535.94,541.58,535.9,538.55,17356.0,535.94,541.58,535.9,538.55,17356.0
2021-12-31 12:00:00,538.95,540.77,538.43,539.83,8254.0,538.95,540.77,538.43,539.83,8254.0
2021-12-31 13:00:00,539.5,542.7,539.41,542.0,11022.0,539.5,542.7,539.41,542.0,11022.0
2021-12-31 14:00:00,542.16,542.59,540.32,541.58,9896.0,542.16,542.59,540.32,541.58,9896.0
2021-12-31 15:00:00,541.91,542.0,534.46,535.97,50334.0,541.91,542.0,534.46,535.97,50334.0
2022-01-03 09:30:00,540.45,550.0,538.85,540.78,25714.0,540.45,550.0,538.85,540.78,25714.0
2022-01-03 10:00:00,543.13,556.59,542.12,547.05,34360.0,543.13,556.59,542.12,547.05,34360.0
2022-01-03 11:00:00,547.75,552.35,545.28,545.98,21729.0,547.75,552.35,545.28,545.98,21729.0
2022-01-03 12:00:00,545.74,546.66,542.24,546.65,20185.0,545.74,546.66,542.24,546.65,20185.0
2022-01-03 13:00:00,546.15,546.55,542.16,545.3,17004.0,546.15,546.55,542.16,545.3,17004.0
2022-01-03 14:00:00,545.85,547.26,541.98,542.91,11317.0,545.85,547.26,541.98,542.91,11317.0
2022-01-03 15:00:00,542.58,543.76,537.39,538.84,33872.0,542.58,543.76,537.39,538.84,33872.0
2022-01-04 09:30:00,543.6,548.53,536.0,536.0,22838.0,543.6,548.53,536.0,536.0,22838.0
2022-01-04 10:00:00,537.45,537.45,526.29,528.85,31246.0,537.45,537.45,526.29,528.85,31246.0
2022-01-04 11:00:00,528.76,535.9,525.63,534.13,17866.0,528.76,535.9,525.63,534.13,17866.0
2022-01-04 12:00:00,533.26,534.23,530.1,532.98,18185.0,533.26,534.23,530.1,532.98,18185.0
2022-01-04 13:00:00,532.8,535.0,529.76,529.76,13367.0,532.8,535.0,529.76,529.76,13367.0
2022-01-04 14:00:00,529.98,531.67,526.9,529.65,11388.0,529.98,531.67,526.9,529.65,11388.0
2022-01-04 15:00:00,530.0,532.92,529.03,530.09,48846.0,530.0,532.92,529.03,530.09,48846.0
2022-01-05 09:30:00,524.0,526.82,516.66,526.0,36244.0,524.0,526.82,516.66,526.0,36244.0
2022-01-05 10:00:00,525.15,533.37,525.15,529.54,30896.0,525.15,533.37,525.15,529.54,30896.0
2022-01-05 11:00:00,527.77,529.32,525.0,527.26,18648.0,527.77,529.32,525.0,527.26,18648.0
2022-01-05 12:00:00,526.61,529.45,520.5,520.5,31936.0,526.61,529.45,520.5,520.5,31936.0
2022-01-05 13:00:00,520.54,520.54,514.69,518.27,21991.0,520.54,520.54,514.69,518.27,21991.0
2022-01-05 14:00:00,518.28,520.46,504.99,505.75,48909.0,518.28,520.46,504.99,505.75,48909.0
2022-01-05 15:00:00,505.93,508.63,503.78,505.85,131475.0,505.93,508.63,503.78,505.85,131475.0
2022-01-06 09:30:00,513.68,514.22,501.07,502.89,29085.0,513.68,514.22,501.07,502.89,29085.0
2022-01-06 10:00:00,504.06,516.61,496.63,514.88,77531.0,504.06,516.61,496.63,514.88,77531.0
2022-01-06 11:00:00,514.97,521.26,512.58,519.09,16337.0,514.97,521.26,512.58,519.09,16337.0
2022-01-06 12:00:00,518.75,525.0,518.02,522.35,31918.0,518.75,525.0,518.02,522.35,31918.0
2022-01-06 13:00:00,522.0,524.61,519.23,524.23,17804.0,522.0,524.61,519.23,524.23,17804.0
2022-01-06 14:00:00,524.3,525.81,518.59,523.65,18116.0,524.3,525.81,518.59,523.65,18116.0
2022-01-06 15:00:00,523.96,525.45,517.05,517.06,39978.0,523.96,525.45,517.05,517.06,39978.0
2022-01-07 09:30:00,512.23,520.65,506.3,514.53,12113.0,512.23,520.65,506.3,514.53,12113.0
2022-01-07 10:00:00,514.51,514.83,494.52,496.4,107516.0,514.51,514.83,494.52,496.4,107516.0
2022-01-07 11:00:00,497.4,500.59,493.75,500.04,34684.0,497.4,500.59,493.75,500.04,34684.0
2022-01-07 12:00:00,500.04,500.68,490.66,492.02,48152.0,500.04,500.68,490.66,492.02,48152.0
2022-01-07 13:00:00,492.02,494.89,490.41,492.36,57012.0,492.02,494.89,490.41,492.36,57012.0
2022-01-07 14:00:00,491.86,495.56,490.37,495.52,34933.0,491.86,495.56,490.37,495.52,34933.0
2022-01-07 15:00:00,496.16,497.88,491.55,494.8,58820.0,496.16,497.88,491.55,494.8,58820.0
2022-01-10 09:30:00,480.84,481.0,467.32,469.71,87381.0,480.84,481.0,467.32,469.71,87381.0
2022-01-10 10:00:00,470.45,476.1,463.71,465.2,87096.0,470.45,476.1,463.71,465.2,87096.0
2022-01-10 11:00:00,465.11,473.05,464.24,469.55,106128.0,465.11,473.05,464.24,469.55,106128.0
2022-01-10 12:00:00,469.9,471.26,464.19,467.03,22719.0,469.9,471.26,464.19,467.03,22719.0
2022-01-10 13:00:00,468.66,477.87,468.66,474.97,45524.0,468.66,477.87,468.66,474.97,45524.0
2022-01-10 14:00:00,474.94,479.04,474.94,475.35,17735.0,474.94,479.04,474.94,475.35,17735.0
2022-01-10 15:00:00,476.17,480.06,473.33,479.31,74188.0,476.17,480.06,473.33,479.31,74188.0
2022-01-11 09:30:00,478.98,479.47,472.0,478.13,16163.0,478.98,479.47,472.0,478.13,16163.0
2022-01-11 10:00:00,477.86,487.03,472.67,473.57,48911.0,477.86,487.03,472.67,473.57,48911.0
2022-01-11 11:00:00,473.6,484.39,473.32,483.27,25195.0,473.6,484.39,473.32,483.27,25195.0
2022-01-11 12:00:00,483.64,485.43,480.98,482.18,23916.0,483.64,485.43,480.98,482.18,23916.0
2022-01-11 13:00:00,481.04,482.25,478.97,479.38,16958.0,481.04,482.25,478.97,479.38,16958.0
2022-01-11 14:00:00,479.35,481.95,478.4,481.17,16562.0,479.35,481.95,478.4,481.17,16562.0
2022-01-11 15:00:00,481.65,483.26,480.13,481.96,55921.0,481.65,483.26,480.13,481.96,55921.0
2022-01-12 09:30:00,484.52,491.95,481.59,487.08,41521.0,484.52,491.95,481.59,487.08,41521.0
2022-01-12 10:00:00,487.99,488.26,471.38,472.28,38923.0,487.99,488.26,471.38,472.28,38923.0
2022-01-12 11:00:00,472.04,476.1,467.73,472.91,41092.0,472.04,476.1,467.73,472.91,41092.0
2022-01-12 12:00:00,473.7,475.43,470.22,474.0,84840.0,473.7,475.43,470.22,474.0,84840.0
2022-01-12 13:00:00,474.22,476.7,473.22,474.18,49369.0,474.22,476.7,473.22,474.18,49369.0
2022-01-12 14:00:00,474.08,474.95,469.01,470.85,26413.0,474.08,474.95,469.01,470.85,26413.0
2022-01-12 15:00:00,470.76,475.66,469.51,473.65,45635.0,470.76,475.66,469.51,473.65,45635.0
2022-01-13 09:30:00,475.96,475.96,467.5,469.69,35565.0,475.96,475.96,467.5,469.69,35565.0
2022-01-13 10:00:00,469.25,470.26,453.22,454.63,92436.0,469.25,470.26,453.22,454.63,92436.0
2022-01-13 11:00:00,455.26,461.4,454.76,458.36,57870.0,455.26,461.4,454.76,458.36,57870.0
2022-01-13 12:00:00,457.74,457.74,450.53,453.99,73997.0,457.74,457.74,450.53,453.99,73997.0
2022-01-13 13:00:00,453.63,456.99,451.56,456.99,44709.0,453.63,456.99,451.56,456.99,44709.0
2022-01-13 14:00:00,456.11,458.58,452.55,458.57,38754.0,456.11,458.58,452.55,458.57,38754.0
2022-01-13 15:00:00,458.07,458.46,453.78,456.16,115541.0,458.07,458.46,453.78,456.16,115541.0
2022-01-14 09:30:00,448.11,454.25,444.54,450.37,42256.0,448.11,454.25,444.54,450.37,42256.0
2022-01-14 10:00:00,450.23,453.6,446.51,447.41,243926.0,450.23,453.6,446.51,447.41,243926.0
2022-01-14 11:00:00,447.22,447.81,436.51,441.57,81637.0,447.22,447.81,436.51,441.57,81637.0
2022-01-14 12:00:00,441.57,443.15,437.17,438.47,87023.0,441.57,443.15,437.17,438.47,87023.0
2022-01-14 13:00:00,437.53,443.72,436.1,443.69,76789.0,437.53,443.72,436.1,443.69,76789.0
2022-01-14 14:00:00,443.51,444.4,440.05,442.59,44846.0,443.51,444.4,440.05,442.59,44846.0
2022-01-14 15:00:00,443.16,448.86,442.69,447.46,122173.0,443.16,448.86,442.69,447.46,122173.0
2022-01-18 09:30:00,441.24,441.45,431.43,435.11,73849.0,441.24,441.45,431.43,435.11,73849.0
2022-01-18 10:00:00,432.89,437.45,431.0,432.88,53349.0,432.89,437.45,431.0,432.88,53349.0
2022-01-18 11:00:00,433.52,433.89,423.8,430.34,87334.0,433.52,433.89,423.8,430.34,87334.0
2022-01-18 12:00:00,428.22,429.24,420.72,425.88,93864.0,428.22,429.24,420.72,425.88,93864.0
2022-01-18 13:00:00,425.44,427.31,423.82,426.56,28634.0,425.44,427.31,423.82,426.56,28634.0
2022-01-18 14:00:00,427.25,430.69,425.36,429.56,48854.0,427.25,430.69,425.36,429.56,48854.0
2022-01-18 15:00:00,429.36,430.47,423.82,426.04,162192.0,429.36,430.47,423.82,426.04,162192.0
2022-01-19 09:30:00,426.02,435.52,425.02,432.89,20926.0,426.02,435.52,425.02,432.89,20926.0
2022-01-19 10:00:00,433.74,433.94,420.8,421.58,37015.0,433.74,433.94,420.8,421.58,37015.0
2022-01-19 11:00:00,421.23,422.35,413.29,416.38,45810.0,421.23,422.35,413.29,416.38,45810.0
2022-01-19 12:00:00,415.77,425.12,415.77,421.56,60861.0,415.77,425.12,415.77,421.56,60861.0
2022-01-19 13:00:00,420.0,422.45,418.02,421.11,19271.0,420.0,422.45,418.02,421.11,19271.0
2022-01-19 14:00:00,421.11,421.12,417.23,419.9,14952.0,421.11,421.12,417.23,419.9,14952.0
2022-01-19 15:00:00,419.22,421.47,415.68,415.69,100111.0,419.22,421.47,415.68,415.69,100111.0
2022-01-20 09:30:00,425.0,427.75,422.23,426.04,38783.0,425.0,427.75,422.23,426.04,38783.0
2022-01-20 10:00:00,425.41,435.53,425.17,431.19,108633.0,425.41,435.53,425.17,431.19,108633.0
2022-01-20 11:00:00,430.31,432.71,425.44,427.39,39064.0,430.31,432.71,425.44,427.39,39064.0
2022-01-20 12:00:00,427.81,429.22,425.59,425.78,35663.0,427.81,429.22,425.59,425.78,35663.0
2022-01-20 13:00:00,425.49,425.78,417.2,417.33,49638.0,425.49,425.78,417.2,417.33,49638.0
2022-01-20 14:00:00,417.03,418.96,409.72,409.94,59217.0,417.03,418.96,409.72,409.94,59217.0
2022-01-20 15:00:00,410.27,411.82,402.67,403.79,109769.0,410.27,411.82,402.67,403.79,109769.0
2022-01-21 09:30:00,398.88,403.85,397.75,399.87,83609.0,398.88,403.85,397.75,399.87,83609.0
2022-01-21 10:00:00,400.37,405.7,392.45,401.17,103571.0,400.37,405.7,392.45,401.17,103571.0
2022-01-21 11:00:00,400.0,402.82,395.1,397.87,30967.0,400.0,402.82,395.1,397.87,30967.0
2022-01-21 12:00:00,397.2,399.0,394.37,396.35,24998.0,397.2,399.0,394.37,396.35,24998.0
2022-01-21 13:00:00,395.42,397.56,393.23,395.33,27670.0,395.42,397.56,393.23,395.33,27670.0
2022-01-21 14:00:00,395.48,402.32,395.17,400.36,45728.0,395.48,402.32,395.17,400.36,45728.0
2022-01-21 15:00:00,400.0,400.52,391.29,391.4,99960.0,400.0,400.52,391.29,391.4,99960.0
2022-01-24 09:30:00,375.97,377.91,362.0,373.12,250496.0,375.97,377.91,362.0,373.12,250496.0
2022-01-24 10:00:00,372.93,378.0,369.04,376.0,191743.0,372.93,378.0,369.04,376.0,191743.0
2022-01-24 11:00:00,375.1,381.94,373.46,381.14,83947.0,375.1,381.94,373.46,381.14,83947.0
2022-01-24 12:00:00,381.5,391.0,379.01,390.25,94130.0,381.5,391.0,379.01,390.25,94130.0
2022-01-24 13:00:00,390.25,401.29,388.28,401.29,91868.0,390.25,401.29,388.28,401.29,91868.0
2022-01-24 14:00:00,401.89,404.9,390.81,396.03,78688.0,401.89,404.9,390.81,396.03,78688.0
2022-01-24 15:00:00,395.96,407.73,395.8,406.94,220004.0,395.96,407.73,395.8,406.94,220004.0
2022-01-25 09:30:00,399.24,401.95,394.0,399.01,29990.0,399.24,401.95,394.0,399.01,29990.0
2022-01-25 10:00:00,399.93,405.55,395.01,398.4,50320.0,399.93,405.55,395.01,398.4,50320.0
2022-01-25 11:00:00,396.81,398.31,391.0,393.97,49310.0,396.81,398.31,391.0,393.97,49310.0
2022-01-25 12:00:00,394.58,397.19,392.98,394.1,32070.0,394.58,397.19,392.98,394.1,32070.0
2022-01-25 13:00:00,394.0,401.98,392.4,401.56,40705.0,394.0,401.98,392.4,401.56,40705.0
2022-01-25 14:00:00,402.01,405.0,399.04,403.32,46254.0,402.01,405.0,399.04,403.32,46254.0
2022-01-25 15:00:00,403.42,403.82,397.78,398.56,121866.0,403.42,403.82,397.78,398.56,121866.0
2022-01-26 09:30:00,406.03,408.01,401.05,407.4,36617.0,406.03,408.01,401.05,407.4,36617.0
2022-01-26 10:00:00,407.95,408.99,398.2,399.06,51510.0,407.95,408.99,398.2,399.06,51510.0
2022-01-26 11:00:00,398.05,403.06,397.0,403.06,23587.0,398.05,403.06,397.0,403.06,23587.0
2022-01-26 12:00:00,403.23,404.21,400.35,403.18,31953.0,403.23,404.21,400.35,403.18,31953.0
2022-01-26 13:00:00,401.85,401.86,398.0,398.87,15016.0,401.85,401.86,398.0,398.87,15016.0
2022-01-26 14:00:00,398.34,404.21,386.29,387.27,67482.0,398.34,404.21,386.29,387.27,67482.0
2022-01-26 15:00:00,386.52,386.53,373.78,378.66,181815.0,386.52,386.53,373.78,378.66,181815.0
2022-01-27 09:30:00,383.29,390.0,382.69,384.31,44218.0,383.29,390.0,382.69,384.31,44218.0
2022-01-27 10:00:00,382.34,385.61,375.25,377.01,31127.0,382.34,385.61,375.25,377.01,31127.0
2022-01-27 11:00:00,377.25,381.59,376.14,379.15,19351.0,377.25,381.59,376.14,379.15,19351.0
2022-01-27 12:00:00,377.73,378.37,370.0,373.7,42676.0,377.73,378.37,370.0,373.7,42676.0
2022-01-27 13:00:00,374.0,374.0,369.17,370.54,26965.0,374.0,374.0,369.17,370.54,26965.0
2022-01-27 14:00:00,371.55,373.7,364.49,367.07,39741.0,371.55,373.7,364.49,367.07,39741.0
2022-01-27 15:00:00,367.23,370.35,363.4,367.09,119183.0,367.23,370.35,363.4,367.09,119183.0
2022-01-28 09:30:00,370.99,372.5,365.75,368.1,29358.0,370.99,372.5,365.75,368.1,29358.0
2022-01-28 10:00:00,367.53,381.79,367.31,379.57,80798.0,367.53,381.79,367.31,379.57,80798.0
2022-01-28 11:00:00,379.68,387.97,378.56,386.75,71896.0,379.68,387.97,378.56,386.75,71896.0
2022-01-28 12:00:00,387.38,390.75,384.67,385.94,45677.0,387.38,390.75,384.67,385.94,45677.0
2022-01-28 13:00:00,385.86,389.46,384.26,388.37,36899.0,385.86,389.46,384.26,388.37,36899.0
2022-01-28 14:00:00,389.11,389.28,381.04,386.08,35141.0,389.11,389.28,381.04,386.08,35141.0
2022-01-28 15:00:00,386.08,392.29,384.89,391.52,115793.0,386.08,392.29,384.89,391.52,115793.0
2022-01-31 09:30:00,390.04,394.77,388.21,394.01,39050.0,390.04,394.77,388.21,394.01,39050.0
2022-01-31 10:00:00,395.57,400.97,393.02,396.7,54347.0,395.57,400.97,393.02,396.7,54347.0
2022-01-31 11:00:00,396.49,399.24,393.99,397.77,24071.0,396.49,399.24,393.99,397.77,24071.0
2022-01-31 12:00:00,398.03,401.7,396.56,398.28,35294.0,398.03,401.7,396.56,398.28,35294.0
2022-01-31 13:00:00,397.93,403.98,395.49,402.15,59138.0,397.93,403.98,395.49,402.15,59138.0
2022-01-31 14:00:00,401.92,405.25,399.15,400.95,46065.0,401.92,405.25,399.15,400.95,46065.0
2022-01-31 15:00:00,401.42,402.95,396.31,402.95,83866.0,401.42,402.95,396.31,402.95,83866.0
2022-02-01 09:30:00,405.78,411.0,403.02,407.02,41108.0,405.78,411.0,403.02,407.02,41108.0
2022-02-01 10:00:00,405.6,412.42,399.31,411.24,80141.0,405.6,412.42,399.31,411.24,80141.0
2022-02-01 11:00:00,410.8,415.89,409.3,415.09,51360.0,410.8,415.89,409.3,415.09,51360.0
2022-02-01 12:00:00,415.39,417.44,409.71,413.65,53141.0,415.39,417.44,409.71,413.65,53141.0
2022-02-01 13:00:00,414.01,414.7,406.82,407.41,27994.0,414.01,414.7,406.82,407.41,27994.0
2022-02-01 14:00:00,408.37,411.36,407.39,408.06,22869.0,408.37,411.36,407.39,408.06,22869.0
2022-02-01 15:00:00,408.5,412.99,407.32,412.55,71964.0,408.5,412.99,407.32,412.55,71964.0
2022-02-02 09:30:00,416.0,416.0,402.44,405.66,31031.0,416.0,416.0,402.44,405.66,31031.0
2022-02-02 10:00:00,405.69,409.68,402.74,405.96,62694.0,405.69,409.68,402.74,405.96,62694.0
2022-02-02 11:00:00,405.46,405.9,396.65,399.04,39510.0,405.46,405.9,396.65,399.04,39510.0
2022-02-02 12:00:00,398.04,404.43,397.26,403.43,15488.0,398.04,404.43,397.26,403.43,15488.0
2022-02-02 13:00:00,403.78,406.58,403.12,405.18,42212.0,403.78,406.58,403.12,405.18,42212.0
2022-02-02 14:00:00,405.31,408.68,405.14,407.81,24020.0,405.31,408.68,405.14,407.81,24020.0
2022-02-02 15:00:00,407.49,407.9,402.06,402.33,59234.0,407.49,407.9,402.06,402.33,59234.0
2022-02-03 09:30:00,398.09,402.58,392.1,394.27,42620.0,398.09,402.58,392.1,394.27,42620.0
2022-02-03 10:00:00,395.29,408.71,394.55,403.1,47965.0,395.29,408.71,394.55,403.1,47965.0
2022-02-03 11:00:00,402.17,405.55,398.68,398.68,15216.0,402.17,405.55,398.68,398.68,15216.0
2022-02-03 12:00:00,398.01,400.06,397.66,398.66,12018.0,398.01,400.06,397.66,398.66,12018.0
2022-02-03 13:00:00,397.93,400.99,397.41,399.3,15190.0,397.93,400.99,397.41,399.3,15190.0
2022-02-03 14:00:00,399.7,401.49,397.05,398.06,24440.0,399.7,401.49,397.05,398.06,24440.0
2022-02-03 15:00:00,398.46,400.13,395.44,396.31,54947.0,398.46,400.13,395.44,396.31,54947.0
2022-02-04 09:30:00,400.0,400.0,393.05,399.7,13008.0,400.0,400.0,393.05,399.7,13008.0
2022-02-04 10:00:00,400.0,404.63,394.88,395.0,53420.0,400.0,404.63,394.88,395.0,53420.0
2022-02-04 11:00:00,395.3,400.89,393.02,397.97,19460.0,395.3,400.89,393.02,397.97,19460.0
2022-02-04 12:00:00,397.93,400.24,396.6,400.03,8944.0,397.93,400.24,396.6,400.03,8944.0
2022-02-04 13:00:00,400.03,406.3,399.82,405.88,22761.0,400.03,406.3,399.82,405.88,22761.0
2022-02-04 14:00:00,405.63,405.85,402.8,403.71,26172.0,405.63,405.85,402.8,403.71,26172.0
2022-02-04 15:00:00,403.89,407.19,402.97,404.29,41274.0,403.89,407.19,402.97,404.29,41274.0
2022-02-07 09:30:00,403.16,415.34,403.16,412.71,34686.0,403.16,415.34,403.16,412.71,34686.0
2022-02-07 10:00:00,413.11,413.74,407.18,411.09,28563.0,413.11,413.74,407.18,411.09,28563.0
2022-02-07 11:00:00,410.75,411.82,402.4,403.77,20525.0,410.75,411.82,402.4,403.77,20525.0
2022-02-07 12:00:00,403.6,406.27,402.17,405.56,20404.0,403.6,406.27,402.17,405.56,20404.0
2022-02-07 13:00:00,404.48,409.43,404.48,409.09,20105.0,404.48,409.43,404.48,409.09,20105.0
2022-02-07 14:00:00,408.76,411.09,407.95,409.62,17073.0,408.76,411.09,407.95,409.62,17073.0
2022-02-07 15:00:00,409.27,412.86,405.85,407.68,75496.0,409.27,412.86,405.85,407.68,75496.0
2022-02-08 09:30:00,404.84,408.67,403.53,405.0,14879.0,404.84,408.67,403.53,405.0,14879.0
2022-02-08 10:00:00,404.18,411.27,403.04,411.03,16681.0,404.18,411.27,403.04,411.03,16681.0
2022-02-08 11:00:00,411.72,413.15,411.12,411.96,26356.0,411.72,413.15,411.12,411.96,26356.0
2022-02-08 12:00:00,413.0,415.71,411.12,414.92,24401.0,413.0,415.71,411.12,414.92,24401.0
2022-02-08 13:00:00,414.5,414.5,407.84,409.0,21807.0,414.5,414.5,407.84,409.0,21807.0
2022-02-08 14:00:00,409.29,410.0,406.38,408.2,19268.0,409.29,410.0,406.38,408.2,19268.0
2022-02-08 15:00:00,408.38,412.68,407.06,410.81,79683.0,408.38,412.68,407.06,410.81,79683.0
2022-02-09 09:30:00,419.99,421.0,411.31,418.17,26812.0,419.99,421.0,411.31,418.17,26812.0
2022-02-09 10:00:00,418.42,422.71,415.61,421.11,35014.0,418.42,422.71,415.61,421.11,35014.0
2022-02-09 11:00:00,421.16,423.61,420.03,420.03,41767.0,421.16,423.61,420.03,420.03,41767.0
2022-02-09 12:00:00,420.01,425.6,419.09,425.31,35174.0,420.01,425.6,419.09,425.31,35174.0
2022-02-09 13:00:00,425.3,425.93,422.81,423.94,27640.0,425.3,425.93,422.81,423.94,27640.0
2022-02-09 14:00:00,424.51,425.0,423.04,423.43,20584.0,424.51,425.0,423.04,423.43,20584.0
2022-02-09 15:00:00,423.15,423.44,419.93,422.29,53003.0,423.15,423.44,419.93,422.29,53003.0
2022-02-10 09:30:00,412.26,428.41,412.26,426.64,46625.0,412.26,428.41,412.26,426.64,46625.0
2022-02-10 10:00:00,426.5,437.0,426.1,434.5,90983.0,426.5,437.0,426.1,434.5,90983.0
2022-02-10 11:00:00,434.53,441.67,433.39,438.42,88837.0,434.53,441.67,433.39,438.42,88837.0
2022-02-10 12:00:00,439.09,440.01,432.49,435.42,33171.0,439.09,440.01,432.49,435.42,33171.0
2022-02-10 13:00:00,434.95,436.15,425.75,428.8,23623.0,434.95,436.15,425.75,428.8,23623.0
2022-02-10 14:00:00,429.1,429.4,424.47,424.76,20166.0,429.1,429.4,424.47,424.76,20166.0
2022-02-10 15:00:00,425.13,426.8,418.75,421.28,48835.0,425.13,426.8,418.75,421.28,48835.0
2022-02-11 09:30:00,416.69,424.89,416.69,420.23,19489.0,416.69,424.89,416.69,420.23,19489.0
2022-02-11 10:00:00,419.06,425.96,419.05,423.05,12414.0,419.06,425.96,419.05,423.05,12414.0
2022-02-11 11:00:00,424.99,425.05,416.55,418.49,29273.0,424.99,425.05,416.55,418.49,29273.0
2022-02-11 12:00:00,417.55,422.36,416.96,419.38,11941.0,417.55,422.36,416.96,419.38,11941.0
2022-02-11 13:00:00,418.42,419.86,409.04,409.79,26376.0,418.42,419.86,409.04,409.79,26376.0
2022-02-11 14:00:00,409.43,414.48,407.35,412.18,39647.0,409.43,414.48,407.35,412.18,39647.0
2022-02-11 15:00:00,411.63,414.55,408.31,408.59,57152.0,411.63,414.55,408.31,408.59,57152.0
2022-02-14 09:30:00,405.61,417.51,405.61,414.23,14946.0,405.61,417.51,405.61,414.23,14946.0
2022-02-14 10:00:00,413.19,417.54,408.59,415.83,31499.0,413.19,417.54,408.59,415.83,31499.0
2022-02-14 11:00:00,416.13,421.36,415.42,417.47,12873.0,416.13,421.36,415.42,417.47,12873.0
2022-02-14 12:00:00,418.0,418.84,415.29,415.66,9476.0,418.0,418.84,415.29,415.66,9476.0
2022-02-14 13:00:00,416.06,416.33,410.31,411.23,10714.0,416.06,416.33,410.31,411.23,10714.0
2022-02-14 14:00:00,410.74,412.67,407.91,412.67,22544.0,410.74,412.67,407.91,412.67,22544.0
2022-02-14 15:00:00,412.57,413.0,407.07,408.62,43385.0,412.57,413.0,407.07,408.62,43385.0
2022-02-15 09:30:00,417.7,426.84,417.7,423.84,25894.0,417.7,426.84,417.7,423.84,25894.0
2022-02-15 10:00:00,423.89,424.94,417.75,423.98,28717.0,423.89,424.94,417.75,423.98,28717.0
2022-02-15 11:00:00,423.68,427.93,421.52,427.05,21159.0,423.68,427.93,421.52,427.05,21159.0
2022-02-15 12:00:00,427.74,428.0,420.73,422.62,18378.0,427.74,428.0,420.73,422.62,18378.0
2022-02-15 13:00:00,422.4,425.0,421.83,424.56,18575.0,422.4,425.0,421.83,424.56,18575.0
2022-02-15 14:00:00,424.71,426.73,423.39,424.19,19492.0,424.71,426.73,423.39,424.19,19492.0
2022-02-15 15:00:00,425.84,427.43,422.03,426.43,82986.0,425.84,427.43,422.03,426.43,82986.0
2022-02-16 09:30:00,420.15,422.43,414.74,421.59,21324.0,420.15,422.43,414.74,421.59,21324.0
2022-02-16 10:00:00,419.42,425.85,418.81,421.74,26679.0,419.42,425.85,418.81,421.74,26679.0
2022-02-16 11:00:00,422.52,422.52,416.35,416.36,10886.0,422.52,422.52,416.35,416.36,10886.0
2022-02-16 12:00:00,416.8,417.7,413.92,414.02,10937.0,416.8,417.7,413.92,414.02,10937.0
2022-02-16 13:00:00,413.12,415.71,412.09,412.79,8829.0,413.12,415.71,412.09,412.79,8829.0
2022-02-16 14:00:00,415.4,420.84,411.68,417.85,14292.0,415.4,420.84,411.68,417.85,14292.0
2022-02-16 15:00:00,418.43,421.76,418.22,419.93,55746.0,418.43,421.76,418.22,419.93,55746.0
2022-02-17 09:30:00,415.66,418.57,407.49,408.19,29564.0,415.66,418.57,407.49,408.19,29564.0
2022-02-17 10:00:00,407.86,410.87,406.62,408.4,15205.0,407.86,410.87,406.62,408.4,15205.0
2022-02-17 11:00:00,408.41,408.41,402.99,402.99,10537.0,408.41,408.41,402.99,402.99,10537.0
2022-02-17 12:00:00,402.88,405.2,401.38,404.38,14356.0,402.88,405.2,401.38,404.38,14356.0
2022-02-17 13:00:00,404.63,404.77,401.01,401.98,18689.0,404.63,404.77,401.01,401.98,18689.0
2022-02-17 14:00:00,401.51,402.61,400.03,400.38,13483.0,401.51,402.61,400.03,400.38,13483.0
2022-02-17 15:00:00,400.31,404.1,399.3,402.8,55107.0,400.31,404.1,399.3,402.8,55107.0
2022-02-18 09:30:00,405.52,410.22,402.54,408.0,23119.0,405.52,410.22,402.54,408.0,23119.0
2022-02-18 10:00:00,408.05,409.24,398.78,398.84,34539.0,408.05,409.24,398.78,398.84,34539.0
2022-02-18 11:00:00,399.09,399.1,392.3,394.3,55267.0,399.09,399.1,392.3,394.3,55267.0
2022-02-18 12:00:00,395.36,399.56,395.04,395.87,18403.0,395.36,399.56,395.04,395.87,18403.0
2022-02-18 13:00:00,395.74,402.09,395.29,400.85,15117.0,395.74,402.09,395.29,400.85,15117.0
2022-02-18 14:00:00,401.41,405.49,400.15,404.03,11385.0,401.41,405.49,400.15,404.03,11385.0
2022-02-18 15:00:00,404.28,405.26,399.65,400.12,54536.0,404.28,405.26,399.65,400.12,54536.0
2022-02-22 09:30:00,391.25,392.52,386.35,390.49,36188.0,391.25,392.52,386.35,390.49,36188.0
2022-02-22 10:00:00,389.0,394.77,379.28,379.69,47279.0,389.0,394.77,379.28,379.69,47279.0
2022-02-22 11:00:00,379.69,380.19,375.01,376.59,46454.0,379.69,380.19,375.01,376.59,46454.0
2022-02-22 12:00:00,376.59,378.01,370.69,372.12,33441.0,376.59,378.01,370.69,372.12,33441.0
2022-02-22 13:00:00,373.44,373.44,367.17,368.36,39418.0,373.44,373.44,367.17,368.36,39418.0
2022-02-22 14:00:00,368.29,378.45,367.56,377.83,42490.0,368.29,378.45,367.56,377.83,42490.0
2022-02-22 15:00:00,377.48,381.81,373.3,373.34,115605.0,377.48,381.81,373.3,373.34,115605.0
2022-02-23 09:30:00,377.24,382.69,374.0,375.04,41218.0,377.24,382.69,374.0,375.04,41218.0
2022-02-23 10:00:00,374.0,375.03,368.41,369.38,21589.0,374.0,375.03,368.41,369.38,21589.0
2022-02-23 11:00:00,368.92,371.81,363.92,370.61,26334.0,368.92,371.81,363.92,370.61,26334.0
2022-02-23 12:00:00,371.06,376.0,371.06,371.96,12624.0,371.06,376.0,371.06,371.96,12624.0
2022-02-23 13:00:00,372.3,372.3,369.34,370.14,16565.0,372.3,372.3,369.34,370.14,16565.0
2022-02-23 14:00:00,369.85,371.12,366.28,366.56,9579.0,369.85,371.12,366.28,366.56,9579.0
2022-02-23 15:00:00,366.84,371.02,365.39,366.98,47180.0,366.84,371.02,365.39,366.98,47180.0
2022-02-24 09:30:00,346.75,358.48,346.07,355.99,140454.0,346.75,358.48,346.07,355.99,140454.0
2022-02-24 10:00:00,357.97,365.0,351.4,363.8,96577.0,357.97,365.0,351.4,363.8,96577.0
2022-02-24 11:00:00,363.92,368.97,359.84,363.72,37346.0,363.92,368.97,359.84,363.72,37346.0
2022-02-24 12:00:00,364.37,371.89,363.11,365.9,116612.0,364.37,371.89,363.11,365.9,116612.0
2022-02-24 13:00:00,366.39,376.53,366.09,370.8,60304.0,366.39,376.53,366.09,370.8,60304.0
2022-02-24 14:00:00,370.62,380.69,369.51,378.95,75561.0,370.62,380.69,369.51,378.95,75561.0
2022-02-24 15:00:00,378.97,384.35,377.65,381.72,107283.0,378.97,384.35,377.65,381.72,107283.0
2022-02-25 09:30:00,385.11,392.42,377.08,378.93,33907.0,385.11,392.42,377.08,378.93,33907.0
2022-02-25 10:00:00,378.74,386.98,373.65,382.86,56914.0,378.74,386.98,373.65,382.86,56914.0
2022-02-25 11:00:00,382.88,394.37,381.79,393.06,41428.0,382.88,394.37,381.79,393.06,41428.0
2022-02-25 12:00:00,393.08,394.77,389.54,392.0,39290.0,393.08,394.77,389.54,392.0,39290.0
2022-02-25 13:00:00,391.47,397.22,391.47,395.78,18410.0,391.47,397.22,391.47,395.78,18410.0
2022-02-25 14:00:00,396.21,397.49,393.47,394.96,20783.0,396.21,397.49,393.47,394.96,20783.0
2022-02-25 15:00:00,394.7,397.38,394.05,396.86,67057.0,394.7,397.38,394.05,396.86,67057.0
2022-02-28 09:30:00,395.8,398.3,391.01,397.93,25283.0,395.8,398.3,391.01,397.93,25283.0
2022-02-28 10:00:00,396.75,398.97,389.51,398.2,23809.0,396.75,398.97,389.51,398.2,23809.0
2022-02-28 11:00:00,397.27,402.61,396.61,402.47,24637.0,397.27,402.61,396.61,402.47,24637.0
2022-02-28 12:00:00,402.09,403.78,393.65,395.57,18743.0,402.09,403.78,393.65,395.57,18743.0
2022-02-28 13:00:00,395.78,400.0,392.98,399.5,14575.0,395.78,400.0,392.98,399.5,14575.0
2022-02-28 14:00:00,398.04,399.32,395.0,398.95,17407.0,398.04,399.32,395.0,398.95,17407.0
2022-02-28 15:00:00,398.93,403.52,394.93,401.87,48397.0,398.93,403.52,394.93,401.87,48397.0
2022-03-01 09:30:00,406.0,408.6,400.61,402.14,19560.0,406.0,408.6,400.61,402.14,19560.0
2022-03-01 10:00:00,403.03,406.79,399.08,399.85,48200.0,403.03,406.79,399.08,399.85,48200.0
2022-03-01 11:00:00,400.86,404.55,395.0,396.18,17438.0,400.86,404.55,395.0,396.18,17438.0
2022-03-01 12:00:00,396.38,396.67,392.42,396.45,43462.0,396.38,396.67,392.42,396.45,43462.0
2022-03-01 13:00:00,396.47,397.66,389.96,392.25,27747.0,396.47,397.66,389.96,392.25,27747.0
2022-03-01 14:00:00,392.22,399.27,391.19,397.18,36224.0,392.22,399.27,391.19,397.18,36224.0
2022-03-01 15:00:00,396.74,401.56,392.82,396.46,73622.0,396.74,401.56,392.82,396.46,73622.0
2022-03-02 09:30:00,399.26,403.48,393.82,401.7,19921.0,399.26,403.48,393.82,401.7,19921.0
2022-03-02 10:00:00,400.86,401.5,395.01,399.62,30439.0,400.86,401.5,395.01,399.62,30439.0
2022-03-02 11:00:00,397.96,403.43,397.19,402.26,20406.0,397.96,403.43,397.19,402.26,20406.0
2022-03-02 12:00:00,402.06,407.01,401.99,405.24,38816.0,402.06,407.01,401.99,405.24,38816.0
2022-03-02 13:00:00,405.32,409.95,404.97,409.55,22389.0,405.32,409.95,404.97,409.55,22389.0
2022-03-02 14:00:00,409.63,410.68,406.08,406.41,19238.0,409.63,410.68,406.08,406.41,19238.0
2022-03-02 15:00:00,406.6,409.97,406.59,407.37,43418.0,406.6,409.97,406.59,407.37,43418.0
2022-03-03 09:30:00,410.67,412.72,406.05,408.55,29891.0,410.67,412.72,406.05,408.55,29891.0
2022-03-03 10:00:00,409.47,411.14,399.12,400.27,48336.0,409.47,411.14,399.12,400.27,48336.0
2022-03-03 11:00:00,399.96,404.29,398.84,402.91,24282.0,399.96,404.29,398.84,402.91,24282.0
2022-03-03 12:00:00,403.18,405.36,400.07,401.5,18578.0,403.18,405.36,400.07,401.5,18578.0
2022-03-03 13:00:00,402.64,405.21,402.46,403.41,8086.0,402.64,405.21,402.46,403.41,8086.0
2022-03-03 14:00:00,403.97,404.63,399.86,400.71,12873.0,403.97,404.63,399.86,400.71,12873.0
2022-03-03 15:00:00,400.16,400.3,395.43,395.43,80655.0,400.16,400.3,395.43,395.43,80655.0
2022-03-04 09:30:00,393.15,395.0,383.01,385.78,22329.0,393.15,395.0,383.01,385.78,22329.0
2022-03-04 10:00:00,385.77,387.61,371.38,372.2,48111.0,385.77,387.61,371.38,372.2,48111.0
2022-03-04 11:00:00,372.0,376.17,370.52,373.4,53434.0,372.0,376.17,370.52,373.4,53434.0
2022-03-04 12:00:00,373.03,377.59,371.73,373.94,24734.0,373.03,377.59,371.73,373.94,24734.0
2022-03-04 13:00:00,373.81,376.15,367.33,367.33,39786.0,373.81,376.15,367.33,367.33,39786.0
2022-03-04 14:00:00,368.04,368.22,361.2,361.3,62576.0,368.04,368.22,361.2,361.3,62576.0
2022-03-04 15:00:00,361.33,367.01,359.25,366.22,140677.0,361.33,367.01,359.25,366.22,140677.0
2022-03-07 09:30:00,365.39,372.34,358.09,359.41,54184.0,365.39,372.34,358.09,359.41,54184.0
2022-03-07 10:00:00,358.83,359.31,341.47,345.1,139109.0,358.83,359.31,341.47,345.1,139109.0
2022-03-07 11:00:00,343.94,349.99,342.11,342.12,162279.0,343.94,349.99,342.11,342.12,162279.0
2022-03-07 12:00:00,342.07,346.44,340.0,341.29,68341.0,342.07,346.44,340.0,341.29,68341.0
2022-03-07 13:00:00,341.29,342.67,334.38,338.18,105642.0,341.29,342.67,334.38,338.18,105642.0
2022-03-07 14:00:00,337.65,340.31,334.31,334.89,61775.0,337.65,340.31,334.31,334.89,61775.0
2022-03-07 15:00:00,334.53,336.0,330.56,331.09,155620.0,334.53,336.0,330.56,331.09,155620.0
2022-03-08 09:30:00,331.0,334.5,325.0,332.28,42699.0,331.0,334.5,325.0,332.28,42699.0
2022-03-08 10:00:00,331.14,337.0,325.09,328.04,58254.0,331.14,337.0,325.09,328.04,58254.0
2022-03-08 11:00:00,328.18,330.6,321.78,323.26,80274.0,328.18,330.6,321.78,323.26,80274.0
2022-03-08 12:00:00,323.35,344.9,323.34,340.66,120543.0,323.35,344.9,323.34,340.66,120543.0
2022-03-08 13:00:00,341.77,344.69,336.59,336.99,77750.0,341.77,344.69,336.59,336.99,77750.0
2022-03-08 14:00:00,336.47,338.79,333.2,338.42,25923.0,336.47,338.79,333.2,338.42,25923.0
2022-03-08 15:00:00,338.41,341.15,332.4,332.41,74283.0,338.41,341.15,332.4,332.41,74283.0
2022-03-09 09:30:00,346.45,349.98,344.25,348.23,53948.0,346.45,349.98,344.25,348.23,53948.0
2022-03-09 10:00:00,348.69,356.21,348.66,350.81,81588.0,348.69,356.21,348.66,350.81,81588.0
2022-03-09 11:00:00,350.82,351.38,347.0,348.46,22096.0,350.82,351.38,347.0,348.46,22096.0
2022-03-09 12:00:00,348.88,355.81,347.26,354.68,33199.0,348.88,355.81,347.26,354.68,33199.0
2022-03-09 13:00:00,353.83,357.4,351.89,352.22,22361.0,353.83,357.4,351.89,352.22,22361.0
2022-03-09 14:00:00,353.37,355.33,352.34,353.21,37286.0,353.37,355.33,352.34,353.21,37286.0
2022-03-09 15:00:00,353.18,355.85,346.09,346.15,121997.0,353.18,355.85,346.09,346.15,121997.0
2022-03-10 09:30:00,338.59,341.33,336.44,340.46,16262.0,338.59,341.33,336.44,340.46,16262.0
2022-03-10 10:00:00,340.16,346.97,333.58,333.58,31151.0,340.16,346.97,333.58,333.58,31151.0
2022-03-10 11:00:00,332.73,335.44,331.59,332.92,29465.0,332.73,335.44,331.59,332.92,29465.0
2022-03-10 12:00:00,332.55,335.77,332.35,335.1,19192.0,332.55,335.77,332.35,335.1,19192.0
2022-03-10 13:00:00,335.22,335.35,331.95,333.83,14488.0,335.22,335.35,331.95,333.83,14488.0
2022-03-10 14:00:00,334.41,340.99,334.0,340.34,28094.0,334.41,340.99,334.0,340.34,28094.0
2022-03-10 15:00:00,340.36,342.85,336.92,340.78,59800.0,340.36,342.85,336.92,340.78,59800.0
2022-03-11 09:30:00,345.77,345.77,335.02,336.3,9671.0,345.77,345.77,335.02,336.3,9671.0
2022-03-11 10:00:00,335.01,341.59,333.25,341.59,27742.0,335.01,341.59,333.25,341.59,27742.0
2022-03-11 11:00:00,340.29,340.29,336.39,338.85,21308.0,340.29,340.29,336.39,338.85,21308.0
2022-03-11 12:00:00,338.0,338.47,333.46,333.57,13016.0,338.0,338.47,333.46,333.57,13016.0
2022-03-11 13:00:00,333.37,334.76,331.89,332.36,26928.0,333.37,334.76,331.89,332.36,26928.0
2022-03-11 14:00:00,332.0,332.9,330.18,330.72,18892.0,332.0,332.9,330.18,330.72,18892.0
2022-03-11 15:00:00,330.37,331.57,324.57,324.94,102018.0,330.37,331.57,324.57,324.94,102018.0
2022-03-14 09:30:00,328.0,331.89,320.81,330.54,22289.0,328.0,331.89,320.81,330.54,22289.0
2022-03-14 10:00:00,330.43,340.28,327.49,338.91,60812.0,330.43,340.28,327.49,338.91,60812.0
2022-03-14 11:00:00,338.88,340.01,333.05,334.81,26487.0,338.88,340.01,333.05,334.81,26487.0
2022-03-14 12:00:00,335.37,335.63,327.98,329.23,36098.0,335.37,335.63,327.98,329.23,36098.0
2022-03-14 13:00:00,328.7,329.24,323.25,325.09,35997.0,328.7,329.24,323.25,325.09,35997.0
2022-03-14 14:00:00,325.29,328.26,324.5,327.01,15068.0,325.29,328.26,324.5,327.01,15068.0
2022-03-14 15:00:00,327.01,328.44,323.69,325.91,48325.0,327.01,328.44,323.69,325.91,48325.0
2022-03-15 09:30:00,329.0,336.65,326.21,330.83,28165.0,329.0,336.65,326.21,330.83,28165.0
2022-03-15 10:00:00,329.94,335.11,326.91,332.44,44075.0,329.94,335.11,326.91,332.44,44075.0
2022-03-15 11:00:00,331.83,333.7,328.0,328.0,26444.0,331.83,333.7,328.0,328.0,26444.0
2022-03-15 12:00:00,328.92,333.17,328.26,333.17,12876.0,328.92,333.17,328.26,333.17,12876.0
2022-03-15 13:00:00,332.88,335.99,330.67,335.63,26754.0,332.88,335.99,330.67,335.63,26754.0
2022-03-15 14:00:00,335.93,339.12,335.93,338.75,20962.0,335.93,339.12,335.93,338.75,20962.0
2022-03-15 15:00:00,338.79,343.08,338.75,340.33,73834.0,338.79,343.08,338.75,340.33,73834.0
2022-03-16 09:30:00,345.48,353.74,345.48,348.83,38018.0,345.48,353.74,345.48,348.83,38018.0
2022-03-16 10:00:00,349.89,356.8,347.16,350.07,61509.0,349.89,356.8,347.16,350.07,61509.0
2022-03-16 11:00:00,351.0,354.94,350.35,354.32,18266.0,351.0,354.94,350.35,354.32,18266.0
2022-03-16 12:00:00,354.47,355.18,348.48,349.78,21054.0,354.47,355.18,348.48,349.78,21054.0
2022-03-16 13:00:00,349.99,350.91,346.53,348.0,14008.0,349.99,350.91,346.53,348.0,14008.0
2022-03-16 14:00:00,347.62,348.15,337.58,346.53,49059.0,347.62,348.15,337.58,346.53,49059.0
2022-03-16 15:00:00,346.14,353.01,345.59,352.59,81044.0,346.14,353.01,345.59,352.59,81044.0
2022-03-17 09:30:00,361.1,365.94,353.47,365.4,66889.0,361.1,365.94,353.47,365.4,66889.0
2022-03-17 10:00:00,365.4,366.61,350.57,352.06,47726.0,365.4,366.61,350.57,352.06,47726.0
2022-03-17 11:00:00,351.19,356.41,350.47,354.5,24910.0,351.19,356.41,350.47,354.5,24910.0
2022-03-17 12:00:00,354.48,356.23,352.29,355.97,20760.0,354.48,356.23,352.29,355.97,20760.0
2022-03-17 13:00:00,355.81,359.64,353.35,358.85,16749.0,355.81,359.64,353.35,358.85,16749.0
2022-03-17 14:00:00,358.54,362.48,358.44,360.75,20713.0,358.54,362.48,358.44,360.75,20713.0
2022-03-17 15:00:00,360.74,365.09,358.23,363.8,74909.0,360.74,365.09,358.23,363.8,74909.0
2022-03-18 09:30:00,360.0,367.76,360.0,367.33,33703.0,360.0,367.76,360.0,367.33,33703.0
2022-03-18 10:00:00,368.33,376.36,367.83,372.8,47237.0,368.33,376.36,367.83,372.8,47237.0
2022-03-18 11:00:00,371.96,373.6,367.15,368.22,46607.0,371.96,373.6,367.15,368.22,46607.0
2022-03-18 12:00:00,367.71,372.2,367.18,370.7,38549.0,367.71,372.2,367.18,370.7,38549.0
2022-03-18 13:00:00,370.57,371.22,367.07,367.86,27300.0,370.57,371.22,367.07,367.86,27300.0
2022-03-18 14:00:00,367.92,368.82,365.37,368.8,29211.0,367.92,368.82,365.37,368.8,29211.0
2022-03-18 15:00:00,368.23,376.21,368.23,374.5,85473.0,368.23,376.21,368.23,374.5,85473.0
2022-03-21 09:30:00,371.4,374.39,366.45,368.87,36125.0,371.4,374.39,366.45,368.87,36125.0
2022-03-21 10:00:00,367.96,369.53,360.5,369.53,52440.0,367.96,369.53,360.5,369.53,52440.0
2022-03-21 11:00:00,369.5,372.87,367.26,372.68,21722.0,369.5,372.87,367.26,372.68,21722.0
2022-03-21 12:00:00,372.22,375.49,366.45,366.45,28791.0,372.22,375.49,366.45,366.45,28791.0
2022-03-21 13:00:00,367.69,368.05,364.41,367.29,28307.0,367.69,368.05,364.41,367.29,28307.0
2022-03-21 14:00:00,367.36,369.55,365.08,366.9,17741.0,367.36,369.55,365.08,366.9,17741.0
2022-03-21 15:00:00,367.06,370.75,365.37,369.67,47576.0,367.06,370.75,365.37,369.67,47576.0
2022-03-22 09:30:00,373.85,378.14,372.21,376.38,25866.0,373.85,378.14,372.21,376.38,25866.0
2022-03-22 10:00:00,376.51,382.43,375.79,377.58,79273.0,376.51,382.43,375.79,377.58,79273.0
2022-03-22 11:00:00,377.58,378.85,374.88,375.44,27777.0,377.58,378.85,374.88,375.44,27777.0
2022-03-22 12:00:00,375.18,376.88,373.4,375.15,11615.0,375.18,376.88,373.4,375.15,11615.0
2022-03-22 13:00:00,375.65,377.28,374.46,376.69,12533.0,375.65,377.28,374.46,376.69,12533.0
2022-03-22 14:00:00,376.53,377.93,375.08,377.73,29626.0,376.53,377.93,375.08,377.73,29626.0
2022-03-22 15:00:00,377.73,378.48,373.66,374.27,77123.0,377.73,378.48,373.66,374.27,77123.0
2022-03-23 09:30:00,367.05,368.33,358.55,358.84,41612.0,367.05,368.33,358.55,358.84,41612.0
2022-03-23 10:00:00,357.64,366.48,355.21,363.36,39138.0,357.64,366.48,355.21,363.36,39138.0
2022-03-23 11:00:00,363.38,365.4,362.63,363.33,20537.0,363.38,365.4,362.63,363.33,20537.0
2022-03-23 12:00:00,363.58,363.98,355.26,357.12,40680.0,363.58,363.98,355.26,357.12,40680.0
2022-03-23 13:00:00,357.12,357.85,354.62,357.5,28046.0,357.12,357.85,354.62,357.5,28046.0
2022-03-23 14:00:00,357.14,359.58,355.78,356.53,21379.0,357.14,359.58,355.78,356.53,21379.0
2022-03-23 15:00:00,356.34,361.93,356.28,360.06,52129.0,356.34,361.93,356.28,360.06,52129.0
2022-03-24 09:30:00,359.51,363.0,351.18,354.54,48878.0,359.51,363.0,351.18,354.54,48878.0
2022-03-24 10:00:00,354.68,358.4,351.66,353.54,23917.0,354.68,358.4,351.66,353.54,23917.0
2022-03-24 11:00:00,353.73,356.75,353.28,356.75,33371.0,353.73,356.75,353.28,356.75,33371.0
2022-03-24 12:00:00,356.01,357.57,354.8,357.45,17155.0,356.01,357.57,354.8,357.45,17155.0
2022-03-24 13:00:00,357.3,361.14,356.58,360.05,26212.0,357.3,361.14,356.58,360.05,26212.0
2022-03-24 14:00:00,359.68,360.62,357.31,359.61,20550.0,359.68,360.62,357.31,359.61,20550.0
2022-03-24 15:00:00,359.02,361.87,359.02,361.15,48869.0,359.02,361.87,359.02,361.15,48869.0
2022-03-25 09:30:00,365.92,365.92,351.8,353.58,52123.0,365.92,365.92,351.8,353.58,52123.0
2022-03-25 10:00:00,353.0,355.82,350.47,352.14,36230.0,353.0,355.82,350.47,352.14,36230.0
2022-03-25 11:00:00,352.57,353.43,348.66,351.86,30414.0,352.57,353.43,348.66,351.86,30414.0
2022-03-25 12:00:00,351.8,353.01,350.0,351.6,22812.0,351.8,353.01,350.0,351.6,22812.0
2022-03-25 13:00:00,351.99,354.25,350.96,354.25,13338.0,351.99,354.25,350.96,354.25,13338.0
2022-03-25 14:00:00,354.02,354.99,352.66,354.84,46705.0,354.02,354.99,352.66,354.84,46705.0
2022-03-25 15:00:00,354.73,354.99,349.83,351.42,74604.0,354.73,354.99,349.83,351.42,74604.0
2022-03-28 09:30:00,352.3,359.0,352.3,356.97,36172.0,352.3,359.0,352.3,356.97,36172.0
2022-03-28 10:00:00,356.19,358.58,352.81,358.03,39925.0,356.19,358.58,352.81,358.03,39925.0
2022-03-28 11:00:00,358.33,360.0,354.3,354.73,86071.0,358.33,360.0,354.3,354.73,86071.0
2022-03-28 12:00:00,354.12,356.27,352.15,355.77,36617.0,354.12,356.27,352.15,355.77,36617.0
2022-03-28 13:00:00,355.5,362.0,355.26,359.9,41579.0,355.5,362.0,355.26,359.9,41579.0
2022-03-28 14:00:00,359.98,363.98,359.01,363.56,102535.0,359.98,363.98,359.01,363.56,102535.0
2022-03-28 15:00:00,363.47,368.11,362.89,367.33,145555.0,363.47,368.11,362.89,367.33,145555.0
2022-03-29 09:30:00,387.14,390.85,380.62,384.15,131348.0,387.14,390.85,380.62,384.15,131348.0
2022-03-29 10:00:00,383.99,388.99,375.4,387.96,126906.0,383.99,388.99,375.4,387.96,126906.0
2022-03-29 11:00:00,388.57,389.5,378.57,378.57,66913.0,388.57,389.5,378.57,378.57,66913.0
2022-03-29 12:00:00,378.36,380.52,376.33,377.64,51924.0,378.36,380.52,376.33,377.64,51924.0
2022-03-29 13:00:00,377.11,381.32,376.86,381.06,46242.0,377.11,381.32,376.86,381.06,46242.0
2022-03-29 14:00:00,381.21,389.71,381.21,389.25,181454.0,381.21,389.71,381.21,389.25,181454.0
2022-03-29 15:00:00,389.08,389.14,380.8,386.44,274665.0,389.08,389.14,380.8,386.44,274665.0
2022-03-30 09:30:00,353.51,358.98,342.5,343.6,836457.0,353.51,358.98,342.5,343.6,836457.0
2022-03-30 10:00:00,343.6,343.92,336.32,336.5,797600.0,343.6,343.92,336.32,336.5,797600.0
2022-03-30 11:00:00,336.66,340.25,335.1,338.94,528987.0,336.66,340.25,335.1,338.94,528987.0
2022-03-30 12:00:00,339.0,340.92,338.0,339.86,256486.0,339.0,340.92,338.0,339.86,256486.0
2022-03-30 13:00:00,339.96,341.5,336.0,338.8,205291.0,339.96,341.5,336.0,338.8,205291.0
2022-03-30 14:00:00,338.47,341.75,336.64,337.0,261459.0,338.47,341.75,336.64,337.0,261459.0
2022-03-30 15:00:00,336.92,338.0,332.78,334.43,610594.0,336.92,338.0,332.78,334.43,610594.0
2022-03-31 09:30:00,329.25,330.97,324.0,327.78,421587.0,329.25,330.97,324.0,327.78,421587.0
2022-03-31 10:00:00,327.73,327.91,325.5,326.65,273982.0,327.73,327.91,325.5,326.65,273982.0
2022-03-31 11:00:00,326.82,327.18,325.5,326.89,174290.0,326.82,327.18,325.5,326.89,174290.0
2022-03-31 12:00:00,326.99,327.06,323.4,325.9,142578.0,326.99,327.06,323.4,325.9,142578.0
2022-03-31 13:00:00,325.77,326.96,323.59,326.71,117754.0,325.77,326.96,323.59,326.71,117754.0
2022-03-31 14:00:00,326.63,327.2,325.36,326.76,193955.0,326.63,327.2,325.36,326.76,193955.0
2022-03-31 15:00:00,326.85,328.37,325.1,325.43,302317.0,326.85,328.37,325.1,325.43,302317.0
2022-04-01 09:30:00,326.95,329.0,317.89,323.15,177723.0,326.95,329.0,317.89,323.15,177723.0
2022-04-01 10:00:00,322.4,324.17,319.52,322.65,238044.0,322.4,324.17,319.52,322.65,238044.0
2022-04-01 11:00:00,323.17,323.47,321.3,321.8,162810.0,323.17,323.47,321.3,321.8,162810.0
2022-04-01 12:00:00,321.95,323.55,321.22,321.56,167419.0,321.95,323.55,321.22,321.56,167419.0
2022-04-01 13:00:00,321.23,322.38,320.8,322.25,64276.0,321.23,322.38,320.8,322.25,64276.0
2022-04-01 14:00:00,322.22,323.36,321.01,322.1,77926.0,322.22,323.36,321.01,322.1,77926.0
2022-04-01 15:00:00,322.04,322.76,319.81,320.58,237034.0,322.04,322.76,319.81,320.58,237034.0
2022-04-04 09:30:00,322.0,326.83,317.0,324.64,151063.0,322.0,326.83,317.0,324.64,151063.0
2022-04-04 10:00:00,325.0,326.47,323.07,325.73,276653.0,325.0,326.47,323.07,325.73,276653.0
2022-04-04 11:00:00,325.51,327.55,325.0,326.0,225295.0,325.51,327.55,325.0,326.0,225295.0
2022-04-04 12:00:00,325.79,329.37,325.43,327.64,173723.0,325.79,329.37,325.43,327.64,173723.0
2022-04-04 13:00:00,327.64,328.21,326.88,328.0,89511.0,327.64,328.21,326.88,328.0,89511.0
2022-04-04 14:00:00,327.71,330.38,326.05,327.32,211067.0,327.71,330.38,326.05,327.32,211067.0
2022-04-04 15:00:00,327.38,330.9,326.62,330.88,182607.0,327.38,330.9,326.62,330.88,182607.0
2022-04-05 09:30:00,343.06,354.78,342.76,351.93,478709.0,343.06,354.78,342.76,351.93,478709.0
2022-04-05 10:00:00,352.22,353.81,343.55,345.97,310987.0,352.22,353.81,343.55,345.97,310987.0
2022-04-05 11:00:00,345.95,352.72,345.37,352.72,126946.0,345.95,352.72,345.37,352.72,126946.0
2022-04-05 12:00:00,352.66,357.81,349.9,357.48,436715.0,352.66,357.81,349.9,357.48,436715.0
2022-04-05 13:00:00,357.65,360.1,355.91,359.12,234905.0,357.65,360.1,355.91,359.12,234905.0
2022-04-05 14:00:00,359.25,359.7,355.19,355.81,159404.0,359.25,359.7,355.19,355.81,159404.0
2022-04-05 15:00:00,356.02,356.07,352.32,354.27,294039.0,356.02,356.07,352.32,354.27,294039.0
2022-04-06 09:30:00,344.74,346.99,335.52,338.22,190635.0,344.74,346.99,335.52,338.22,190635.0
2022-04-06 10:00:00,337.83,338.8,332.5,333.62,156206.0,337.83,338.8,332.5,333.62,156206.0
2022-04-06 11:00:00,333.37,335.3,330.99,333.38,91093.0,333.37,335.3,330.99,333.38,91093.0
2022-04-06 12:00:00,333.1,334.05,330.01,333.91,100011.0,333.1,334.05,330.01,333.91,100011.0
2022-04-06 13:00:00,333.74,336.56,330.87,333.93,82774.0,333.74,336.56,330.87,333.93,82774.0
2022-04-06 14:00:00,333.1,337.18,327.01,334.49,166813.0,333.1,337.18,327.01,334.49,166813.0
2022-04-06 15:00:00,334.94,338.24,333.48,334.95,193242.0,334.94,338.24,333.48,334.95,193242.0
2022-04-07 09:30:00,334.01,337.71,330.12,332.05,49843.0,334.01,337.71,330.12,332.05,49843.0
2022-04-07 10:00:00,331.06,331.06,319.07,321.48,185430.0,331.06,331.06,319.07,321.48,185430.0
2022-04-07 11:00:00,321.47,322.85,317.03,318.1,101523.0,321.47,322.85,317.03,318.1,101523.0
2022-04-07 12:00:00,318.23,318.46,313.84,314.07,100024.0,318.23,318.46,313.84,314.07,100024.0
2022-04-07 13:00:00,314.1,320.0,314.0,319.81,108505.0,314.1,320.0,314.0,319.81,108505.0
2022-04-07 14:00:00,319.98,325.82,318.33,325.82,97237.0,319.98,325.82,318.33,325.82,97237.0
2022-04-07 15:00:00,325.02,330.82,324.86,327.84,208454.0,325.02,330.82,324.86,327.84,208454.0
2022-04-08 09:30:00,324.67,325.61,320.56,321.48,92376.0,324.67,325.61,320.56,321.48,92376.0
2022-04-08 10:00:00,322.29,338.71,322.22,338.56,172543.0,322.29,338.71,322.22,338.56,172543.0
2022-04-08 11:00:00,338.85,342.92,337.12,337.72,198202.0,338.85,342.92,337.12,337.72,198202.0
2022-04-08 12:00:00,337.69,342.92,337.17,339.75,123769.0,337.69,342.92,337.17,339.75,123769.0
2022-04-08 13:00:00,339.94,340.0,334.64,336.63,74035.0,339.94,340.0,334.64,336.63,74035.0
2022-04-08 14:00:00,336.62,340.0,336.45,338.49,56834.0,336.62,340.0,336.45,338.49,56834.0
2022-04-08 15:00:00,338.33,339.85,333.89,335.97,179361.0,338.33,339.85,333.89,335.97,179361.0
2022-04-11 09:30:00,327.82,341.99,327.14,340.8,83189.0,327.82,341.99,327.14,340.8,83189.0
2022-04-11 10:00:00,341.02,347.2,340.44,341.31,127814.0,341.02,347.2,340.44,341.31,127814.0
2022-04-11 11:00:00,340.0,345.4,339.0,345.25,51464.0,340.0,345.4,339.0,345.25,51464.0
2022-04-11 12:00:00,345.41,347.23,343.55,344.66,58561.0,345.41,347.23,343.55,344.66,58561.0
2022-04-11 13:00:00,344.52,348.54,344.51,345.55,61499.0,344.52,348.54,344.51,345.55,61499.0
2022-04-11 14:00:00,345.73,346.3,342.39,344.64,36468.0,345.73,346.3,342.39,344.64,36468.0
2022-04-11 15:00:00,344.66,345.79,340.39,340.89,118137.0,344.66,345.79,340.39,340.89,118137.0
2022-04-12 09:30:00,346.57,357.7,345.0,356.79,125769.0,346.57,357.7,345.0,356.79,125769.0
2022-04-12 10:00:00,356.98,359.5,352.29,353.9,147785.0,356.98,359.5,352.29,353.9,147785.0
2022-04-12 11:00:00,353.72,356.59,350.37,351.04,86002.0,353.72,356.59,350.37,351.04,86002.0
2022-04-12 12:00:00,351.02,354.34,348.72,353.61,67771.0,351.02,354.34,348.72,353.61,67771.0
2022-04-12 13:00:00,353.6,356.14,349.19,350.68,63612.0,353.6,356.14,349.19,350.68,63612.0
2022-04-12 14:00:00,350.44,351.71,345.27,347.7,79940.0,350.44,351.71,345.27,347.7,79940.0
2022-04-12 15:00:00,347.77,349.03,345.33,346.41,118478.0,347.77,349.03,345.33,346.41,118478.0
2022-04-13 09:30:00,343.1,354.0,342.18,352.51,60877.0,343.1,354.0,342.18,352.51,60877.0
2022-04-13 10:00:00,352.48,354.17,346.58,349.77,97586.0,352.48,354.17,346.58,349.77,97586.0
2022-04-13 11:00:00,349.6,356.13,348.88,354.26,73183.0,349.6,356.13,348.88,354.26,73183.0
2022-04-13 12:00:00,354.13,358.65,353.9,358.17,59581.0,354.13,358.65,353.9,358.17,59581.0
2022-04-13 13:00:00,358.08,358.82,355.38,357.06,45221.0,358.08,358.82,355.38,357.06,45221.0
2022-04-13 14:00:00,356.97,357.6,355.28,355.28,46346.0,356.97,357.6,355.28,355.28,46346.0
2022-04-13 15:00:00,355.2,356.13,352.64,353.21,134462.0,355.2,356.13,352.64,353.21,134462.0
2022-04-14 09:30:00,350.3,361.76,344.54,347.12,107489.0,350.3,361.76,344.54,347.12,107489.0
2022-04-14 10:00:00,347.26,351.05,343.02,343.55,63519.0,347.26,351.05,343.02,343.55,63519.0
2022-04-14 11:00:00,343.27,343.97,337.52,338.61,66017.0,343.27,343.97,337.52,338.61,66017.0
2022-04-14 12:00:00,338.08,338.75,332.66,333.72,60125.0,338.08,338.75,332.66,333.72,60125.0
2022-04-14 13:00:00,334.55,335.24,331.67,335.14,51073.0,334.55,335.24,331.67,335.14,51073.0
2022-04-14 14:00:00,335.69,337.17,333.21,333.94,47476.0,335.69,337.17,333.21,333.94,47476.0
2022-04-14 15:00:00,333.52,334.68,333.06,334.25,121595.0,333.52,334.68,333.06,334.25,121595.0
2022-04-18 09:30:00,332.62,339.88,330.0,331.48,79218.0,332.62,339.88,330.0,331.48,79218.0
2022-04-18 10:00:00,331.45,334.4,329.54,332.87,55513.0,331.45,334.4,329.54,332.87,55513.0
2022-04-18 11:00:00,332.85,333.42,329.5,330.52,72454.0,332.85,333.42,329.5,330.52,72454.0
2022-04-18 12:00:00,330.14,330.4,324.76,326.34,42366.0,330.14,330.4,324.76,326.34,42366.0
2022-04-18 13:00:00,326.52,329.89,325.72,327.47,44077.0,326.52,329.89,325.72,327.47,44077.0
2022-04-18 14:00:00,327.56,328.36,325.8,326.8,97898.0,327.56,328.36,325.8,326.8,97898.0
2022-04-18 15:00:00,326.81,328.27,325.45,327.64,122749.0,326.81,328.27,325.45,327.64,122749.0
2022-04-19 09:30:00,329.14,339.36,329.14,338.06,67903.0,329.14,339.36,329.14,338.06,67903.0
2022-04-19 10:00:00,338.19,346.43,336.99,346.2,103263.0,338.19,346.43,336.99,346.2,103263.0
2022-04-19 11:00:00,346.45,350.05,346.39,348.21,69529.0,346.45,350.05,346.39,348.21,69529.0
2022-04-19 12:00:00,348.69,352.16,348.17,351.99,61094.0,348.69,352.16,348.17,351.99,61094.0
2022-04-19 13:00:00,351.76,353.24,349.37,350.81,68410.0,351.76,353.24,349.37,350.81,68410.0
2022-04-19 14:00:00,350.61,350.75,348.71,349.14,40608.0,350.61,350.75,348.71,349.14,40608.0
2022-04-19 15:00:00,349.08,350.39,346.44,348.31,127131.0,349.08,350.39,346.44,348.31,127131.0
2022-04-20 09:30:00,348.72,350.08,343.0,343.2,37210.0,348.72,350.08,343.0,343.2,37210.0
2022-04-20 10:00:00,343.52,349.18,339.01,348.43,74101.0,343.52,349.18,339.01,348.43,74101.0
2022-04-20 11:00:00,348.08,348.28,340.5,341.28,53173.0,348.08,348.28,340.5,341.28,53173.0
2022-04-20 12:00:00,341.22,343.22,340.12,341.16,28136.0,341.22,343.22,340.12,341.16,28136.0
2022-04-20 13:00:00,340.83,342.53,338.92,339.24,54274.0,340.83,342.53,338.92,339.24,54274.0
2022-04-20 14:00:00,339.59,340.38,337.97,340.0,45741.0,339.59,340.38,337.97,340.0,45741.0
2022-04-20 15:00:00,340.43,342.37,337.91,337.93,88861.0,340.43,342.37,337.91,337.93,88861.0
2022-04-21 09:30:00,341.0,346.69,339.94,343.56,58949.0,341.0,346.69,339.94,343.56,58949.0
2022-04-21 10:00:00,343.14,344.66,336.56,339.71,87718.0,343.14,344.66,336.56,339.71,87718.0
2022-04-21 11:00:00,339.95,341.69,337.82,338.24,33412.0,339.95,341.69,337.82,338.24,33412.0
2022-04-21 12:00:00,337.95,339.93,337.01,339.0,48335.0,337.95,339.93,337.01,339.0,48335.0
2022-04-21 13:00:00,338.99,342.17,338.37,339.67,56343.0,338.99,342.17,338.37,339.67,56343.0
2022-04-21 14:00:00,338.91,339.1,336.26,336.52,54223.0,338.91,339.1,336.26,336.52,54223.0
2022-04-21 15:00:00,336.44,340.28,334.72,337.37,129938.0,336.44,340.28,334.72,337.37,129938.0
2022-04-22 09:30:00,334.04,334.04,324.36,331.25,51675.0,334.04,334.04,324.36,331.25,51675.0
2022-04-22 10:00:00,331.63,334.82,326.63,327.07,59031.0,331.63,334.82,326.63,327.07,59031.0
2022-04-22 11:00:00,326.7,328.39,321.79,322.17,61910.0,326.7,328.39,321.79,322.17,61910.0
2022-04-22 12:00:00,321.83,324.4,321.51,322.85,54590.0,321.83,324.4,321.51,322.85,54590.0
2022-04-22 13:00:00,322.88,324.1,320.5,320.5,126339.0,322.88,324.1,320.5,320.5,126339.0
2022-04-22 14:00:00,320.5,323.66,319.35,320.85,95582.0,320.5,323.66,319.35,320.85,95582.0
2022-04-22 15:00:00,321.05,325.76,319.77,319.94,140298.0,321.05,325.76,319.77,319.94,140298.0
2022-04-25 09:30:00,319.64,325.08,317.78,323.06,59911.0,319.64,325.08,317.78,323.06,59911.0
2022-04-25 10:00:00,321.81,325.47,317.89,318.68,98518.0,321.81,325.47,317.89,318.68,98518.0
2022-04-25 11:00:00,319.04,321.12,317.56,319.44,66000.0,319.04,321.12,317.56,319.44,66000.0
2022-04-25 12:00:00,319.64,330.81,319.53,328.5,60762.0,319.64,330.81,319.53,328.5,60762.0
2022-04-25 13:00:00,328.49,333.44,326.61,332.26,50354.0,328.49,333.44,326.61,332.26,50354.0
2022-04-25 14:00:00,332.26,335.86,330.11,333.78,75862.0,332.26,335.86,330.11,333.78,75862.0
2022-04-25 15:00:00,333.75,337.67,330.57,337.66,108514.0,333.75,337.67,330.57,337.66,108514.0
2022-04-26 09:30:00,332.76,336.58,332.17,335.54,35839.0,332.76,336.58,332.17,335.54,35839.0
2022-04-26 10:00:00,335.17,337.22,330.22,330.98,51288.0,335.17,337.22,330.22,330.98,51288.0
2022-04-26 11:00:00,330.52,330.57,327.3,328.0,43516.0,330.52,330.57,327.3,328.0,43516.0
2022-04-26 12:00:00,328.22,332.0,325.8,331.84,51399.0,328.22,332.0,325.8,331.84,51399.0
2022-04-26 13:00:00,331.96,333.23,329.75,331.76,72801.0,331.96,333.23,329.75,331.76,72801.0
2022-04-26 14:00:00,332.25,342.42,331.74,337.67,96413.0,332.25,342.42,331.74,337.67,96413.0
2022-04-26 15:00:00,337.99,338.8,332.2,332.2,117776.0,337.99,338.8,332.2,332.2,117776.0
2022-04-27 09:30:00,332.48,342.71,332.48,340.7,74201.0,332.48,342.71,332.48,340.7,74201.0
2022-04-27 10:00:00,340.0,341.34,332.0,334.73,105117.0,340.0,341.34,332.0,334.73,105117.0
2022-04-27 11:00:00,335.89,341.34,335.48,339.25,52409.0,335.89,341.34,335.48,339.25,52409.0
2022-04-27 12:00:00,338.92,343.75,338.42,343.37,50074.0,338.92,343.75,338.42,343.37,50074.0
2022-04-27 13:00:00,342.95,344.9,341.26,343.46,58261.0,342.95,344.9,341.26,343.46,58261.0
2022-04-27 14:00:00,343.36,346.39,342.01,342.08,55116.0,343.36,346.39,342.01,342.08,55116.0
2022-04-27 15:00:00,341.9,344.33,339.61,340.49,143867.0,341.9,344.33,339.61,340.49,143867.0
2022-04-28 09:30:00,345.37,351.61,340.1,342.58,109508.0,345.37,351.61,340.1,342.58,109508.0
2022-04-28 10:00:00,341.16,342.86,334.88,341.74,87755.0,341.16,342.86,334.88,341.74,87755.0
2022-04-28 11:00:00,341.77,345.28,340.57,344.2,51395.0,341.77,345.28,340.57,344.2,51395.0
2022-04-28 12:00:00,344.31,350.22,342.22,349.74,73115.0,344.31,350.22,342.22,349.74,73115.0
2022-04-28 13:00:00,349.73,352.51,348.51,351.88,58792.0,349.73,352.51,348.51,351.88,58792.0
2022-04-28 14:00:00,351.84,354.56,349.66,352.28,83257.0,351.84,354.56,349.66,352.28,83257.0
2022-04-28 15:00:00,352.37,354.49,350.89,352.59,142844.0,352.37,354.49,350.89,352.59,142844.0
2022-04-29 09:30:00,349.28,355.45,346.63,354.47,38864.0,349.28,355.45,346.63,354.47,38864.0
2022-04-29 10:00:00,353.8,353.8,343.85,347.06,60403.0,353.8,353.8,343.85,347.06,60403.0
2022-04-29 11:00:00,346.78,348.39,344.96,345.86,30381.0,346.78,348.39,344.96,345.86,30381.0
2022-04-29 12:00:00,345.86,345.86,341.71,342.31,31871.0,345.86,345.86,341.71,342.31,31871.0
2022-04-29 13:00:00,342.4,343.3,340.29,340.93,25562.0,342.4,343.3,340.29,340.93,25562.0
2022-04-29 14:00:00,340.81,341.83,337.91,339.14,33360.0,340.81,341.83,337.91,339.14,33360.0
2022-04-29 15:00:00,338.81,339.37,335.41,335.79,126660.0,338.81,339.37,335.41,335.79,126660.0
2022-05-02 09:30:00,336.01,341.61,330.56,339.35,24055.0,336.01,341.61,330.56,339.35,24055.0
2022-05-02 10:00:00,338.7,344.0,335.85,339.34,45783.0,338.7,344.0,335.85,339.34,45783.0
2022-05-02 11:00:00,338.72,340.84,336.19,339.81,35383.0,338.72,340.84,336.19,339.81,35383.0
2022-05-02 12:00:00,340.45,341.8,337.94,339.46,28744.0,340.45,341.8,337.94,339.46,28744.0
2022-05-02 13:00:00,338.8,339.36,335.11,337.0,14091.0,338.8,339.36,335.11,337.0,14091.0
2022-05-02 14:00:00,337.45,340.27,336.28,338.92,28578.0,337.45,340.27,336.28,338.92,28578.0
2022-05-02 15:00:00,338.7,348.07,338.7,347.62,80529.0,338.7,348.07,338.7,347.62,80529.0
2022-05-03 09:30:00,343.73,347.08,340.3,344.65,23992.0,343.73,347.08,340.3,344.65,23992.0
2022-05-03 10:00:00,343.79,346.39,337.1,339.21,47170.0,343.79,346.39,337.1,339.21,47170.0
2022-05-03 11:00:00,339.0,344.32,337.47,343.79,23757.0,339.0,344.32,337.47,343.79,23757.0
2022-05-03 12:00:00,343.57,345.0,341.51,343.92,20748.0,343.57,345.0,341.51,343.92,20748.0
2022-05-03 13:00:00,344.69,348.4,344.02,347.16,34984.0,344.69,348.4,344.02,347.16,34984.0
2022-05-03 14:00:00,347.02,347.02,340.9,345.57,26486.0,347.02,347.02,340.9,345.57,26486.0
2022-05-03 15:00:00,345.99,346.38,341.93,344.93,53318.0,345.99,346.38,341.93,344.93,53318.0
2022-05-04 09:30:00,341.91,341.98,331.68,332.49,44059.0,341.91,341.98,331.68,332.49,44059.0
2022-05-04 10:00:00,332.36,332.36,319.53,320.12,102508.0,332.36,332.36,319.53,320.12,102508.0
2022-05-04 11:00:00,320.28,322.44,318.3,320.82,54999.0,320.28,322.44,318.3,320.82,54999.0
2022-05-04 12:00:00,321.25,328.69,320.21,325.7,58060.0,321.25,328.69,320.21,325.7,58060.0
2022-05-04 13:00:00,326.59,327.89,324.29,325.85,35768.0,326.59,327.89,324.29,325.85,35768.0
2022-05-04 14:00:00,327.39,333.86,318.51,332.97,107131.0,327.39,333.86,318.51,332.97,107131.0
2022-05-04 15:00:00,333.5,339.95,332.68,339.8,173573.0,333.5,339.95,332.68,339.8,173573.0
2022-05-05 09:30:00,330.42,331.32,317.79,318.84,70693.0,330.42,331.32,317.79,318.84,70693.0
2022-05-05 10:00:00,318.54,320.18,312.09,315.45,140382.0,318.54,320.18,312.09,315.45,140382.0
2022-05-05 11:00:00,315.23,315.85,308.4,309.38,84896.0,315.23,315.85,308.4,309.38,84896.0
2022-05-05 12:00:00,309.31,311.11,307.18,309.88,69822.0,309.31,311.11,307.18,309.88,69822.0
2022-05-05 13:00:00,310.18,314.2,308.67,308.83,67717.0,310.18,314.2,308.67,308.83,67717.0
2022-05-05 14:00:00,308.75,309.12,305.42,307.07,53821.0,308.75,309.12,305.42,307.07,53821.0
2022-05-05 15:00:00,307.01,309.5,304.72,309.2,141196.0,307.01,309.5,304.72,309.2,141196.0
2022-05-06 09:30:00,302.02,306.0,286.07,289.93,98936.0,302.02,306.0,286.07,289.93,98936.0
2022-05-06 10:00:00,287.85,301.65,287.85,300.59,90031.0,287.85,301.65,287.85,300.59,90031.0
2022-05-06 11:00:00,300.43,303.0,296.91,297.01,77324.0,300.43,303.0,296.91,297.01,77324.0
2022-05-06 12:00:00,296.82,301.2,295.8,299.54,81527.0,296.82,301.2,295.8,299.54,81527.0
2022-05-06 13:00:00,299.14,300.12,293.77,294.07,75957.0,299.14,300.12,293.77,294.07,75957.0
2022-05-06 14:00:00,293.83,295.51,291.82,294.53,65606.0,293.83,295.51,291.82,294.53,65606.0
2022-05-06 15:00:00,293.82,295.01,291.34,293.01,117650.0,293.82,295.01,291.34,293.01,117650.0
2022-05-09 09:30:00,286.5,292.5,282.52,292.5,109848.0,286.5,292.5,282.52,292.5,109848.0
2022-05-09 10:00:00,291.59,304.0,290.32,294.44,149294.0,291.59,304.0,290.32,294.44,149294.0
2022-05-09 11:00:00,294.23,295.72,290.24,294.82,60051.0,294.23,295.72,290.24,294.82,60051.0
2022-05-09 12:00:00,295.31,300.5,294.03,297.8,64549.0,295.31,300.5,294.03,297.8,64549.0
2022-05-09 13:00:00,297.78,298.6,295.44,297.8,46414.0,297.78,298.6,295.44,297.8,46414.0
2022-05-09 14:00:00,298.02,299.6,292.93,294.47,100224.0,298.02,299.6,292.93,294.47,100224.0
2022-05-09 15:00:00,294.79,297.28,288.58,290.29,161039.0,294.79,297.28,288.58,290.29,161039.0
2022-05-10 09:30:00,296.3,296.85,283.23,287.31,44667.0,296.3,296.85,283.23,287.31,44667.0
2022-05-10 10:00:00,286.36,291.57,281.5,283.22,106833.0,286.36,291.57,281.5,283.22,106833.0
2022-05-10 11:00:00,282.93,283.73,278.97,281.7,68134.0,282.93,283.73,278.97,281.7,68134.0
2022-05-10 12:00:00,282.74,285.31,279.3,282.67,43192.0,282.74,285.31,279.3,282.67,43192.0
2022-05-10 13:00:00,282.73,294.88,282.41,294.16,50805.0,282.73,294.88,282.41,294.16,50805.0
2022-05-10 14:00:00,294.16,294.98,289.99,293.91,46612.0,294.16,294.98,289.99,293.91,46612.0
2022-05-10 15:00:00,293.91,295.16,288.75,289.83,114569.0,293.91,295.16,288.75,289.83,114569.0
2022-05-11 09:30:00,286.68,295.17,278.57,293.0,55980.0,286.68,295.17,278.57,293.0,55980.0
2022-05-11 10:00:00,293.0,298.18,290.01,290.01,43766.0,293.0,298.18,290.01,290.01,43766.0
2022-05-11 11:00:00,289.61,294.36,288.0,290.91,31577.0,289.61,294.36,288.0,290.91,31577.0
2022-05-11 12:00:00,290.55,291.76,284.0,285.4,40479.0,290.55,291.76,284.0,285.4,40479.0
2022-05-11 13:00:00,284.59,285.63,281.01,281.01,41028.0,284.59,285.63,281.01,281.01,41028.0
2022-05-11 14:00:00,281.53,287.41,281.44,285.17,35736.0,281.53,287.41,281.44,285.17,35736.0
2022-05-11 15:00:00,284.9,284.9,277.84,279.86,143274.0,284.9,284.9,277.84,279.86,143274.0
2022-05-12 09:30:00,275.05,279.03,270.96,276.33,53577.0,275.05,279.03,270.96,276.33,53577.0
2022-05-12 10:00:00,276.28,288.47,274.0,287.93,130385.0,276.28,288.47,274.0,287.93,130385.0
2022-05-12 11:00:00,288.0,289.72,281.26,282.62,45610.0,288.0,289.72,281.26,282.62,45610.0
2022-05-12 12:00:00,281.73,286.42,280.99,284.31,24593.0,281.73,286.42,280.99,284.31,24593.0
2022-05-12 13:00:00,282.99,284.99,279.0,280.0,28347.0,282.99,284.99,279.0,280.0,28347.0
2022-05-12 14:00:00,280.26,280.97,276.76,278.56,32425.0,280.26,280.97,276.76,278.56,32425.0
2022-05-12 15:00:00,278.61,286.26,278.02,285.6,123780.0,278.61,286.26,278.02,285.6,123780.0
2022-05-13 09:30:00,290.99,297.78,287.78,296.98,65159.0,290.99,297.78,287.78,296.98,65159.0
2022-05-13 10:00:00,297.47,299.0,292.45,296.84,61363.0,297.47,299.0,292.45,296.84,61363.0
2022-05-13 11:00:00,296.8,299.65,296.14,297.18,35577.0,296.8,299.65,296.14,297.18,35577.0
2022-05-13 12:00:00,297.79,298.13,293.39,293.7,28663.0,297.79,298.13,293.39,293.7,28663.0
2022-05-13 13:00:00,293.64,295.76,290.16,291.0,32803.0,293.64,295.76,290.16,291.0,32803.0
2022-05-13 14:00:00,290.79,291.29,287.27,288.04,48183.0,290.79,291.29,287.27,288.04,48183.0
2022-05-13 15:00:00,288.02,292.87,287.66,289.65,172848.0,288.02,292.87,287.66,289.65,172848.0
2022-05-16 09:30:00,286.48,286.5,276.73,284.03,102934.0,286.48,286.5,276.73,284.03,102934.0
2022-05-16 10:00:00,283.43,288.05,280.01,280.03,153806.0,283.43,288.05,280.01,280.03,153806.0
2022-05-16 11:00:00,280.2,285.62,279.07,284.51,86857.0,280.2,285.62,279.07,284.51,86857.0
2022-05-16 12:00:00,284.51,286.27,279.42,279.65,72741.0,284.51,286.27,279.42,279.65,72741.0
2022-05-16 13:00:00,279.39,283.08,279.28,282.21,64889.0,279.39,283.08,279.28,282.21,64889.0
2022-05-16 14:00:00,282.05,283.96,281.47,283.37,67209.0,282.05,283.96,281.47,283.37,67209.0
2022-05-16 15:00:00,283.16,283.56,278.25,279.8,184169.0,283.16,283.56,278.25,279.8,184169.0
2022-05-17 09:30:00,291.85,301.99,291.84,298.31,235495.0,291.85,301.99,291.84,298.31,235495.0
2022-05-17 10:00:00,298.37,300.03,288.69,289.92,284031.0,298.37,300.03,288.69,289.92,284031.0
2022-05-17 11:00:00,289.97,296.38,289.04,294.54,128273.0,289.97,296.38,289.04,294.54,128273.0
2022-05-17 12:00:00,294.0,295.16,291.98,291.98,50512.0,294.0,295.16,291.98,291.98,50512.0
2022-05-17 13:00:00,291.5,296.19,291.09,294.94,48869.0,291.5,296.19,291.09,294.94,48869.0
2022-05-17 14:00:00,294.78,295.7,290.77,294.78,58918.0,294.78,295.7,290.77,294.78,58918.0
2022-05-17 15:00:00,294.7,300.2,294.59,297.94,205339.0,294.7,300.2,294.59,297.94,205339.0
2022-05-18 09:30:00,279.03,285.27,275.95,283.47,241648.0,279.03,285.27,275.95,283.47,241648.0
2022-05-18 10:00:00,283.5,288.73,278.47,281.73,245813.0,283.5,288.73,278.47,281.73,245813.0
2022-05-18 11:00:00,281.13,281.17,275.35,275.69,165271.0,281.13,281.17,275.35,275.69,165271.0
2022-05-18 12:00:00,275.55,275.56,269.52,272.64,166369.0,275.55,275.56,269.52,272.64,166369.0
2022-05-18 13:00:00,272.19,272.19,263.06,264.65,124478.0,272.19,272.19,263.06,264.65,124478.0
2022-05-18 14:00:00,264.43,265.33,261.1,263.27,84841.0,264.43,265.33,261.1,263.27,84841.0
2022-05-18 15:00:00,263.0,265.15,261.0,263.36,158687.0,263.0,265.15,261.0,263.36,158687.0
2022-05-19 09:30:00,259.62,268.65,259.62,267.14,118041.0,259.62,268.65,259.62,267.14,118041.0
2022-05-19 10:00:00,267.17,276.84,267.01,274.11,159458.0,267.17,276.84,267.01,274.11,159458.0
2022-05-19 11:00:00,275.0,280.38,272.02,279.93,98145.0,275.0,280.38,272.02,279.93,98145.0
2022-05-19 12:00:00,280.05,281.0,273.87,274.91,68202.0,280.05,281.0,273.87,274.91,68202.0
2022-05-19 13:00:00,274.85,282.14,272.89,280.87,56615.0,274.85,282.14,272.89,280.87,56615.0
2022-05-19 14:00:00,280.88,283.66,277.64,283.41,76972.0,280.88,283.66,277.64,283.41,76972.0
2022-05-19 15:00:00,283.48,283.7,275.44,276.08,150050.0,283.48,283.7,275.44,276.08,150050.0
2022-05-20 09:30:00,284.51,284.51,273.05,276.43,30537.0,284.51,284.51,273.05,276.43,30537.0
2022-05-20 10:00:00,276.12,276.12,266.52,266.52,60438.0,276.12,276.12,266.52,266.52,60438.0
2022-05-20 11:00:00,267.11,269.58,264.69,268.17,42431.0,267.11,269.58,264.69,268.17,42431.0
2022-05-20 12:00:00,267.8,268.26,259.0,259.7,50906.0,267.8,268.26,259.0,259.7,50906.0
2022-05-20 13:00:00,259.81,263.5,258.02,262.42,97245.0,259.81,263.5,258.02,262.42,97245.0
2022-05-20 14:00:00,262.42,265.0,260.35,263.33,33590.0,262.42,265.0,260.35,263.33,33590.0
2022-05-20 15:00:00,263.22,268.93,261.85,268.73,84326.0,263.22,268.93,261.85,268.73,84326.0
2022-05-23 09:30:00,268.5,269.24,259.0,259.34,57160.0,268.5,269.24,259.0,259.34,57160.0
2022-05-23 10:00:00,259.34,263.1,255.25,260.65,82344.0,259.34,263.1,255.25,260.65,82344.0
2022-05-23 11:00:00,261.05,264.32,260.05,262.78,36151.0,261.05,264.32,260.05,262.78,36151.0
2022-05-23 12:00:00,262.85,265.94,262.28,263.08,30701.0,262.85,265.94,262.28,263.08,30701.0
2022-05-23 13:00:00,262.98,262.98,260.46,261.5,31157.0,262.98,262.98,260.46,261.5,31157.0
2022-05-23 14:00:00,262.1,262.24,259.03,259.83,79335.0,262.1,262.24,259.03,259.83,79335.0
2022-05-23 15:00:00,259.74,260.13,255.71,256.36,344188.0,259.74,260.13,255.71,256.36,344188.0
2022-05-24 09:30:00,250.31,250.31,239.63,240.49,91586.0,250.31,250.31,239.63,240.49,91586.0
2022-05-24 10:00:00,240.48,247.29,236.29,247.02,210137.0,240.48,247.29,236.29,247.02,210137.0
2022-05-24 11:00:00,246.9,247.0,239.49,245.46,71192.0,246.9,247.0,239.49,245.46,71192.0
2022-05-24 12:00:00,245.45,248.99,243.8,244.87,43043.0,245.45,248.99,243.8,244.87,43043.0
2022-05-24 13:00:00,244.87,246.37,242.38,243.88,49283.0,244.87,246.37,242.38,243.88,49283.0
2022-05-24 14:00:00,244.23,247.62,242.54,243.07,33110.0,244.23,247.62,242.54,243.07,33110.0
2022-05-24 15:00:00,243.29,247.14,242.38,246.44,104749.0,243.29,247.14,242.38,246.44,104749.0
2022-05-25 09:30:00,241.31,248.88,241.2,246.2,53494.0,241.31,248.88,241.2,246.2,53494.0
2022-05-25 10:00:00,246.92,259.8,246.54,258.47,158418.0,246.92,259.8,246.54,258.47,158418.0
2022-05-25 11:00:00,257.8,261.21,252.17,256.05,101210.0,257.8,261.21,252.17,256.05,101210.0
2022-05-25 12:00:00,255.96,257.0,253.08,255.05,31140.0,255.96,257.0,253.08,255.05,31140.0
2022-05-25 13:00:00,254.76,257.24,254.15,255.14,29165.0,254.76,257.24,254.15,255.14,29165.0
2022-05-25 14:00:00,254.17,257.29,251.23,257.11,44746.0,254.17,257.29,251.23,257.11,44746.0
2022-05-25 15:00:00,256.67,260.83,255.91,256.46,161843.0,256.67,260.83,255.91,256.46,161843.0
2022-05-26 09:30:00,266.11,276.14,266.1,271.93,109459.0,266.11,276.14,266.1,271.93,109459.0
2022-05-26 10:00:00,271.9,276.83,269.63,274.06,123030.0,271.9,276.83,269.63,274.06,123030.0
2022-05-26 11:00:00,274.39,276.26,272.56,275.22,53945.0,274.39,276.26,272.56,275.22,53945.0
2022-05-26 12:00:00,275.21,279.56,274.84,278.81,94354.0,275.21,279.56,274.84,278.81,94354.0
2022-05-26 13:00:00,278.81,281.71,277.38,278.57,96083.0,278.81,281.71,277.38,278.57,96083.0
2022-05-26 14:00:00,278.67,279.0,276.67,277.48,36283.0,278.67,279.0,276.67,277.48,36283.0
2022-05-26 15:00:00,277.72,279.19,276.25,278.75,116804.0,277.72,279.19,276.25,278.75,116804.0
2022-05-27 09:30:00,278.96,286.65,278.96,286.2,65334.0,278.96,286.65,278.96,286.2,65334.0
2022-05-27 10:00:00,285.54,290.66,283.5,284.28,131178.0,285.54,290.66,283.5,284.28,131178.0
2022-05-27 11:00:00,284.77,291.24,282.54,291.05,80737.0,284.77,291.24,282.54,291.05,80737.0
2022-05-27 12:00:00,291.07,292.05,288.56,290.44,56318.0,291.07,292.05,288.56,290.44,56318.0
2022-05-27 13:00:00,290.1,290.85,288.39,289.61,32470.0,290.1,290.85,288.39,289.61,32470.0
2022-05-27 14:00:00,289.8,290.97,287.19,287.56,44736.0,289.8,290.97,287.19,287.56,44736.0
2022-05-27 15:00:00,287.76,291.47,287.58,290.94,122039.0,287.76,291.47,287.58,290.94,122039.0
2022-05-31 09:30:00,290.0,292.72,285.49,289.12,89241.0,290.0,292.72,285.49,289.12,89241.0
2022-05-31 10:00:00,288.88,293.48,284.93,291.38,150118.0,288.88,293.48,284.93,291.38,150118.0
2022-05-31 11:00:00,291.99,295.53,290.19,295.09,63436.0,291.99,295.53,290.19,295.09,63436.0
2022-05-31 12:00:00,295.09,296.66,292.92,294.87,27701.0,295.09,296.66,292.92,294.87,27701.0
2022-05-31 13:00:00,295.35,296.33,291.13,295.92,38810.0,295.35,296.33,291.13,295.92,38810.0
2022-05-31 14:00:00,295.91,296.21,290.19,290.41,51167.0,295.91,296.21,290.19,290.41,51167.0
2022-05-31 15:00:00,290.17,292.93,289.24,290.31,94152.0,290.17,292.93,289.24,290.31,94152.0
2022-06-01 09:30:00,293.25,294.0,286.53,289.82,60626.0,293.25,294.0,286.53,289.82,60626.0
2022-06-01 10:00:00,289.82,290.12,285.03,288.28,81710.0,289.82,290.12,285.03,288.28,81710.0
2022-06-01 11:00:00,288.11,288.11,284.6,285.22,55847.0,288.11,288.11,284.6,285.22,55847.0
2022-06-01 12:00:00,285.44,288.7,284.6,288.68,39555.0,285.44,288.7,284.6,288.68,39555.0
2022-06-01 13:00:00,288.85,290.54,286.72,290.18,55130.0,288.85,290.54,286.72,290.18,55130.0
2022-06-01 14:00:00,290.28,292.71,289.78,290.95,84559.0,290.28,292.71,289.78,290.95,84559.0
2022-06-01 15:00:00,290.98,292.34,289.75,289.94,87325.0,290.98,292.34,289.75,289.94,87325.0
2022-06-02 09:30:00,289.0,291.99,284.49,287.35,90574.0,289.0,291.99,284.49,287.35,90574.0
2022-06-02 10:00:00,287.63,290.01,283.37,285.36,116699.0,287.63,290.01,283.37,285.36,116699.0
2022-06-02 11:00:00,285.01,289.54,284.55,287.91,122012.0,285.01,289.54,284.55,287.91,122012.0
2022-06-02 12:00:00,288.49,300.93,288.11,299.67,188689.0,288.49,300.93,288.11,299.67,188689.0
2022-06-02 13:00:00,299.48,302.91,299.02,300.72,144758.0,299.48,302.91,299.02,300.72,144758.0
2022-06-02 14:00:00,300.97,302.85,299.0,299.21,66031.0,300.97,302.85,299.0,299.21,66031.0
2022-06-02 15:00:00,299.0,302.4,297.02,301.8,281109.0,299.0,302.4,297.02,301.8,281109.0
2022-06-03 09:30:00,295.0,313.99,291.78,309.55,405397.0,295.0,313.99,291.78,309.55,405397.0
2022-06-03 10:00:00,310.17,313.71,301.16,304.1,289206.0,310.17,313.71,301.16,304.1,289206.0
2022-06-03 11:00:00,304.51,304.52,300.19,301.0,77028.0,304.51,304.52,300.19,301.0,77028.0
2022-06-03 12:00:00,301.19,306.58,300.44,304.74,107736.0,301.19,306.58,300.44,304.74,107736.0
2022-06-03 13:00:00,304.87,307.38,302.2,302.35,88416.0,304.87,307.38,302.2,302.35,88416.0
2022-06-03 14:00:00,302.32,307.49,301.96,305.4,101742.0,302.32,307.49,301.96,305.4,101742.0
2022-06-03 15:00:00,305.69,305.8,302.59,304.81,205520.0,305.69,305.8,302.59,304.81,205520.0
2022-06-06 09:30:00,308.21,310.0,299.65,301.94,69331.0,308.21,310.0,299.65,301.94,69331.0
2022-06-06 10:00:00,303.45,306.48,301.8,304.82,71645.0,303.45,306.48,301.8,304.82,71645.0
2022-06-06 11:00:00,305.18,307.51,302.64,307.29,49226.0,305.18,307.51,302.64,307.29,49226.0
2022-06-06 12:00:00,307.21,308.69,304.04,308.61,47702.0,307.21,308.69,304.04,308.61,47702.0
2022-06-06 13:00:00,308.76,312.87,308.67,312.87,81334.0,308.76,312.87,308.67,312.87,81334.0
2022-06-06 14:00:00,312.63,312.63,309.39,310.65,48767.0,312.63,312.63,309.39,310.65,48767.0
2022-06-06 15:00:00,309.89,314.55,309.89,310.73,191389.0,309.89,314.55,309.89,310.73,191389.0
2022-06-07 09:30:00,301.5,304.0,295.0,299.71,107871.0,301.5,304.0,295.0,299.71,107871.0
2022-06-07 10:00:00,299.74,308.25,299.09,307.49,91660.0,299.74,308.25,299.09,307.49,91660.0
2022-06-07 11:00:00,307.79,307.79,300.92,303.3,48347.0,307.79,307.79,300.92,303.3,48347.0
2022-06-07 12:00:00,303.3,304.82,302.94,304.48,34833.0,303.3,304.82,302.94,304.48,34833.0
2022-06-07 13:00:00,304.24,305.83,302.42,303.0,35004.0,304.24,305.83,302.42,303.0,35004.0
2022-06-07 14:00:00,302.94,305.18,302.79,303.32,34064.0,302.94,305.18,302.79,303.32,34064.0
2022-06-07 15:00:00,303.11,307.42,302.95,306.04,96128.0,303.11,307.42,302.95,306.04,96128.0
2022-06-08 09:30:00,306.09,310.6,303.75,308.04,27472.0,306.09,310.6,303.75,308.04,27472.0
2022-06-08 10:00:00,307.56,308.5,305.14,305.25,39905.0,307.56,308.5,305.14,305.25,39905.0
2022-06-08 11:00:00,305.65,306.25,304.5,305.18,15521.0,305.65,306.25,304.5,305.18,15521.0
2022-06-08 12:00:00,304.98,305.4,300.0,301.11,42374.0,304.98,305.4,300.0,301.11,42374.0
2022-06-08 13:00:00,301.0,301.98,298.72,300.66,29520.0,301.0,301.98,298.72,300.66,29520.0
2022-06-08 14:00:00,300.8,301.74,299.78,300.42,25124.0,300.8,301.74,299.78,300.42,25124.0
2022-06-08 15:00:00,300.21,301.5,299.46,300.06,66083.0,300.21,301.5,299.46,300.06,66083.0
2022-06-09 09:30:00,298.19,300.5,294.12,299.32,32623.0,298.19,300.5,294.12,299.32,32623.0
2022-06-09 10:00:00,299.35,302.94,297.0,298.93,25510.0,299.35,302.94,297.0,298.93,25510.0
2022-06-09 11:00:00,297.93,297.93,294.68,296.54,22717.0,297.93,297.93,294.68,296.54,22717.0
2022-06-09 12:00:00,296.21,296.78,292.76,293.96,26240.0,296.21,296.78,292.76,293.96,26240.0
2022-06-09 13:00:00,294.01,295.31,291.38,292.0,16383.0,294.01,295.31,291.38,292.0,16383.0
2022-06-09 14:00:00,292.06,292.16,287.76,287.77,37777.0,292.06,292.16,287.76,287.77,37777.0
2022-06-09 15:00:00,287.76,290.03,286.66,287.25,106016.0,287.76,290.03,286.66,287.25,106016.0
2022-06-10 09:30:00,280.75,285.35,278.81,279.0,33894.0,280.75,285.35,278.81,279.0,33894.0
2022-06-10 10:00:00,278.45,278.96,274.0,276.93,72384.0,278.45,278.96,274.0,276.93,72384.0
2022-06-10 11:00:00,276.53,276.74,270.17,272.32,49692.0,276.53,276.74,270.17,272.32,49692.0
2022-06-10 12:00:00,272.64,276.81,272.32,275.0,124715.0,272.64,276.81,272.32,275.0,124715.0
2022-06-10 13:00:00,275.21,276.95,273.89,275.4,31554.0,275.21,276.95,273.89,275.4,31554.0
2022-06-10 14:00:00,275.03,277.41,274.39,276.67,30039.0,275.03,277.41,274.39,276.67,30039.0
2022-06-10 15:00:00,276.81,279.2,275.42,278.03,98750.0,276.81,279.2,275.42,278.03,98750.0
2022-06-13 09:30:00,269.31,272.4,266.16,266.76,94338.0,269.31,272.4,266.16,266.76,94338.0
2022-06-13 10:00:00,266.76,269.12,260.38,261.1,123326.0,266.76,269.12,260.38,261.1,123326.0
2022-06-13 11:00:00,261.5,266.57,260.46,264.3,46501.0,261.5,266.57,260.46,264.3,46501.0
2022-06-13 12:00:00,264.0,265.71,261.69,262.0,41430.0,264.0,265.71,261.69,262.0,41430.0
2022-06-13 13:00:00,261.85,264.65,261.04,262.74,36903.0,261.85,264.65,261.04,262.74,36903.0
2022-06-13 14:00:00,262.49,262.49,259.54,260.5,39412.0,262.49,262.49,259.54,260.5,39412.0
2022-06-13 15:00:00,260.3,261.41,257.18,258.0,181474.0,260.3,261.41,257.18,258.0,181474.0
2022-06-14 09:30:00,258.76,262.2,253.61,258.04,67113.0,258.76,262.2,253.61,258.04,67113.0
2022-06-14 10:00:00,258.05,259.92,250.0,250.54,74439.0,258.05,259.92,250.0,250.54,74439.0
2022-06-14 11:00:00,251.02,254.47,248.65,254.15,67937.0,251.02,254.47,248.65,254.15,67937.0
2022-06-14 12:00:00,253.83,253.88,247.58,248.29,53092.0,253.83,253.88,247.58,248.29,53092.0
2022-06-14 13:00:00,248.41,250.19,244.0,244.25,55636.0,248.41,250.19,244.0,244.25,55636.0
2022-06-14 14:00:00,244.28,247.93,244.12,244.7,50363.0,244.28,247.93,244.12,244.7,50363.0
2022-06-14 15:00:00,244.75,246.61,242.63,245.11,148007.0,244.75,246.61,242.63,245.11,148007.0
2022-06-15 09:30:00,246.93,252.21,246.3,250.78,39046.0,246.93,252.21,246.3,250.78,39046.0
2022-06-15 10:00:00,250.33,253.69,247.55,249.5,53149.0,250.33,253.69,247.55,249.5,53149.0
2022-06-15 11:00:00,249.64,250.41,247.45,248.22,35862.0,249.64,250.41,247.45,248.22,35862.0
2022-06-15 12:00:00,248.18,249.63,246.28,246.68,43626.0,248.18,249.63,246.28,246.68,43626.0
2022-06-15 13:00:00,246.39,249.4,246.22,249.03,34621.0,246.39,249.4,246.22,249.03,34621.0
2022-06-15 14:00:00,248.52,252.79,242.82,248.54,151607.0,248.52,252.79,242.82,248.54,151607.0
2022-06-15 15:00:00,249.15,254.0,248.71,250.3,156613.0,249.15,254.0,248.71,250.3,156613.0
2022-06-16 09:30:00,240.43,242.51,233.65,234.38,120063.0,240.43,242.51,233.65,234.38,120063.0
2022-06-16 10:00:00,233.29,233.29,227.26,228.17,180184.0,233.29,233.29,227.26,228.17,180184.0
2022-06-16 11:00:00,228.28,231.93,228.14,231.03,157941.0,228.28,231.93,228.14,231.03,157941.0
2022-06-16 12:00:00,231.13,233.28,228.39,231.41,107379.0,231.13,233.28,228.39,231.41,107379.0
2022-06-16 13:00:00,231.28,232.5,229.0,230.5,85415.0,231.28,232.5,229.0,230.5,85415.0
2022-06-16 14:00:00,230.46,232.07,228.26,229.36,78985.0,230.46,232.07,228.26,229.36,78985.0
2022-06-16 15:00:00,229.13,233.0,229.12,231.71,206301.0,229.13,233.0,229.12,231.71,206301.0
2022-06-17 09:30:00,233.87,237.6,232.83,236.2,47566.0,233.87,237.6,232.83,236.2,47566.0
2022-06-17 10:00:00,236.89,236.89,230.7,234.99,69033.0,236.89,236.89,230.7,234.99,69033.0
2022-06-17 11:00:00,234.37,239.8,233.83,238.39,50737.0,234.37,239.8,233.83,238.39,50737.0
2022-06-17 12:00:00,238.47,241.35,236.97,240.36,26445.0,238.47,241.35,236.97,240.36,26445.0
2022-06-17 13:00:00,240.34,244.5,239.81,243.91,64424.0,240.34,244.5,239.81,243.91,64424.0
2022-06-17 14:00:00,243.93,247.03,243.23,245.34,55368.0,243.93,247.03,243.23,245.34,55368.0
2022-06-17 15:00:00,245.54,246.09,243.38,245.15,146677.0,245.54,246.09,243.38,245.15,146677.0
2022-06-21 09:30:00,248.5,253.94,248.5,253.07,55841.0,248.5,253.94,248.5,253.07,55841.0
2022-06-21 10:00:00,252.87,256.01,250.9,253.95,69705.0,252.87,256.01,250.9,253.95,69705.0
2022-06-21 11:00:00,254.07,254.07,251.84,253.14,47002.0,254.07,254.07,251.84,253.14,47002.0
2022-06-21 12:00:00,253.27,253.8,250.9,253.21,36601.0,253.27,253.8,250.9,253.21,36601.0
2022-06-21 13:00:00,253.45,253.98,250.14,250.46,44606.0,253.45,253.98,250.14,250.46,44606.0
2022-06-21 14:00:00,250.49,250.49,248.53,249.5,58647.0,250.49,250.49,248.53,249.5,58647.0
2022-06-21 15:00:00,249.39,249.64,244.55,245.53,180205.0,249.39,249.64,244.55,245.53,180205.0
2022-06-22 09:30:00,241.88,248.25,239.78,247.52,35604.0,241.88,248.25,239.78,247.52,35604.0
2022-06-22 10:00:00,247.8,255.45,246.34,248.99,64081.0,247.8,255.45,246.34,248.99,64081.0
2022-06-22 11:00:00,248.8,249.67,246.29,246.51,40932.0,248.8,249.67,246.29,246.51,40932.0
2022-06-22 12:00:00,246.79,250.0,246.51,249.74,15641.0,246.79,250.0,246.51,249.74,15641.0
2022-06-22 13:00:00,249.72,252.0,248.72,250.93,26309.0,249.72,252.0,248.72,250.93,26309.0
2022-06-22 14:00:00,251.26,252.17,249.56,250.01,26261.0,251.26,252.17,249.56,250.01,26261.0
2022-06-22 15:00:00,250.14,250.59,246.02,247.16,122664.0,250.14,250.59,246.02,247.16,122664.0
2022-06-23 09:30:00,248.76,250.99,243.84,248.06,12073.0,248.76,250.99,243.84,248.06,12073.0
2022-06-23 10:00:00,248.34,255.62,247.17,254.8,31017.0,248.34,255.62,247.17,254.8,31017.0
2022-06-23 11:00:00,254.0,255.0,250.32,250.54,40853.0,254.0,255.0,250.32,250.54,40853.0
2022-06-23 12:00:00,250.56,251.25,245.59,245.59,23873.0,250.56,251.25,245.59,245.59,23873.0
2022-06-23 13:00:00,245.78,247.95,245.38,247.95,18799.0,245.78,247.95,245.38,247.95,18799.0
2022-06-23 14:00:00,247.67,251.43,247.03,251.43,16108.0,247.67,251.43,247.03,251.43,16108.0
2022-06-23 15:00:00,251.21,257.37,251.21,256.69,150826.0,251.21,257.37,251.21,256.69,150826.0
2022-06-24 09:30:00,261.49,269.41,260.46,266.88,56994.0,261.49,269.41,260.46,266.88,56994.0
2022-06-24 10:00:00,267.26,269.64,264.72,269.33,78326.0,267.26,269.64,264.72,269.33,78326.0
2022-06-24 11:00:00,269.48,269.92,266.97,268.73,31797.0,269.48,269.92,266.97,268.73,31797.0
2022-06-24 12:00:00,268.37,268.94,266.62,267.14,14674.0,268.37,268.94,266.62,267.14,14674.0
2022-06-24 13:00:00,267.03,267.07,265.24,265.38,18228.0,267.03,267.07,265.24,265.38,18228.0
2022-06-24 14:00:00,265.48,266.83,264.97,266.58,42741.0,265.48,266.83,264.97,266.58,42741.0
2022-06-24 15:00:00,266.52,268.4,264.08,268.32,110765.0,266.52,268.4,264.08,268.32,110765.0
2022-06-27 09:30:00,270.5,271.0,259.44,260.13,73196.0,270.5,271.0,259.44,260.13,73196.0
2022-06-27 10:00:00,259.75,261.0,253.87,258.0,61772.0,259.75,261.0,253.87,258.0,61772.0
2022-06-27 11:00:00,258.08,258.35,254.77,255.25,49347.0,258.08,258.35,254.77,255.25,49347.0
2022-06-27 12:00:00,255.72,257.75,254.28,255.85,26415.0,255.72,257.75,254.28,255.85,26415.0
2022-06-27 13:00:00,255.99,256.3,255.0,255.6,17796.0,255.99,256.3,255.0,255.6,17796.0
2022-06-27 14:00:00,255.66,256.42,255.09,255.24,18097.0,255.66,256.42,255.09,255.24,18097.0
2022-06-27 15:00:00,255.04,256.59,254.2,256.01,69556.0,255.04,256.59,254.2,256.01,69556.0
2022-06-28 09:30:00,257.87,261.38,256.04,258.23,42070.0,257.87,261.38,256.04,258.23,42070.0
2022-06-28 10:00:00,257.42,258.25,251.86,253.8,42765.0,257.42,258.25,251.86,253.8,42765.0
2022-06-28 11:00:00,253.49,253.76,248.0,248.72,50795.0,253.49,253.76,248.0,248.72,50795.0
2022-06-28 12:00:00,248.41,249.81,248.0,248.85,29703.0,248.41,249.81,248.0,248.85,29703.0
2022-06-28 13:00:00,248.4,248.71,245.08,245.13,21911.0,248.4,248.71,245.08,245.13,21911.0
2022-06-28 14:00:00,245.2,247.49,244.83,246.31,54477.0,245.2,247.49,244.83,246.31,54477.0
2022-06-28 15:00:00,246.51,247.01,243.69,243.82,96304.0,246.51,247.01,243.69,243.82,96304.0
2022-06-29 09:30:00,239.79,241.96,234.08,238.99,76545.0,239.79,241.96,234.08,238.99,76545.0
2022-06-29 10:00:00,238.66,239.91,234.12,235.8,118704.0,238.66,239.91,234.12,235.8,118704.0
2022-06-29 11:00:00,236.0,238.51,235.67,237.48,45689.0,236.0,238.51,235.67,237.48,45689.0
2022-06-29 12:00:00,237.55,237.94,236.21,237.08,29667.0,237.55,237.94,236.21,237.08,29667.0
2022-06-29 13:00:00,237.39,238.23,235.87,237.5,28862.0,237.39,238.23,235.87,237.5,28862.0
2022-06-29 14:00:00,237.42,238.61,236.42,236.83,27436.0,237.42,238.61,236.42,236.83,27436.0
2022-06-29 15:00:00,236.79,238.23,236.41,237.32,83742.0,236.79,238.23,236.41,237.32,83742.0
2022-06-30 09:30:00,219.06,219.78,208.6,210.01,739947.0,219.06,219.78,208.6,210.01,739947.0
2022-06-30 10:00:00,210.0,215.29,207.37,212.67,515976.0,210.0,215.29,207.37,212.67,515976.0
2022-06-30 11:00:00,212.72,216.26,210.71,211.75,245064.0,212.72,216.26,210.71,211.75,245064.0
2022-06-30 12:00:00,211.52,215.8,210.23,212.74,238534.0,211.52,215.8,210.23,212.74,238534.0
2022-06-30 13:00:00,212.69,215.0,212.07,213.58,126395.0,212.69,215.0,212.07,213.58,126395.0
2022-06-30 14:00:00,213.66,214.78,212.5,212.98,112914.0,213.66,214.78,212.5,212.98,112914.0
2022-06-30 15:00:00,212.89,213.63,210.8,212.23,313967.0,212.89,213.63,210.8,212.23,313967.0
2022-07-01 09:30:00,211.0,220.83,210.0,219.38,106939.0,211.0,220.83,210.0,219.38,106939.0
2022-07-01 10:00:00,219.29,221.62,213.94,214.85,133397.0,219.29,221.62,213.94,214.85,133397.0
2022-07-01 11:00:00,214.72,219.65,214.43,217.41,83120.0,214.72,219.65,214.43,217.41,83120.0
2022-07-01 12:00:00,217.41,219.37,217.03,217.75,29283.0,217.41,219.37,217.03,217.75,29283.0
2022-07-01 13:00:00,217.76,220.45,216.7,219.26,73631.0,217.76,220.45,216.7,219.26,73631.0
2022-07-01 14:00:00,219.56,220.67,218.81,220.06,60668.0,219.56,220.67,218.81,220.06,60668.0
2022-07-01 15:00:00,220.21,220.72,217.58,220.37,187135.0,220.21,220.72,217.58,220.37,187135.0
2022-07-05 09:30:00,217.97,219.75,213.56,216.0,85215.0,217.97,219.75,213.56,216.0,85215.0
2022-07-05 10:00:00,215.13,227.15,214.96,224.19,134798.0,215.13,227.15,214.96,224.19,134798.0
2022-07-05 11:00:00,224.31,231.17,223.85,230.68,138502.0,224.31,231.17,223.85,230.68,138502.0
2022-07-05 12:00:00,230.74,233.39,230.33,233.17,99517.0,230.74,233.39,230.33,233.17,99517.0
2022-07-05 13:00:00,233.17,240.67,233.17,240.16,119806.0,233.17,240.67,233.17,240.16,119806.0
2022-07-05 14:00:00,240.11,243.18,239.28,242.2,135018.0,240.11,243.18,239.28,242.2,135018.0
2022-07-05 15:00:00,242.07,244.82,240.26,243.61,250564.0,242.07,244.82,240.26,243.61,250564.0
2022-07-06 09:30:00,243.2,247.41,239.63,245.05,75550.0,243.2,247.41,239.63,245.05,75550.0
2022-07-06 10:00:00,245.02,245.61,240.18,243.6,100737.0,245.02,245.61,240.18,243.6,100737.0
2022-07-06 11:00:00,243.3,243.3,240.0,241.28,66149.0,243.3,243.3,240.0,241.28,66149.0
2022-07-06 12:00:00,241.19,242.14,240.13,240.89,32522.0,241.19,242.14,240.13,240.89,32522.0
2022-07-06 13:00:00,241.09,242.02,240.09,241.78,22966.0,241.09,242.02,240.09,241.78,22966.0
2022-07-06 14:00:00,241.33,243.6,240.3,242.5,47121.0,241.33,243.6,240.3,242.5,47121.0
2022-07-06 15:00:00,242.58,243.78,240.97,241.91,128822.0,242.58,243.78,240.97,241.91,128822.0
2022-07-07 09:30:00,242.74,250.98,242.74,248.86,108068.0,242.74,250.98,242.74,248.86,108068.0
2022-07-07 10:00:00,248.6,250.77,246.51,248.25,157013.0,248.6,250.77,246.51,248.25,157013.0
2022-07-07 11:00:00,248.6,251.68,247.82,251.49,99139.0,248.6,251.68,247.82,251.49,99139.0
2022-07-07 12:00:00,251.4,255.0,251.39,252.32,62995.0,251.4,255.0,251.39,252.32,62995.0
2022-07-07 13:00:00,252.33,254.99,252.25,254.78,47289.0,252.33,254.99,252.25,254.78,47289.0
2022-07-07 14:00:00,254.51,255.57,253.91,255.36,58231.0,254.51,255.57,253.91,255.36,58231.0
2022-07-07 15:00:00,255.16,255.95,254.49,255.14,119340.0,255.16,255.95,254.49,255.14,119340.0
2022-07-08 09:30:00,252.02,264.52,252.02,257.3,118186.0,252.02,264.52,252.02,257.3,118186.0
2022-07-08 10:00:00,257.28,265.52,255.75,263.88,141848.0,257.28,265.52,255.75,263.88,141848.0
2022-07-08 11:00:00,264.4,265.98,260.89,262.75,114826.0,264.4,265.98,260.89,262.75,114826.0
2022-07-08 12:00:00,262.61,262.61,257.5,258.55,109046.0,262.61,262.61,257.5,258.55,109046.0
2022-07-08 13:00:00,258.64,261.12,257.86,260.62,46922.0,258.64,261.12,257.86,260.62,46922.0
2022-07-08 14:00:00,260.92,264.25,260.32,264.19,54794.0,260.92,264.25,260.32,264.19,54794.0
2022-07-08 15:00:00,264.17,264.17,261.55,262.22,194850.0,264.17,264.17,261.55,262.22,194850.0
2022-07-11 09:30:00,260.18,263.82,256.04,259.64,72829.0,260.18,263.82,256.04,259.64,72829.0
2022-07-11 10:00:00,259.31,261.65,257.84,259.43,70984.0,259.31,261.65,257.84,259.43,70984.0
2022-07-11 11:00:00,258.91,260.08,256.99,257.1,55764.0,258.91,260.08,256.99,257.1,55764.0
2022-07-11 12:00:00,257.05,257.59,254.71,257.59,80095.0,257.05,257.59,254.71,257.59,80095.0
2022-07-11 13:00:00,257.55,259.71,257.53,258.71,37978.0,257.55,259.71,257.53,258.71,37978.0
2022-07-11 14:00:00,258.8,259.37,257.1,257.18,38317.0,258.8,259.37,257.1,257.18,38317.0
2022-07-11 15:00:00,257.24,258.58,256.97,257.67,128472.0,257.24,258.58,256.97,257.67,128472.0
2022-07-12 09:30:00,259.28,265.86,259.28,259.89,53762.0,259.28,265.86,259.28,259.89,53762.0
2022-07-12 10:00:00,260.16,261.51,257.7,259.85,52912.0,260.16,261.51,257.7,259.85,52912.0
2022-07-12 11:00:00,260.5,262.69,259.41,261.69,29392.0,260.5,262.69,259.41,261.69,29392.0
2022-07-12 12:00:00,261.93,263.73,261.22,262.75,37947.0,261.93,263.73,261.22,262.75,37947.0
2022-07-12 13:00:00,263.02,263.6,261.34,262.21,26382.0,263.02,263.6,261.34,262.21,26382.0
2022-07-12 14:00:00,262.09,262.79,261.2,261.79,36786.0,262.09,262.79,261.2,261.79,36786.0
2022-07-12 15:00:00,261.71,261.72,258.64,261.62,137034.0,261.71,261.72,258.64,261.62,137034.0
2022-07-13 09:30:00,256.24,265.71,256.24,263.5,55339.0,256.24,265.71,256.24,263.5,55339.0
2022-07-13 10:00:00,262.59,265.99,257.64,264.42,48147.0,262.59,265.99,257.64,264.42,48147.0
2022-07-13 11:00:00,264.78,265.72,261.15,262.54,72544.0,264.78,265.72,261.15,262.54,72544.0
2022-07-13 12:00:00,262.54,263.88,261.3,263.88,21240.0,262.54,263.88,261.3,263.88,21240.0
2022-07-13 13:00:00,263.91,266.85,263.68,266.62,33869.0,263.91,266.85,263.68,266.62,33869.0
2022-07-13 14:00:00,266.45,266.45,263.96,264.91,21825.0,266.45,266.45,263.96,264.91,21825.0
2022-07-13 15:00:00,264.9,265.23,261.54,262.15,90995.0,264.9,265.23,261.54,262.15,90995.0
2022-07-14 09:30:00,259.5,261.25,256.26,256.26,73758.0,259.5,261.25,256.26,256.26,73758.0
2022-07-14 10:00:00,256.26,256.26,251.5,251.78,206147.0,256.26,256.26,251.5,251.78,206147.0
2022-07-14 11:00:00,251.78,255.74,250.3,255.59,88168.0,251.78,255.74,250.3,255.59,88168.0
2022-07-14 12:00:00,255.44,255.68,251.8,253.49,47039.0,255.44,255.68,251.8,253.49,47039.0
2022-07-14 13:00:00,253.57,256.07,252.27,255.26,38413.0,253.57,256.07,252.27,255.26,38413.0
2022-07-14 14:00:00,255.12,256.51,254.16,255.04,43789.0,255.12,256.51,254.16,255.04,43789.0
2022-07-14 15:00:00,255.13,257.16,254.35,255.49,119630.0,255.13,257.16,254.35,255.49,119630.0
2022-07-15 09:30:00,258.38,264.64,258.25,260.02,56006.0,258.38,264.64,258.25,260.02,56006.0
2022-07-15 10:00:00,260.44,266.56,260.44,266.35,48249.0,260.44,266.56,260.44,266.35,48249.0
2022-07-15 11:00:00,265.96,269.85,265.77,269.53,48912.0,265.96,269.85,265.77,269.53,48912.0
2022-07-15 12:00:00,269.67,270.35,268.15,268.8,80747.0,269.67,270.35,268.15,268.8,80747.0
2022-07-15 13:00:00,268.73,270.4,268.52,270.14,41574.0,268.73,270.4,268.52,270.14,41574.0
2022-07-15 14:00:00,270.14,270.28,266.81,268.49,59203.0,270.14,270.28,266.81,268.49,59203.0
2022-07-15 15:00:00,268.45,269.19,266.65,267.43,174430.0,268.45,269.19,266.65,267.43,174430.0
2022-07-18 09:30:00,268.3,271.5,264.05,266.0,54843.0,268.3,271.5,264.05,266.0,54843.0
2022-07-18 10:00:00,264.71,265.23,262.08,263.66,54504.0,264.71,265.23,262.08,263.66,54504.0
2022-07-18 11:00:00,263.89,266.0,263.18,265.06,41427.0,263.89,266.0,263.18,265.06,41427.0
2022-07-18 12:00:00,265.09,265.9,260.7,260.92,53872.0,265.09,265.9,260.7,260.92,53872.0
2022-07-18 13:00:00,260.7,261.8,257.85,258.21,43039.0,260.7,261.8,257.85,258.21,43039.0
2022-07-18 14:00:00,258.59,259.99,256.94,257.7,36780.0,258.59,259.99,256.94,257.7,36780.0
2022-07-18 15:00:00,257.89,259.65,256.54,257.63,87294.0,257.89,259.65,256.54,257.63,87294.0
2022-07-19 09:30:00,262.61,263.0,257.0,258.96,20577.0,262.61,263.0,257.0,258.96,20577.0
2022-07-19 10:00:00,259.43,265.49,258.34,265.02,41431.0,259.43,265.49,258.34,265.02,41431.0
2022-07-19 11:00:00,265.09,265.71,264.03,265.47,34603.0,265.09,265.71,264.03,265.47,34603.0
2022-07-19 12:00:00,265.43,266.58,265.18,266.2,15397.0,265.43,266.58,265.18,266.2,15397.0
2022-07-19 13:00:00,266.26,266.27,263.47,265.4,15731.0,266.26,266.27,263.47,265.4,15731.0
2022-07-19 14:00:00,265.43,266.41,263.13,264.43,27605.0,265.43,266.41,263.13,264.43,27605.0
2022-07-19 15:00:00,264.57,266.86,264.28,265.25,61391.0,264.57,266.86,264.28,265.25,61391.0
2022-07-20 09:30:00,266.78,269.34,263.93,263.94,19217.0,266.78,269.34,263.93,263.94,19217.0
2022-07-20 10:00:00,263.58,269.5,262.16,269.5,56139.0,263.58,269.5,262.16,269.5,56139.0
2022-07-20 11:00:00,269.47,270.02,267.88,269.29,46938.0,269.47,270.02,267.88,269.29,46938.0
2022-07-20 12:00:00,269.03,269.79,266.29,267.57,17708.0,269.03,269.79,266.29,267.57,17708.0
2022-07-20 13:00:00,267.52,267.52,264.63,266.74,19611.0,267.52,267.52,264.63,266.74,19611.0
2022-07-20 14:00:00,266.69,269.98,266.69,269.72,32481.0,266.69,269.98,266.69,269.72,32481.0
2022-07-20 15:00:00,269.83,274.32,269.74,273.39,206378.0,269.83,274.32,269.74,273.39,206378.0
2022-07-21 09:30:00,272.72,276.84,271.5,276.84,21436.0,272.72,276.84,271.5,276.84,21436.0
2022-07-21 10:00:00,276.74,277.55,269.32,274.6,41684.0,276.74,277.55,269.32,274.6,41684.0
2022-07-21 11:00:00,274.48,274.93,272.63,274.6,19425.0,274.48,274.93,272.63,274.6,19425.0
2022-07-21 12:00:00,274.92,276.5,274.23,274.23,31044.0,274.92,276.5,274.23,274.23,31044.0
2022-07-21 13:00:00,274.11,274.28,270.64,271.81,18532.0,274.11,274.28,270.64,271.81,18532.0
2022-07-21 14:00:00,272.06,274.66,271.75,273.58,31417.0,272.06,274.66,271.75,273.58,31417.0
2022-07-21 15:00:00,273.66,276.95,273.31,276.44,82806.0,273.66,276.95,273.31,276.44,82806.0
2022-07-22 09:30:00,274.99,279.84,273.83,275.97,40387.0,274.99,279.84,273.83,275.97,40387.0
2022-07-22 10:00:00,275.23,275.74,271.0,273.46,41446.0,275.23,275.74,271.0,273.46,41446.0
2022-07-22 11:00:00,273.46,273.73,268.62,269.13,37193.0,273.46,273.73,268.62,269.13,37193.0
2022-07-22 12:00:00,269.38,269.6,267.03,268.92,26895.0,269.38,269.6,267.03,268.92,26895.0
2022-07-22 13:00:00,268.51,268.58,265.16,266.47,28976.0,268.51,268.58,265.16,266.47,28976.0
2022-07-22 14:00:00,266.25,267.13,265.78,266.87,48444.0,266.25,267.13,265.78,266.87,48444.0
2022-07-22 15:00:00,267.15,269.49,266.07,269.34,72145.0,267.15,269.49,266.07,269.34,72145.0
2022-07-25 09:30:00,267.68,267.68,259.47,262.29,28337.0,267.68,267.68,259.47,262.29,28337.0
2022-07-25 10:00:00,262.14,262.91,258.24,260.58,52912.0,262.14,262.91,258.24,260.58,52912.0
2022-07-25 11:00:00,260.87,261.92,258.9,261.33,19760.0,260.87,261.92,258.9,261.33,19760.0
2022-07-25 12:00:00,261.28,264.64,260.31,263.93,21423.0,261.28,264.64,260.31,263.93,21423.0
2022-07-25 13:00:00,263.8,264.35,261.76,261.96,21535.0,263.8,264.35,261.76,261.96,21535.0
2022-07-25 14:00:00,261.84,262.94,260.94,261.04,16021.0,261.84,262.94,260.94,261.04,16021.0
2022-07-25 15:00:00,260.92,263.37,260.1,262.72,60634.0,260.92,263.37,260.1,262.72,60634.0
2022-07-26 09:30:00,254.1,254.99,250.9,253.82,39550.0,254.1,254.99,250.9,253.82,39550.0
2022-07-26 10:00:00,253.84,256.12,253.35,254.75,38765.0,253.84,256.12,253.35,254.75,38765.0
2022-07-26 11:00:00,255.16,255.7,252.4,252.86,41502.0,255.16,255.7,252.4,252.86,41502.0
2022-07-26 12:00:00,252.63,253.37,251.1,251.44,16899.0,252.63,253.37,251.1,251.44,16899.0
2022-07-26 13:00:00,251.2,251.81,250.62,251.56,19518.0,251.2,251.81,250.62,251.56,19518.0
2022-07-26 14:00:00,251.66,252.91,250.84,251.15,17701.0,251.66,252.91,250.84,251.15,17701.0
2022-07-26 15:00:00,251.0,252.22,250.06,250.43,64659.0,251.0,252.22,250.06,250.43,64659.0
2022-07-27 09:30:00,254.11,256.99,250.96,252.5,19584.0,254.11,256.99,250.96,252.5,19584.0
2022-07-27 10:00:00,253.0,255.44,251.48,255.23,22944.0,253.0,255.44,251.48,255.23,22944.0
2022-07-27 11:00:00,255.56,255.74,252.5,255.5,33808.0,255.56,255.74,252.5,255.5,33808.0
2022-07-27 12:00:00,255.48,256.51,254.45,254.68,15420.0,255.48,256.51,254.45,254.68,15420.0
2022-07-27 13:00:00,254.4,254.89,253.0,253.58,11512.0,254.4,254.89,253.0,253.58,11512.0
2022-07-27 14:00:00,253.8,260.8,252.52,260.69,36883.0,253.8,260.8,252.52,260.69,36883.0
2022-07-27 15:00:00,260.71,263.67,260.67,261.92,81670.0,260.71,263.67,260.67,261.92,81670.0
2022-07-28 09:30:00,261.91,267.33,258.57,258.57,36081.0,261.91,267.33,258.57,258.57,36081.0
2022-07-28 10:00:00,259.84,260.71,256.61,260.71,34429.0,259.84,260.71,256.61,260.71,34429.0
2022-07-28 11:00:00,260.32,267.02,260.32,266.91,33028.0,260.32,267.02,260.32,266.91,33028.0
2022-07-28 12:00:00,267.1,268.57,266.74,267.95,41758.0,267.1,268.57,266.74,267.95,41758.0
2022-07-28 13:00:00,267.94,271.36,267.66,271.11,38438.0,267.94,271.36,267.66,271.11,38438.0
2022-07-28 14:00:00,270.91,272.23,270.02,271.47,36352.0,270.91,272.23,270.02,271.47,36352.0
2022-07-28 15:00:00,271.61,272.07,269.39,271.11,121442.0,271.61,272.07,269.39,271.11,121442.0
2022-07-29 09:30:00,272.15,273.25,265.5,272.25,24982.0,272.15,273.25,265.5,272.25,24982.0
2022-07-29 10:00:00,273.62,276.03,271.9,273.07,38344.0,273.62,276.03,271.9,273.07,38344.0
2022-07-29 11:00:00,273.05,274.63,271.73,273.47,27219.0,273.05,274.63,271.73,273.47,27219.0
2022-07-29 12:00:00,274.06,274.97,272.85,274.46,33462.0,274.06,274.97,272.85,274.46,33462.0
2022-07-29 13:00:00,274.56,277.54,274.13,277.06,22660.0,274.56,277.54,274.13,277.06,22660.0
2022-07-29 14:00:00,277.0,280.84,276.91,280.43,49545.0,277.0,280.84,276.91,280.43,49545.0
2022-07-29 15:00:00,280.64,281.77,279.0,279.42,114699.0,280.64,281.77,279.0,279.42,114699.0
2022-08-01 09:30:00,276.47,285.4,275.51,284.0,77811.0,276.47,285.4,275.51,284.0,77811.0
2022-08-01 10:00:00,284.0,284.88,279.69,284.67,127000.0,284.0,284.88,279.69,284.67,127000.0
2022-08-01 11:00:00,285.0,285.17,283.06,284.07,36669.0,285.0,285.17,283.06,284.07,36669.0
2022-08-01 12:00:00,283.96,285.05,282.4,284.37,23003.0,283.96,285.05,282.4,284.37,23003.0
2022-08-01 13:00:00,284.12,284.48,282.7,283.52,14631.0,284.12,284.48,282.7,283.52,14631.0
2022-08-01 14:00:00,283.38,284.22,282.57,283.65,23381.0,283.38,284.22,282.57,283.65,23381.0
2022-08-01 15:00:00,283.48,284.75,281.62,281.92,58986.0,283.48,284.75,281.62,281.92,58986.0
2022-08-02 09:30:00,277.57,283.1,277.19,280.37,26334.0,277.57,283.1,277.19,280.37,26334.0
2022-08-02 10:00:00,279.63,281.74,276.74,280.11,28568.0,279.63,281.74,276.74,280.11,28568.0
2022-08-02 11:00:00,280.14,281.68,278.8,280.55,17185.0,280.14,281.68,278.8,280.55,17185.0
2022-08-02 12:00:00,280.03,283.08,280.03,282.14,22375.0,280.03,283.08,280.03,282.14,22375.0
2022-08-02 13:00:00,282.48,283.2,279.0,280.4,35743.0,282.48,283.2,279.0,280.4,35743.0
2022-08-02 14:00:00,280.73,282.32,280.42,280.71,17924.0,280.73,282.32,280.42,280.71,17924.0
2022-08-02 15:00:00,280.6,282.03,279.28,279.31,70249.0,280.6,282.03,279.28,279.31,70249.0
2022-08-03 09:30:00,283.94,287.28,283.94,284.59,22427.0,283.94,287.28,283.94,284.59,22427.0
2022-08-03 10:00:00,284.5,285.62,282.12,283.54,36598.0,284.5,285.62,282.12,283.54,36598.0
2022-08-03 11:00:00,283.54,287.56,282.77,287.56,33900.0,283.54,287.56,282.77,287.56,33900.0
2022-08-03 12:00:00,287.57,290.54,286.19,289.73,51538.0,287.57,290.54,286.19,289.73,51538.0
2022-08-03 13:00:00,289.73,290.08,287.34,288.01,29221.0,289.73,290.08,287.34,288.01,29221.0
2022-08-03 14:00:00,288.09,289.99,287.62,288.83,51125.0,288.09,289.99,287.62,288.83,51125.0
2022-08-03 15:00:00,288.9,289.21,287.22,287.42,95972.0,288.9,289.21,287.22,287.42,95972.0
2022-08-04 09:30:00,286.2,288.73,284.16,287.68,31566.0,286.2,288.73,284.16,287.68,31566.0
2022-08-04 10:00:00,287.67,289.73,286.4,287.37,32315.0,287.67,289.73,286.4,287.37,32315.0
2022-08-04 11:00:00,287.94,288.24,285.73,287.87,10841.0,287.94,288.24,285.73,287.87,10841.0
2022-08-04 12:00:00,287.47,287.55,284.84,285.36,12796.0,287.47,287.55,284.84,285.36,12796.0
2022-08-04 13:00:00,285.6,286.14,284.58,284.95,12590.0,285.6,286.14,284.58,284.95,12590.0
2022-08-04 14:00:00,284.9,285.31,282.71,283.6,17454.0,284.9,285.31,282.71,283.6,17454.0
2022-08-04 15:00:00,283.25,284.87,282.78,283.85,46948.0,283.25,284.87,282.78,283.85,46948.0
2022-08-05 09:30:00,281.5,285.05,279.85,283.82,22419.0,281.5,285.05,279.85,283.82,22419.0
2022-08-05 10:00:00,283.0,289.97,282.56,287.46,77919.0,283.0,289.97,282.56,287.46,77919.0
2022-08-05 11:00:00,287.63,287.63,282.42,282.52,22615.0,287.63,287.63,282.42,282.52,22615.0
2022-08-05 12:00:00,282.57,284.92,282.18,284.78,12732.0,282.57,284.92,282.18,284.78,12732.0
2022-08-05 13:00:00,284.87,285.43,283.94,284.06,9823.0,284.87,285.43,283.94,284.06,9823.0
2022-08-05 14:00:00,284.32,285.95,283.5,285.07,9596.0,284.32,285.95,283.5,285.07,9596.0
2022-08-05 15:00:00,285.38,287.85,284.96,286.74,42486.0,285.38,287.85,284.96,286.74,42486.0
2022-08-08 09:30:00,289.99,300.85,289.99,299.69,77491.0,289.99,300.85,289.99,299.69,77491.0
2022-08-08 10:00:00,300.01,306.04,299.46,304.93,161862.0,300.01,306.04,299.46,304.93,161862.0
2022-08-08 11:00:00,304.73,305.83,298.18,300.26,58646.0,304.73,305.83,298.18,300.26,58646.0
2022-08-08 12:00:00,300.26,301.53,296.62,297.81,42393.0,300.26,301.53,296.62,297.81,42393.0
2022-08-08 13:00:00,297.72,299.15,296.75,299.15,21457.0,297.72,299.15,296.75,299.15,21457.0
2022-08-08 14:00:00,298.54,298.54,295.4,296.15,20039.0,298.54,298.54,295.4,296.15,20039.0
2022-08-08 15:00:00,295.93,297.98,295.6,297.42,90078.0,295.93,297.98,295.6,297.42,90078.0
2022-08-09 09:30:00,293.04,293.73,285.68,286.49,34929.0,293.04,293.73,285.68,286.49,34929.0
2022-08-09 10:00:00,286.0,286.35,279.92,280.01,40638.0,286.0,286.35,279.92,280.01,40638.0
2022-08-09 11:00:00,280.45,282.86,278.42,280.44,49906.0,280.45,282.86,278.42,280.44,49906.0
2022-08-09 12:00:00,280.03,280.39,277.12,277.57,18628.0,280.03,280.39,277.12,277.57,18628.0
2022-08-09 13:00:00,277.76,279.06,275.51,278.13,30904.0,277.76,279.06,275.51,278.13,30904.0
2022-08-09 14:00:00,278.21,280.99,276.04,280.59,43543.0,278.21,280.99,276.04,280.59,43543.0
2022-08-09 15:00:00,280.27,283.42,279.48,283.19,123277.0,280.27,283.42,279.48,283.19,123277.0
2022-08-10 09:30:00,294.48,297.05,290.61,292.21,55853.0,294.48,297.05,290.61,292.21,55853.0
2022-08-10 10:00:00,291.77,295.0,290.41,294.12,34249.0,291.77,295.0,290.41,294.12,34249.0
2022-08-10 11:00:00,294.18,296.86,293.0,296.63,27974.0,294.18,296.86,293.0,296.63,27974.0
2022-08-10 12:00:00,296.79,298.61,296.23,298.49,23320.0,296.79,298.61,296.23,298.49,23320.0
2022-08-10 13:00:00,298.16,300.68,297.88,300.62,39249.0,298.16,300.68,297.88,300.62,39249.0
2022-08-10 14:00:00,300.52,300.95,298.06,298.45,43575.0,300.52,300.95,298.06,298.45,43575.0
2022-08-10 15:00:00,298.56,299.44,296.99,299.26,108652.0,298.56,299.44,296.99,299.26,108652.0
2022-08-11 09:30:00,308.0,310.1,303.43,306.39,85043.0,308.0,310.1,303.43,306.39,85043.0
2022-08-11 10:00:00,306.15,310.25,305.05,307.91,59184.0,306.15,310.25,305.05,307.91,59184.0
2022-08-11 11:00:00,308.23,308.37,300.13,301.46,63011.0,308.23,308.37,300.13,301.46,63011.0
2022-08-11 12:00:00,301.46,305.11,299.88,305.11,30403.0,301.46,305.11,299.88,305.11,30403.0
2022-08-11 13:00:00,305.12,305.35,303.36,303.37,14099.0,305.12,305.35,303.36,303.37,14099.0
2022-08-11 14:00:00,303.82,305.32,303.07,303.79,17840.0,303.82,305.32,303.07,303.79,17840.0
2022-08-11 15:00:00,303.67,304.59,303.18,303.38,87962.0,303.67,304.59,303.18,303.38,87962.0
2022-08-12 09:30:00,307.39,308.22,302.56,304.58,18288.0,307.39,308.22,302.56,304.58,18288.0
2022-08-12 10:00:00,304.29,309.54,303.23,307.84,27817.0,304.29,309.54,303.23,307.84,27817.0
2022-08-12 11:00:00,307.9,308.67,304.48,304.98,22661.0,307.9,308.67,304.48,304.98,22661.0
2022-08-12 12:00:00,305.51,306.34,305.0,305.0,16993.0,305.51,306.34,305.0,305.0,16993.0
2022-08-12 13:00:00,305.0,305.38,304.06,304.4,17952.0,305.0,305.38,304.06,304.4,17952.0
2022-08-12 14:00:00,304.41,305.87,303.57,305.8,21108.0,304.41,305.87,303.57,305.8,21108.0
2022-08-12 15:00:00,305.92,307.89,305.4,307.55,68338.0,305.92,307.89,305.4,307.55,68338.0
2022-08-15 09:30:00,307.56,311.6,305.0,310.6,42925.0,307.56,311.6,305.0,310.6,42925.0
2022-08-15 10:00:00,310.63,310.83,307.59,308.69,24000.0,310.63,310.83,307.59,308.69,24000.0
2022-08-15 11:00:00,308.39,314.92,307.78,314.88,42437.0,308.39,314.92,307.78,314.88,42437.0
2022-08-15 12:00:00,314.98,315.07,311.11,312.15,56853.0,314.98,315.07,311.11,312.15,56853.0
2022-08-15 13:00:00,312.55,313.02,310.51,311.85,25858.0,312.55,313.02,310.51,311.85,25858.0
2022-08-15 14:00:00,311.85,314.98,311.24,313.85,20089.0,311.85,314.98,311.24,313.85,20089.0
2022-08-15 15:00:00,313.73,314.49,312.21,312.27,64374.0,313.73,314.49,312.21,312.27,64374.0
2022-08-16 09:30:00,310.04,316.75,308.01,316.5,33155.0,310.04,316.75,308.01,316.5,33155.0
2022-08-16 10:00:00,316.21,317.97,313.73,316.97,32741.0,316.21,317.97,313.73,316.97,32741.0
2022-08-16 11:00:00,316.53,327.7,316.53,327.1,53474.0,316.53,327.7,316.53,327.1,53474.0
2022-08-16 12:00:00,327.5,329.23,326.56,328.62,54722.0,327.5,329.23,326.56,328.62,54722.0
2022-08-16 13:00:00,328.62,337.11,328.61,335.22,101378.0,328.62,337.11,328.61,335.22,101378.0
2022-08-16 14:00:00,335.15,338.61,333.21,334.86,119100.0,335.15,338.61,333.21,334.86,119100.0
2022-08-16 15:00:00,334.69,334.69,329.06,329.17,120633.0,334.69,334.69,329.06,329.17,120633.0
2022-08-17 09:30:00,321.0,325.19,319.6,323.31,45950.0,321.0,325.19,319.6,323.31,45950.0
2022-08-17 10:00:00,322.82,322.83,311.63,311.65,70302.0,322.82,322.83,311.63,311.65,70302.0
2022-08-17 11:00:00,312.19,314.7,310.08,312.22,51811.0,312.19,314.7,310.08,312.22,51811.0
2022-08-17 12:00:00,312.03,312.99,311.05,312.16,21603.0,312.03,312.99,311.05,312.16,21603.0
2022-08-17 13:00:00,312.25,314.67,311.33,313.6,28115.0,312.25,314.67,311.33,313.6,28115.0
2022-08-17 14:00:00,313.98,318.73,313.97,314.68,45935.0,313.98,318.73,313.97,314.68,45935.0
2022-08-17 15:00:00,315.1,316.41,312.4,312.55,95656.0,315.1,316.41,312.4,312.55,95656.0
2022-08-18 09:30:00,311.0,311.07,306.35,308.04,26291.0,311.0,311.07,306.35,308.04,26291.0
2022-08-18 10:00:00,307.75,312.61,306.34,310.45,22196.0,307.75,312.61,306.34,310.45,22196.0
2022-08-18 11:00:00,311.12,313.0,310.21,310.22,25264.0,311.12,313.0,310.21,310.22,25264.0
2022-08-18 12:00:00,310.21,310.66,307.23,308.17,20214.0,310.21,310.66,307.23,308.17,20214.0
2022-08-18 13:00:00,308.59,310.42,308.4,308.44,26253.0,308.59,310.42,308.4,308.44,26253.0
2022-08-18 14:00:00,308.26,309.42,307.08,309.22,17182.0,308.26,309.42,307.08,309.22,17182.0
2022-08-18 15:00:00,309.1,311.9,309.08,311.31,48373.0,309.1,311.9,309.08,311.31,48373.0
2022-08-19 09:30:00,307.85,308.37,300.93,301.35,30208.0,307.85,308.37,300.93,301.35,30208.0
2022-08-19 10:00:00,301.13,302.28,296.32,296.65,54144.0,301.13,302.28,296.32,296.65,54144.0
2022-08-19 11:00:00,296.7,298.76,295.34,297.55,41745.0,296.7,298.76,295.34,297.55,41745.0
2022-08-19 12:00:00,297.55,299.11,297.46,298.16,42970.0,297.55,299.11,297.46,298.16,42970.0
2022-08-19 13:00:00,298.93,298.93,295.47,298.13,22762.0,298.93,298.93,295.47,298.13,22762.0
2022-08-19 14:00:00,298.05,298.75,297.02,297.49,19113.0,298.05,298.75,297.02,297.49,19113.0
2022-08-19 15:00:00,297.42,299.16,296.5,298.16,64884.0,297.42,299.16,296.5,298.16,64884.0
2022-08-22 09:30:00,290.01,292.24,286.64,290.85,24790.0,290.01,292.24,286.64,290.85,24790.0
2022-08-22 10:00:00,290.49,290.53,285.27,288.67,34674.0,290.49,290.53,285.27,288.67,34674.0
2022-08-22 11:00:00,288.55,296.05,288.27,294.38,53807.0,288.55,296.05,288.27,294.38,53807.0
2022-08-22 12:00:00,294.34,294.78,291.72,293.1,37205.0,294.34,294.78,291.72,293.1,37205.0
2022-08-22 13:00:00,292.94,294.83,292.57,293.57,22034.0,292.94,294.83,292.57,293.57,22034.0
2022-08-22 14:00:00,293.28,293.51,291.48,291.81,15255.0,293.28,293.51,291.48,291.81,15255.0
2022-08-22 15:00:00,291.88,293.95,290.99,293.28,82645.0,291.88,293.95,290.99,293.28,82645.0
2022-08-23 09:30:00,296.07,299.15,294.46,298.02,12970.0,296.07,299.15,294.46,298.02,12970.0
2022-08-23 10:00:00,297.97,299.54,293.62,294.48,28798.0,297.97,299.54,293.62,294.48,28798.0
2022-08-23 11:00:00,294.7,297.29,293.6,294.59,26933.0,294.7,297.29,293.6,294.59,26933.0
2022-08-23 12:00:00,294.44,295.12,293.18,294.05,17259.0,294.44,295.12,293.18,294.05,17259.0
2022-08-23 13:00:00,294.21,294.54,290.6,290.83,17459.0,294.21,294.54,290.6,290.83,17459.0
2022-08-23 14:00:00,290.79,294.51,290.79,293.14,19740.0,290.79,294.51,290.79,293.14,19740.0
2022-08-23 15:00:00,293.01,294.21,292.22,292.78,65433.0,293.01,294.21,292.22,292.78,65433.0
2022-08-24 09:30:00,292.95,294.66,288.6,293.46,12043.0,292.95,294.66,288.6,293.46,12043.0
2022-08-24 10:00:00,293.98,295.53,291.81,293.57,15028.0,293.98,295.53,291.81,293.57,15028.0
2022-08-24 11:00:00,293.62,297.14,293.62,296.3,29208.0,293.62,297.14,293.62,296.3,29208.0
2022-08-24 12:00:00,296.59,297.03,294.56,295.21,7759.0,296.59,297.03,294.56,295.21,7759.0
2022-08-24 13:00:00,295.46,295.86,292.75,292.78,13642.0,295.46,295.86,292.75,292.78,13642.0
2022-08-24 14:00:00,292.91,294.04,292.31,293.49,11240.0,292.91,294.04,292.31,293.49,11240.0
2022-08-24 15:00:00,293.39,293.91,291.65,292.83,64328.0,293.39,293.91,291.65,292.83,64328.0
2022-08-25 09:30:00,295.0,298.17,293.35,295.93,27636.0,295.0,298.17,293.35,295.93,27636.0
2022-08-25 10:00:00,296.35,299.17,292.93,296.5,57838.0,296.35,299.17,292.93,296.5,57838.0
2022-08-25 11:00:00,295.68,295.68,292.48,293.19,17187.0,295.68,295.68,292.48,293.19,17187.0
2022-08-25 12:00:00,293.58,293.7,291.69,293.38,13237.0,293.58,293.7,291.69,293.38,13237.0
2022-08-25 13:00:00,293.31,295.57,293.31,294.46,13076.0,293.31,295.57,293.31,294.46,13076.0
2022-08-25 14:00:00,294.49,294.73,293.11,294.07,16755.0,294.49,294.73,293.11,294.07,16755.0
2022-08-25 15:00:00,294.14,295.57,293.37,294.64,86816.0,294.14,295.57,293.37,294.64,86816.0
2022-08-26 09:30:00,293.34,295.13,284.0,284.35,69375.0,293.34,295.13,284.0,284.35,69375.0
2022-08-26 10:00:00,284.03,284.97,275.13,275.74,170843.0,284.03,284.97,275.13,275.74,170843.0
2022-08-26 11:00:00,275.55,275.68,272.0,272.14,67535.0,275.55,275.68,272.0,272.14,67535.0
2022-08-26 12:00:00,272.57,272.97,269.53,270.24,64393.0,272.57,272.97,269.53,270.24,64393.0
2022-08-26 13:00:00,270.0,270.71,267.4,267.65,49147.0,270.0,270.71,267.4,267.65,49147.0
2022-08-26 14:00:00,267.66,268.46,265.5,265.73,70793.0,267.66,268.46,265.5,265.73,70793.0
2022-08-26 15:00:00,265.92,268.29,264.83,266.9,229638.0,265.92,268.29,264.83,266.9,229638.0
2022-08-29 09:30:00,263.82,270.37,263.82,267.98,34674.0,263.82,270.37,263.82,267.98,34674.0
2022-08-29 10:00:00,266.92,269.67,266.07,267.11,38309.0,266.92,269.67,266.07,267.11,38309.0
2022-08-29 11:00:00,266.53,269.0,265.4,268.52,23576.0,266.53,269.0,265.4,268.52,23576.0
2022-08-29 12:00:00,268.88,269.68,267.51,268.93,15482.0,268.88,269.68,267.51,268.93,15482.0
2022-08-29 13:00:00,269.24,270.33,269.18,269.45,30135.0,269.24,270.33,269.18,269.45,30135.0
2022-08-29 14:00:00,269.24,269.68,266.88,267.88,31083.0,269.24,269.68,266.88,267.88,31083.0
2022-08-29 15:00:00,268.04,269.01,266.5,267.05,79180.0,268.04,269.01,266.5,267.05,79180.0
2022-08-30 09:30:00,272.43,272.43,266.35,268.95,27899.0,272.43,272.43,266.35,268.95,27899.0
2022-08-30 10:00:00,267.92,269.93,262.89,266.14,36979.0,267.92,269.93,262.89,266.14,36979.0
2022-08-30 11:00:00,266.51,266.81,263.76,264.63,21671.0,266.51,266.81,263.76,264.63,21671.0
2022-08-30 12:00:00,264.66,265.95,263.42,263.91,18342.0,264.66,265.95,263.42,263.91,18342.0
2022-08-30 13:00:00,263.92,265.09,262.74,264.41,15985.0,263.92,265.09,262.74,264.41,15985.0
2022-08-30 14:00:00,264.5,266.0,263.88,265.82,18672.0,264.5,266.0,263.88,265.82,18672.0
2022-08-30 15:00:00,265.57,267.62,264.22,265.77,68586.0,265.57,267.62,264.22,265.77,68586.0
2022-08-31 09:30:00,266.77,268.11,262.01,262.3,14346.0,266.77,268.11,262.01,262.3,14346.0
2022-08-31 10:00:00,261.07,262.87,257.74,259.43,54228.0,261.07,262.87,257.74,259.43,54228.0
2022-08-31 11:00:00,259.67,262.39,258.63,262.39,48074.0,259.67,262.39,258.63,262.39,48074.0
2022-08-31 12:00:00,262.41,262.48,260.08,260.08,16051.0,262.41,262.48,260.08,260.08,16051.0
2022-08-31 13:00:00,260.1,260.1,256.21,256.78,20281.0,260.1,260.1,256.21,256.78,20281.0
2022-08-31 14:00:00,256.79,257.62,254.92,255.52,30450.0,256.79,257.62,254.92,255.52,30450.0
2022-08-31 15:00:00,255.46,257.74,255.3,256.09,109610.0,255.46,257.74,255.3,256.09,109610.0
2022-09-01 09:30:00,252.5,254.0,248.52,249.66,35166.0,252.5,254.0,248.52,249.66,35166.0
2022-09-01 10:00:00,249.76,250.33,246.66,247.0,78695.0,249.76,250.33,246.66,247.0,78695.0
2022-09-01 11:00:00,246.83,249.51,246.62,248.27,29450.0,246.83,249.51,246.62,248.27,29450.0
2022-09-01 12:00:00,248.47,250.0,247.75,250.0,23192.0,248.47,250.0,247.75,250.0,23192.0
2022-09-01 13:00:00,249.7,251.94,249.7,250.66,19130.0,249.7,251.94,249.7,250.66,19130.0
2022-09-01 14:00:00,250.27,254.05,249.92,253.21,42747.0,250.27,254.05,249.92,253.21,42747.0
2022-09-01 15:00:00,253.31,254.91,250.6,252.84,91983.0,253.31,254.91,250.6,252.84,91983.0
2022-09-02 09:30:00,255.4,255.81,248.97,250.94,16848.0,255.4,255.81,248.97,250.94,16848.0
2022-09-02 10:00:00,250.96,256.54,249.34,254.73,43911.0,250.96,256.54,249.34,254.73,43911.0
2022-09-02 11:00:00,255.61,257.38,254.97,257.23,31793.0,255.61,257.38,254.97,257.23,31793.0
2022-09-02 12:00:00,257.23,257.81,252.81,254.03,19892.0,257.23,257.81,252.81,254.03,19892.0
2022-09-02 13:00:00,253.8,253.8,249.42,250.1,19067.0,253.8,253.8,249.42,250.1,19067.0
2022-09-02 14:00:00,250.31,252.89,250.13,251.8,17376.0,250.31,252.89,250.13,251.8,17376.0
2022-09-02 15:00:00,252.22,253.0,250.36,252.06,74868.0,252.22,253.0,250.36,252.06,74868.0
2022-09-06 09:30:00,255.41,255.9,246.67,247.34,31234.0,255.41,255.9,246.67,247.34,31234.0
2022-09-06 10:00:00,248.1,248.1,241.5,246.45,72350.0,248.1,248.1,241.5,246.45,72350.0
2022-09-06 11:00:00,246.1,248.56,244.86,248.37,57932.0,246.1,248.56,244.86,248.37,57932.0
2022-09-06 12:00:00,248.4,249.0,245.15,245.17,39666.0,248.4,249.0,245.15,245.17,39666.0
2022-09-06 13:00:00,245.29,245.29,242.53,243.33,28696.0,245.29,245.29,242.53,243.33,28696.0
2022-09-06 14:00:00,243.34,244.1,241.65,242.55,48515.0,243.34,244.1,241.65,242.55,48515.0
2022-09-06 15:00:00,242.83,244.27,241.53,243.7,139687.0,242.83,244.27,241.53,243.7,139687.0
2022-09-07 09:30:00,243.44,248.29,241.87,245.76,36533.0,243.44,248.29,241.87,245.76,36533.0
2022-09-07 10:00:00,245.59,247.72,244.22,247.58,64211.0,245.59,247.72,244.22,247.58,64211.0
2022-09-07 11:00:00,247.3,250.96,246.96,250.9,27527.0,247.3,250.96,246.96,250.9,27527.0
2022-09-07 12:00:00,251.09,253.99,250.42,252.68,54181.0,251.09,253.99,250.42,252.68,54181.0
2022-09-07 13:00:00,252.7,254.56,251.93,254.2,29225.0,252.7,254.56,251.93,254.2,29225.0
2022-09-07 14:00:00,254.22,256.34,253.67,256.22,29775.0,254.22,256.34,253.67,256.22,29775.0
2022-09-07 15:00:00,256.17,258.17,256.08,258.08,168294.0,256.17,258.17,256.08,258.08,168294.0
2022-09-08 09:30:00,251.46,259.52,250.0,256.87,67697.0,251.46,259.52,250.0,256.87,67697.0
2022-09-08 10:00:00,258.05,259.4,254.83,259.26,43206.0,258.05,259.4,254.83,259.26,43206.0
2022-09-08 11:00:00,259.3,260.76,258.7,259.81,42386.0,259.3,260.76,258.7,259.81,42386.0
2022-09-08 12:00:00,259.6,259.61,256.24,259.32,41583.0,259.6,259.61,256.24,259.32,41583.0
2022-09-08 13:00:00,259.26,261.22,258.42,260.46,43046.0,259.26,261.22,258.42,260.46,43046.0
2022-09-08 14:00:00,260.51,262.33,259.38,261.0,94725.0,260.51,262.33,259.38,261.0,94725.0
2022-09-08 15:00:00,261.01,263.6,259.93,262.02,311017.0,261.01,263.6,259.93,262.02,311017.0
2022-09-09 09:30:00,265.59,272.77,263.99,271.5,235457.0,265.59,272.77,263.99,271.5,235457.0
2022-09-09 10:00:00,271.31,279.97,271.23,276.29,190861.0,271.31,279.97,271.23,276.29,190861.0
2022-09-09 11:00:00,276.43,276.43,268.06,273.06,233053.0,276.43,276.43,268.06,273.06,233053.0
2022-09-09 12:00:00,272.88,277.5,271.66,275.8,137705.0,272.88,277.5,271.66,275.8,137705.0
2022-09-09 13:00:00,275.81,278.3,274.84,275.36,59794.0,275.81,278.3,274.84,275.36,59794.0
2022-09-09 14:00:00,275.09,277.07,274.3,276.58,88382.0,275.09,277.07,274.3,276.58,88382.0
2022-09-09 15:00:00,276.57,277.62,273.44,273.48,203220.0,276.57,277.62,273.44,273.48,203220.0
2022-09-12 09:30:00,274.01,289.07,274.01,285.44,82074.0,274.01,289.07,274.01,285.44,82074.0
2022-09-12 10:00:00,285.5,287.41,278.03,278.82,72916.0,285.5,287.41,278.03,278.82,72916.0
2022-09-12 11:00:00,278.26,280.92,277.0,278.45,52083.0,278.26,280.92,277.0,278.45,52083.0
2022-09-12 12:00:00,278.51,280.8,277.55,280.56,45114.0,278.51,280.8,277.55,280.56,45114.0
2022-09-12 13:00:00,280.53,280.98,278.11,279.6,38835.0,280.53,280.98,278.11,279.6,38835.0
2022-09-12 14:00:00,279.44,279.9,277.11,279.06,51853.0,279.44,279.9,277.11,279.06,51853.0
2022-09-12 15:00:00,279.07,279.58,277.21,277.62,120997.0,279.07,279.58,277.21,277.62,120997.0
2022-09-13 09:30:00,265.39,270.0,263.83,268.19,47845.0,265.39,270.0,263.83,268.19,47845.0
2022-09-13 10:00:00,268.11,269.08,262.69,264.56,97749.0,268.11,269.08,262.69,264.56,97749.0
2022-09-13 11:00:00,264.57,265.29,262.0,264.71,52832.0,264.57,265.29,262.0,264.71,52832.0
2022-09-13 12:00:00,265.22,266.25,263.13,263.13,31622.0,265.22,266.25,263.13,263.13,31622.0
2022-09-13 13:00:00,263.33,264.23,262.27,263.09,24340.0,263.33,264.23,262.27,263.09,24340.0
2022-09-13 14:00:00,263.08,263.49,259.85,260.31,50597.0,263.08,263.49,259.85,260.31,50597.0
2022-09-13 15:00:00,260.45,263.18,258.89,262.12,278811.0,260.45,263.18,258.89,262.12,278811.0
2022-09-14 09:30:00,265.24,266.87,259.95,263.44,41842.0,265.24,266.87,259.95,263.44,41842.0
2022-09-14 10:00:00,263.81,265.07,259.34,263.71,65881.0,263.81,265.07,259.34,263.71,65881.0
2022-09-14 11:00:00,264.25,265.34,263.14,263.14,31252.0,264.25,265.34,263.14,263.14,31252.0
2022-09-14 12:00:00,262.62,262.62,260.79,261.71,46166.0,262.62,262.62,260.79,261.71,46166.0
2022-09-14 13:00:00,262.18,262.62,259.31,260.22,30675.0,262.18,262.62,259.31,260.22,30675.0
2022-09-14 14:00:00,260.44,261.74,259.48,260.37,24418.0,260.44,261.74,259.48,260.37,24418.0
2022-09-14 15:00:00,260.44,263.04,258.27,262.65,125526.0,260.44,263.04,258.27,262.65,125526.0
2022-09-15 09:30:00,261.04,270.85,260.01,269.23,49008.0,261.04,270.85,260.01,269.23,49008.0
2022-09-15 10:00:00,269.5,271.52,262.9,263.16,88229.0,269.5,271.52,262.9,263.16,88229.0
2022-09-15 11:00:00,262.89,265.05,260.88,261.4,184423.0,262.89,265.05,260.88,261.4,184423.0
2022-09-15 12:00:00,261.49,262.22,259.09,260.1,44363.0,261.49,262.22,259.09,260.1,44363.0
2022-09-15 13:00:00,260.27,262.63,260.0,260.66,24338.0,260.27,262.63,260.0,260.66,24338.0
2022-09-15 14:00:00,260.47,260.47,258.56,259.23,27016.0,260.47,260.47,258.56,259.23,27016.0
2022-09-15 15:00:00,259.26,260.13,256.23,259.15,155569.0,259.26,260.13,256.23,259.15,155569.0
2022-09-16 09:30:00,256.53,256.86,252.0,252.47,75507.0,256.53,256.86,252.0,252.47,75507.0
2022-09-16 10:00:00,253.3,261.7,253.26,259.19,111802.0,253.3,261.7,253.26,259.19,111802.0
2022-09-16 11:00:00,259.76,260.29,255.5,257.0,40545.0,259.76,260.29,255.5,257.0,40545.0
2022-09-16 12:00:00,257.0,257.65,254.72,257.51,29596.0,257.0,257.65,254.72,257.51,29596.0
2022-09-16 13:00:00,257.24,258.12,256.25,256.98,22872.0,257.24,258.12,256.25,256.98,22872.0
2022-09-16 14:00:00,256.53,257.69,255.56,257.26,24009.0,256.53,257.69,255.56,257.26,24009.0
2022-09-16 15:00:00,257.17,258.67,255.91,257.8,115096.0,257.17,258.67,255.91,257.8,115096.0
2022-09-19 09:30:00,256.35,265.71,255.87,264.91,61732.0,256.35,265.71,255.87,264.91,61732.0
2022-09-19 10:00:00,263.88,264.56,261.2,262.46,39295.0,263.88,264.56,261.2,262.46,39295.0
2022-09-19 11:00:00,263.24,265.0,258.65,261.44,24433.0,263.24,265.0,258.65,261.44,24433.0
2022-09-19 12:00:00,261.62,263.53,261.17,263.19,17280.0,261.62,263.53,261.17,263.19,17280.0
2022-09-19 13:00:00,263.21,264.11,262.37,263.46,27054.0,263.21,264.11,262.37,263.46,27054.0
2022-09-19 14:00:00,263.5,264.1,262.92,263.49,20662.0,263.5,264.1,262.92,263.49,20662.0
2022-09-19 15:00:00,263.66,265.87,263.57,265.65,92518.0,263.66,265.87,263.57,265.65,92518.0
2022-09-20 09:30:00,261.11,262.52,254.59,257.7,63949.0,261.11,262.52,254.59,257.7,63949.0
2022-09-20 10:00:00,257.97,259.97,254.19,256.72,98216.0,257.97,259.97,254.19,256.72,98216.0
2022-09-20 11:00:00,256.87,259.45,256.1,259.25,27471.0,256.87,259.45,256.1,259.25,27471.0
2022-09-20 12:00:00,258.43,259.06,256.21,256.73,15604.0,258.43,259.06,256.21,256.73,15604.0
2022-09-20 13:00:00,256.22,256.23,252.36,252.58,48033.0,256.22,256.23,252.36,252.58,48033.0
2022-09-20 14:00:00,252.78,254.2,251.99,253.91,27746.0,252.78,254.2,251.99,253.91,27746.0
2022-09-20 15:00:00,254.4,255.6,253.49,254.28,99579.0,254.4,255.6,253.49,254.28,99579.0
2022-09-21 09:30:00,257.34,259.21,254.0,256.02,17963.0,257.34,259.21,254.0,256.02,17963.0
2022-09-21 10:00:00,255.79,259.38,254.15,256.97,74499.0,255.79,259.38,254.15,256.97,74499.0
2022-09-21 11:00:00,256.98,260.41,256.46,259.68,27106.0,256.98,260.41,256.46,259.68,27106.0
2022-09-21 12:00:00,259.5,262.12,259.02,261.18,27593.0,259.5,262.12,259.02,261.18,27593.0
2022-09-21 13:00:00,261.06,263.4,260.24,262.49,30260.0,261.06,263.4,260.24,262.49,30260.0
2022-09-21 14:00:00,261.44,266.45,253.62,263.82,125919.0,261.44,266.45,253.62,263.82,125919.0
2022-09-21 15:00:00,263.78,264.41,255.73,255.92,115999.0,263.78,264.41,255.73,255.92,115999.0
2022-09-22 09:30:00,253.01,255.33,249.47,250.78,95229.0,253.01,255.33,249.47,250.78,95229.0
2022-09-22 10:00:00,250.95,252.56,250.25,250.73,41215.0,250.95,252.56,250.25,250.73,41215.0
2022-09-22 11:00:00,250.55,250.85,246.88,246.98,118931.0,250.55,250.85,246.88,246.98,118931.0
2022-09-22 12:00:00,246.74,247.97,246.12,247.18,44441.0,246.74,247.97,246.12,247.18,44441.0
2022-09-22 13:00:00,247.45,250.68,247.43,250.68,45560.0,247.45,250.68,247.43,250.68,45560.0
2022-09-22 14:00:00,250.32,250.32,247.88,248.32,66941.0,250.32,250.32,247.88,248.32,66941.0
2022-09-22 15:00:00,248.69,250.79,247.89,248.11,102555.0,248.69,250.79,247.89,248.11,102555.0
2022-09-23 09:30:00,242.98,250.0,242.98,246.17,61774.0,242.98,250.0,242.98,246.17,61774.0
2022-09-23 10:00:00,246.25,248.62,245.2,247.36,72236.0,246.25,248.62,245.2,247.36,72236.0
2022-09-23 11:00:00,247.21,250.38,246.46,250.29,66837.0,247.21,250.38,246.46,250.29,66837.0
2022-09-23 12:00:00,250.1,250.3,244.81,247.04,30728.0,250.1,250.3,244.81,247.04,30728.0
2022-09-23 13:00:00,246.75,247.52,245.31,245.36,15746.0,246.75,247.52,245.31,245.36,15746.0
2022-09-23 14:00:00,245.56,246.25,243.21,243.74,20128.0,245.56,246.25,243.21,243.74,20128.0
2022-09-23 15:00:00,243.74,247.79,243.65,246.62,80440.0,243.74,247.79,243.65,246.62,80440.0
2022-09-26 09:30:00,246.15,250.34,244.12,248.61,27605.0,246.15,250.34,244.12,248.61,27605.0
2022-09-26 10:00:00,248.64,249.1,244.99,245.37,36052.0,248.64,249.1,244.99,245.37,36052.0
2022-09-26 11:00:00,244.62,245.08,241.51,243.12,21073.0,244.62,245.08,241.51,243.12,21073.0
2022-09-26 12:00:00,243.21,243.21,240.64,241.83,11780.0,243.21,243.21,240.64,241.83,11780.0
2022-09-26 13:00:00,241.39,242.76,239.23,241.08,39894.0,241.39,242.76,239.23,241.08,39894.0
2022-09-26 14:00:00,241.06,243.82,241.06,243.22,47787.0,241.06,243.82,241.06,243.22,47787.0
2022-09-26 15:00:00,243.41,243.77,240.57,240.97,160930.0,243.41,243.77,240.57,240.97,160930.0
2022-09-27 09:30:00,246.0,251.49,246.0,249.28,42003.0,246.0,251.49,246.0,249.28,42003.0
2022-09-27 10:00:00,250.81,253.26,248.2,252.65,54343.0,250.81,253.26,248.2,252.65,54343.0
2022-09-27 11:00:00,252.69,252.98,249.86,250.39,47724.0,252.69,252.98,249.86,250.39,47724.0
2022-09-27 12:00:00,250.29,250.39,245.44,246.78,48661.0,250.29,250.39,245.44,246.78,48661.0
2022-09-27 13:00:00,246.5,247.25,245.5,246.88,38749.0,246.5,247.25,245.5,246.88,38749.0
2022-09-27 14:00:00,247.1,249.98,246.64,249.66,47636.0,247.1,249.98,246.64,249.66,47636.0
2022-09-27 15:00:00,249.52,250.15,247.32,247.9,115639.0,249.52,250.15,247.32,247.9,115639.0
2022-09-28 09:30:00,250.18,251.67,248.0,250.5,40712.0,250.18,251.67,248.0,250.5,40712.0
2022-09-28 10:00:00,251.48,255.68,248.89,253.82,48489.0,251.48,255.68,248.89,253.82,48489.0
2022-09-28 11:00:00,253.3,257.62,253.29,257.62,28666.0,253.3,257.62,253.29,257.62,28666.0
2022-09-28 12:00:00,257.61,257.61,254.81,255.83,30371.0,257.61,257.61,254.81,255.83,30371.0
2022-09-28 13:00:00,255.97,257.12,255.48,256.59,21047.0,255.97,257.12,255.48,256.59,21047.0
2022-09-28 14:00:00,256.46,258.51,256.46,258.5,26778.0,256.46,258.51,256.46,258.5,26778.0
2022-09-28 15:00:00,258.5,260.71,258.5,259.03,112646.0,258.5,260.71,258.5,259.03,112646.0
2022-09-29 09:30:00,253.0,253.19,249.43,250.35,68366.0,253.0,253.19,249.43,250.35,68366.0
2022-09-29 10:00:00,250.1,252.45,249.62,250.46,36917.0,250.1,252.45,249.62,250.46,36917.0
2022-09-29 11:00:00,251.0,252.25,249.88,251.76,17149.0,251.0,252.25,249.88,251.76,17149.0
2022-09-29 12:00:00,251.68,252.38,249.73,249.97,19922.0,251.68,252.38,249.73,249.97,19922.0
2022-09-29 13:00:00,249.99,250.96,247.92,247.92,43057.0,249.99,250.96,247.92,247.92,43057.0
2022-09-29 14:00:00,247.83,249.94,247.46,247.46,35452.0,247.83,249.94,247.46,247.46,35452.0
2022-09-29 15:00:00,247.82,250.93,247.82,250.35,90440.0,247.82,250.93,247.82,250.35,90440.0
2022-09-30 09:30:00,247.83,248.92,242.19,247.64,74399.0,247.83,248.92,242.19,247.64,74399.0
2022-09-30 10:00:00,247.86,250.43,245.52,250.41,42385.0,247.86,250.43,245.52,250.41,42385.0
2022-09-30 11:00:00,250.56,252.02,248.12,248.27,35295.0,250.56,252.02,248.12,248.27,35295.0
2022-09-30 12:00:00,248.02,249.9,246.95,249.9,18062.0,248.02,249.9,246.95,249.9,18062.0
2022-09-30 13:00:00,249.72,250.82,248.34,248.83,18607.0,249.72,250.82,248.34,248.83,18607.0
2022-09-30 14:00:00,248.78,250.06,247.45,247.91,38294.0,248.78,250.06,247.45,247.91,38294.0
2022-09-30 15:00:00,248.14,250.28,245.39,245.7,104973.0,248.14,250.28,245.39,245.7,104973.0
2022-10-03 09:30:00,247.34,252.27,243.07,245.63,41344.0,247.34,252.27,243.07,245.63,41344.0
2022-10-03 10:00:00,246.97,252.27,246.79,250.73,47322.0,246.97,252.27,246.79,250.73,47322.0
2022-10-03 11:00:00,251.0,253.38,250.44,251.48,18008.0,251.0,253.38,250.44,251.48,18008.0
2022-10-03 12:00:00,251.78,253.53,251.72,253.39,23227.0,251.78,253.53,251.72,253.39,23227.0
2022-10-03 13:00:00,253.34,255.33,252.82,254.74,38806.0,253.34,255.33,252.82,254.74,38806.0
2022-10-03 14:00:00,254.74,256.72,254.62,256.04,23298.0,254.74,256.72,254.62,256.04,23298.0
2022-10-03 15:00:00,255.96,256.88,254.03,254.22,95245.0,255.96,256.88,254.03,254.22,95245.0
2022-10-04 09:30:00,262.67,265.31,262.08,264.51,38379.0,262.67,265.31,262.08,264.51,38379.0
2022-10-04 10:00:00,264.32,265.62,260.4,264.92,62645.0,264.32,265.62,260.4,264.92,62645.0
2022-10-04 11:00:00,265.06,267.81,264.3,267.81,49012.0,265.06,267.81,264.3,267.81,49012.0
2022-10-04 12:00:00,267.85,268.39,266.4,266.91,49809.0,267.85,268.39,266.4,266.91,49809.0
2022-10-04 13:00:00,266.91,266.98,264.51,266.59,27566.0,266.91,266.98,264.51,266.59,27566.0
2022-10-04 14:00:00,266.72,267.27,265.99,267.12,17173.0,266.72,267.27,265.99,267.12,17173.0
2022-10-04 15:00:00,267.1,267.18,265.16,265.85,59761.0,267.1,267.18,265.16,265.85,59761.0
2022-10-05 09:30:00,260.69,260.72,258.22,260.01,24575.0,260.69,260.72,258.22,260.01,24575.0
2022-10-05 10:00:00,259.51,260.69,255.84,256.49,47757.0,259.51,260.69,255.84,256.49,47757.0
2022-10-05 11:00:00,256.54,259.17,256.54,259.17,19973.0,256.54,259.17,256.54,259.17,19973.0
2022-10-05 12:00:00,259.16,261.75,258.06,260.94,20146.0,259.16,261.75,258.06,260.94,20146.0
2022-10-05 13:00:00,260.82,264.78,260.82,264.14,31733.0,260.82,264.78,260.82,264.14,31733.0
2022-10-05 14:00:00,264.22,265.91,263.81,264.78,30942.0,264.22,265.91,263.81,264.78,30942.0
2022-10-05 15:00:00,264.98,267.42,263.69,264.43,65470.0,264.98,267.42,263.69,264.43,65470.0
2022-10-06 09:30:00,262.5,268.25,262.13,265.79,14440.0,262.5,268.25,262.13,265.79,14440.0
2022-10-06 10:00:00,265.34,265.48,261.25,265.44,20989.0,265.34,265.48,261.25,265.44,20989.0
2022-10-06 11:00:00,265.44,267.65,264.45,265.26,19350.0,265.44,267.65,264.45,265.26,19350.0
2022-10-06 12:00:00,264.69,267.9,264.69,267.05,16645.0,264.69,267.9,264.69,267.05,16645.0
2022-10-06 13:00:00,267.4,268.08,266.51,266.86,11999.0,267.4,268.08,266.51,266.86,11999.0
2022-10-06 14:00:00,266.51,266.89,264.5,265.44,15209.0,266.51,266.89,264.5,265.44,15209.0
2022-10-06 15:00:00,265.25,265.52,263.84,264.68,81939.0,265.25,265.52,263.84,264.68,81939.0
2022-10-07 09:30:00,259.62,260.28,256.88,257.79,22462.0,259.62,260.28,256.88,257.79,22462.0
2022-10-07 10:00:00,257.79,262.24,257.58,262.06,31978.0,257.79,262.24,257.58,262.06,31978.0
2022-10-07 11:00:00,262.02,262.47,256.76,258.16,58257.0,262.02,262.47,256.76,258.16,58257.0
2022-10-07 12:00:00,258.15,258.84,255.21,257.16,19368.0,258.15,258.84,255.21,257.16,19368.0
2022-10-07 13:00:00,257.43,258.31,256.73,257.09,14110.0,257.43,258.31,256.73,257.09,14110.0
2022-10-07 14:00:00,257.02,257.51,254.9,255.36,30330.0,257.02,257.51,254.9,255.36,30330.0
2022-10-07 15:00:00,255.36,257.11,253.72,256.7,108774.0,255.36,257.11,253.72,256.7,108774.0
2022-10-10 09:30:00,258.25,258.35,254.17,254.22,13194.0,258.25,258.35,254.17,254.22,13194.0
2022-10-10 10:00:00,254.0,256.87,252.71,252.71,21579.0,254.0,256.87,252.71,252.71,21579.0
2022-10-10 11:00:00,253.14,253.84,251.23,251.23,28477.0,253.14,253.84,251.23,251.23,28477.0
2022-10-10 12:00:00,250.84,251.03,244.0,244.24,50338.0,250.84,251.03,244.0,244.24,50338.0
2022-10-10 13:00:00,244.28,250.99,243.69,250.36,48679.0,244.28,250.99,243.69,250.36,48679.0
2022-10-10 14:00:00,250.24,254.28,249.8,252.57,35150.0,250.24,254.28,249.8,252.57,35150.0
2022-10-10 15:00:00,252.56,254.62,250.37,250.37,66295.0,252.56,254.62,250.37,250.37,66295.0
2022-10-11 09:30:00,249.34,251.93,245.8,245.8,56001.0,249.34,251.93,245.8,245.8,56001.0
2022-10-11 10:00:00,245.87,249.8,245.05,248.47,33960.0,245.87,249.8,245.05,248.47,33960.0
2022-10-11 11:00:00,249.0,253.85,248.84,252.75,12595.0,249.0,253.85,248.84,252.75,12595.0
2022-10-11 12:00:00,252.68,254.75,251.79,253.73,20668.0,252.68,254.75,251.79,253.73,20668.0
2022-10-11 13:00:00,253.75,253.79,250.44,250.93,12782.0,253.75,253.79,250.44,250.93,12782.0
2022-10-11 14:00:00,250.93,253.2,249.78,250.01,39201.0,250.93,253.2,249.78,250.01,39201.0
2022-10-11 15:00:00,249.83,251.91,248.68,251.23,135392.0,249.83,251.91,248.68,251.23,135392.0
2022-10-12 09:30:00,250.96,254.0,248.8,249.99,28943.0,250.96,254.0,248.8,249.99,28943.0
2022-10-12 10:00:00,250.66,250.98,247.03,247.89,51128.0,250.66,250.98,247.03,247.89,51128.0
2022-10-12 11:00:00,247.92,253.04,247.72,252.86,19126.0,247.92,253.04,247.72,252.86,19126.0
2022-10-12 12:00:00,252.72,253.18,249.68,250.37,13013.0,252.72,253.18,249.68,250.37,13013.0
2022-10-12 13:00:00,250.75,251.4,248.15,248.36,14374.0,250.75,251.4,248.15,248.36,14374.0
2022-10-12 14:00:00,248.33,250.3,247.86,249.35,22227.0,248.33,250.3,247.86,249.35,22227.0
2022-10-12 15:00:00,249.04,250.37,246.67,246.81,82262.0,249.04,250.37,246.67,246.81,82262.0
2022-10-13 09:30:00,237.43,240.99,231.88,238.3,121757.0,237.43,240.99,231.88,238.3,121757.0
2022-10-13 10:00:00,237.43,240.89,234.91,236.3,95524.0,237.43,240.89,234.91,236.3,95524.0
2022-10-13 11:00:00,236.01,248.06,235.71,244.5,102230.0,236.01,248.06,235.71,244.5,102230.0
2022-10-13 12:00:00,244.84,245.63,242.38,243.07,27763.0,244.84,245.63,242.38,243.07,27763.0
2022-10-13 13:00:00,243.27,247.01,243.25,244.04,45042.0,243.27,247.01,243.25,244.04,45042.0
2022-10-13 14:00:00,243.88,244.2,241.57,242.68,25893.0,243.88,244.2,241.57,242.68,25893.0
2022-10-13 15:00:00,242.57,243.71,241.32,243.41,126660.0,242.57,243.71,241.32,243.41,126660.0
2022-10-14 09:30:00,245.44,250.94,243.09,244.7,18224.0,245.44,250.94,243.09,244.7,18224.0
2022-10-14 10:00:00,244.65,244.65,235.37,237.87,58584.0,244.65,244.65,235.37,237.87,58584.0
2022-10-14 11:00:00,238.01,239.12,235.5,235.72,48926.0,238.01,239.12,235.5,235.72,48926.0
2022-10-14 12:00:00,235.34,239.16,234.97,237.18,54349.0,235.34,239.16,234.97,237.18,54349.0
2022-10-14 13:00:00,237.49,238.13,235.77,237.34,27728.0,237.49,238.13,235.77,237.34,27728.0
2022-10-14 14:00:00,237.2,237.2,234.79,235.33,64279.0,237.2,237.2,234.79,235.33,64279.0
2022-10-14 15:00:00,235.45,236.84,233.4,233.97,131257.0,235.45,236.84,233.4,233.97,131257.0
2022-10-17 09:30:00,241.7,242.66,239.06,241.99,37055.0,241.7,242.66,239.06,241.99,37055.0
2022-10-17 10:00:00,242.66,244.98,239.85,240.83,43179.0,242.66,244.98,239.85,240.83,43179.0
2022-10-17 11:00:00,242.02,245.65,240.64,244.81,27389.0,242.02,245.65,240.64,244.81,27389.0
2022-10-17 12:00:00,244.77,245.05,243.69,244.03,21263.0,244.77,245.05,243.69,244.03,21263.0
2022-10-17 13:00:00,243.77,244.53,242.92,243.7,18806.0,243.77,244.53,242.92,243.7,18806.0
2022-10-17 14:00:00,243.7,243.73,241.0,242.14,19640.0,243.7,243.73,241.0,242.14,19640.0
2022-10-17 15:00:00,242.23,243.15,240.7,240.98,96734.0,242.23,243.15,240.7,240.98,96734.0
2022-10-18 09:30:00,250.29,254.0,249.68,250.5,34859.0,250.29,254.0,249.68,250.5,34859.0
2022-10-18 10:00:00,250.52,253.29,245.85,247.99,45338.0,250.52,253.29,245.85,247.99,45338.0
2022-10-18 11:00:00,247.97,249.0,243.36,245.03,47185.0,247.97,249.0,243.36,245.03,47185.0
2022-10-18 12:00:00,245.47,246.52,244.25,244.67,19695.0,245.47,246.52,244.25,244.67,19695.0
2022-10-18 13:00:00,244.52,246.25,243.71,245.88,20700.0,244.52,246.25,243.71,245.88,20700.0
2022-10-18 14:00:00,245.82,247.5,243.99,244.98,24331.0,245.82,247.5,243.99,244.98,24331.0
2022-10-18 15:00:00,244.62,247.34,243.3,246.4,61698.0,244.62,247.34,243.3,246.4,61698.0
2022-10-19 09:30:00,243.22,243.92,237.79,238.84,21831.0,243.22,243.92,237.79,238.84,21831.0
2022-10-19 10:00:00,238.13,241.16,237.16,238.37,51140.0,238.13,241.16,237.16,238.37,51140.0
2022-10-19 11:00:00,238.23,240.88,238.09,240.0,43735.0,238.23,240.88,238.09,240.0,43735.0
2022-10-19 12:00:00,239.82,239.82,235.24,236.16,32346.0,239.82,239.82,235.24,236.16,32346.0
2022-10-19 13:00:00,236.13,236.13,233.1,234.36,35820.0,236.13,236.13,233.1,234.36,35820.0
2022-10-19 14:00:00,234.16,236.2,234.16,234.34,33040.0,234.16,236.2,234.16,234.34,33040.0
2022-10-19 15:00:00,234.06,235.84,233.64,235.6,68543.0,234.06,235.84,233.64,235.6,68543.0
2022-10-20 09:30:00,236.0,237.98,234.5,236.5,40788.0,236.0,237.98,234.5,236.5,40788.0
2022-10-20 10:00:00,236.5,241.1,236.49,238.84,69066.0,236.5,241.1,236.49,238.84,69066.0
2022-10-20 11:00:00,239.18,239.57,236.76,236.76,17589.0,239.18,239.57,236.76,236.76,17589.0
2022-10-20 12:00:00,237.23,237.38,234.26,235.16,41805.0,237.23,237.38,234.26,235.16,41805.0
2022-10-20 13:00:00,235.3,235.47,231.68,232.04,28822.0,235.3,235.47,231.68,232.04,28822.0
2022-10-20 14:00:00,231.97,232.48,230.6,231.96,36302.0,231.97,232.48,230.6,231.96,36302.0
2022-10-20 15:00:00,231.93,233.0,231.45,231.63,102498.0,231.93,233.0,231.45,231.63,102498.0
2022-10-21 09:30:00,229.0,232.0,227.0,231.22,42624.0,229.0,232.0,227.0,231.22,42624.0
2022-10-21 10:00:00,232.11,235.42,230.95,232.84,105643.0,232.11,235.42,230.95,232.84,105643.0
2022-10-21 11:00:00,232.32,235.71,230.8,235.68,38642.0,232.32,235.71,230.8,235.68,38642.0
2022-10-21 12:00:00,235.87,239.38,235.44,238.69,48262.0,235.87,239.38,235.44,238.69,48262.0
2022-10-21 13:00:00,238.87,241.81,238.87,240.89,31376.0,238.87,241.81,238.87,240.89,31376.0
2022-10-21 14:00:00,241.0,241.3,237.73,238.57,17782.0,241.0,241.3,237.73,238.57,17782.0
2022-10-21 15:00:00,238.45,240.88,237.91,240.58,70440.0,238.45,240.88,237.91,240.58,70440.0
2022-10-24 09:30:00,242.2,242.8,234.87,235.29,72964.0,242.2,242.8,234.87,235.29,72964.0
2022-10-24 10:00:00,235.3,235.45,230.5,233.12,134154.0,235.3,235.45,230.5,233.12,134154.0
2022-10-24 11:00:00,232.69,234.59,231.63,234.5,35444.0,232.69,234.59,231.63,234.5,35444.0
2022-10-24 12:00:00,234.99,236.49,234.0,235.55,20183.0,234.99,236.49,234.0,235.55,20183.0
2022-10-24 13:00:00,235.22,235.49,233.7,234.52,16577.0,235.22,235.49,233.7,234.52,16577.0
2022-10-24 14:00:00,234.76,236.8,234.5,236.62,34299.0,234.76,236.8,234.5,236.62,34299.0
2022-10-24 15:00:00,236.66,238.24,234.0,234.38,137520.0,236.66,238.24,234.0,234.38,137520.0
2022-10-25 09:30:00,236.34,247.55,234.55,246.13,51804.0,236.34,247.55,234.55,246.13,51804.0
2022-10-25 10:00:00,246.5,250.97,245.01,248.7,84105.0,246.5,250.97,245.01,248.7,84105.0
2022-10-25 11:00:00,248.75,254.99,248.75,254.34,48923.0,248.75,254.99,248.75,254.34,48923.0
2022-10-25 12:00:00,254.56,256.18,250.63,250.93,48402.0,254.56,256.18,250.63,250.93,48402.0
2022-10-25 13:00:00,250.99,251.72,247.3,247.68,69591.0,250.99,251.72,247.3,247.68,69591.0
2022-10-25 14:00:00,247.87,248.62,246.51,247.63,54994.0,247.87,248.62,246.51,247.63,54994.0
2022-10-25 15:00:00,247.77,248.73,246.68,246.93,144464.0,247.77,248.73,246.68,246.93,144464.0
2022-10-26 09:30:00,246.71,251.85,244.51,245.15,21315.0,246.71,251.85,244.51,245.15,21315.0
2022-10-26 10:00:00,246.06,253.37,245.95,252.94,38767.0,246.06,253.37,245.95,252.94,38767.0
2022-10-26 11:00:00,253.12,258.79,253.12,256.75,47149.0,253.12,258.79,253.12,256.75,47149.0
2022-10-26 12:00:00,256.53,258.44,253.68,253.94,45180.0,256.53,258.44,253.68,253.94,45180.0
2022-10-26 13:00:00,253.94,253.94,250.52,253.29,82274.0,253.94,253.94,250.52,253.29,82274.0
2022-10-26 14:00:00,253.0,254.18,251.77,252.81,54525.0,253.0,254.18,251.77,252.81,54525.0
2022-10-26 15:00:00,252.36,253.78,250.67,252.35,96879.0,252.36,253.78,250.67,252.35,96879.0
2022-10-27 09:30:00,251.99,256.84,249.46,250.38,45813.0,251.99,256.84,249.46,250.38,45813.0
2022-10-27 10:00:00,250.4,255.65,250.11,252.76,49580.0,250.4,255.65,250.11,252.76,49580.0
2022-10-27 11:00:00,252.91,254.88,251.77,251.77,11936.0,252.91,254.88,251.77,251.77,11936.0
2022-10-27 12:00:00,251.82,253.36,250.85,251.33,15389.0,251.82,253.36,250.85,251.33,15389.0
2022-10-27 13:00:00,251.18,252.25,247.53,247.58,42834.0,251.18,252.25,247.53,247.58,42834.0
2022-10-27 14:00:00,247.49,247.78,245.72,246.51,38716.0,247.49,247.78,245.72,246.51,38716.0
2022-10-27 15:00:00,246.59,247.84,245.14,245.15,95946.0,246.59,247.84,245.14,245.15,95946.0
2022-10-28 09:30:00,242.11,249.82,242.11,243.91,28239.0,242.11,249.82,242.11,243.91,28239.0
2022-10-28 10:00:00,244.57,252.09,242.96,252.02,76353.0,244.57,252.09,242.96,252.02,76353.0
2022-10-28 11:00:00,252.34,253.55,251.36,253.51,18532.0,252.34,253.55,251.36,253.51,18532.0
2022-10-28 12:00:00,253.62,255.67,252.94,255.2,48236.0,253.62,255.67,252.94,255.2,48236.0
2022-10-28 13:00:00,255.23,256.75,255.0,255.29,42121.0,255.23,256.75,255.0,255.29,42121.0
2022-10-28 14:00:00,255.4,257.04,255.09,256.31,40693.0,255.4,257.04,255.09,256.31,40693.0
2022-10-28 15:00:00,256.26,257.69,255.04,255.37,118806.0,256.26,257.69,255.04,255.37,118806.0
2022-10-31 09:30:00,253.03,258.6,251.36,253.39,34980.0,253.03,258.6,251.36,253.39,34980.0
2022-10-31 10:00:00,252.44,255.0,251.39,254.02,22676.0,252.44,255.0,251.39,254.02,22676.0
2022-10-31 11:00:00,254.01,256.18,253.81,254.63,23743.0,254.01,256.18,253.81,254.63,23743.0
2022-10-31 12:00:00,254.33,254.71,252.26,252.91,30008.0,254.33,254.71,252.26,252.91,30008.0
2022-10-31 13:00:00,252.57,254.83,252.19,254.4,32218.0,252.57,254.83,252.19,254.4,32218.0
2022-10-31 14:00:00,254.6,255.02,253.76,254.52,42386.0,254.6,255.02,253.76,254.52,42386.0
2022-10-31 15:00:00,254.32,255.23,253.62,254.13,49486.0,254.32,255.23,253.62,254.13,49486.0
2022-11-01 09:30:00,259.85,261.43,254.55,254.57,35862.0,259.85,261.43,254.55,254.57,35862.0
2022-11-01 10:00:00,254.84,255.78,249.57,251.43,44542.0,254.84,255.78,249.57,251.43,44542.0
2022-11-01 11:00:00,252.0,252.2,249.56,250.45,29530.0,252.0,252.2,249.56,250.45,29530.0
2022-11-01 12:00:00,250.3,253.28,250.3,252.27,27128.0,250.3,253.28,250.3,252.27,27128.0
2022-11-01 13:00:00,252.34,253.95,251.97,253.69,18273.0,252.34,253.95,251.97,253.69,18273.0
2022-11-01 14:00:00,254.15,254.15,250.87,251.91,23003.0,254.15,254.15,250.87,251.91,23003.0
2022-11-01 15:00:00,251.77,252.62,250.08,250.44,54194.0,251.77,252.62,250.08,250.44,54194.0
2022-11-02 09:30:00,249.14,250.37,245.55,245.81,43014.0,249.14,250.37,245.55,245.81,43014.0
2022-11-02 10:00:00,246.41,246.67,242.85,243.29,22797.0,246.41,246.67,242.85,243.29,22797.0
2022-11-02 11:00:00,243.63,244.1,241.34,241.42,20187.0,243.63,244.1,241.34,241.42,20187.0
2022-11-02 12:00:00,241.25,241.25,238.68,240.48,29468.0,241.25,241.25,238.68,240.48,29468.0
2022-11-02 13:00:00,240.47,241.05,239.22,241.05,25141.0,240.47,241.05,239.22,241.05,25141.0
2022-11-02 14:00:00,242.06,248.25,239.4,240.83,115510.0,242.06,248.25,239.4,240.83,115510.0
2022-11-02 15:00:00,240.19,241.63,233.49,233.95,141265.0,240.19,241.63,233.49,233.95,141265.0
2022-11-03 09:30:00,229.9,234.88,229.0,230.5,20562.0,229.9,234.88,229.0,230.5,20562.0
2022-11-03 10:00:00,231.18,235.92,230.18,235.83,30026.0,231.18,235.92,230.18,235.83,30026.0
2022-11-03 11:00:00,235.85,236.89,234.86,236.4,45858.0,235.85,236.89,234.86,236.4,45858.0
2022-11-03 12:00:00,236.8,238.58,236.06,237.38,23169.0,236.8,238.58,236.06,237.38,23169.0
2022-11-03 13:00:00,237.87,237.87,235.83,235.88,7769.0,237.87,237.87,235.83,235.88,7769.0
2022-11-03 14:00:00,236.01,237.28,235.81,237.06,21832.0,236.01,237.28,235.81,237.06,21832.0
2022-11-03 15:00:00,237.21,238.49,235.82,236.15,84998.0,237.21,238.49,235.82,236.15,84998.0
2022-11-04 09:30:00,243.0,243.1,235.33,237.99,23648.0,243.0,243.1,235.33,237.99,23648.0
2022-11-04 10:00:00,238.0,240.74,236.24,239.09,32023.0,238.0,240.74,236.24,239.09,32023.0
2022-11-04 11:00:00,239.66,239.66,232.71,232.71,17500.0,239.66,239.66,232.71,232.71,17500.0
2022-11-04 12:00:00,233.03,235.15,232.63,233.54,16899.0,233.03,235.15,232.63,233.54,16899.0
2022-11-04 13:00:00,233.16,236.35,232.78,235.74,25342.0,233.16,236.35,232.78,235.74,25342.0
2022-11-04 14:00:00,236.02,240.48,234.97,240.4,55673.0,236.02,240.48,234.97,240.4,55673.0
2022-11-04 15:00:00,240.63,246.21,239.62,246.21,154417.0,240.63,246.21,239.62,246.21,154417.0
2022-11-07 09:30:00,249.91,253.02,249.4,250.27,33330.0,249.91,253.02,249.4,250.27,33330.0
2022-11-07 10:00:00,250.21,253.46,248.8,251.21,33273.0,250.21,253.46,248.8,251.21,33273.0
2022-11-07 11:00:00,251.1,253.0,250.32,251.43,29803.0,251.1,253.0,250.32,251.43,29803.0
2022-11-07 12:00:00,251.62,255.0,251.51,254.49,55226.0,251.62,255.0,251.51,254.49,55226.0
2022-11-07 13:00:00,254.63,255.66,254.1,254.68,23902.0,254.63,255.66,254.1,254.68,23902.0
2022-11-07 14:00:00,254.85,259.22,254.69,256.91,53842.0,254.85,259.22,254.69,256.91,53842.0
2022-11-07 15:00:00,256.99,260.3,256.77,259.26,137224.0,256.99,260.3,256.77,259.26,137224.0
2022-11-08 09:30:00,262.9,263.89,251.91,253.25,32840.0,262.9,263.89,251.91,253.25,32840.0
2022-11-08 10:00:00,253.09,258.47,251.53,257.09,48242.0,253.09,258.47,251.53,257.09,48242.0
2022-11-08 11:00:00,257.17,265.37,257.17,264.64,121739.0,257.17,265.37,257.17,264.64,121739.0
2022-11-08 12:00:00,264.8,265.49,262.49,263.39,30197.0,264.8,265.49,262.49,263.39,30197.0
2022-11-08 13:00:00,263.4,264.04,257.28,257.66,38561.0,263.4,264.04,257.28,257.66,38561.0
2022-11-08 14:00:00,257.86,258.17,251.8,254.28,37787.0,257.86,258.17,251.8,254.28,37787.0
2022-11-08 15:00:00,254.07,259.16,254.07,257.9,85611.0,254.07,259.16,254.07,257.9,85611.0
2022-11-09 09:30:00,253.65,254.38,248.34,249.9,34898.0,253.65,254.38,248.34,249.9,34898.0
2022-11-09 10:00:00,249.9,258.05,249.46,255.33,62752.0,249.9,258.05,249.46,255.33,62752.0
2022-11-09 11:00:00,255.75,259.19,254.94,257.98,16910.0,255.75,259.19,254.94,257.98,16910.0
2022-11-09 12:00:00,257.74,257.77,255.26,256.9,25518.0,257.74,257.77,255.26,256.9,25518.0
2022-11-09 13:00:00,256.62,257.18,251.26,251.93,40579.0,256.62,257.18,251.26,251.93,40579.0
2022-11-09 14:00:00,252.35,255.26,252.3,254.13,26481.0,252.35,255.26,252.3,254.13,26481.0
2022-11-09 15:00:00,254.5,256.33,252.66,253.84,117479.0,254.5,256.33,252.66,253.84,117479.0
2022-11-10 09:30:00,271.72,278.85,270.01,274.03,234267.0,271.72,278.85,270.01,274.03,234267.0
2022-11-10 10:00:00,274.84,277.47,270.4,272.33,240148.0,274.84,277.47,270.4,272.33,240148.0
2022-11-10 11:00:00,272.28,278.67,271.66,278.67,116561.0,272.28,278.67,271.66,278.67,116561.0
2022-11-10 12:00:00,278.34,279.17,273.25,273.79,84703.0,278.34,279.17,273.25,273.79,84703.0
2022-11-10 13:00:00,274.11,277.22,273.61,276.28,35844.0,274.11,277.22,273.61,276.28,35844.0
2022-11-10 14:00:00,276.16,279.48,276.16,279.02,51968.0,276.16,279.48,276.16,279.02,51968.0
2022-11-10 15:00:00,278.97,282.56,278.03,282.56,190937.0,278.97,282.56,278.03,282.56,190937.0
2022-11-11 09:30:00,283.43,289.99,282.12,288.99,40152.0,283.43,289.99,282.12,288.99,40152.0
2022-11-11 10:00:00,288.13,291.89,284.49,291.3,62869.0,288.13,291.89,284.49,291.3,62869.0
2022-11-11 11:00:00,291.5,291.61,286.39,289.42,62545.0,291.5,291.61,286.39,289.42,62545.0
2022-11-11 12:00:00,288.98,292.14,288.76,291.96,46577.0,288.98,292.14,288.76,291.96,46577.0
2022-11-11 13:00:00,292.0,293.89,291.71,293.89,31659.0,292.0,293.89,291.71,293.89,31659.0
2022-11-11 14:00:00,293.75,297.81,293.01,297.49,38335.0,293.75,297.81,293.01,297.49,38335.0
2022-11-11 15:00:00,297.31,297.31,290.0,291.29,124325.0,297.31,297.31,290.0,291.29,124325.0
2022-11-14 09:30:00,288.82,289.88,282.24,285.96,35830.0,288.82,289.88,282.24,285.96,35830.0
2022-11-14 10:00:00,286.3,287.0,280.0,281.39,38858.0,286.3,287.0,280.0,281.39,38858.0
2022-11-14 11:00:00,281.71,281.95,278.25,281.05,37401.0,281.71,281.95,278.25,281.05,37401.0
2022-11-14 12:00:00,281.32,285.05,281.22,283.42,45326.0,281.32,285.05,281.22,283.42,45326.0
2022-11-14 13:00:00,283.16,285.7,282.09,285.16,33680.0,283.16,285.7,282.09,285.16,33680.0
2022-11-14 14:00:00,285.24,285.87,284.33,285.16,44089.0,285.24,285.87,284.33,285.16,44089.0
2022-11-14 15:00:00,285.17,286.26,284.17,285.5,170502.0,285.17,286.26,284.17,285.5,170502.0
2022-11-15 09:30:00,299.15,303.05,290.32,294.59,118336.0,299.15,303.05,290.32,294.59,118336.0
2022-11-15 10:00:00,294.62,300.88,294.61,300.38,57878.0,294.62,300.88,294.61,300.38,57878.0
2022-11-15 11:00:00,300.0,300.56,297.31,299.42,78282.0,300.0,300.56,297.31,299.42,78282.0
2022-11-15 12:00:00,298.86,300.05,297.04,297.46,49055.0,298.86,300.05,297.04,297.46,49055.0
2022-11-15 13:00:00,297.35,298.2,292.72,294.42,43745.0,297.35,298.2,292.72,294.42,43745.0
2022-11-15 14:00:00,294.07,298.43,292.0,297.48,34246.0,294.07,298.43,292.0,297.48,34246.0
2022-11-15 15:00:00,298.04,298.04,294.32,295.95,63930.0,298.04,298.04,294.32,295.95,63930.0
2022-11-16 09:30:00,286.57,288.59,280.78,283.5,50884.0,286.57,288.59,280.78,283.5,50884.0
2022-11-16 10:00:00,284.46,289.43,284.46,287.35,63689.0,284.46,289.43,284.46,287.35,63689.0
2022-11-16 11:00:00,287.85,292.47,287.53,290.72,72757.0,287.85,292.47,287.53,290.72,72757.0
2022-11-16 12:00:00,290.3,291.92,288.97,291.66,36510.0,290.3,291.92,288.97,291.66,36510.0
2022-11-16 13:00:00,291.66,295.37,291.28,293.62,22872.0,291.66,295.37,291.28,293.62,22872.0
2022-11-16 14:00:00,293.21,293.8,290.12,292.85,29503.0,293.21,293.8,290.12,292.85,29503.0
2022-11-16 15:00:00,292.73,293.58,290.58,291.24,96119.0,292.73,293.58,290.58,291.24,96119.0
2022-11-17 09:30:00,285.85,287.88,282.94,283.01,50467.0,285.85,287.88,282.94,283.01,50467.0
2022-11-17 10:00:00,283.29,287.18,283.09,283.8,53115.0,283.29,287.18,283.09,283.8,53115.0
2022-11-17 11:00:00,284.1,285.22,282.82,285.22,23968.0,284.1,285.22,282.82,285.22,23968.0
2022-11-17 12:00:00,285.23,289.12,284.38,289.12,27478.0,285.23,289.12,284.38,289.12,27478.0
2022-11-17 13:00:00,289.37,290.41,287.67,288.39,36189.0,289.37,290.41,287.67,288.39,36189.0
2022-11-17 14:00:00,288.06,288.07,284.9,285.88,17548.0,288.06,288.07,284.9,285.88,17548.0
2022-11-17 15:00:00,285.92,288.81,284.12,288.21,78200.0,285.92,288.81,284.12,288.21,78200.0
2022-11-18 09:30:00,276.7,281.16,275.51,277.76,97629.0,276.7,281.16,275.51,277.76,97629.0
2022-11-18 10:00:00,277.77,279.81,274.0,274.14,78386.0,277.77,279.81,274.0,274.14,78386.0
2022-11-18 11:00:00,274.81,275.14,270.53,271.6,65045.0,274.81,275.14,270.53,271.6,65045.0
2022-11-18 12:00:00,271.64,274.49,269.96,274.49,35922.0,271.64,274.49,269.96,274.49,35922.0
2022-11-18 13:00:00,274.5,274.5,272.22,273.08,42407.0,274.5,274.5,272.22,273.08,42407.0
2022-11-18 14:00:00,273.5,274.24,272.18,273.57,32161.0,273.5,274.24,272.18,273.57,32161.0
2022-11-18 15:00:00,273.55,275.77,273.49,275.1,113878.0,273.55,275.77,273.49,275.1,113878.0
2022-11-21 09:30:00,268.86,270.5,264.5,267.85,52776.0,268.86,270.5,264.5,267.85,52776.0
2022-11-21 10:00:00,267.08,268.47,261.57,263.46,78029.0,267.08,268.47,261.57,263.46,78029.0
2022-11-21 11:00:00,263.45,265.27,262.35,262.35,78472.0,263.45,265.27,262.35,262.35,78472.0
2022-11-21 12:00:00,262.5,263.12,259.75,260.37,80903.0,262.5,263.12,259.75,260.37,80903.0
2022-11-21 13:00:00,260.22,261.72,260.21,260.77,31536.0,260.22,261.72,260.21,260.77,31536.0
2022-11-21 14:00:00,260.64,261.21,258.19,258.78,41972.0,260.64,261.21,258.19,258.78,41972.0
2022-11-21 15:00:00,258.75,263.65,258.64,263.41,152702.0,258.75,263.65,258.64,263.41,152702.0
2022-11-22 09:30:00,266.93,269.59,265.27,266.49,30757.0,266.93,269.59,265.27,266.49,30757.0
2022-11-22 10:00:00,266.52,273.31,266.52,272.06,58087.0,266.52,273.31,266.52,272.06,58087.0
2022-11-22 11:00:00,272.6,272.69,269.45,269.84,33045.0,272.6,272.69,269.45,269.84,33045.0
2022-11-22 12:00:00,270.29,271.32,269.59,269.65,16847.0,270.29,271.32,269.59,269.65,16847.0
2022-11-22 13:00:00,269.78,270.58,268.95,270.0,17537.0,269.78,270.58,268.95,270.0,17537.0
2022-11-22 14:00:00,269.87,270.13,267.3,269.53,34850.0,269.87,270.13,267.3,269.53,34850.0
2022-11-22 15:00:00,269.36,270.61,268.84,270.61,101479.0,269.36,270.61,268.84,270.61,101479.0
2022-11-23 09:30:00,271.09,272.0,268.21,270.17,11158.0,271.09,272.0,268.21,270.17,11158.0
2022-11-23 10:00:00,269.43,272.12,269.43,271.91,32207.0,269.43,272.12,269.43,271.91,32207.0
2022-11-23 11:00:00,272.05,272.27,268.55,269.48,14559.0,272.05,272.27,268.55,269.48,14559.0
2022-11-23 12:00:00,269.58,271.79,269.41,269.69,15293.0,269.58,271.79,269.41,269.69,15293.0
2022-11-23 13:00:00,269.78,272.63,269.56,272.63,14107.0,269.78,272.63,269.56,272.63,14107.0
2022-11-23 14:00:00,273.27,274.16,271.98,272.8,19491.0,273.27,274.16,271.98,272.8,19491.0
2022-11-23 15:00:00,272.3,276.72,272.27,276.47,40776.0,272.3,276.72,272.27,276.47,40776.0
2022-11-25 09:30:00,275.69,278.0,273.77,277.17,16209.0,275.69,278.0,273.77,277.17,16209.0
2022-11-25 10:00:00,276.88,278.97,275.55,277.09,27208.0,276.88,278.97,275.55,277.09,27208.0
2022-11-25 11:00:00,277.53,278.47,277.14,277.73,25537.0,277.53,278.47,277.14,277.73,25537.0
2022-11-25 12:00:00,277.5,277.72,276.02,277.21,35460.0,277.5,277.72,276.02,277.21,35460.0
2022-11-28 09:30:00,275.47,280.5,275.47,277.71,52061.0,275.47,280.5,275.47,277.71,52061.0
2022-11-28 10:00:00,277.51,278.37,273.21,273.4,55228.0,277.51,278.37,273.21,273.4,55228.0
2022-11-28 11:00:00,273.73,274.81,273.06,273.64,14665.0,273.73,274.81,273.06,273.64,14665.0
2022-11-28 12:00:00,273.87,276.1,272.87,274.3,19974.0,273.87,276.1,272.87,274.3,19974.0
2022-11-28 13:00:00,274.67,276.55,274.56,275.73,10232.0,274.67,276.55,274.56,275.73,10232.0
2022-11-28 14:00:00,276.0,277.71,275.8,277.56,11922.0,276.0,277.71,275.8,277.56,11922.0
2022-11-28 15:00:00,277.37,277.51,274.42,274.88,56805.0,277.37,277.51,274.42,274.88,56805.0
2022-11-29 09:30:00,274.89,275.03,268.62,270.88,37630.0,274.89,275.03,268.62,270.88,37630.0
2022-11-29 10:00:00,271.23,275.75,270.41,274.82,28146.0,271.23,275.75,270.41,274.82,28146.0
2022-11-29 11:00:00,274.91,275.12,272.29,274.08,14499.0,274.91,275.12,272.29,274.08,14499.0
2022-11-29 12:00:00,274.61,276.91,273.88,276.2,12474.0,274.61,276.91,273.88,276.2,12474.0
2022-11-29 13:00:00,275.84,275.84,272.94,274.07,14142.0,275.84,275.84,272.94,274.07,14142.0
2022-11-29 14:00:00,274.74,274.96,273.14,274.66,15533.0,274.74,274.96,273.14,274.66,15533.0
2022-11-29 15:00:00,274.75,276.47,274.36,275.7,62518.0,274.75,276.47,274.36,275.7,62518.0
2022-11-30 09:30:00,277.7,278.73,272.2,273.31,20682.0,277.7,278.73,272.2,273.31,20682.0
2022-11-30 10:00:00,272.59,274.69,271.66,272.41,51714.0,272.59,274.69,271.66,272.41,51714.0
2022-11-30 11:00:00,272.5,275.47,272.23,273.17,46091.0,272.5,275.47,272.23,273.17,46091.0
2022-11-30 12:00:00,273.36,273.58,271.35,273.16,24776.0,273.36,273.58,271.35,273.16,24776.0
2022-11-30 13:00:00,273.01,278.26,272.45,277.96,18620.0,273.01,278.26,272.45,277.96,18620.0
2022-11-30 14:00:00,278.25,283.74,277.73,280.86,46888.0,278.25,283.74,277.73,280.86,46888.0
2022-11-30 15:00:00,280.78,287.98,280.78,287.23,175539.0,280.78,287.98,280.78,287.23,175539.0
2022-12-01 09:30:00,288.94,292.63,285.3,287.27,52149.0,288.94,292.63,285.3,287.27,52149.0
2022-12-01 10:00:00,286.98,287.92,280.01,281.61,96320.0,286.98,287.92,280.01,281.61,96320.0
2022-12-01 11:00:00,282.16,283.87,279.76,283.05,34489.0,282.16,283.87,279.76,283.05,34489.0
2022-12-01 12:00:00,282.35,282.57,280.43,280.78,10026.0,282.35,282.57,280.43,280.78,10026.0
2022-12-01 13:00:00,280.79,281.77,279.49,279.94,15128.0,280.79,281.77,279.49,279.94,15128.0
2022-12-01 14:00:00,280.07,280.07,276.89,277.35,26404.0,280.07,280.07,276.89,277.35,26404.0
2022-12-01 15:00:00,277.37,282.39,277.29,281.62,118572.0,277.37,282.39,277.29,281.62,118572.0
2022-12-02 09:30:00,275.7,276.72,274.32,276.34,32778.0,275.7,276.72,274.32,276.34,32778.0
2022-12-02 10:00:00,277.44,282.06,276.83,281.74,45427.0,277.44,282.06,276.83,281.74,45427.0
2022-12-02 11:00:00,281.43,283.55,279.58,283.18,23728.0,281.43,283.55,279.58,283.18,23728.0
2022-12-02 12:00:00,283.01,284.05,282.1,282.11,17515.0,283.01,284.05,282.1,282.11,17515.0
2022-12-02 13:00:00,282.05,283.4,279.82,280.15,32817.0,282.05,283.4,279.82,280.15,32817.0
2022-12-02 14:00:00,280.08,281.31,278.38,280.46,23333.0,280.08,281.31,278.38,280.46,23333.0
2022-12-02 15:00:00,280.56,281.99,279.77,280.86,102864.0,280.56,281.99,279.77,280.86,102864.0
2022-12-05 09:30:00,277.09,278.91,270.92,271.25,38693.0,277.09,278.91,270.92,271.25,38693.0
2022-12-05 10:00:00,271.36,272.37,269.04,270.72,57440.0,271.36,272.37,269.04,270.72,57440.0
2022-12-05 11:00:00,271.03,271.94,266.14,266.59,66221.0,271.03,271.94,266.14,266.59,66221.0
2022-12-05 12:00:00,266.61,266.65,262.41,263.03,53428.0,266.61,266.65,262.41,263.03,53428.0
2022-12-05 13:00:00,263.38,263.38,259.61,259.71,50064.0,263.38,263.38,259.61,259.71,50064.0
2022-12-05 14:00:00,259.73,260.32,256.63,258.02,66592.0,259.73,260.32,256.63,258.02,66592.0
2022-12-05 15:00:00,257.9,261.76,256.75,260.81,153332.0,257.9,261.76,256.75,260.81,153332.0
2022-12-06 09:30:00,262.0,262.0,254.05,255.58,77711.0,262.0,262.0,254.05,255.58,77711.0
2022-12-06 10:00:00,255.71,258.92,253.49,258.02,75936.0,255.71,258.92,253.49,258.02,75936.0
2022-12-06 11:00:00,258.0,259.4,257.03,258.41,64013.0,258.0,259.4,257.03,258.41,64013.0
2022-12-06 12:00:00,258.49,258.78,256.41,257.23,21638.0,258.49,258.78,256.41,257.23,21638.0
2022-12-06 13:00:00,256.96,257.91,255.07,255.51,28264.0,256.96,257.91,255.07,255.51,28264.0
2022-12-06 14:00:00,255.61,256.45,253.8,256.44,16909.0,255.61,256.45,253.8,256.44,16909.0
2022-12-06 15:00:00,256.49,260.0,256.49,259.11,102793.0,256.49,260.0,256.49,259.11,102793.0
2022-12-07 09:30:00,256.0,260.62,255.25,256.12,24881.0,256.0,260.62,255.25,256.12,24881.0
2022-12-07 10:00:00,255.98,262.62,255.52,262.37,61642.0,255.98,262.62,255.52,262.37,61642.0
2022-12-07 11:00:00,262.37,263.91,258.42,258.84,40421.0,262.37,263.91,258.42,258.84,40421.0
2022-12-07 12:00:00,259.17,260.35,257.53,259.57,19658.0,259.17,260.35,257.53,259.57,19658.0
2022-12-07 13:00:00,260.06,261.41,258.17,259.01,15799.0,260.06,261.41,258.17,259.01,15799.0
2022-12-07 14:00:00,259.36,259.99,257.91,259.0,17789.0,259.36,259.99,257.91,259.0,17789.0
2022-12-07 15:00:00,258.85,262.17,258.3,261.95,104370.0,258.85,262.17,258.3,261.95,104370.0
2022-12-08 09:30:00,263.97,264.24,258.72,261.43,60290.0,263.97,264.24,258.72,261.43,60290.0
2022-12-08 10:00:00,261.71,266.14,261.3,265.18,129915.0,261.71,266.14,261.3,265.18,129915.0
2022-12-08 11:00:00,265.41,265.41,263.27,264.84,22927.0,265.41,265.41,263.27,264.84,22927.0
2022-12-08 12:00:00,264.85,264.98,262.16,262.71,58734.0,264.85,264.98,262.16,262.71,58734.0
2022-12-08 13:00:00,262.79,266.89,261.85,265.48,48850.0,262.79,266.89,261.85,265.48,48850.0
2022-12-08 14:00:00,265.63,266.65,263.92,266.07,48395.0,265.63,266.65,263.92,266.07,48395.0
2022-12-08 15:00:00,265.84,267.5,264.5,266.53,147418.0,265.84,267.5,264.5,266.53,147418.0
2022-12-09 09:30:00,255.93,257.96,251.5,257.27,151071.0,255.93,257.96,251.5,257.27,151071.0
2022-12-09 10:00:00,257.41,274.49,255.13,273.18,189110.0,257.41,274.49,255.13,273.18,189110.0
2022-12-09 11:00:00,273.59,274.9,270.94,274.69,113968.0,273.59,274.9,270.94,274.69,113968.0
2022-12-09 12:00:00,274.58,279.32,273.7,274.3,141057.0,274.58,279.32,273.7,274.3,141057.0
2022-12-09 13:00:00,274.3,275.62,273.25,274.7,78055.0,274.3,275.62,273.25,274.7,78055.0
2022-12-09 14:00:00,274.79,280.76,274.17,279.28,112988.0,274.79,280.76,274.17,279.28,112988.0
2022-12-09 15:00:00,279.32,280.04,274.31,274.75,241669.0,279.32,280.04,274.31,274.75,241669.0
2022-12-12 09:30:00,264.66,266.89,255.93,258.12,120606.0,264.66,266.89,255.93,258.12,120606.0
2022-12-12 10:00:00,258.92,258.92,248.47,252.0,248437.0,258.92,258.92,248.47,252.0,248437.0
2022-12-12 11:00:00,251.91,254.51,250.96,252.38,110443.0,251.91,254.51,250.96,252.38,110443.0
2022-12-12 12:00:00,252.43,252.72,249.74,250.06,72329.0,252.43,252.72,249.74,250.06,72329.0
2022-12-12 13:00:00,250.2,251.78,248.25,249.65,118102.0,250.2,251.78,248.25,249.65,118102.0
2022-12-12 14:00:00,249.5,250.98,248.85,250.03,88948.0,249.5,250.98,248.85,250.03,88948.0
2022-12-12 15:00:00,250.15,253.69,250.15,253.44,395392.0,250.15,253.69,250.15,253.44,395392.0
2022-12-13 09:30:00,265.26,266.33,259.58,264.87,232594.0,265.26,266.33,259.58,264.87,232594.0
2022-12-13 10:00:00,265.13,266.06,258.02,261.14,164989.0,265.13,266.06,258.02,261.14,164989.0
2022-12-13 11:00:00,261.39,265.19,260.63,261.81,81354.0,261.39,265.19,260.63,261.81,81354.0
2022-12-13 12:00:00,261.86,262.9,260.9,262.14,41678.0,261.86,262.9,260.9,262.14,41678.0
2022-12-13 13:00:00,262.35,264.74,262.22,262.71,58590.0,262.35,264.74,262.22,262.71,58590.0
2022-12-13 14:00:00,262.89,264.4,262.43,262.61,34142.0,262.89,264.4,262.43,262.61,34142.0
2022-12-13 15:00:00,262.84,264.2,261.37,262.84,217336.0,262.84,264.2,261.37,262.84,217336.0
2022-12-14 09:30:00,260.49,263.12,260.4,261.68,38633.0,260.49,263.12,260.4,261.68,38633.0
2022-12-14 10:00:00,261.89,263.2,260.8,262.98,41515.0,261.89,263.2,260.8,262.98,41515.0
2022-12-14 11:00:00,263.0,263.54,262.33,262.7,85836.0,263.0,263.54,262.33,262.7,85836.0
2022-12-14 12:00:00,262.87,263.19,261.77,261.8,23140.0,262.87,263.19,261.77,261.8,23140.0
2022-12-14 13:00:00,262.2,265.31,262.2,263.85,113352.0,262.2,265.31,262.2,263.85,113352.0
2022-12-14 14:00:00,263.76,263.91,256.11,259.66,62781.0,263.76,263.91,256.11,259.66,62781.0
2022-12-14 15:00:00,259.64,262.58,258.74,259.31,137520.0,259.64,262.58,258.74,259.31,137520.0
2022-12-15 09:30:00,254.55,254.55,248.26,249.01,60922.0,254.55,254.55,248.26,249.01,60922.0
2022-12-15 10:00:00,249.33,254.86,248.01,251.52,81139.0,249.33,254.86,248.01,251.52,81139.0
2022-12-15 11:00:00,251.78,252.67,249.05,251.38,46068.0,251.78,252.67,249.05,251.38,46068.0
2022-12-15 12:00:00,251.38,252.61,250.06,250.99,25647.0,251.38,252.61,250.06,250.99,25647.0
2022-12-15 13:00:00,251.03,251.6,249.82,251.45,22471.0,251.03,251.6,249.82,251.45,22471.0
2022-12-15 14:00:00,251.73,258.38,251.56,258.38,47775.0,251.73,258.38,251.56,258.38,47775.0
2022-12-15 15:00:00,258.49,260.62,257.75,260.02,180084.0,258.49,260.62,257.75,260.02,180084.0
2022-12-16 09:30:00,255.97,261.02,254.97,257.38,72860.0,255.97,261.02,254.97,257.38,72860.0
2022-12-16 10:00:00,257.24,257.4,250.8,254.26,91277.0,257.24,257.4,250.8,254.26,91277.0
2022-12-16 11:00:00,254.42,254.75,252.24,254.09,53742.0,254.42,254.75,252.24,254.09,53742.0
2022-12-16 12:00:00,253.84,253.86,252.41,253.33,46234.0,253.84,253.86,252.41,253.33,46234.0
2022-12-16 13:00:00,253.04,253.69,252.65,253.19,34739.0,253.04,253.69,252.65,253.19,34739.0
2022-12-16 14:00:00,253.05,254.46,252.1,254.46,51994.0,253.05,254.46,252.1,254.46,51994.0
2022-12-16 15:00:00,254.54,256.91,253.83,255.1,113953.0,254.54,256.91,253.83,255.1,113953.0
2022-12-19 09:30:00,255.0,255.0,250.01,251.78,39086.0,255.0,255.0,250.01,251.78,39086.0
2022-12-19 10:00:00,250.61,251.32,248.35,248.35,72640.0,250.61,251.32,248.35,248.35,72640.0
2022-12-19 11:00:00,248.45,250.26,246.72,249.42,82915.0,248.45,250.26,246.72,249.42,82915.0
2022-12-19 12:00:00,249.25,252.66,248.65,252.44,54153.0,249.25,252.66,248.65,252.44,54153.0
2022-12-19 13:00:00,252.47,254.53,250.02,251.25,77366.0,252.47,254.53,250.02,251.25,77366.0
2022-12-19 14:00:00,251.22,252.69,250.65,251.91,60887.0,251.22,252.69,250.65,251.91,60887.0
2022-12-19 15:00:00,251.81,252.8,250.39,252.06,187460.0,251.81,252.8,250.39,252.06,187460.0
2022-12-20 09:30:00,250.0,252.3,248.71,251.86,34752.0,250.0,252.3,248.71,251.86,34752.0
2022-12-20 10:00:00,252.66,259.0,252.09,258.13,38030.0,252.66,259.0,252.09,258.13,38030.0
2022-12-20 11:00:00,258.58,258.83,255.64,258.77,64325.0,258.58,258.83,255.64,258.77,64325.0
2022-12-20 12:00:00,259.1,260.99,258.62,259.54,48158.0,259.1,260.99,258.62,259.54,48158.0
2022-12-20 13:00:00,259.56,259.99,258.37,258.84,39231.0,259.56,259.99,258.37,258.84,39231.0
2022-12-20 14:00:00,258.86,259.24,254.26,254.26,85666.0,258.86,259.24,254.26,254.26,85666.0
2022-12-20 15:00:00,254.28,256.18,253.94,254.99,73702.0,254.28,256.18,253.94,254.99,73702.0
2022-12-21 09:30:00,257.68,263.11,257.03,261.79,59684.0,257.68,263.11,257.03,261.79,59684.0
2022-12-21 10:00:00,261.48,266.0,261.08,265.42,44062.0,261.48,266.0,261.08,265.42,44062.0
2022-12-21 11:00:00,265.25,265.58,260.88,263.19,91008.0,265.25,265.58,260.88,263.19,91008.0
2022-12-21 12:00:00,263.11,263.13,259.25,259.7,59511.0,263.11,263.13,259.25,259.7,59511.0
2022-12-21 13:00:00,260.08,261.55,259.67,260.34,28386.0,260.08,261.55,259.67,260.34,28386.0
2022-12-21 14:00:00,260.54,261.75,260.53,261.75,32448.0,260.54,261.75,260.53,261.75,32448.0
2022-12-21 15:00:00,261.8,264.49,261.76,264.19,121211.0,261.8,264.49,261.76,264.19,121211.0
2022-12-22 09:30:00,259.89,261.07,255.04,257.69,39315.0,259.89,261.07,255.04,257.69,39315.0
2022-12-22 10:00:00,257.75,257.93,255.64,256.74,80617.0,257.75,257.93,255.64,256.74,80617.0
2022-12-22 11:00:00,256.81,257.91,256.38,257.23,33753.0,256.81,257.91,256.38,257.23,33753.0
2022-12-22 12:00:00,256.92,257.19,254.01,255.28,95240.0,256.92,257.19,254.01,255.28,95240.0
2022-12-22 13:00:00,255.19,256.47,254.92,256.04,23694.0,255.19,256.47,254.92,256.04,23694.0
2022-12-22 14:00:00,256.04,258.13,255.66,257.56,28263.0,256.04,258.13,255.66,257.56,28263.0
2022-12-22 15:00:00,257.78,262.48,257.43,262.28,102816.0,257.78,262.48,257.43,262.28,102816.0
2022-12-23 09:30:00,262.57,263.09,258.42,258.69,46616.0,262.57,263.09,258.42,258.69,46616.0
2022-12-23 10:00:00,258.92,261.7,257.52,259.44,96783.0,258.92,261.7,257.52,259.44,96783.0
2022-12-23 11:00:00,259.22,261.5,258.4,261.5,38828.0,259.22,261.5,258.4,261.5,38828.0
2022-12-23 12:00:00,261.72,264.64,261.45,263.67,21188.0,261.72,264.64,261.45,263.67,21188.0
2022-12-23 13:00:00,263.59,264.6,263.16,264.44,26607.0,263.59,264.6,263.16,264.44,26607.0
2022-12-23 14:00:00,264.3,266.84,263.82,266.74,35026.0,264.3,266.84,263.82,266.74,35026.0
2022-12-23 15:00:00,266.99,267.12,263.51,264.48,73366.0,266.99,267.12,263.51,264.48,73366.0
2022-12-27 09:30:00,262.45,262.45,259.18,262.0,60153.0,262.45,262.45,259.18,262.0,60153.0
2022-12-27 10:00:00,261.2,263.52,261.15,262.53,18018.0,261.2,263.52,261.15,262.53,18018.0
2022-12-27 11:00:00,262.53,263.6,262.28,262.93,22831.0,262.53,263.6,262.28,262.93,22831.0
2022-12-27 12:00:00,262.95,264.15,262.26,262.45,24074.0,262.95,264.15,262.26,262.45,24074.0
2022-12-27 13:00:00,262.44,262.65,259.04,259.18,88284.0,262.44,262.65,259.04,259.18,88284.0
2022-12-27 14:00:00,259.38,260.66,259.22,260.62,34004.0,259.38,260.66,259.22,260.62,34004.0
2022-12-27 15:00:00,260.69,261.69,260.28,260.52,73094.0,260.69,261.69,260.28,260.52,73094.0
2022-12-28 09:30:00,259.91,261.56,259.75,260.88,25553.0,259.91,261.56,259.75,260.88,25553.0
2022-12-28 10:00:00,261.01,264.01,259.06,260.1,112428.0,261.01,264.01,259.06,260.1,112428.0
2022-12-28 11:00:00,260.55,262.26,260.33,261.53,34499.0,260.55,262.26,260.33,261.53,34499.0
2022-12-28 12:00:00,261.5,262.57,260.64,262.54,44179.0,261.5,262.57,260.64,262.54,44179.0
2022-12-28 13:00:00,262.5,263.13,261.25,261.31,28735.0,262.5,263.13,261.25,261.31,28735.0
2022-12-28 14:00:00,261.3,261.69,260.66,261.15,49477.0,261.3,261.69,260.66,261.15,49477.0
2022-12-28 15:00:00,261.19,261.4,259.76,259.95,104499.0,261.19,261.4,259.76,259.95,104499.0
2022-12-29 09:30:00,262.45,265.59,261.99,265.42,17103.0,262.45,265.59,261.99,265.42,17103.0
2022-12-29 10:00:00,265.57,268.61,264.96,266.15,37931.0,265.57,268.61,264.96,266.15,37931.0
2022-12-29 11:00:00,266.15,267.25,265.0,266.68,29828.0,266.15,267.25,265.0,266.68,29828.0
2022-12-29 12:00:00,266.51,267.3,265.98,266.73,15732.0,266.51,267.3,265.98,266.73,15732.0
2022-12-29 13:00:00,266.56,267.16,266.07,266.45,10165.0,266.56,267.16,266.07,266.45,10165.0
2022-12-29 14:00:00,266.57,267.57,266.55,266.83,16751.0,266.57,267.57,266.55,266.83,16751.0
2022-12-29 15:00:00,266.62,268.71,265.95,268.18,107419.0,266.62,268.71,265.95,268.18,107419.0
2022-12-30 09:30:00,264.25,267.05,262.71,267.02,33168.0,264.25,267.05,262.71,267.02,33168.0
2022-12-30 10:00:00,266.71,267.55,265.47,265.94,31035.0,266.71,267.55,265.47,265.94,31035.0
2022-12-30 11:00:00,266.06,267.01,264.61,265.37,68224.0,266.06,267.01,264.61,265.37,68224.0
2022-12-30 12:00:00,265.48,265.68,263.89,264.48,35584.0,265.48,265.68,263.89,264.48,35584.0
2022-12-30 13:00:00,264.58,264.86,263.42,264.42,48251.0,264.58,264.86,263.42,264.42,48251.0
2022-12-30 14:00:00,264.29,264.65,262.67,262.99,54526.0,264.29,264.65,262.67,262.99,54526.0
2022-12-30 15:00:00,263.08,267.41,263.08,267.1,85417.0,263.08,267.41,263.08,267.1,85417.0
2023-01-03 09:30:00,273.0,275.9,262.48,263.52,78704.0,273.0,275.9,262.48,263.52,78704.0
2023-01-03 10:00:00,263.58,264.4,254.0,255.65,163063.0,263.58,264.4,254.0,255.65,163063.0
2023-01-03 11:00:00,255.65,256.26,252.36,252.94,42426.0,255.65,256.26,252.36,252.94,42426.0
2023-01-03 12:00:00,253.07,253.67,250.98,252.36,45261.0,253.07,253.67,250.98,252.36,45261.0
2023-01-03 13:00:00,252.36,253.69,252.0,252.71,43019.0,252.36,253.69,252.0,252.71,43019.0
2023-01-03 14:00:00,252.69,255.91,252.4,254.18,62569.0,252.69,255.91,252.4,254.18,62569.0
2023-01-03 15:00:00,254.01,255.58,253.28,253.28,126105.0,254.01,255.58,253.28,253.28,126105.0
2023-01-04 09:30:00,260.65,264.49,257.67,261.13,88914.0,260.65,264.49,257.67,261.13,88914.0
2023-01-04 10:00:00,260.37,264.3,258.07,263.84,64178.0,260.37,264.3,258.07,263.84,64178.0
2023-01-04 11:00:00,264.0,270.52,264.0,270.48,99725.0,264.0,270.52,264.0,270.48,99725.0
2023-01-04 12:00:00,270.32,274.1,270.23,272.31,107943.0,270.32,274.1,270.23,272.31,107943.0
2023-01-04 13:00:00,272.33,276.29,271.08,275.13,63347.0,272.33,276.29,271.08,275.13,63347.0
2023-01-04 14:00:00,275.64,276.61,272.5,276.28,87999.0,275.64,276.61,272.5,276.28,87999.0
2023-01-04 15:00:00,276.3,277.24,274.66,276.84,154245.0,276.3,277.24,274.66,276.84,154245.0
2023-01-05 09:30:00,273.54,278.56,272.0,277.61,29195.0,273.54,278.56,272.0,277.61,29195.0
2023-01-05 10:00:00,276.7,280.0,276.7,277.17,42040.0,276.7,280.0,276.7,277.17,42040.0
2023-01-05 11:00:00,276.81,278.25,276.08,277.23,41417.0,276.81,278.25,276.08,277.23,41417.0
2023-01-05 12:00:00,277.26,277.81,276.68,276.98,10062.0,277.26,277.81,276.68,276.98,10062.0
2023-01-05 13:00:00,277.18,284.12,277.18,281.9,50502.0,277.18,284.12,277.18,281.9,50502.0
2023-01-05 14:00:00,281.93,282.96,280.88,281.78,41671.0,281.93,282.96,280.88,281.78,41671.0
2023-01-05 15:00:00,281.6,281.82,280.34,281.31,118044.0,281.6,281.82,280.34,281.31,118044.0
2023-01-06 09:30:00,281.0,285.0,279.66,279.66,115208.0,281.0,285.0,279.66,279.66,115208.0
2023-01-06 10:00:00,280.08,284.26,279.85,284.26,78548.0,280.08,284.26,279.85,284.26,78548.0
2023-01-06 11:00:00,284.04,290.45,283.99,289.83,65158.0,284.04,290.45,283.99,289.83,65158.0
2023-01-06 12:00:00,289.79,291.29,288.27,288.8,29368.0,289.79,291.29,288.27,288.8,29368.0
2023-01-06 13:00:00,289.08,290.2,288.78,289.58,36816.0,289.08,290.2,288.78,289.58,36816.0
2023-01-06 14:00:00,289.59,290.55,289.21,290.22,85257.0,289.59,290.55,289.21,290.22,85257.0
2023-01-06 15:00:00,290.48,292.44,289.7,291.97,106476.0,290.48,292.44,289.7,291.97,106476.0
2023-01-09 09:30:00,296.5,297.87,294.07,294.84,74041.0,296.5,297.87,294.07,294.84,74041.0
2023-01-09 10:00:00,295.29,297.75,294.69,297.39,84009.0,295.29,297.75,294.69,297.39,84009.0
2023-01-09 11:00:00,297.74,302.08,297.74,302.08,97396.0,297.74,302.08,297.74,302.08,97396.0
2023-01-09 12:00:00,302.12,302.12,301.05,301.26,63323.0,302.12,302.12,301.05,301.26,63323.0
2023-01-09 13:00:00,301.38,301.54,299.35,300.21,66453.0,301.38,301.54,299.35,300.21,66453.0
2023-01-09 14:00:00,300.45,301.52,299.51,300.5,90177.0,300.45,301.52,299.51,300.5,90177.0
2023-01-09 15:00:00,300.44,302.12,297.87,299.47,154731.0,300.44,302.12,297.87,299.47,154731.0
2023-01-10 09:30:00,300.66,301.6,296.73,300.19,63769.0,300.66,301.6,296.73,300.19,63769.0
2023-01-10 10:00:00,300.97,302.14,296.94,299.1,126783.0,300.97,302.14,296.94,299.1,126783.0
2023-01-10 11:00:00,299.81,304.2,299.68,303.31,30867.0,299.81,304.2,299.68,303.31,30867.0
2023-01-10 12:00:00,302.9,305.3,302.54,302.78,37247.0,302.9,305.3,302.54,302.78,37247.0
2023-01-10 13:00:00,302.61,307.56,302.57,306.64,101718.0,302.61,307.56,302.57,306.64,101718.0
2023-01-10 14:00:00,306.48,307.34,304.75,305.05,84677.0,306.48,307.34,304.75,305.05,84677.0
2023-01-10 15:00:00,305.4,309.65,305.4,309.64,194030.0,305.4,309.65,305.4,309.64,194030.0
2023-01-11 09:30:00,314.15,317.0,312.5,316.37,141483.0,314.15,317.0,312.5,316.37,141483.0
2023-01-11 10:00:00,316.37,316.96,312.21,312.56,238437.0,316.37,316.96,312.21,312.56,238437.0
2023-01-11 11:00:00,312.56,315.9,312.31,313.72,65378.0,312.56,315.9,312.31,313.72,65378.0
2023-01-11 12:00:00,313.9,314.87,313.62,314.75,24864.0,313.9,314.87,313.62,314.75,24864.0
2023-01-11 13:00:00,314.86,317.63,314.79,317.03,43719.0,314.86,317.63,314.79,317.03,43719.0
2023-01-11 14:00:00,317.38,317.58,316.04,316.76,47947.0,317.38,317.58,316.04,316.76,47947.0
2023-01-11 15:00:00,316.82,317.67,315.01,316.4,165956.0,316.82,317.67,315.01,316.4,165956.0
2023-01-12 09:30:00,319.75,321.62,314.0,314.63,143705.0,319.75,321.62,314.0,314.63,143705.0
2023-01-12 10:00:00,314.46,316.09,312.22,314.56,200497.0,314.46,316.09,312.22,314.56,200497.0
2023-01-12 11:00:00,314.56,316.49,314.36,316.25,76474.0,314.56,316.49,314.36,316.25,76474.0
2023-01-12 12:00:00,316.15,319.82,315.48,319.72,36329.0,316.15,319.82,315.48,319.72,36329.0
2023-01-12 13:00:00,319.89,321.84,318.54,321.58,52666.0,319.89,321.84,318.54,321.58,52666.0
2023-01-12 14:00:00,321.78,323.95,321.4,321.65,55092.0,321.78,323.95,321.4,321.65,55092.0
2023-01-12 15:00:00,321.96,322.23,318.62,319.45,127842.0,321.96,322.23,318.62,319.45,127842.0
2023-01-13 09:30:00,313.82,316.54,311.09,315.39,92736.0,313.82,316.54,311.09,315.39,92736.0
2023-01-13 10:00:00,314.68,319.0,314.68,316.57,123826.0,314.68,319.0,314.68,316.57,123826.0
2023-01-13 11:00:00,316.72,317.36,314.75,316.65,33886.0,316.72,317.36,314.75,316.65,33886.0
2023-01-13 12:00:00,317.03,317.2,315.18,315.18,30798.0,317.03,317.2,315.18,315.18,30798.0
2023-01-13 13:00:00,315.57,315.69,310.74,310.84,50751.0,315.57,315.69,310.74,310.84,50751.0
2023-01-13 14:00:00,310.79,311.39,308.88,309.08,40937.0,310.79,311.39,308.88,309.08,40937.0
2023-01-13 15:00:00,309.1,311.42,309.05,310.58,120995.0,309.1,311.42,309.05,310.58,120995.0
2023-01-17 09:30:00,306.89,310.1,305.9,307.03,20691.0,306.89,310.1,305.9,307.03,20691.0
2023-01-17 10:00:00,308.17,310.65,307.75,309.12,33967.0,308.17,310.65,307.75,309.12,33967.0
2023-01-17 11:00:00,309.04,309.51,307.78,309.29,24970.0,309.04,309.51,307.78,309.29,24970.0
2023-01-17 12:00:00,309.1,310.63,308.35,310.46,13026.0,309.1,310.63,308.35,310.46,13026.0
2023-01-17 13:00:00,310.63,311.51,309.63,311.51,23375.0,310.63,311.51,309.63,311.51,23375.0
2023-01-17 14:00:00,311.32,311.52,309.59,310.17,14676.0,311.32,311.52,309.59,310.17,14676.0
2023-01-17 15:00:00,310.27,311.11,307.59,309.25,107556.0,310.27,311.11,307.59,309.25,107556.0
2023-01-18 09:30:00,310.89,313.55,309.17,310.65,19274.0,310.89,313.55,309.17,310.65,19274.0
2023-01-18 10:00:00,309.63,311.38,304.16,304.16,43579.0,309.63,311.38,304.16,304.16,43579.0
2023-01-18 11:00:00,303.8,304.52,299.83,301.12,63011.0,303.8,304.52,299.83,301.12,63011.0
2023-01-18 12:00:00,301.31,302.77,300.65,302.19,39506.0,301.31,302.77,300.65,302.19,39506.0
2023-01-18 13:00:00,302.19,304.62,300.66,302.81,27373.0,302.19,304.62,300.66,302.81,27373.0
2023-01-18 14:00:00,302.6,302.65,298.96,298.99,62147.0,302.6,302.65,298.96,298.99,62147.0
2023-01-18 15:00:00,298.98,302.53,298.6,300.33,155304.0,298.98,302.53,298.6,300.33,155304.0
2023-01-19 09:30:00,295.75,297.19,292.17,294.02,47026.0,295.75,297.19,292.17,294.02,47026.0
2023-01-19 10:00:00,293.57,294.9,291.24,291.94,97627.0,293.57,294.9,291.24,291.94,97627.0
2023-01-19 11:00:00,292.42,293.79,290.0,291.25,45436.0,292.42,293.79,290.0,291.25,45436.0
2023-01-19 12:00:00,291.47,294.17,291.47,293.96,19320.0,291.47,294.17,291.47,293.96,19320.0
2023-01-19 13:00:00,293.96,295.4,292.85,294.06,23832.0,293.96,295.4,292.85,294.06,23832.0
2023-01-19 14:00:00,294.17,296.0,293.37,294.97,22124.0,294.17,296.0,293.37,294.97,22124.0
2023-01-19 15:00:00,294.97,295.52,292.53,292.57,90715.0,294.97,295.52,292.53,292.57,90715.0
2023-01-20 09:30:00,293.36,294.16,287.21,293.52,53506.0,293.36,294.16,287.21,293.52,53506.0
2023-01-20 10:00:00,292.75,294.72,291.96,292.41,38394.0,292.75,294.72,291.96,292.41,38394.0
2023-01-20 11:00:00,292.72,296.5,292.58,295.48,23465.0,292.72,296.5,292.58,295.48,23465.0
2023-01-20 12:00:00,295.59,297.7,294.91,297.04,22380.0,295.59,297.7,294.91,297.04,22380.0
2023-01-20 13:00:00,296.78,297.59,295.32,296.77,22008.0,296.78,297.59,295.32,296.77,22008.0
2023-01-20 14:00:00,297.08,299.55,296.75,299.07,20164.0,297.08,299.55,296.75,299.07,20164.0
2023-01-20 15:00:00,299.43,299.77,298.14,298.99,86287.0,299.43,299.77,298.14,298.99,86287.0
2023-01-23 09:30:00,301.02,307.24,300.5,306.8,39168.0,301.02,307.24,300.5,306.8,39168.0
2023-01-23 10:00:00,307.43,311.39,307.39,310.56,83505.0,307.43,311.39,307.39,310.56,83505.0
2023-01-23 11:00:00,310.56,311.52,307.26,308.26,74946.0,310.56,311.52,307.26,308.26,74946.0
2023-01-23 12:00:00,308.06,308.79,307.47,308.74,29585.0,308.06,308.79,307.47,308.74,29585.0
2023-01-23 13:00:00,309.01,309.91,308.11,308.21,26467.0,309.01,309.91,308.11,308.21,26467.0
2023-01-23 14:00:00,308.24,308.26,306.87,307.3,57215.0,308.24,308.26,306.87,307.3,57215.0
2023-01-23 15:00:00,307.62,311.99,307.56,311.36,122593.0,307.62,311.99,307.56,311.36,122593.0
2023-01-24 09:30:00,308.0,311.61,307.02,308.5,26604.0,308.0,311.61,307.02,308.5,26604.0
2023-01-24 10:00:00,308.01,311.31,307.89,309.95,22685.0,308.01,311.31,307.89,309.95,22685.0
2023-01-24 11:00:00,309.83,309.96,306.89,306.96,21771.0,309.83,309.96,306.89,306.96,21771.0
2023-01-24 12:00:00,306.67,307.42,305.0,305.91,17754.0,306.67,307.42,305.0,305.91,17754.0
2023-01-24 13:00:00,305.59,306.53,305.09,306.07,14402.0,305.59,306.53,305.09,306.07,14402.0
2023-01-24 14:00:00,306.03,306.03,304.67,305.13,22056.0,306.03,306.03,304.67,305.13,22056.0
2023-01-24 15:00:00,305.25,306.88,304.16,306.2,46346.0,305.25,306.88,304.16,306.2,46346.0
2023-01-25 09:30:00,301.51,301.66,297.33,299.71,15864.0,301.51,301.66,297.33,299.71,15864.0
2023-01-25 10:00:00,300.02,303.05,298.59,300.29,20455.0,300.02,303.05,298.59,300.29,20455.0
2023-01-25 11:00:00,300.12,301.98,299.95,300.52,24955.0,300.12,301.98,299.95,300.52,24955.0
2023-01-25 12:00:00,300.4,303.1,299.94,303.1,18558.0,300.4,303.1,299.94,303.1,18558.0
2023-01-25 13:00:00,303.19,305.7,303.19,304.14,15787.0,303.19,305.7,303.19,304.14,15787.0
2023-01-25 14:00:00,304.66,306.32,304.34,305.9,7988.0,304.66,306.32,304.34,305.9,7988.0
2023-01-25 15:00:00,305.51,308.11,305.32,308.1,48487.0,305.51,308.11,305.32,308.1,48487.0
2023-01-26 09:30:00,312.0,314.6,309.0,309.0,33293.0,312.0,314.6,309.0,309.0,33293.0
2023-01-26 10:00:00,308.82,309.64,304.15,304.42,31925.0,308.82,309.64,304.15,304.42,31925.0
2023-01-26 11:00:00,304.32,306.91,303.47,304.44,23850.0,304.32,306.91,303.47,304.44,23850.0
2023-01-26 12:00:00,304.91,306.45,304.65,305.84,8674.0,304.91,306.45,304.65,305.84,8674.0
2023-01-26 13:00:00,305.75,308.61,305.27,308.05,16395.0,305.75,308.61,305.27,308.05,16395.0
2023-01-26 14:00:00,307.43,309.53,306.57,307.0,13217.0,307.43,309.53,306.57,307.0,13217.0
2023-01-26 15:00:00,307.23,309.66,306.14,308.97,46030.0,307.23,309.66,306.14,308.97,46030.0
2023-01-27 09:30:00,307.0,309.64,307.0,309.0,11741.0,307.0,309.64,307.0,309.0,11741.0
2023-01-27 10:00:00,309.23,309.86,305.76,306.05,38501.0,309.23,309.86,305.76,306.05,38501.0
2023-01-27 11:00:00,305.32,307.34,305.19,306.82,19448.0,305.32,307.34,305.19,306.82,19448.0
2023-01-27 12:00:00,306.82,310.69,306.78,310.53,44281.0,306.82,310.69,306.78,310.53,44281.0
2023-01-27 13:00:00,310.53,311.79,309.29,311.42,20205.0,310.53,311.79,309.29,311.42,20205.0
2023-01-27 14:00:00,311.28,311.31,309.95,310.66,13542.0,311.28,311.31,309.95,310.66,13542.0
2023-01-27 15:00:00,310.68,312.7,310.12,310.62,78305.0,310.68,312.7,310.12,310.62,78305.0
2023-01-30 09:30:00,305.35,311.73,305.0,310.25,17000.0,305.35,311.73,305.0,310.25,17000.0
2023-01-30 10:00:00,310.53,313.7,308.02,310.63,32705.0,310.53,313.7,308.02,310.63,32705.0
2023-01-30 11:00:00,310.51,311.9,309.48,310.65,25415.0,310.51,311.9,309.48,310.65,25415.0
2023-01-30 12:00:00,310.5,311.81,309.43,310.12,23850.0,310.5,311.81,309.43,310.12,23850.0
2023-01-30 13:00:00,310.08,310.46,308.71,309.36,22847.0,310.08,310.46,308.71,309.36,22847.0
2023-01-30 14:00:00,309.39,309.83,307.83,308.64,42385.0,309.39,309.83,307.83,308.64,42385.0
2023-01-30 15:00:00,308.65,308.93,305.57,305.57,81908.0,308.65,308.93,305.57,305.57,81908.0
2023-01-31 09:30:00,307.19,311.77,307.19,309.67,26589.0,307.19,311.77,307.19,309.67,26589.0
2023-01-31 10:00:00,309.58,310.73,308.5,308.89,66462.0,309.58,310.73,308.5,308.89,66462.0
2023-01-31 11:00:00,309.25,310.31,308.49,309.45,57254.0,309.25,310.31,308.49,309.45,57254.0
2023-01-31 12:00:00,309.5,310.89,308.77,310.69,31724.0,309.5,310.89,308.77,310.69,31724.0
2023-01-31 13:00:00,310.48,310.88,309.0,309.58,23337.0,310.48,310.88,309.0,309.58,23337.0
2023-01-31 14:00:00,309.77,310.63,309.0,309.26,49107.0,309.77,310.63,309.0,309.26,49107.0
2023-01-31 15:00:00,309.4,312.0,308.4,311.99,171664.0,309.4,312.0,308.4,311.99,171664.0
2023-02-01 09:30:00,311.06,312.23,308.9,311.9,33267.0,311.06,312.23,308.9,311.9,33267.0
2023-02-01 10:00:00,311.24,313.8,307.75,308.15,41088.0,311.24,313.8,307.75,308.15,41088.0
2023-02-01 11:00:00,308.27,310.38,308.09,309.54,27912.0,308.27,310.38,308.09,309.54,27912.0
2023-02-01 12:00:00,309.29,310.17,308.72,309.7,22907.0,309.29,310.17,308.72,309.7,22907.0
2023-02-01 13:00:00,309.48,311.3,308.92,311.01,38957.0,309.48,311.3,308.92,311.01,38957.0
2023-02-01 14:00:00,310.86,319.36,309.47,317.93,73236.0,310.86,319.36,309.47,317.93,73236.0
2023-02-01 15:00:00,318.17,325.75,317.73,324.0,282481.0,318.17,325.75,317.73,324.0,282481.0
2023-02-02 09:30:00,329.89,331.0,325.81,326.57,121855.0,329.89,331.0,325.81,326.57,121855.0
2023-02-02 10:00:00,326.71,343.25,325.1,341.55,157999.0,326.71,343.25,325.1,341.55,157999.0
2023-02-02 11:00:00,341.13,346.21,340.3,345.08,119135.0,341.13,346.21,340.3,345.08,119135.0
2023-02-02 12:00:00,345.02,346.09,341.36,345.55,61162.0,345.02,346.09,341.36,345.55,61162.0
2023-02-02 13:00:00,345.53,351.32,344.78,350.47,122863.0,345.53,351.32,344.78,350.47,122863.0
2023-02-02 14:00:00,350.56,351.53,346.92,347.29,180295.0,350.56,351.53,346.92,347.29,180295.0
2023-02-02 15:00:00,347.16,348.84,343.86,347.16,250105.0,347.16,348.84,343.86,347.16,250105.0
2023-02-03 09:30:00,338.74,347.37,338.73,347.07,44709.0,338.74,347.37,338.73,347.07,44709.0
2023-02-03 10:00:00,346.85,347.5,343.22,344.79,63143.0,346.85,347.5,343.22,344.79,63143.0
2023-02-03 11:00:00,344.57,346.54,343.39,343.39,41194.0,344.57,346.54,343.39,343.39,41194.0
2023-02-03 12:00:00,343.16,346.39,342.73,343.0,21052.0,343.16,346.39,342.73,343.0,21052.0
2023-02-03 13:00:00,343.0,344.71,341.65,344.1,38616.0,343.0,344.71,341.65,344.1,38616.0
2023-02-03 14:00:00,343.84,344.18,341.16,343.06,48085.0,343.84,344.18,341.16,343.06,48085.0
2023-02-03 15:00:00,342.3,344.14,341.83,343.63,80575.0,342.3,344.14,341.83,343.63,80575.0
2023-02-06 09:30:00,325.39,330.99,312.92,318.16,315532.0,325.39,330.99,312.92,318.16,315532.0
2023-02-06 10:00:00,318.6,320.95,314.32,319.06,204065.0,318.6,320.95,314.32,319.06,204065.0
2023-02-06 11:00:00,319.13,319.25,316.51,318.45,115281.0,319.13,319.25,316.51,318.45,115281.0
2023-02-06 12:00:00,318.25,321.38,317.5,320.77,84175.0,318.25,321.38,317.5,320.77,84175.0
2023-02-06 13:00:00,320.51,320.61,317.42,320.0,125436.0,320.51,320.61,317.42,320.0,125436.0
2023-02-06 14:00:00,320.15,320.46,318.76,319.69,57629.0,320.15,320.46,318.76,319.69,57629.0
2023-02-06 15:00:00,319.57,320.14,318.08,318.35,262376.0,319.57,320.14,318.08,318.35,262376.0
2023-02-07 09:30:00,315.42,316.42,312.18,313.2,85141.0,315.42,316.42,312.18,313.2,85141.0
2023-02-07 10:00:00,313.66,315.16,312.36,313.22,63925.0,313.66,315.16,312.36,313.22,63925.0
2023-02-07 11:00:00,313.41,317.66,313.41,316.87,40988.0,313.41,317.66,313.41,316.87,40988.0
2023-02-07 12:00:00,316.96,320.0,314.26,319.37,163726.0,316.96,320.0,314.26,319.37,163726.0
2023-02-07 13:00:00,319.91,320.37,312.09,314.63,63213.0,319.91,320.37,312.09,314.63,63213.0
2023-02-07 14:00:00,315.1,317.47,315.02,317.1,92702.0,315.1,317.47,315.02,317.1,92702.0
2023-02-07 15:00:00,317.24,320.73,315.88,319.25,152085.0,317.24,320.73,315.88,319.25,152085.0
2023-02-08 09:30:00,318.9,326.08,315.7,321.92,53886.0,318.9,326.08,315.7,321.92,53886.0
2023-02-08 10:00:00,322.28,322.65,313.9,315.6,44768.0,322.28,322.65,313.9,315.6,44768.0
2023-02-08 11:00:00,315.41,315.89,312.72,315.03,37214.0,315.41,315.89,312.72,315.03,37214.0
2023-02-08 12:00:00,314.83,315.83,313.61,315.22,15509.0,314.83,315.83,313.61,315.22,15509.0
2023-02-08 13:00:00,315.49,316.47,314.19,316.0,22557.0,315.49,316.47,314.19,316.0,22557.0
2023-02-08 14:00:00,316.23,318.98,315.62,318.63,38421.0,316.23,318.98,315.62,318.63,38421.0
2023-02-08 15:00:00,318.64,322.0,317.21,320.82,157676.0,318.64,322.0,317.21,320.82,157676.0
2023-02-09 09:30:00,325.66,327.48,321.37,323.51,92741.0,325.66,327.48,321.37,323.51,92741.0
2023-02-09 10:00:00,323.22,325.88,322.41,325.13,48161.0,323.22,325.88,322.41,325.13,48161.0
2023-02-09 11:00:00,324.94,324.95,320.25,321.35,23702.0,324.94,324.95,320.25,321.35,23702.0
2023-02-09 12:00:00,321.46,322.64,318.39,319.9,23328.0,321.46,322.64,318.39,319.9,23328.0
2023-02-09 13:00:00,319.85,320.63,318.45,318.74,18252.0,319.85,320.63,318.45,318.74,18252.0
2023-02-09 14:00:00,318.79,319.37,316.85,317.12,24870.0,318.79,319.37,316.85,317.12,24870.0
2023-02-09 15:00:00,317.32,317.33,314.25,316.04,81374.0,317.32,317.33,314.25,316.04,81374.0
2023-02-10 09:30:00,312.91,315.04,311.96,312.29,43816.0,312.91,315.04,311.96,312.29,43816.0
2023-02-10 10:00:00,312.0,315.18,309.64,312.56,37615.0,312.0,315.18,309.64,312.56,37615.0
2023-02-10 11:00:00,312.56,312.74,306.27,306.82,29707.0,312.56,312.74,306.27,306.82,29707.0
2023-02-10 12:00:00,306.89,308.47,306.18,308.28,23550.0,306.89,308.47,306.18,308.28,23550.0
2023-02-10 13:00:00,308.67,310.5,305.8,305.8,15427.0,308.67,310.5,305.8,305.8,15427.0
2023-02-10 14:00:00,306.23,307.27,305.47,306.74,29737.0,306.23,307.27,305.47,306.74,29737.0
2023-02-10 15:00:00,306.86,307.41,305.21,306.21,89110.0,306.86,307.41,305.21,306.21,89110.0
2023-02-13 09:30:00,306.91,309.58,303.75,309.45,26267.0,306.91,309.58,303.75,309.45,26267.0
2023-02-13 10:00:00,309.58,312.25,307.95,311.74,41042.0,309.58,312.25,307.95,311.74,41042.0
2023-02-13 11:00:00,312.02,315.96,310.71,315.88,38359.0,312.02,315.96,310.71,315.88,38359.0
2023-02-13 12:00:00,315.85,318.02,315.08,317.51,20509.0,315.85,318.02,315.08,317.51,20509.0
2023-02-13 13:00:00,317.36,319.93,316.62,319.66,30215.0,317.36,319.93,316.62,319.66,30215.0
2023-02-13 14:00:00,319.59,319.76,318.23,319.3,32294.0,319.59,319.76,318.23,319.3,32294.0
2023-02-13 15:00:00,319.03,321.08,318.93,320.26,90472.0,319.03,321.08,318.93,320.26,90472.0
2023-02-14 09:30:00,317.3,322.53,314.71,322.53,24011.0,317.3,322.53,314.71,322.53,24011.0
2023-02-14 10:00:00,322.5,325.98,318.51,321.38,53484.0,322.5,325.98,318.51,321.38,53484.0
2023-02-14 11:00:00,321.13,323.53,319.88,321.24,17095.0,321.13,323.53,319.88,321.24,17095.0
2023-02-14 12:00:00,321.12,322.79,320.96,321.92,18432.0,321.12,322.79,320.96,321.92,18432.0
2023-02-14 13:00:00,322.24,326.09,322.17,323.87,37741.0,322.24,326.09,322.17,323.87,37741.0
2023-02-14 14:00:00,324.01,324.88,322.33,324.23,19210.0,324.01,324.88,322.33,324.23,19210.0
2023-02-14 15:00:00,324.47,326.96,323.68,326.83,92218.0,324.47,326.96,323.68,326.83,92218.0
2023-02-15 09:30:00,324.68,330.66,323.33,328.25,47533.0,324.68,330.66,323.33,328.25,47533.0
2023-02-15 10:00:00,328.53,333.51,327.26,330.3,46155.0,328.53,333.51,327.26,330.3,46155.0
2023-02-15 11:00:00,330.24,334.38,330.24,332.09,26070.0,330.24,334.38,330.24,332.09,26070.0
2023-02-15 12:00:00,332.37,332.52,327.22,327.78,63782.0,332.37,332.52,327.22,327.78,63782.0
2023-02-15 13:00:00,327.88,330.67,326.29,330.06,47367.0,327.88,330.67,326.29,330.06,47367.0
2023-02-15 14:00:00,330.33,331.75,329.97,330.06,24062.0,330.33,331.75,329.97,330.06,24062.0
2023-02-15 15:00:00,330.22,332.38,329.82,331.41,90107.0,330.22,332.38,329.82,331.41,90107.0
2023-02-16 09:30:00,325.59,327.66,322.04,324.73,16030.0,325.59,327.66,322.04,324.73,16030.0
2023-02-16 10:00:00,324.24,327.0,323.85,326.25,32452.0,324.24,327.0,323.85,326.25,32452.0
2023-02-16 11:00:00,326.38,328.3,325.67,327.57,14480.0,326.38,328.3,325.67,327.57,14480.0
2023-02-16 12:00:00,327.55,327.72,325.68,326.22,8335.0,327.55,327.72,325.68,326.22,8335.0
2023-02-16 13:00:00,325.61,326.52,324.83,325.0,19885.0,325.61,326.52,324.83,325.0,19885.0
2023-02-16 14:00:00,325.0,325.46,324.04,324.39,22140.0,325.0,325.46,324.04,324.39,22140.0
2023-02-16 15:00:00,324.49,324.49,321.0,321.72,88441.0,324.49,324.49,321.0,321.72,88441.0
2023-02-17 09:30:00,320.0,320.0,311.1,311.87,28845.0,320.0,320.0,311.1,311.87,28845.0
2023-02-17 10:00:00,312.47,314.66,311.88,312.9,69218.0,312.47,314.66,311.88,312.9,69218.0
2023-02-17 11:00:00,312.73,313.12,309.26,311.11,49151.0,312.73,313.12,309.26,311.11,49151.0
2023-02-17 12:00:00,311.13,314.31,311.09,312.24,15666.0,311.13,314.31,311.09,312.24,15666.0
2023-02-17 13:00:00,311.98,313.58,310.89,311.07,20577.0,311.98,313.58,310.89,311.07,20577.0
2023-02-17 14:00:00,311.28,313.25,310.24,312.34,38317.0,311.28,313.25,310.24,312.34,38317.0
2023-02-17 15:00:00,312.57,319.17,312.28,315.98,116307.0,312.57,319.17,312.28,315.98,116307.0
2023-02-21 09:30:00,307.84,308.68,301.42,302.25,34369.0,307.84,308.68,301.42,302.25,34369.0
2023-02-21 10:00:00,302.02,304.38,299.86,303.88,55194.0,302.02,304.38,299.86,303.88,55194.0
2023-02-21 11:00:00,304.17,304.39,302.13,302.32,22169.0,304.17,304.39,302.13,302.32,22169.0
2023-02-21 12:00:00,302.27,303.79,301.75,303.4,41275.0,302.27,303.79,301.75,303.4,41275.0
2023-02-21 13:00:00,303.42,304.01,301.58,302.27,31759.0,303.42,304.01,301.58,302.27,31759.0
2023-02-21 14:00:00,302.22,304.19,301.67,304.19,28555.0,302.22,304.19,301.67,304.19,28555.0
2023-02-21 15:00:00,304.22,305.15,303.31,304.14,111016.0,304.22,305.15,303.31,304.14,111016.0
2023-02-22 09:30:00,305.0,308.73,303.78,307.16,23291.0,305.0,308.73,303.78,307.16,23291.0
2023-02-22 10:00:00,306.67,307.39,304.65,306.85,41436.0,306.67,307.39,304.65,306.85,41436.0
2023-02-22 11:00:00,306.79,307.67,305.96,307.21,23234.0,306.79,307.67,305.96,307.21,23234.0
2023-02-22 12:00:00,307.01,308.19,306.32,306.44,34353.0,307.01,308.19,306.32,306.44,34353.0
2023-02-22 13:00:00,306.15,307.5,306.06,307.36,8231.0,306.15,307.5,306.06,307.36,8231.0
2023-02-22 14:00:00,307.12,307.74,303.71,304.16,23848.0,307.12,307.74,303.71,304.16,23848.0
2023-02-22 15:00:00,304.27,307.0,303.36,306.59,57637.0,304.27,307.0,303.36,306.59,57637.0
2023-02-23 09:30:00,305.27,307.18,304.25,305.56,14011.0,305.27,307.18,304.25,305.56,14011.0
2023-02-23 10:00:00,305.7,306.72,301.0,301.42,33710.0,305.7,306.72,301.0,301.42,33710.0
2023-02-23 11:00:00,301.64,302.55,299.35,299.82,34548.0,301.64,302.55,299.35,299.82,34548.0
2023-02-23 12:00:00,299.67,301.32,299.47,301.29,12695.0,299.67,301.32,299.47,301.29,12695.0
2023-02-23 13:00:00,301.2,302.01,300.21,301.44,10849.0,301.2,302.01,300.21,301.44,10849.0
2023-02-23 14:00:00,301.83,303.72,301.83,302.27,17155.0,301.83,303.72,301.83,302.27,17155.0
2023-02-23 15:00:00,302.16,304.91,302.16,302.98,79316.0,302.16,304.91,302.16,302.98,79316.0
2023-02-24 09:30:00,297.2,300.43,294.68,299.57,30661.0,297.2,300.43,294.68,299.57,30661.0
2023-02-24 10:00:00,299.57,301.58,299.12,300.18,31796.0,299.57,301.58,299.12,300.18,31796.0
2023-02-24 11:00:00,300.15,302.56,298.89,301.06,23703.0,300.15,302.56,298.89,301.06,23703.0
2023-02-24 12:00:00,301.19,301.45,299.45,299.85,20245.0,301.19,301.45,299.45,299.85,20245.0
2023-02-24 13:00:00,299.92,302.11,299.92,301.96,15621.0,299.92,302.11,299.92,301.96,15621.0
2023-02-24 14:00:00,302.23,303.64,301.14,303.62,28337.0,302.23,303.64,301.14,303.62,28337.0
2023-02-24 15:00:00,303.64,305.13,301.08,303.18,91204.0,303.64,305.13,301.08,303.18,91204.0
2023-02-27 09:30:00,306.54,307.27,304.46,307.0,16293.0,306.54,307.27,304.46,307.0,16293.0
2023-02-27 10:00:00,306.74,307.81,304.25,304.91,39411.0,306.74,307.81,304.25,304.91,39411.0
2023-02-27 11:00:00,305.46,306.03,303.9,304.35,7785.0,305.46,306.03,303.9,304.35,7785.0
2023-02-27 12:00:00,304.07,304.39,302.06,302.89,9182.0,304.07,304.39,302.06,302.89,9182.0
2023-02-27 13:00:00,302.98,304.38,302.86,304.1,13260.0,302.98,304.38,302.86,304.1,13260.0
2023-02-27 14:00:00,304.1,304.77,300.84,301.48,21754.0,304.1,304.77,300.84,301.48,21754.0
2023-02-27 15:00:00,301.34,303.16,300.6,303.16,48476.0,301.34,303.16,300.6,303.16,48476.0
2023-02-28 09:30:00,302.57,303.34,300.21,302.88,10003.0,302.57,303.34,300.21,302.88,10003.0
2023-02-28 10:00:00,302.4,303.3,300.4,300.77,20143.0,302.4,303.3,300.4,300.77,20143.0
2023-02-28 11:00:00,301.7,304.53,301.68,303.23,18734.0,301.7,304.53,301.68,303.23,18734.0
2023-02-28 12:00:00,303.27,303.42,301.13,302.17,10461.0,303.27,303.42,301.13,302.17,10461.0
2023-02-28 13:00:00,302.35,302.35,300.73,301.73,25591.0,302.35,302.35,300.73,301.73,25591.0
2023-02-28 14:00:00,301.79,302.14,300.65,301.11,23487.0,301.79,302.14,300.65,301.11,23487.0
2023-02-28 15:00:00,301.05,301.53,299.0,299.0,68074.0,301.05,301.53,299.0,299.0,68074.0
2023-03-01 09:30:00,295.8,298.71,293.61,297.54,52405.0,295.8,298.71,293.61,297.54,52405.0
2023-03-01 10:00:00,297.64,297.64,293.08,294.87,49610.0,297.64,297.64,293.08,294.87,49610.0
2023-03-01 11:00:00,294.33,294.5,290.54,291.82,33629.0,294.33,294.5,290.54,291.82,33629.0
2023-03-01 12:00:00,291.73,293.33,290.63,292.7,24824.0,291.73,293.33,290.63,292.7,24824.0
2023-03-01 13:00:00,292.19,292.22,289.43,290.63,19901.0,292.19,292.22,289.43,290.63,19901.0
2023-03-01 14:00:00,290.63,292.46,290.4,291.48,23247.0,290.63,292.46,290.4,291.48,23247.0
2023-03-01 15:00:00,291.35,293.79,291.35,291.55,73667.0,291.35,293.79,291.35,291.55,73667.0
2023-03-02 09:30:00,287.71,291.76,286.0,291.07,10200.0,287.71,291.76,286.0,291.07,10200.0
2023-03-02 10:00:00,291.5,292.5,289.86,291.45,33969.0,291.5,292.5,289.86,291.45,33969.0
2023-03-02 11:00:00,291.22,291.41,288.76,289.02,13043.0,291.22,291.41,288.76,289.02,13043.0
2023-03-02 12:00:00,289.68,290.4,289.0,290.0,24498.0,289.68,290.4,289.0,290.0,24498.0
2023-03-02 13:00:00,290.04,291.12,289.0,290.73,18725.0,290.04,291.12,289.0,290.73,18725.0
2023-03-02 14:00:00,291.41,293.89,291.41,293.12,16668.0,291.41,293.89,291.41,293.12,16668.0
2023-03-02 15:00:00,293.17,294.8,292.34,293.08,82283.0,293.17,294.8,292.34,293.08,82283.0
2023-03-03 09:30:00,295.23,295.8,290.95,295.22,74617.0,295.23,295.8,290.95,295.22,74617.0
2023-03-03 10:00:00,294.59,298.76,293.13,295.73,50668.0,294.59,298.76,293.13,295.73,50668.0
2023-03-03 11:00:00,296.04,299.93,295.87,299.93,22399.0,296.04,299.93,295.87,299.93,22399.0
2023-03-03 12:00:00,299.76,300.16,298.25,298.38,20479.0,299.76,300.16,298.25,298.38,20479.0
2023-03-03 13:00:00,298.38,298.89,297.81,298.1,11468.0,298.38,298.89,297.81,298.1,11468.0
2023-03-03 14:00:00,298.17,299.17,297.48,298.32,17055.0,298.17,299.17,297.48,298.32,17055.0
2023-03-03 15:00:00,298.32,300.19,296.47,297.33,110415.0,298.32,300.19,296.47,297.33,110415.0
2023-03-06 09:30:00,288.8,293.67,287.0,291.23,68516.0,288.8,293.67,287.0,291.23,68516.0
2023-03-06 10:00:00,290.72,293.34,290.36,293.02,70486.0,290.72,293.34,290.36,293.02,70486.0
2023-03-06 11:00:00,293.15,294.07,288.66,288.95,38150.0,293.15,294.07,288.66,288.95,38150.0
2023-03-06 12:00:00,288.64,289.0,283.45,283.72,75973.0,288.64,289.0,283.45,283.72,75973.0
2023-03-06 13:00:00,283.82,284.0,281.53,282.62,61447.0,283.82,284.0,281.53,282.62,61447.0
2023-03-06 14:00:00,282.62,283.09,281.03,281.94,47708.0,282.62,283.09,281.03,281.94,47708.0
2023-03-06 15:00:00,281.94,283.76,280.71,282.69,153700.0,281.94,283.76,280.71,282.69,153700.0
2023-03-07 09:30:00,283.74,287.71,282.85,287.5,32652.0,283.74,287.71,282.85,287.5,32652.0
2023-03-07 10:00:00,287.5,287.73,281.69,282.0,109825.0,287.5,287.73,281.69,282.0,109825.0
2023-03-07 11:00:00,281.81,285.28,281.75,284.66,99318.0,281.81,285.28,281.75,284.66,99318.0
2023-03-07 12:00:00,284.64,287.9,284.05,285.73,31511.0,284.64,287.9,284.05,285.73,31511.0
2023-03-07 13:00:00,285.74,286.09,282.17,283.12,31328.0,285.74,286.09,282.17,283.12,31328.0
2023-03-07 14:00:00,283.14,284.46,282.88,283.35,25607.0,283.14,284.46,282.88,283.35,25607.0
2023-03-07 15:00:00,283.54,284.94,281.55,282.52,94525.0,283.54,284.94,281.55,282.52,94525.0
2023-03-08 09:30:00,282.81,283.63,278.92,283.4,111271.0,282.81,283.63,278.92,283.4,111271.0
2023-03-08 10:00:00,282.77,285.23,280.79,283.17,65690.0,282.77,285.23,280.79,283.17,65690.0
2023-03-08 11:00:00,283.2,284.19,280.86,282.17,20782.0,283.2,284.19,280.86,282.17,20782.0
2023-03-08 12:00:00,282.35,282.59,279.43,280.04,14934.0,282.35,282.59,279.43,280.04,14934.0
2023-03-08 13:00:00,280.26,280.38,278.84,279.16,15423.0,280.26,280.38,278.84,279.16,15423.0
2023-03-08 14:00:00,279.5,280.31,279.19,279.72,21176.0,279.5,280.31,279.19,279.72,21176.0
2023-03-08 15:00:00,279.88,280.91,278.93,279.75,89899.0,279.88,280.91,278.93,279.75,89899.0
2023-03-09 09:30:00,276.64,278.26,274.03,274.24,59601.0,276.64,278.26,274.03,274.24,59601.0
2023-03-09 10:00:00,274.75,278.13,274.28,275.7,97908.0,274.75,278.13,274.28,275.7,97908.0
2023-03-09 11:00:00,275.75,276.91,273.6,273.93,25479.0,275.75,276.91,273.6,273.93,25479.0
2023-03-09 12:00:00,273.95,274.19,272.35,273.35,36996.0,273.95,274.19,272.35,273.35,36996.0
2023-03-09 13:00:00,273.13,273.83,269.72,270.57,39324.0,273.13,273.83,269.72,270.57,39324.0
2023-03-09 14:00:00,270.25,271.36,269.9,270.02,24563.0,270.25,271.36,269.9,270.02,24563.0
2023-03-09 15:00:00,270.15,270.34,267.1,267.13,151203.0,270.15,270.34,267.1,267.13,151203.0
2023-03-10 09:30:00,265.61,266.0,255.82,258.24,75687.0,265.61,266.0,255.82,258.24,75687.0
2023-03-10 10:00:00,258.18,262.34,257.0,261.85,179203.0,258.18,262.34,257.0,261.85,179203.0
2023-03-10 11:00:00,261.67,267.07,260.79,260.87,95321.0,261.67,267.07,260.79,260.87,95321.0
2023-03-10 12:00:00,261.09,262.42,259.75,260.47,50198.0,261.09,262.42,259.75,260.47,50198.0
2023-03-10 13:00:00,260.56,261.1,256.95,257.76,27920.0,260.56,261.1,256.95,257.76,27920.0
2023-03-10 14:00:00,257.92,262.74,257.92,260.97,81906.0,257.92,262.74,257.92,260.97,81906.0
2023-03-10 15:00:00,260.25,261.3,259.05,259.75,98581.0,260.25,261.3,259.05,259.75,98581.0
2023-03-13 09:30:00,254.57,255.71,250.08,254.29,39726.0,254.57,255.71,250.08,254.29,39726.0
2023-03-13 10:00:00,254.0,254.96,250.46,254.76,66313.0,254.0,254.96,250.46,254.76,66313.0
2023-03-13 11:00:00,254.96,258.24,254.26,255.73,83160.0,254.96,258.24,254.26,255.73,83160.0
2023-03-13 12:00:00,255.99,256.78,253.81,254.01,39448.0,255.99,256.78,253.81,254.01,39448.0
2023-03-13 13:00:00,254.01,255.36,252.94,254.9,21840.0,254.01,255.36,252.94,254.9,21840.0
2023-03-13 14:00:00,255.02,257.04,253.81,256.03,51016.0,255.02,257.04,253.81,256.03,51016.0
2023-03-13 15:00:00,255.9,256.33,253.24,253.62,84203.0,255.9,256.33,253.24,253.62,84203.0
2023-03-14 09:30:00,259.23,260.28,255.65,256.67,28951.0,259.23,260.28,255.65,256.67,28951.0
2023-03-14 10:00:00,256.12,257.48,254.88,255.44,48972.0,256.12,257.48,254.88,255.44,48972.0
2023-03-14 11:00:00,255.43,257.23,254.54,254.54,20048.0,255.43,257.23,254.54,254.54,20048.0
2023-03-14 12:00:00,254.34,255.18,251.6,252.71,26032.0,254.34,255.18,251.6,252.71,26032.0
2023-03-14 13:00:00,252.62,252.62,249.33,249.33,49276.0,252.62,252.62,249.33,249.33,49276.0
2023-03-14 14:00:00,249.41,250.09,247.2,248.8,82401.0,249.41,250.09,247.2,248.8,82401.0
2023-03-14 15:00:00,248.93,252.4,248.2,252.0,116558.0,248.93,252.4,248.2,252.0,116558.0
2023-03-15 09:30:00,247.11,248.86,244.28,245.71,90542.0,247.11,248.86,244.28,245.71,90542.0
2023-03-15 10:00:00,245.15,246.08,241.59,243.19,105957.0,245.15,246.08,241.59,243.19,105957.0
2023-03-15 11:00:00,243.01,245.58,242.52,243.4,78689.0,243.01,245.58,242.52,243.4,78689.0
2023-03-15 12:00:00,243.97,244.17,240.98,241.58,54104.0,243.97,244.17,240.98,241.58,54104.0
2023-03-15 13:00:00,241.28,242.44,239.28,241.4,56690.0,241.28,242.44,239.28,241.4,56690.0
2023-03-15 14:00:00,241.64,245.15,239.81,245.15,141570.0,241.64,245.15,239.81,245.15,141570.0
2023-03-15 15:00:00,245.29,245.86,242.83,244.41,141923.0,245.29,245.86,242.83,244.41,141923.0
2023-03-16 09:30:00,241.97,243.46,237.83,242.94,43806.0,241.97,243.46,237.83,242.94,43806.0
2023-03-16 10:00:00,243.03,245.67,240.29,244.58,88756.0,243.03,245.67,240.29,244.58,88756.0
2023-03-16 11:00:00,244.07,250.62,243.44,250.12,71252.0,244.07,250.62,243.44,250.12,71252.0
2023-03-16 12:00:00,250.0,250.42,247.72,249.83,96056.0,250.0,250.42,247.72,249.83,96056.0
2023-03-16 13:00:00,249.77,249.99,245.25,245.65,80601.0,249.77,249.99,245.25,245.65,80601.0
2023-03-16 14:00:00,245.55,246.51,245.28,246.17,45007.0,245.55,246.51,245.28,246.17,45007.0
2023-03-16 15:00:00,246.1,248.3,245.68,248.3,115277.0,246.1,248.3,245.68,248.3,115277.0
2023-03-17 09:30:00,246.44,246.44,242.84,244.11,33506.0,246.44,246.44,242.84,244.11,33506.0
2023-03-17 10:00:00,244.32,245.93,240.36,241.27,56940.0,244.32,245.93,240.36,241.27,56940.0
2023-03-17 11:00:00,241.16,243.78,240.33,243.56,67247.0,241.16,243.78,240.33,243.56,67247.0
2023-03-17 12:00:00,243.63,246.67,243.52,245.34,22979.0,243.63,246.67,243.52,245.34,22979.0
2023-03-17 13:00:00,245.37,246.63,245.21,246.33,28025.0,245.37,246.63,245.21,246.33,28025.0
2023-03-17 14:00:00,246.47,246.6,245.15,245.93,27139.0,246.47,246.6,245.15,245.93,27139.0
2023-03-17 15:00:00,246.06,248.7,245.78,246.22,81273.0,246.06,248.7,245.78,246.22,81273.0
2023-03-20 09:30:00,247.0,247.0,244.7,246.4,18033.0,247.0,247.0,244.7,246.4,18033.0
2023-03-20 10:00:00,246.79,250.94,246.68,250.46,73160.0,246.79,250.94,246.68,250.46,73160.0
2023-03-20 11:00:00,250.51,250.94,248.35,248.42,119051.0,250.51,250.94,248.35,248.42,119051.0
2023-03-20 12:00:00,248.48,248.56,244.41,246.76,63818.0,248.48,248.56,244.41,246.76,63818.0
2023-03-20 13:00:00,246.6,248.59,246.6,247.19,21584.0,246.6,248.59,246.6,247.19,21584.0
2023-03-20 14:00:00,247.0,247.21,244.66,245.0,35748.0,247.0,247.21,244.66,245.0,35748.0
2023-03-20 15:00:00,244.82,249.05,244.82,248.59,99040.0,244.82,249.05,244.82,248.59,99040.0
2023-03-21 09:30:00,252.37,253.41,251.04,252.47,21716.0,252.37,253.41,251.04,252.47,21716.0
2023-03-21 10:00:00,253.02,255.95,252.52,253.25,68190.0,253.02,255.95,252.52,253.25,68190.0
2023-03-21 11:00:00,253.29,256.88,253.29,254.89,18718.0,253.29,256.88,253.29,254.89,18718.0
2023-03-21 12:00:00,254.73,255.5,254.43,254.85,17505.0,254.73,255.5,254.43,254.85,17505.0
2023-03-21 13:00:00,254.65,256.18,254.39,254.54,22308.0,254.65,256.18,254.39,254.54,22308.0
2023-03-21 14:00:00,254.32,256.2,253.83,255.66,42356.0,254.32,256.2,253.83,255.66,42356.0
2023-03-21 15:00:00,255.78,256.62,254.6,256.52,122917.0,255.78,256.62,254.6,256.52,122917.0
2023-03-22 09:30:00,257.25,257.25,253.35,256.43,39936.0,257.25,257.25,253.35,256.43,39936.0
2023-03-22 10:00:00,256.53,257.26,255.11,255.77,50901.0,256.53,257.26,255.11,255.77,50901.0
2023-03-22 11:00:00,255.85,255.85,254.03,254.39,14906.0,255.85,255.85,254.03,254.39,14906.0
2023-03-22 12:00:00,254.04,254.12,252.34,253.26,34243.0,254.04,254.12,252.34,253.26,34243.0
2023-03-22 13:00:00,253.09,254.09,252.61,254.09,31552.0,253.09,254.09,252.61,254.09,31552.0
2023-03-22 14:00:00,254.74,256.39,251.0,253.44,70962.0,254.74,256.39,251.0,253.44,70962.0
2023-03-22 15:00:00,253.22,253.97,246.54,247.08,163626.0,253.22,253.97,246.54,247.08,163626.0
2023-03-23 09:30:00,248.72,249.83,245.19,247.86,40615.0,248.72,249.83,245.19,247.86,40615.0
2023-03-23 10:00:00,247.93,249.66,246.07,247.63,50198.0,247.93,249.66,246.07,247.63,50198.0
2023-03-23 11:00:00,247.32,248.17,245.0,245.14,59364.0,247.32,248.17,245.0,245.14,59364.0
2023-03-23 12:00:00,245.07,246.99,243.43,243.84,46234.0,245.07,246.99,243.43,243.84,46234.0
2023-03-23 13:00:00,243.73,244.99,241.06,241.06,67162.0,243.73,244.99,241.06,241.06,67162.0
2023-03-23 14:00:00,241.16,242.12,237.84,239.16,60028.0,241.16,242.12,237.84,239.16,60028.0
2023-03-23 15:00:00,239.39,244.1,238.78,243.58,220886.0,239.39,244.1,238.78,243.58,220886.0
2023-03-24 09:30:00,240.13,240.13,237.1,239.34,17246.0,240.13,240.13,237.1,239.34,17246.0
2023-03-24 10:00:00,239.63,240.23,237.16,237.7,37398.0,239.63,240.23,237.16,237.7,37398.0
2023-03-24 11:00:00,237.53,239.81,235.46,239.81,58590.0,237.53,239.81,235.46,239.81,58590.0
2023-03-24 12:00:00,240.05,242.42,238.97,240.99,53235.0,240.05,242.42,238.97,240.99,53235.0
2023-03-24 13:00:00,241.18,242.11,240.8,241.44,18699.0,241.18,242.11,240.8,241.44,18699.0
2023-03-24 14:00:00,241.53,243.01,241.39,242.28,45645.0,241.53,243.01,241.39,242.28,45645.0
2023-03-24 15:00:00,242.28,243.01,241.1,241.94,78142.0,242.28,243.01,241.1,241.94,78142.0
2023-03-27 09:30:00,244.64,244.64,239.01,239.62,26050.0,244.64,244.64,239.01,239.62,26050.0
2023-03-27 10:00:00,239.74,241.43,238.1,238.1,47038.0,239.74,241.43,238.1,238.1,47038.0
2023-03-27 11:00:00,238.0,238.81,237.19,237.97,41223.0,238.0,238.81,237.19,237.97,41223.0
2023-03-27 12:00:00,237.98,240.8,237.55,240.43,45519.0,237.98,240.8,237.55,240.43,45519.0
2023-03-27 13:00:00,240.49,241.28,239.02,240.01,101654.0,240.49,241.28,239.02,240.01,101654.0
2023-03-27 14:00:00,239.84,242.31,239.69,241.69,51360.0,239.84,242.31,239.69,241.69,51360.0
2023-03-27 15:00:00,241.44,242.27,240.23,241.09,183599.0,241.44,242.27,240.23,241.09,183599.0
2023-03-28 09:30:00,240.44,246.46,240.44,244.74,65134.0,240.44,246.46,240.44,244.74,65134.0
2023-03-28 10:00:00,244.81,246.34,243.7,245.1,75753.0,244.81,246.34,243.7,245.1,75753.0
2023-03-28 11:00:00,245.07,245.37,242.94,243.75,34970.0,245.07,245.37,242.94,243.75,34970.0
2023-03-28 12:00:00,243.8,244.02,242.13,242.81,19915.0,243.8,244.02,242.13,242.81,19915.0
2023-03-28 13:00:00,242.73,242.9,241.84,242.09,33890.0,242.73,242.9,241.84,242.09,33890.0
2023-03-28 14:00:00,242.26,242.68,240.42,241.3,42113.0,242.26,242.68,240.42,241.3,42113.0
2023-03-28 15:00:00,241.31,242.48,239.8,241.28,132284.0,241.31,242.48,239.8,241.28,132284.0
2023-03-29 09:30:00,244.21,245.19,239.4,243.03,105066.0,244.21,245.19,239.4,243.03,105066.0
2023-03-29 10:00:00,243.03,243.5,239.49,239.49,123182.0,243.03,243.5,239.49,239.49,123182.0
2023-03-29 11:00:00,239.48,243.55,239.32,243.0,111120.0,239.48,243.55,239.32,243.0,111120.0
2023-03-29 12:00:00,243.02,244.15,240.61,240.64,124822.0,243.02,244.15,240.61,240.64,124822.0
2023-03-29 13:00:00,240.75,243.07,240.22,242.34,95117.0,240.75,243.07,240.22,242.34,95117.0
2023-03-29 14:00:00,242.23,244.19,241.81,243.66,106952.0,242.23,244.19,241.81,243.66,106952.0
2023-03-29 15:00:00,243.9,246.28,242.95,245.71,401894.0,243.9,246.28,242.95,245.71,401894.0
2023-03-30 09:30:00,238.0,249.94,234.0,248.59,1098438.0,238.0,249.94,234.0,248.59,1098438.0
2023-03-30 10:00:00,248.59,248.97,243.94,245.44,455511.0,248.59,248.97,243.94,245.44,455511.0
2023-03-30 11:00:00,245.82,245.82,238.5,239.02,324275.0,245.82,245.82,238.5,239.02,324275.0
2023-03-30 12:00:00,239.2,240.92,238.0,238.34,219485.0,239.2,240.92,238.0,238.34,219485.0
2023-03-30 13:00:00,238.46,239.37,235.25,236.02,142144.0,238.46,239.37,235.25,236.02,142144.0
2023-03-30 14:00:00,236.4,238.46,235.49,238.0,129427.0,236.4,238.46,235.49,238.0,129427.0
2023-03-30 15:00:00,237.77,240.79,237.38,237.57,410979.0,237.77,240.79,237.38,237.57,410979.0
2023-03-31 09:30:00,238.59,241.41,238.59,240.43,74475.0,238.59,241.41,238.59,240.43,74475.0
2023-03-31 10:00:00,240.47,243.8,240.47,243.13,150711.0,240.47,243.8,240.47,243.13,150711.0
2023-03-31 11:00:00,243.09,244.9,241.63,242.21,82870.0,243.09,244.9,241.63,242.21,82870.0
2023-03-31 12:00:00,242.01,244.34,241.64,243.48,42037.0,242.01,244.34,241.64,243.48,42037.0
2023-03-31 13:00:00,243.51,243.51,240.41,241.06,85196.0,243.51,243.51,240.41,241.06,85196.0
2023-03-31 14:00:00,241.19,243.49,241.18,242.06,62621.0,241.19,243.49,241.18,242.06,62621.0
2023-03-31 15:00:00,242.31,244.23,241.04,243.57,268726.0,242.31,244.23,241.04,243.57,268726.0
2023-04-03 09:30:00,243.0,246.11,242.0,242.52,65608.0,243.0,246.11,242.0,242.52,65608.0
2023-04-03 10:00:00,242.88,244.63,240.48,240.86,64608.0,242.88,244.63,240.48,240.86,64608.0
2023-04-03 11:00:00,241.0,243.33,240.59,242.79,60063.0,241.0,243.33,240.59,242.79,60063.0
2023-04-03 12:00:00,242.71,244.69,240.83,241.13,83797.0,242.71,244.69,240.83,241.13,83797.0
2023-04-03 13:00:00,241.21,241.94,240.15,240.72,39544.0,241.21,241.94,240.15,240.72,39544.0
2023-04-03 14:00:00,240.9,241.34,239.74,241.34,111764.0,240.9,241.34,239.74,241.34,111764.0
2023-04-03 15:00:00,241.18,242.19,240.89,241.71,219845.0,241.18,242.19,240.89,241.71,219845.0
2023-04-04 09:30:00,243.0,243.0,240.0,241.05,48796.0,243.0,243.0,240.0,241.05,48796.0
2023-04-04 10:00:00,241.6,243.5,235.03,235.38,116450.0,241.6,243.5,235.03,235.38,116450.0
2023-04-04 11:00:00,235.16,235.58,234.01,234.85,108073.0,235.16,235.58,234.01,234.85,108073.0
2023-04-04 12:00:00,234.98,236.48,233.92,235.47,91037.0,234.98,236.48,233.92,235.47,91037.0
2023-04-04 13:00:00,235.47,237.44,235.0,236.6,52334.0,235.47,237.44,235.0,236.6,52334.0
2023-04-04 14:00:00,236.68,238.59,236.0,238.17,56457.0,236.68,238.59,236.0,238.17,56457.0
2023-04-04 15:00:00,238.16,242.03,238.16,241.71,263329.0,238.16,242.03,238.16,241.71,263329.0
2023-04-05 09:30:00,238.95,239.64,236.93,238.49,32640.0,238.95,239.64,236.93,238.49,32640.0
2023-04-05 10:00:00,238.41,238.79,235.13,235.96,133727.0,238.41,238.79,235.13,235.96,133727.0
2023-04-05 11:00:00,235.83,235.83,231.86,232.93,113302.0,235.83,235.83,231.86,232.93,113302.0
2023-04-05 12:00:00,232.93,234.75,232.85,234.18,72373.0,232.93,234.75,232.85,234.18,72373.0
2023-04-05 13:00:00,234.43,235.7,234.19,234.7,44520.0,234.43,235.7,234.19,234.7,44520.0
2023-04-05 14:00:00,234.61,235.02,232.8,233.1,82711.0,234.61,235.02,232.8,233.1,82711.0
2023-04-05 15:00:00,233.12,234.16,232.07,232.17,230662.0,233.12,234.16,232.07,232.17,230662.0
2023-04-06 09:30:00,231.84,233.32,230.65,232.76,40254.0,231.84,233.32,230.65,232.76,40254.0
2023-04-06 10:00:00,233.23,237.67,232.91,235.76,91612.0,233.23,237.67,232.91,235.76,91612.0
2023-04-06 11:00:00,235.8,237.0,235.15,236.33,51636.0,235.8,237.0,235.15,236.33,51636.0
2023-04-06 12:00:00,236.44,238.0,236.44,237.42,63041.0,236.44,238.0,236.44,237.42,63041.0
2023-04-06 13:00:00,237.5,239.15,237.38,237.42,32841.0,237.5,239.15,237.38,237.42,32841.0
2023-04-06 14:00:00,237.5,238.57,237.3,237.33,43474.0,237.5,238.57,237.3,237.33,43474.0
2023-04-06 15:00:00,237.34,238.07,236.16,237.01,157224.0,237.34,238.07,236.16,237.01,157224.0
2023-04-10 09:30:00,235.29,239.68,234.64,238.67,28292.0,235.29,239.68,234.64,238.67,28292.0
2023-04-10 10:00:00,238.83,240.21,238.41,238.86,21064.0,238.83,240.21,238.41,238.86,21064.0
2023-04-10 11:00:00,239.07,239.76,237.4,237.45,26126.0,239.07,239.76,237.4,237.45,26126.0
2023-04-10 12:00:00,237.36,238.61,236.95,238.61,21001.0,237.36,238.61,236.95,238.61,21001.0
2023-04-10 13:00:00,238.75,239.69,238.45,239.41,26992.0,238.75,239.69,238.45,239.41,26992.0
2023-04-10 14:00:00,239.22,240.16,238.94,239.76,30120.0,239.22,240.16,238.94,239.76,30120.0
2023-04-10 15:00:00,239.95,240.88,239.72,240.53,64363.0,239.95,240.88,239.72,240.53,64363.0
2023-04-11 09:30:00,242.05,242.39,240.11,240.13,20337.0,242.05,242.39,240.11,240.13,20337.0
2023-04-11 10:00:00,239.81,241.32,238.04,238.21,29938.0,239.81,241.32,238.04,238.21,29938.0
2023-04-11 11:00:00,238.23,238.98,236.6,237.26,38005.0,238.23,238.98,236.6,237.26,38005.0
2023-04-11 12:00:00,237.25,238.82,237.25,238.15,36554.0,237.25,238.82,237.25,238.15,36554.0
2023-04-11 13:00:00,238.22,238.37,236.83,237.91,30143.0,238.22,238.37,236.83,237.91,30143.0
2023-04-11 14:00:00,238.07,240.87,237.68,240.78,43187.0,238.07,240.87,237.68,240.78,43187.0
2023-04-11 15:00:00,240.63,241.6,238.29,239.14,169948.0,240.63,241.6,238.29,239.14,169948.0
2023-04-12 09:30:00,244.43,246.32,241.39,242.48,95962.0,244.43,246.32,241.39,242.48,95962.0
2023-04-12 10:00:00,242.53,242.79,238.93,239.02,49318.0,242.53,242.79,238.93,239.02,49318.0
2023-04-12 11:00:00,239.33,240.06,237.67,239.87,38247.0,239.33,240.06,237.67,239.87,38247.0
2023-04-12 12:00:00,240.0,240.42,237.7,238.13,38506.0,240.0,240.42,237.7,238.13,38506.0
2023-04-12 13:00:00,238.28,239.64,237.63,238.67,35399.0,238.28,239.64,237.63,238.67,35399.0
2023-04-12 14:00:00,238.55,238.78,237.19,237.76,30405.0,238.55,238.78,237.19,237.76,30405.0
2023-04-12 15:00:00,237.95,238.02,235.24,235.43,100628.0,237.95,238.02,235.24,235.43,100628.0
2023-04-13 09:30:00,236.69,237.02,234.3,235.0,34486.0,236.69,237.02,234.3,235.0,34486.0
2023-04-13 10:00:00,235.05,237.42,234.73,235.77,51175.0,235.05,237.42,234.73,235.77,51175.0
2023-04-13 11:00:00,235.33,236.23,234.78,235.48,29190.0,235.33,236.23,234.78,235.48,29190.0
2023-04-13 12:00:00,235.67,237.88,235.52,237.27,28037.0,235.67,237.88,235.52,237.27,28037.0
2023-04-13 13:00:00,237.4,238.19,236.92,236.98,16571.0,237.4,238.19,236.92,236.98,16571.0
2023-04-13 14:00:00,237.11,237.11,235.54,235.56,21666.0,237.11,237.11,235.54,235.56,21666.0
2023-04-13 15:00:00,235.78,236.51,234.75,235.68,89031.0,235.78,236.51,234.75,235.68,89031.0
2023-04-14 09:30:00,236.26,238.25,236.04,237.01,29837.0,236.26,238.25,236.04,237.01,29837.0
2023-04-14 10:00:00,237.05,237.61,233.86,234.5,47693.0,237.05,237.61,233.86,234.5,47693.0
2023-04-14 11:00:00,234.55,234.66,232.58,233.41,39743.0,234.55,234.66,232.58,233.41,39743.0
2023-04-14 12:00:00,233.4,233.55,232.07,232.45,64738.0,233.4,233.55,232.07,232.45,64738.0
2023-04-14 13:00:00,232.34,233.02,230.84,231.05,69774.0,232.34,233.02,230.84,231.05,69774.0
2023-04-14 14:00:00,231.26,232.26,230.75,231.88,40494.0,231.26,232.26,230.75,231.88,40494.0
2023-04-14 15:00:00,232.02,233.9,231.65,233.89,121345.0,232.02,233.9,231.65,233.89,121345.0
2023-04-17 09:30:00,233.67,234.86,232.54,234.13,20342.0,233.67,234.86,232.54,234.13,20342.0
2023-04-17 10:00:00,234.61,236.43,234.46,236.38,45205.0,234.61,236.43,234.46,236.38,45205.0
2023-04-17 11:00:00,236.53,236.93,235.34,236.34,27411.0,236.53,236.93,235.34,236.34,27411.0
2023-04-17 12:00:00,236.47,237.56,235.97,237.2,33169.0,236.47,237.56,235.97,237.2,33169.0
2023-04-17 13:00:00,237.14,238.28,236.1,236.55,48044.0,237.14,238.28,236.1,236.55,48044.0
2023-04-17 14:00:00,236.27,237.6,235.77,237.19,36707.0,236.27,237.6,235.77,237.19,36707.0
2023-04-17 15:00:00,237.29,239.25,237.24,239.23,101711.0,237.29,239.25,237.24,239.23,101711.0
2023-04-18 09:30:00,241.73,243.8,240.45,242.26,59617.0,241.73,243.8,240.45,242.26,59617.0
2023-04-18 10:00:00,242.24,243.35,241.69,243.25,69172.0,242.24,243.35,241.69,243.25,69172.0
2023-04-18 11:00:00,243.42,243.42,241.83,242.79,39026.0,243.42,243.42,241.83,242.79,39026.0
2023-04-18 12:00:00,242.72,243.87,242.63,243.52,36149.0,242.72,243.87,242.63,243.52,36149.0
2023-04-18 13:00:00,243.49,244.27,243.02,243.81,42245.0,243.49,244.27,243.02,243.81,42245.0
2023-04-18 14:00:00,243.56,243.82,242.69,243.5,33251.0,243.56,243.82,242.69,243.5,33251.0
2023-04-18 15:00:00,243.65,245.57,243.57,245.18,112260.0,243.65,245.57,243.57,245.18,112260.0
2023-04-19 09:30:00,242.71,244.94,241.29,244.56,22915.0,242.71,244.94,241.29,244.56,22915.0
2023-04-19 10:00:00,244.79,245.49,244.24,245.22,21913.0,244.79,245.49,244.24,245.22,21913.0
2023-04-19 11:00:00,245.48,246.43,244.66,246.37,58389.0,245.48,246.43,244.66,246.37,58389.0
2023-04-19 12:00:00,246.64,247.18,245.17,246.92,23325.0,246.64,247.18,245.17,246.92,23325.0
2023-04-19 13:00:00,246.95,248.51,246.26,248.43,27281.0,246.95,248.51,246.26,248.43,27281.0
2023-04-19 14:00:00,248.56,251.93,247.96,251.08,75416.0,248.56,251.93,247.96,251.08,75416.0
2023-04-19 15:00:00,251.18,251.7,250.0,250.14,129124.0,251.18,251.7,250.0,250.14,129124.0
2023-04-20 09:30:00,247.81,248.87,246.01,247.37,33800.0,247.81,248.87,246.01,247.37,33800.0
2023-04-20 10:00:00,247.37,251.71,247.21,251.42,38306.0,247.37,251.71,247.21,251.42,38306.0
2023-04-20 11:00:00,251.53,251.53,248.24,248.31,27917.0,251.53,251.53,248.24,248.31,27917.0
2023-04-20 12:00:00,248.16,249.29,247.65,248.82,21505.0,248.16,249.29,247.65,248.82,21505.0
2023-04-20 13:00:00,248.82,248.95,247.15,247.16,19782.0,248.82,248.95,247.15,247.16,19782.0
2023-04-20 14:00:00,247.13,247.3,246.46,246.92,21880.0,247.13,247.3,246.46,246.92,21880.0
2023-04-20 15:00:00,246.92,247.18,245.28,246.0,165071.0,246.92,247.18,245.28,246.0,165071.0
2023-04-21 09:30:00,247.4,249.05,244.46,245.03,15987.0,247.4,249.05,244.46,245.03,15987.0
2023-04-21 10:00:00,244.82,246.34,244.21,245.17,47374.0,244.82,246.34,244.21,245.17,47374.0
2023-04-21 11:00:00,245.18,245.73,244.76,245.42,15774.0,245.18,245.73,244.76,245.42,15774.0
2023-04-21 12:00:00,245.11,245.76,244.16,244.93,19971.0,245.11,245.76,244.16,244.93,19971.0
2023-04-21 13:00:00,244.93,245.75,244.79,245.42,11719.0,244.93,245.75,244.79,245.42,11719.0
2023-04-21 14:00:00,245.36,246.23,245.26,245.88,23839.0,245.36,246.23,245.26,245.88,23839.0
2023-04-21 15:00:00,245.95,246.0,244.87,245.05,70038.0,245.95,246.0,244.87,245.05,70038.0
2023-04-24 09:30:00,245.76,251.55,245.76,250.15,40350.0,245.76,251.55,245.76,250.15,40350.0
2023-04-24 10:00:00,250.55,250.55,248.31,250.26,51417.0,250.55,250.55,248.31,250.26,51417.0
2023-04-24 11:00:00,250.54,250.57,247.62,248.7,38533.0,250.54,250.57,247.62,248.7,38533.0
2023-04-24 12:00:00,248.75,250.5,248.74,250.28,80874.0,248.75,250.5,248.74,250.28,80874.0
2023-04-24 13:00:00,250.1,250.1,249.02,250.02,26488.0,250.1,250.1,249.02,250.02,26488.0
2023-04-24 14:00:00,250.03,251.5,249.54,251.45,35696.0,250.03,251.5,249.54,251.45,35696.0
2023-04-24 15:00:00,251.35,252.45,250.44,251.26,119982.0,251.35,252.45,250.44,251.26,119982.0
2023-04-25 09:30:00,251.28,251.56,248.82,249.71,20017.0,251.28,251.56,248.82,249.71,20017.0
2023-04-25 10:00:00,249.74,251.1,248.65,249.18,46835.0,249.74,251.1,248.65,249.18,46835.0
2023-04-25 11:00:00,249.12,250.07,248.01,248.06,33742.0,249.12,250.07,248.01,248.06,33742.0
2023-04-25 12:00:00,247.95,248.74,247.7,247.72,15650.0,247.95,248.74,247.7,247.72,15650.0
2023-04-25 13:00:00,247.89,248.09,246.29,246.88,36592.0,247.89,248.09,246.29,246.88,36592.0
2023-04-25 14:00:00,246.99,248.18,246.41,246.41,22069.0,246.99,248.18,246.41,246.41,22069.0
2023-04-25 15:00:00,246.41,247.17,245.33,245.74,124457.0,246.41,247.17,245.33,245.74,124457.0
2023-04-26 09:30:00,247.21,248.19,246.19,246.47,10491.0,247.21,248.19,246.19,246.47,10491.0
2023-04-26 10:00:00,246.42,248.06,246.0,246.44,7550.0,246.42,248.06,246.0,246.44,7550.0
2023-04-26 11:00:00,246.19,247.32,245.46,246.36,13465.0,246.19,247.32,245.46,246.36,13465.0
2023-04-26 12:00:00,246.47,247.11,246.35,246.99,5841.0,246.47,247.11,246.35,246.99,5841.0
2023-04-26 13:00:00,247.0,247.48,246.03,246.03,11912.0,247.0,247.48,246.03,246.03,11912.0
2023-04-26 14:00:00,245.84,246.04,244.45,244.92,16707.0,245.84,246.04,244.45,244.92,16707.0
2023-04-26 15:00:00,245.02,246.25,244.62,245.21,157018.0,245.02,246.25,244.62,245.21,157018.0
2023-04-27 09:30:00,247.65,249.39,246.2,249.39,9223.0,247.65,249.39,246.2,249.39,9223.0
2023-04-27 10:00:00,248.88,249.95,247.84,249.27,50041.0,248.88,249.95,247.84,249.27,50041.0
2023-04-27 11:00:00,249.23,251.51,247.86,251.4,15250.0,249.23,251.51,247.86,251.4,15250.0
2023-04-27 12:00:00,251.49,254.71,251.39,253.09,24931.0,251.49,254.71,251.39,253.09,24931.0
2023-04-27 13:00:00,253.33,255.86,253.09,255.27,27879.0,253.33,255.86,253.09,255.27,27879.0
2023-04-27 14:00:00,255.21,256.84,255.09,255.31,32302.0,255.21,256.84,255.09,255.31,32302.0
2023-04-27 15:00:00,255.37,255.74,253.81,254.81,78939.0,255.37,255.74,253.81,254.81,78939.0
2023-04-28 09:30:00,254.57,256.38,254.06,255.0,27825.0,254.57,256.38,254.06,255.0,27825.0
2023-04-28 10:00:00,254.84,256.57,252.15,252.54,54049.0,254.84,256.57,252.15,252.54,54049.0
2023-04-28 11:00:00,252.67,255.61,251.7,254.54,28631.0,252.67,255.61,251.7,254.54,28631.0
2023-04-28 12:00:00,254.58,254.98,254.0,254.85,17503.0,254.58,254.98,254.0,254.85,17503.0
2023-04-28 13:00:00,255.28,255.56,254.71,255.32,18660.0,255.28,255.56,254.71,255.32,18660.0
2023-04-28 14:00:00,255.33,255.66,254.38,254.63,17993.0,255.33,255.66,254.38,254.63,17993.0
2023-04-28 15:00:00,254.62,256.19,254.56,255.07,127027.0,254.62,256.19,254.56,255.07,127027.0
2023-05-01 09:30:00,256.14,258.57,254.96,257.95,73430.0,256.14,258.57,254.96,257.95,73430.0
2023-05-01 10:00:00,257.95,261.77,257.22,260.77,124443.0,257.95,261.77,257.22,260.77,124443.0
2023-05-01 11:00:00,260.71,261.15,257.13,260.03,36530.0,260.71,261.15,257.13,260.03,36530.0
2023-05-01 12:00:00,260.04,262.66,259.92,262.25,71908.0,260.04,262.66,259.92,262.25,71908.0
2023-05-01 13:00:00,262.51,262.7,260.37,260.68,31320.0,262.51,262.7,260.37,260.68,31320.0
2023-05-01 14:00:00,260.6,260.99,258.25,258.88,22815.0,260.6,260.99,258.25,258.88,22815.0
2023-05-01 15:00:00,258.96,259.98,258.4,259.37,95881.0,258.96,259.98,258.4,259.37,95881.0
2023-05-02 09:30:00,257.56,260.94,256.35,257.76,40599.0,257.56,260.94,256.35,257.76,40599.0
2023-05-02 10:00:00,257.61,257.87,252.04,252.08,75728.0,257.61,257.87,252.04,252.08,75728.0
2023-05-02 11:00:00,252.26,256.62,251.46,255.48,42834.0,252.26,256.62,251.46,255.48,42834.0
2023-05-02 12:00:00,255.45,255.9,254.31,255.32,16396.0,255.45,255.9,254.31,255.32,16396.0
2023-05-02 13:00:00,255.59,257.1,255.44,256.92,16001.0,255.59,257.1,255.44,256.92,16001.0
2023-05-02 14:00:00,256.83,256.83,255.03,256.07,17800.0,256.83,256.83,255.03,256.07,17800.0
2023-05-02 15:00:00,256.17,258.29,255.98,257.69,79289.0,256.17,258.29,255.98,257.69,79289.0
2023-05-03 09:30:00,256.94,261.49,256.94,260.6,14029.0,256.94,261.49,256.94,260.6,14029.0
2023-05-03 10:00:00,260.01,261.14,259.78,260.91,35330.0,260.01,261.14,259.78,260.91,35330.0
2023-05-03 11:00:00,261.08,261.39,259.45,259.98,23873.0,261.08,261.39,259.45,259.98,23873.0
2023-05-03 12:00:00,259.74,259.8,258.79,259.7,12696.0,259.74,259.8,258.79,259.7,12696.0
2023-05-03 13:00:00,259.7,262.79,259.29,262.07,52848.0,259.7,262.79,259.29,262.07,52848.0
2023-05-03 14:00:00,261.47,263.45,260.39,263.0,31673.0,261.47,263.45,260.39,263.0,31673.0
2023-05-03 15:00:00,262.82,263.11,256.16,256.5,59907.0,262.82,263.11,256.16,256.5,59907.0
2023-05-04 09:30:00,255.64,256.99,252.01,256.4,49127.0,255.64,256.99,252.01,256.4,49127.0
2023-05-04 10:00:00,255.71,255.71,251.96,253.44,55886.0,255.71,255.71,251.96,253.44,55886.0
2023-05-04 11:00:00,253.55,255.46,252.46,252.98,23609.0,253.55,255.46,252.46,252.98,23609.0
2023-05-04 12:00:00,252.75,253.62,252.04,253.19,24272.0,252.75,253.62,252.04,253.19,24272.0
2023-05-04 13:00:00,253.02,254.79,252.63,254.52,25211.0,253.02,254.79,252.63,254.52,25211.0
2023-05-04 14:00:00,254.46,255.0,252.74,253.84,20646.0,254.46,255.0,252.74,253.84,20646.0
2023-05-04 15:00:00,253.69,253.87,251.79,252.53,73789.0,253.69,253.87,251.79,252.53,73789.0
2023-05-05 09:30:00,256.38,261.0,255.05,259.1,39029.0,256.38,261.0,255.05,259.1,39029.0
2023-05-05 10:00:00,259.24,260.0,258.1,258.41,48843.0,259.24,260.0,258.1,258.41,48843.0
2023-05-05 11:00:00,258.36,259.67,258.29,259.59,26499.0,258.36,259.67,258.29,259.59,26499.0
2023-05-05 12:00:00,259.59,260.84,257.85,258.69,40009.0,259.59,260.84,257.85,258.69,40009.0
2023-05-05 13:00:00,258.82,261.17,258.55,260.74,40254.0,258.82,261.17,258.55,260.74,40254.0
2023-05-05 14:00:00,260.59,263.69,260.41,262.66,68907.0,260.59,263.69,260.41,262.66,68907.0
2023-05-05 15:00:00,262.65,263.28,261.49,261.78,149537.0,262.65,263.28,261.49,261.78,149537.0
2023-05-08 09:30:00,261.55,262.75,256.05,256.53,38459.0,261.55,262.75,256.05,256.53,38459.0
2023-05-08 10:00:00,256.28,259.51,254.86,259.13,51280.0,256.28,259.51,254.86,259.13,51280.0
2023-05-08 11:00:00,259.61,259.61,256.0,259.28,76686.0,259.61,259.61,256.0,259.28,76686.0
2023-05-08 12:00:00,259.16,260.12,258.18,259.74,56882.0,259.16,260.12,258.18,259.74,56882.0
2023-05-08 13:00:00,259.77,261.07,258.6,260.51,63530.0,259.77,261.07,258.6,260.51,63530.0
2023-05-08 14:00:00,260.67,260.78,258.7,260.26,51254.0,260.67,260.78,258.7,260.26,51254.0
2023-05-08 15:00:00,260.23,260.29,257.28,257.29,155808.0,260.23,260.29,257.28,257.29,155808.0
2023-05-09 09:30:00,255.2,258.27,254.93,258.04,27096.0,255.2,258.27,254.93,258.04,27096.0
2023-05-09 10:00:00,258.05,264.49,257.58,264.3,49359.0,258.05,264.49,257.58,264.3,49359.0
2023-05-09 11:00:00,264.5,266.18,261.88,262.0,50567.0,264.5,266.18,261.88,262.0,50567.0
2023-05-09 12:00:00,262.24,263.3,261.14,263.29,30690.0,262.24,263.3,261.14,263.29,30690.0
2023-05-09 13:00:00,263.21,263.21,261.92,262.91,41548.0,263.21,263.21,261.92,262.91,41548.0
2023-05-09 14:00:00,262.91,265.21,262.91,263.66,37504.0,262.91,265.21,262.91,263.66,37504.0
2023-05-09 15:00:00,263.77,264.97,262.68,262.69,108755.0,263.77,264.97,262.68,262.69,108755.0
2023-05-10 09:30:00,266.21,269.3,265.97,266.04,47083.0,266.21,269.3,265.97,266.04,47083.0
2023-05-10 10:00:00,266.04,268.77,264.51,265.22,81811.0,266.04,268.77,264.51,265.22,81811.0
2023-05-10 11:00:00,265.4,267.19,264.97,265.38,40537.0,265.4,267.19,264.97,265.38,40537.0
2023-05-10 12:00:00,265.38,266.16,260.56,261.1,54836.0,265.38,266.16,260.56,261.1,54836.0
2023-05-10 13:00:00,260.81,262.09,259.44,261.59,41633.0,260.81,262.09,259.44,261.59,41633.0
2023-05-10 14:00:00,261.56,263.1,260.77,261.44,47758.0,261.56,263.1,260.77,261.44,47758.0
2023-05-10 15:00:00,261.31,264.43,261.3,262.19,96286.0,261.31,264.43,261.3,262.19,96286.0
2023-05-11 09:30:00,263.01,265.34,261.65,263.38,28762.0,263.01,265.34,261.65,263.38,28762.0
2023-05-11 10:00:00,263.38,263.56,260.08,261.32,45342.0,263.38,263.56,260.08,261.32,45342.0
2023-05-11 11:00:00,261.3,263.76,261.07,263.12,35379.0,261.3,263.76,261.07,263.12,35379.0
2023-05-11 12:00:00,263.28,264.43,262.46,263.54,25558.0,263.28,264.43,262.46,263.54,25558.0
2023-05-11 13:00:00,263.68,264.41,262.6,264.41,30166.0,263.68,264.41,262.6,264.41,30166.0
2023-05-11 14:00:00,264.41,265.47,263.98,264.96,45364.0,264.41,265.47,263.98,264.96,45364.0
2023-05-11 15:00:00,265.14,265.38,263.64,264.85,158552.0,265.14,265.38,263.64,264.85,158552.0
2023-05-12 09:30:00,264.47,264.91,262.4,264.1,18014.0,264.47,264.91,262.4,264.1,18014.0
2023-05-12 10:00:00,263.24,263.53,259.91,260.72,49204.0,263.24,263.53,259.91,260.72,49204.0
2023-05-12 11:00:00,260.88,261.62,259.31,260.0,37676.0,260.88,261.62,259.31,260.0,37676.0
2023-05-12 12:00:00,259.95,259.96,258.08,258.45,23925.0,259.95,259.96,258.08,258.45,23925.0
2023-05-12 13:00:00,258.46,260.21,258.23,259.17,18400.0,258.46,260.21,258.23,259.17,18400.0
2023-05-12 14:00:00,259.16,260.32,258.68,258.88,34881.0,259.16,260.32,258.68,258.88,34881.0
2023-05-12 15:00:00,258.92,260.17,257.83,259.74,152364.0,258.92,260.17,257.83,259.74,152364.0
2023-05-15 09:30:00,259.27,261.9,258.53,260.77,16549.0,259.27,261.9,258.53,260.77,16549.0
2023-05-15 10:00:00,261.05,262.24,259.82,260.29,56411.0,261.05,262.24,259.82,260.29,56411.0
2023-05-15 11:00:00,260.19,261.58,260.19,261.01,72952.0,260.19,261.58,260.19,261.01,72952.0
2023-05-15 12:00:00,261.0,264.02,260.32,263.06,47141.0,261.0,264.02,260.32,263.06,47141.0
2023-05-15 13:00:00,263.1,263.82,261.9,262.47,32811.0,263.1,263.82,261.9,262.47,32811.0
2023-05-15 14:00:00,262.44,263.39,261.25,261.76,60571.0,262.44,263.39,261.25,261.76,60571.0
2023-05-15 15:00:00,261.53,264.67,261.35,264.62,208906.0,261.53,264.67,261.35,264.62,208906.0
2023-05-16 09:30:00,254.55,255.23,247.01,249.57,162113.0,254.55,255.23,247.01,249.57,162113.0
2023-05-16 10:00:00,249.56,250.0,244.09,247.09,237447.0,249.56,250.0,244.09,247.09,237447.0
2023-05-16 11:00:00,247.07,247.23,243.1,245.14,137679.0,247.07,247.23,243.1,245.14,137679.0
2023-05-16 12:00:00,244.97,244.97,242.97,244.07,83925.0,244.97,244.97,242.97,244.07,83925.0
2023-05-16 13:00:00,244.2,244.74,241.37,242.17,102613.0,244.2,244.74,241.37,242.17,102613.0
2023-05-16 14:00:00,242.26,242.89,240.17,242.58,81592.0,242.26,242.89,240.17,242.58,81592.0
2023-05-16 15:00:00,242.51,243.69,240.78,241.42,202671.0,242.51,243.69,240.78,241.42,202671.0
2023-05-17 09:30:00,242.0,244.0,240.13,242.69,63881.0,242.0,244.0,240.13,242.69,63881.0
2023-05-17 10:00:00,242.77,247.17,242.77,247.0,130141.0,242.77,247.17,242.77,247.0,130141.0
2023-05-17 11:00:00,246.67,250.4,246.46,247.43,122184.0,246.67,250.4,246.46,247.43,122184.0
2023-05-17 12:00:00,247.48,252.26,247.22,251.83,50090.0,247.48,252.26,247.22,251.83,50090.0
2023-05-17 13:00:00,251.87,255.04,251.39,253.87,77680.0,251.87,255.04,251.39,253.87,77680.0
2023-05-17 14:00:00,253.88,255.69,253.66,254.87,61737.0,253.88,255.69,253.66,254.87,61737.0
2023-05-17 15:00:00,255.09,259.41,254.64,258.66,215866.0,255.09,259.41,254.64,258.66,215866.0
2023-05-18 09:30:00,260.13,261.76,257.44,259.01,65070.0,260.13,261.76,257.44,259.01,65070.0
2023-05-18 10:00:00,258.74,262.99,258.03,262.92,59385.0,258.74,262.99,258.03,262.92,59385.0
2023-05-18 11:00:00,262.97,264.02,262.0,262.36,35655.0,262.97,264.02,262.0,262.36,35655.0
2023-05-18 12:00:00,262.64,263.68,261.0,262.27,51783.0,262.64,263.68,261.0,262.27,51783.0
2023-05-18 13:00:00,262.49,263.74,260.2,260.54,22744.0,262.49,263.74,260.2,260.54,22744.0
2023-05-18 14:00:00,260.55,263.9,260.55,263.65,24668.0,260.55,263.9,260.55,263.65,24668.0
2023-05-18 15:00:00,263.78,265.99,263.27,265.62,125658.0,263.78,265.99,263.27,265.62,125658.0
2023-05-19 09:30:00,264.16,265.05,260.12,260.29,30641.0,264.16,265.05,260.12,260.29,30641.0
2023-05-19 10:00:00,260.29,261.42,259.02,260.99,56169.0,260.29,261.42,259.02,260.99,56169.0
2023-05-19 11:00:00,261.08,261.59,257.11,258.71,44738.0,261.08,261.59,257.11,258.71,44738.0
2023-05-19 12:00:00,258.76,259.57,257.74,258.96,23554.0,258.76,259.57,257.74,258.96,23554.0
2023-05-19 13:00:00,258.97,260.23,258.92,259.66,27301.0,258.97,260.23,258.92,259.66,27301.0
2023-05-19 14:00:00,259.78,261.45,259.61,260.3,38511.0,259.78,261.45,259.61,260.3,38511.0
2023-05-19 15:00:00,260.39,261.93,260.03,261.14,120793.0,260.39,261.93,260.03,261.14,120793.0
2023-05-22 09:30:00,260.19,261.0,256.73,259.04,39870.0,260.19,261.0,256.73,259.04,39870.0
2023-05-22 10:00:00,259.02,259.7,255.19,256.47,72376.0,259.02,259.7,255.19,256.47,72376.0
2023-05-22 11:00:00,256.6,259.75,256.59,258.94,47018.0,256.6,259.75,256.59,258.94,47018.0
2023-05-22 12:00:00,258.82,260.55,258.01,258.43,40982.0,258.82,260.55,258.01,258.43,40982.0
2023-05-22 13:00:00,258.48,258.75,257.01,257.04,64915.0,258.48,258.75,257.01,257.04,64915.0
2023-05-22 14:00:00,257.08,258.14,255.98,258.03,51251.0,257.08,258.14,255.98,258.03,51251.0
2023-05-22 15:00:00,258.12,258.45,254.94,256.7,223592.0,258.12,258.45,254.94,256.7,223592.0
2023-05-23 09:30:00,260.0,265.29,258.95,264.06,62595.0,260.0,265.29,258.95,264.06,62595.0
2023-05-23 10:00:00,264.42,264.86,260.73,261.88,116208.0,264.42,264.86,260.73,261.88,116208.0
2023-05-23 11:00:00,261.69,262.8,260.45,261.64,43018.0,261.69,262.8,260.45,261.64,43018.0
2023-05-23 12:00:00,261.77,262.19,256.86,257.24,39695.0,261.77,262.19,256.86,257.24,39695.0
2023-05-23 13:00:00,257.55,258.68,256.96,257.64,22164.0,257.55,258.68,256.96,257.64,22164.0
2023-05-23 14:00:00,258.06,258.48,254.98,256.72,66931.0,258.06,258.48,254.98,256.72,66931.0
2023-05-23 15:00:00,256.72,257.2,254.72,256.63,158239.0,256.72,257.2,254.72,256.63,158239.0
2023-05-24 09:30:00,254.69,258.22,251.21,252.76,31844.0,254.69,258.22,251.21,252.76,31844.0
2023-05-24 10:00:00,252.95,254.9,251.3,254.65,58154.0,252.95,254.9,251.3,254.65,58154.0
2023-05-24 11:00:00,254.72,255.73,252.91,254.84,41693.0,254.72,255.73,252.91,254.84,41693.0
2023-05-24 12:00:00,255.05,256.75,254.3,256.25,21212.0,255.05,256.75,254.3,256.25,21212.0
2023-05-24 13:00:00,256.4,258.75,255.44,258.72,65609.0,256.4,258.75,255.44,258.72,65609.0
2023-05-24 14:00:00,258.69,259.5,257.13,259.16,28579.0,258.69,259.5,257.13,259.16,28579.0
2023-05-24 15:00:00,259.31,261.86,258.64,259.92,126003.0,259.31,261.86,258.64,259.92,126003.0
2023-05-25 09:30:00,261.14,262.3,259.24,259.99,29734.0,261.14,262.3,259.24,259.99,29734.0
2023-05-25 10:00:00,259.38,260.09,254.0,254.24,70524.0,259.38,260.09,254.0,254.24,70524.0
2023-05-25 11:00:00,254.47,255.89,253.01,255.89,38720.0,254.47,255.89,253.01,255.89,38720.0
2023-05-25 12:00:00,256.0,256.0,253.83,253.84,24299.0,256.0,256.0,253.83,253.84,24299.0
2023-05-25 13:00:00,253.5,256.02,253.26,255.1,24290.0,253.5,256.02,253.26,255.1,24290.0
2023-05-25 14:00:00,255.29,257.1,254.46,255.19,54538.0,255.29,257.1,254.46,255.19,54538.0
2023-05-25 15:00:00,255.21,256.63,254.3,254.74,143802.0,255.21,256.63,254.3,254.74,143802.0
2023-05-26 09:30:00,243.74,249.59,235.64,238.57,339300.0,243.74,249.59,235.64,238.57,339300.0
2023-05-26 10:00:00,239.05,246.33,238.53,241.11,195484.0,239.05,246.33,238.53,241.11,195484.0
2023-05-26 11:00:00,240.97,245.47,240.84,242.42,120514.0,240.97,245.47,240.84,242.42,120514.0
2023-05-26 12:00:00,242.56,248.1,242.05,246.55,93617.0,242.56,248.1,242.05,246.55,93617.0
2023-05-26 13:00:00,246.75,248.4,244.49,245.64,86830.0,246.75,248.4,244.49,245.64,86830.0
2023-05-26 14:00:00,245.52,247.23,244.68,245.86,49626.0,245.52,247.23,244.68,245.86,49626.0
2023-05-26 15:00:00,245.93,248.06,245.86,246.83,232282.0,245.93,248.06,245.86,246.83,232282.0
2023-05-30 09:30:00,249.5,249.88,245.4,246.43,58907.0,249.5,249.88,245.4,246.43,58907.0
2023-05-30 10:00:00,246.55,250.27,244.6,248.95,67870.0,246.55,250.27,244.6,248.95,67870.0
2023-05-30 11:00:00,248.91,249.51,245.62,248.77,50865.0,248.91,249.51,245.62,248.77,50865.0
2023-05-30 12:00:00,248.8,250.08,247.56,248.33,43263.0,248.8,250.08,247.56,248.33,43263.0
2023-05-30 13:00:00,248.48,248.53,246.8,246.86,23889.0,248.48,248.53,246.8,246.86,23889.0
2023-05-30 14:00:00,247.04,251.43,246.87,250.04,52123.0,247.04,251.43,246.87,250.04,52123.0
2023-05-30 15:00:00,250.12,252.0,250.12,251.73,112559.0,250.12,252.0,250.12,251.73,112559.0
2023-05-31 09:30:00,252.0,252.9,249.02,252.55,34488.0,252.0,252.9,249.02,252.55,34488.0
2023-05-31 10:00:00,252.31,252.69,246.22,246.66,37315.0,252.31,252.69,246.22,246.66,37315.0
2023-05-31 11:00:00,247.25,247.25,243.69,244.12,35307.0,247.25,247.25,243.69,244.12,35307.0
2023-05-31 12:00:00,244.53,244.98,242.01,242.77,33743.0,244.53,244.98,242.01,242.77,33743.0
2023-05-31 13:00:00,242.75,245.91,242.68,245.91,24265.0,242.75,245.91,242.68,245.91,24265.0
2023-05-31 14:00:00,245.95,248.62,245.95,247.61,22024.0,245.95,248.62,245.95,247.61,22024.0
2023-05-31 15:00:00,247.83,248.13,244.78,244.95,86332.0,247.83,248.13,244.78,244.95,86332.0
2023-06-01 09:30:00,243.86,244.57,236.66,238.88,50436.0,243.86,244.57,236.66,238.88,50436.0
2023-06-01 10:00:00,240.36,243.06,238.07,242.22,50906.0,240.36,243.06,238.07,242.22,50906.0
2023-06-01 11:00:00,242.0,243.54,241.33,242.64,25440.0,242.0,243.54,241.33,242.64,25440.0
2023-06-01 12:00:00,242.36,243.47,242.12,243.32,12425.0,242.36,243.47,242.12,243.32,12425.0
2023-06-01 13:00:00,243.16,245.97,242.85,245.18,18098.0,243.16,245.97,242.85,245.18,18098.0
2023-06-01 14:00:00,245.46,246.74,244.34,245.86,47020.0,245.46,246.74,244.34,245.86,47020.0
2023-06-01 15:00:00,245.81,246.98,244.56,244.64,88644.0,245.81,246.98,244.56,244.64,88644.0
2023-06-02 09:30:00,247.99,251.15,247.85,248.59,20056.0,247.99,251.15,247.85,248.59,20056.0
2023-06-02 10:00:00,248.5,251.2,247.96,250.47,14719.0,248.5,251.2,247.96,250.47,14719.0
2023-06-02 11:00:00,250.78,252.5,250.62,251.56,32771.0,250.78,252.5,250.62,251.56,32771.0
2023-06-02 12:00:00,251.89,253.83,251.64,252.61,36219.0,251.89,253.83,251.64,252.61,36219.0
2023-06-02 13:00:00,252.79,254.55,252.28,253.29,32720.0,252.79,254.55,252.28,253.29,32720.0
2023-06-02 14:00:00,253.49,253.49,250.98,252.85,30293.0,253.49,253.49,250.98,252.85,30293.0
2023-06-02 15:00:00,252.96,253.38,251.33,252.27,88603.0,252.96,253.38,251.33,252.27,88603.0
2023-06-05 09:30:00,252.69,253.16,251.1,252.64,24264.0,252.69,253.16,251.1,252.64,24264.0
2023-06-05 10:00:00,252.29,254.32,250.01,253.5,25949.0,252.29,254.32,250.01,253.5,25949.0
2023-06-05 11:00:00,253.77,255.07,252.78,254.4,13762.0,253.77,255.07,252.78,254.4,13762.0
2023-06-05 12:00:00,254.56,255.99,254.23,255.71,16424.0,254.56,255.99,254.23,255.71,16424.0
2023-06-05 13:00:00,255.86,256.61,254.92,256.11,28915.0,255.86,256.61,254.92,256.11,28915.0
2023-06-05 14:00:00,256.22,256.44,253.3,255.44,23199.0,256.22,256.44,253.3,255.44,23199.0
2023-06-05 15:00:00,255.04,256.86,254.08,256.56,46425.0,255.04,256.86,254.08,256.56,46425.0
2023-06-06 09:30:00,257.06,260.77,255.7,260.51,32350.0,257.06,260.77,255.7,260.51,32350.0
2023-06-06 10:00:00,260.5,263.97,260.03,263.54,46132.0,260.5,263.97,260.03,263.54,46132.0
2023-06-06 11:00:00,263.74,267.17,263.43,266.78,79959.0,263.74,267.17,263.43,266.78,79959.0
2023-06-06 12:00:00,267.0,267.37,265.3,265.31,26858.0,267.0,267.37,265.3,265.31,26858.0
2023-06-06 13:00:00,265.24,266.93,265.24,265.96,18798.0,265.24,266.93,265.24,265.96,18798.0
2023-06-06 14:00:00,266.05,267.88,265.97,267.17,27628.0,266.05,267.88,265.97,267.17,27628.0
2023-06-06 15:00:00,267.09,267.9,265.16,265.81,121845.0,267.09,267.9,265.16,265.81,121845.0
2023-06-07 09:30:00,268.99,274.42,267.67,273.5,81277.0,268.99,274.42,267.67,273.5,81277.0
2023-06-07 10:00:00,273.48,275.68,267.96,270.13,63534.0,273.48,275.68,267.96,270.13,63534.0
2023-06-07 11:00:00,270.1,271.61,267.86,267.86,24693.0,270.1,271.61,267.86,267.86,24693.0
2023-06-07 12:00:00,268.06,269.98,267.38,268.92,31508.0,268.06,269.98,267.38,268.92,31508.0
2023-06-07 13:00:00,268.5,268.61,265.96,266.49,33310.0,268.5,268.61,265.96,266.49,33310.0
2023-06-07 14:00:00,266.56,268.88,266.55,267.91,32279.0,266.56,268.88,266.55,267.91,32279.0
2023-06-07 15:00:00,268.12,268.72,266.77,267.21,114447.0,268.12,268.72,266.77,267.21,114447.0
2023-06-08 09:30:00,267.78,269.91,263.62,265.12,37318.0,267.78,269.91,263.62,265.12,37318.0
2023-06-08 10:00:00,264.96,265.97,263.46,264.97,24115.0,264.96,265.97,263.46,264.97,24115.0
2023-06-08 11:00:00,265.21,265.22,263.79,264.17,14945.0,265.21,265.22,263.79,264.17,14945.0
2023-06-08 12:00:00,263.85,265.28,263.31,264.77,26964.0,263.85,265.28,263.31,264.77,26964.0
2023-06-08 13:00:00,264.94,265.12,264.16,264.47,9082.0,264.94,265.12,264.16,264.47,9082.0
2023-06-08 14:00:00,264.63,265.19,264.18,264.18,14823.0,264.63,265.19,264.18,264.18,14823.0
2023-06-08 15:00:00,263.96,265.2,263.82,264.42,62723.0,263.96,265.2,263.82,264.42,62723.0
2023-06-09 09:30:00,266.69,268.45,265.68,265.76,22765.0,266.69,268.45,265.68,265.76,22765.0
2023-06-09 10:00:00,266.39,267.09,265.26,265.81,22529.0,266.39,267.09,265.26,265.81,22529.0
2023-06-09 11:00:00,265.61,265.83,264.0,264.34,15894.0,265.61,265.83,264.0,264.34,15894.0
2023-06-09 12:00:00,264.37,266.23,264.0,265.04,15806.0,264.37,266.23,264.0,265.04,15806.0
2023-06-09 13:00:00,264.99,265.36,263.56,264.37,20112.0,264.99,265.36,263.56,264.37,20112.0
2023-06-09 14:00:00,264.0,265.34,263.42,265.16,39985.0,264.0,265.34,263.42,265.16,39985.0
2023-06-09 15:00:00,265.34,265.34,263.34,264.21,57429.0,265.34,265.34,263.34,264.21,57429.0
2023-06-12 09:30:00,265.0,270.34,264.28,269.05,26649.0,265.0,270.34,264.28,269.05,26649.0
2023-06-12 10:00:00,269.65,270.67,266.32,267.11,73862.0,269.65,270.67,266.32,267.11,73862.0
2023-06-12 11:00:00,267.67,268.88,267.31,268.88,12607.0,267.67,268.88,267.31,268.88,12607.0
2023-06-12 12:00:00,269.64,270.3,268.67,269.23,24314.0,269.64,270.3,268.67,269.23,24314.0
2023-06-12 13:00:00,269.65,269.86,268.35,268.35,14264.0,269.65,269.86,268.35,268.35,14264.0
2023-06-12 14:00:00,268.52,269.48,267.73,268.9,23376.0,268.52,269.48,267.73,268.9,23376.0
2023-06-12 15:00:00,268.94,270.09,268.86,269.59,107091.0,268.94,270.09,268.86,269.59,107091.0
2023-06-13 09:30:00,270.58,277.98,270.51,274.56,66985.0,270.58,277.98,270.51,274.56,66985.0
2023-06-13 10:00:00,274.69,276.7,274.17,275.37,81343.0,274.69,276.7,274.17,275.37,81343.0
2023-06-13 11:00:00,275.44,278.53,274.82,277.76,64262.0,275.44,278.53,274.82,277.76,64262.0
2023-06-13 12:00:00,277.76,279.41,277.49,278.01,38506.0,277.76,279.41,277.49,278.01,38506.0
2023-06-13 13:00:00,278.04,278.85,276.67,277.97,32568.0,278.04,278.85,276.67,277.97,32568.0
2023-06-13 14:00:00,277.67,278.42,276.85,277.39,45650.0,277.67,278.42,276.85,277.39,45650.0
2023-06-13 15:00:00,277.62,280.27,276.4,280.0,225043.0,277.62,280.27,276.4,280.0,225043.0
2023-06-14 09:30:00,280.38,287.49,280.38,282.26,97365.0,280.38,287.49,280.38,282.26,97365.0
2023-06-14 10:00:00,282.07,283.37,281.63,282.91,65160.0,282.07,283.37,281.63,282.91,65160.0
2023-06-14 11:00:00,282.83,282.92,279.2,279.2,71146.0,282.83,282.92,279.2,279.2,71146.0
2023-06-14 12:00:00,279.53,279.67,278.0,278.36,23970.0,279.53,279.67,278.0,278.36,23970.0
2023-06-14 13:00:00,278.53,278.71,276.91,278.02,25593.0,278.53,278.71,276.91,278.02,25593.0
2023-06-14 14:00:00,278.02,278.02,272.81,276.17,112225.0,278.02,278.02,272.81,276.17,112225.0
2023-06-14 15:00:00,276.53,278.54,275.17,275.84,98758.0,276.53,278.54,275.17,275.84,98758.0
2023-06-15 09:30:00,275.84,277.74,275.07,277.0,11214.0,275.84,277.74,275.07,277.0,11214.0
2023-06-15 10:00:00,278.08,280.61,277.25,279.56,29540.0,278.08,280.61,277.25,279.56,29540.0
2023-06-15 11:00:00,279.11,279.22,277.66,278.3,14012.0,279.11,279.22,277.66,278.3,14012.0
2023-06-15 12:00:00,278.62,278.87,277.5,278.81,20424.0,278.62,278.87,277.5,278.81,20424.0
2023-06-15 13:00:00,278.78,283.0,278.77,282.99,30931.0,278.78,283.0,278.77,282.99,30931.0
2023-06-15 14:00:00,283.11,283.6,280.75,283.59,33264.0,283.11,283.6,280.75,283.59,33264.0
2023-06-15 15:00:00,283.39,284.64,282.34,283.07,95602.0,283.39,284.64,282.34,283.07,95602.0
2023-06-16 09:30:00,285.99,288.79,281.29,281.44,96561.0,285.99,288.79,281.29,281.44,96561.0
2023-06-16 10:00:00,281.69,284.3,281.26,281.51,65227.0,281.69,284.3,281.26,281.51,65227.0
2023-06-16 11:00:00,281.44,283.33,280.67,282.05,33229.0,281.44,283.33,280.67,282.05,33229.0
2023-06-16 12:00:00,282.47,284.32,282.06,284.32,57598.0,282.47,284.32,282.06,284.32,57598.0
2023-06-16 13:00:00,284.32,284.44,281.9,283.06,26466.0,284.32,284.44,281.9,283.06,26466.0
2023-06-16 14:00:00,282.84,283.26,281.52,281.65,32935.0,282.84,283.26,281.52,281.65,32935.0
2023-06-16 15:00:00,281.66,283.74,280.63,282.7,103322.0,281.66,283.74,280.63,282.7,103322.0
2023-06-20 09:30:00,278.38,282.69,275.19,281.6,52117.0,278.38,282.69,275.19,281.6,52117.0
2023-06-20 10:00:00,281.68,283.25,280.0,282.11,63578.0,281.68,283.25,280.0,282.11,63578.0
2023-06-20 11:00:00,282.67,283.18,281.5,282.57,53789.0,282.67,283.18,281.5,282.57,53789.0
2023-06-20 12:00:00,282.63,285.05,282.61,285.05,82598.0,282.63,285.05,282.61,285.05,82598.0
2023-06-20 13:00:00,285.44,288.0,284.88,287.76,55144.0,285.44,288.0,284.88,287.76,55144.0
2023-06-20 14:00:00,287.9,289.14,286.68,289.14,58596.0,287.9,289.14,286.68,289.14,58596.0
2023-06-20 15:00:00,289.09,291.11,288.89,289.67,165577.0,289.09,291.11,288.89,289.67,165577.0
2023-06-21 09:30:00,290.3,292.69,286.14,287.1,55221.0,290.3,292.69,286.14,287.1,55221.0
2023-06-21 10:00:00,287.63,288.65,285.49,287.0,93991.0,287.63,288.65,285.49,287.0,93991.0
2023-06-21 11:00:00,287.0,287.22,284.76,285.74,73178.0,287.0,287.22,284.76,285.74,73178.0
2023-06-21 12:00:00,285.65,288.28,285.33,287.03,43514.0,285.65,288.28,285.33,287.03,43514.0
2023-06-21 13:00:00,286.56,287.34,286.2,287.01,33844.0,286.56,287.34,286.2,287.01,33844.0
2023-06-21 14:00:00,287.23,290.72,286.85,289.82,42211.0,287.23,290.72,286.85,289.82,42211.0
2023-06-21 15:00:00,289.71,290.22,287.42,287.82,153496.0,289.71,290.22,287.42,287.82,153496.0
2023-06-22 09:30:00,287.9,287.97,284.5,286.1,85729.0,287.9,287.97,284.5,286.1,85729.0
2023-06-22 10:00:00,286.24,291.7,285.79,290.19,68654.0,286.24,291.7,285.79,290.19,68654.0
2023-06-22 11:00:00,290.37,297.0,290.36,295.28,62048.0,290.37,297.0,290.36,295.28,62048.0
2023-06-22 12:00:00,295.43,295.91,293.63,293.63,52572.0,295.43,295.91,293.63,293.63,52572.0
2023-06-22 13:00:00,293.62,295.13,293.14,293.2,56192.0,293.62,295.13,293.14,293.2,56192.0
2023-06-22 14:00:00,293.04,293.33,292.29,292.83,68622.0,293.04,293.33,292.29,292.83,68622.0
2023-06-22 15:00:00,292.88,292.89,291.28,292.55,134282.0,292.88,292.89,291.28,292.55,134282.0
2023-06-23 09:30:00,289.84,291.0,288.82,289.01,19652.0,289.84,291.0,288.82,289.01,19652.0
2023-06-23 10:00:00,289.23,290.24,286.86,290.19,105056.0,289.23,290.24,286.86,290.19,105056.0
2023-06-23 11:00:00,290.23,290.23,287.91,288.74,71458.0,290.23,290.23,287.91,288.74,71458.0
2023-06-23 12:00:00,288.7,292.0,288.33,291.87,18288.0,288.7,292.0,288.33,291.87,18288.0
2023-06-23 13:00:00,291.87,293.6,291.49,292.83,35885.0,291.87,293.6,291.49,292.83,35885.0
2023-06-23 14:00:00,292.82,293.04,291.1,291.23,35882.0,292.82,293.04,291.1,291.23,35882.0
2023-06-23 15:00:00,291.23,293.14,290.55,290.88,155184.0,291.23,293.14,290.55,290.88,155184.0
2023-06-26 09:30:00,291.11,299.3,291.11,298.2,72188.0,291.11,299.3,291.11,298.2,72188.0
2023-06-26 10:00:00,298.29,298.5,294.83,296.03,101193.0,298.29,298.5,294.83,296.03,101193.0
2023-06-26 11:00:00,296.11,298.37,294.81,298.3,64152.0,296.11,298.37,294.81,298.3,64152.0
2023-06-26 12:00:00,298.31,298.4,294.98,296.97,49045.0,298.31,298.4,294.98,296.97,49045.0
2023-06-26 13:00:00,297.15,297.5,296.29,296.93,40373.0,297.15,297.5,296.29,296.93,40373.0
2023-06-26 14:00:00,296.86,298.7,296.63,298.68,37932.0,296.86,298.7,296.63,298.68,37932.0
2023-06-26 15:00:00,298.69,299.54,296.22,297.13,125868.0,298.69,299.54,296.22,297.13,125868.0
2023-06-27 09:30:00,298.0,300.66,297.4,300.26,67450.0,298.0,300.66,297.4,300.26,67450.0
2023-06-27 10:00:00,300.46,305.37,300.18,304.75,133171.0,300.46,305.37,300.18,304.75,133171.0
2023-06-27 11:00:00,304.76,305.16,302.44,303.99,97053.0,304.76,305.16,302.44,303.99,97053.0
2023-06-27 12:00:00,304.16,306.28,303.76,305.42,100376.0,304.16,306.28,303.76,305.42,100376.0
2023-06-27 13:00:00,305.31,308.42,305.28,307.95,54799.0,305.31,308.42,305.28,307.95,54799.0
2023-06-27 14:00:00,307.74,308.06,305.79,306.77,69709.0,307.74,308.06,305.79,306.77,69709.0
2023-06-27 15:00:00,306.69,307.84,305.19,305.44,155616.0,306.69,307.84,305.19,305.44,155616.0
2023-06-28 09:30:00,304.47,311.77,303.5,311.73,94326.0,304.47,311.77,303.5,311.73,94326.0
2023-06-28 10:00:00,311.73,313.66,309.35,310.65,137973.0,311.73,313.66,309.35,310.65,137973.0
2023-06-28 11:00:00,310.6,312.26,310.29,310.97,82092.0,310.6,312.26,310.29,310.97,82092.0
2023-06-28 12:00:00,310.96,313.0,309.39,310.01,58538.0,310.96,313.0,309.39,310.01,58538.0
2023-06-28 13:00:00,310.33,311.76,309.32,310.77,48068.0,310.33,311.76,309.32,310.77,48068.0
2023-06-28 14:00:00,310.91,312.08,310.75,311.75,41544.0,310.91,312.08,310.75,311.75,41544.0
2023-06-28 15:00:00,312.01,312.67,309.82,310.72,151677.0,312.01,312.67,309.82,310.72,151677.0
2023-06-29 09:30:00,311.0,319.82,309.39,318.28,201056.0,311.0,319.82,309.39,318.28,201056.0
2023-06-29 10:00:00,318.52,320.81,317.27,318.53,110474.0,318.52,320.81,317.27,318.53,110474.0
2023-06-29 11:00:00,318.63,320.62,316.62,318.6,138275.0,318.63,320.62,316.62,318.6,138275.0
2023-06-29 12:00:00,318.67,322.4,318.44,321.53,70101.0,318.67,322.4,318.44,321.53,70101.0
2023-06-29 13:00:00,321.68,323.0,320.97,321.73,59741.0,321.68,323.0,320.97,321.73,59741.0
2023-06-29 14:00:00,321.87,323.87,320.99,323.36,52957.0,321.87,323.87,320.99,323.36,52957.0
2023-06-29 15:00:00,323.41,323.84,320.89,322.4,176373.0,323.41,323.84,320.89,322.4,176373.0
2023-06-30 09:30:00,325.57,326.41,319.52,325.38,91843.0,325.57,326.41,319.52,325.38,91843.0
2023-06-30 10:00:00,325.18,327.91,324.01,325.13,133658.0,325.18,327.91,324.01,325.13,133658.0
2023-06-30 11:00:00,325.38,327.55,324.56,325.82,82723.0,325.38,327.55,324.56,325.82,82723.0
2023-06-30 12:00:00,326.08,329.46,326.08,329.31,50639.0,326.08,329.46,326.08,329.31,50639.0
2023-06-30 13:00:00,329.38,330.4,328.74,329.54,61055.0,329.38,330.4,328.74,329.54,61055.0
2023-06-30 14:00:00,329.46,330.69,329.31,330.05,57869.0,329.46,330.69,329.31,330.05,57869.0
2023-06-30 15:00:00,330.25,331.11,329.4,329.59,143821.0,330.25,331.11,329.4,329.59,143821.0
2023-07-03 09:30:00,329.86,334.34,325.98,329.93,110532.0,329.86,334.34,325.98,329.93,110532.0
2023-07-03 10:00:00,330.67,333.3,329.93,332.52,77103.0,330.67,333.3,329.93,332.52,77103.0
2023-07-03 11:00:00,332.61,334.7,332.61,333.14,78473.0,332.61,334.7,332.61,333.14,78473.0
2023-07-03 12:00:00,333.22,334.54,331.83,331.98,92624.0,333.22,334.54,331.83,331.98,92624.0
2023-07-05 09:30:00,330.19,332.1,326.06,328.04,90007.0,330.19,332.1,326.06,328.04,90007.0
2023-07-05 10:00:00,328.44,329.75,327.73,329.03,81444.0,328.44,329.75,327.73,329.03,81444.0
2023-07-05 11:00:00,328.98,329.26,326.44,329.07,109477.0,328.98,329.26,326.44,329.07,109477.0
2023-07-05 12:00:00,328.86,329.35,327.4,329.08,16334.0,328.86,329.35,327.4,329.08,16334.0
2023-07-05 13:00:00,329.07,330.77,328.76,330.59,36897.0,329.07,330.77,328.76,330.59,36897.0
2023-07-05 14:00:00,330.59,332.3,329.53,331.68,67915.0,330.59,332.3,329.53,331.68,67915.0
2023-07-05 15:00:00,331.74,333.29,331.49,332.5,135697.0,331.74,333.29,331.49,332.5,135697.0
2023-07-06 09:30:00,327.21,328.13,321.46,321.87,239555.0,327.21,328.13,321.46,321.87,239555.0
2023-07-06 10:00:00,321.5,323.32,319.6,322.29,175850.0,321.5,323.32,319.6,322.29,175850.0
2023-07-06 11:00:00,322.34,322.46,319.19,319.51,117184.0,322.34,322.46,319.19,319.51,117184.0
2023-07-06 12:00:00,319.76,321.63,319.19,321.18,56355.0,319.76,321.63,319.19,321.18,56355.0
2023-07-06 13:00:00,321.25,322.22,320.74,321.63,38416.0,321.25,322.22,320.74,321.63,38416.0
2023-07-06 14:00:00,321.73,323.43,320.97,323.31,46083.0,321.73,323.43,320.97,323.31,46083.0
2023-07-06 15:00:00,323.25,325.06,322.61,324.49,105049.0,323.25,325.06,322.61,324.49,105049.0
2023-07-07 09:30:00,325.28,328.07,324.75,326.98,36293.0,325.28,328.07,324.75,326.98,36293.0
2023-07-07 10:00:00,326.91,331.19,326.4,331.17,69723.0,326.91,331.19,326.4,331.17,69723.0
2023-07-07 11:00:00,330.94,332.88,330.52,332.88,55151.0,330.94,332.88,330.52,332.88,55151.0
2023-07-07 12:00:00,332.81,333.76,332.26,333.21,55480.0,332.81,333.76,332.26,333.21,55480.0
2023-07-07 13:00:00,333.51,334.0,331.85,332.49,52169.0,333.51,334.0,331.85,332.49,52169.0
2023-07-07 14:00:00,332.62,332.85,331.37,331.92,49793.0,332.62,332.85,331.37,331.92,49793.0
2023-07-07 15:00:00,332.02,333.09,329.38,329.74,116743.0,332.02,333.09,329.38,329.74,116743.0
2023-07-10 09:30:00,332.0,343.24,331.2,343.04,131548.0,332.0,343.24,331.2,343.04,131548.0
2023-07-10 10:00:00,343.04,344.68,340.54,342.9,165112.0,343.04,344.68,340.54,342.9,165112.0
2023-07-10 11:00:00,343.04,344.45,341.67,344.24,72034.0,343.04,344.45,341.67,344.24,72034.0
2023-07-10 12:00:00,344.05,344.85,342.35,343.81,68568.0,344.05,344.85,342.35,343.81,68568.0
2023-07-10 13:00:00,343.67,344.37,342.37,344.1,52979.0,343.67,344.37,342.37,344.1,52979.0
2023-07-10 14:00:00,344.18,345.69,343.98,345.07,65794.0,344.18,345.69,343.98,345.07,65794.0
2023-07-10 15:00:00,344.95,348.46,344.72,347.37,197125.0,344.95,348.46,344.72,347.37,197125.0
2023-07-11 09:30:00,350.0,355.39,348.24,355.37,106816.0,350.0,355.39,348.24,355.37,106816.0
2023-07-11 10:00:00,355.44,360.94,355.44,359.36,130077.0,355.44,360.94,355.44,359.36,130077.0
2023-07-11 11:00:00,359.69,362.33,357.62,361.75,94300.0,359.69,362.33,357.62,361.75,94300.0
2023-07-11 12:00:00,362.35,366.48,361.76,366.15,93785.0,362.35,366.48,361.76,366.15,93785.0
2023-07-11 13:00:00,366.08,366.92,364.16,365.05,82362.0,366.08,366.92,364.16,365.05,82362.0
2023-07-11 14:00:00,365.19,365.87,362.93,364.49,78660.0,365.19,365.87,362.93,364.49,78660.0
2023-07-11 15:00:00,364.52,366.81,364.15,365.69,176975.0,364.52,366.81,364.15,365.69,176975.0
2023-07-12 09:30:00,373.42,373.71,365.99,368.29,119082.0,373.42,373.71,365.99,368.29,119082.0
2023-07-12 10:00:00,368.78,373.43,367.41,371.76,132081.0,368.78,373.43,367.41,371.76,132081.0
2023-07-12 11:00:00,371.63,372.66,366.13,366.61,94611.0,371.63,372.66,366.13,366.61,94611.0
2023-07-12 12:00:00,366.82,370.34,366.54,369.82,72910.0,366.82,370.34,366.54,369.82,72910.0
2023-07-12 13:00:00,369.94,372.0,369.63,371.58,54865.0,369.94,372.0,369.63,371.58,54865.0
2023-07-12 14:00:00,371.91,373.37,369.49,371.13,76303.0,371.91,373.37,369.49,371.13,76303.0
2023-07-12 15:00:00,370.95,372.63,369.57,370.51,150310.0,370.95,372.63,369.57,370.51,150310.0
2023-07-13 09:30:00,370.69,374.76,370.0,374.35,99401.0,370.69,374.76,370.0,374.35,99401.0
2023-07-13 10:00:00,373.64,375.33,371.8,373.63,88989.0,373.64,375.33,371.8,373.63,88989.0
2023-07-13 11:00:00,373.69,375.0,373.28,373.65,100389.0,373.69,375.0,373.28,373.65,100389.0
2023-07-13 12:00:00,373.66,374.18,369.77,371.73,117800.0,373.66,374.18,369.77,371.73,117800.0
2023-07-13 13:00:00,371.84,373.0,368.7,369.46,104199.0,371.84,373.0,368.7,369.46,104199.0
2023-07-13 14:00:00,369.2,369.62,367.51,368.91,95791.0,369.2,369.62,367.51,368.91,95791.0
2023-07-13 15:00:00,369.03,371.27,368.07,369.55,223883.0,369.03,371.27,368.07,369.55,223883.0
2023-07-14 09:30:00,373.0,379.25,372.01,374.86,152567.0,373.0,379.25,372.01,374.86,152567.0
2023-07-14 10:00:00,374.88,380.3,373.64,374.77,168024.0,374.88,380.3,373.64,374.77,168024.0
2023-07-14 11:00:00,375.27,376.85,373.37,375.16,89535.0,375.27,376.85,373.37,375.16,89535.0
2023-07-14 12:00:00,375.16,378.59,373.0,378.22,82730.0,375.16,378.59,373.0,378.22,82730.0
2023-07-14 13:00:00,378.31,378.32,376.02,377.18,70594.0,378.31,378.32,376.02,377.18,70594.0
2023-07-14 14:00:00,376.86,377.45,375.3,376.4,70234.0,376.86,377.45,375.3,376.4,70234.0
2023-07-14 15:00:00,376.35,378.97,375.59,377.06,162579.0,376.35,378.97,375.59,377.06,162579.0
2023-07-17 09:30:00,375.61,376.88,366.75,369.21,102195.0,375.61,376.88,366.75,369.21,102195.0
2023-07-17 10:00:00,369.8,370.63,364.19,364.21,97647.0,369.8,370.63,364.19,364.21,97647.0
2023-07-17 11:00:00,364.33,367.23,363.89,364.0,144420.0,364.33,367.23,363.89,364.0,144420.0
2023-07-17 12:00:00,363.94,366.52,363.08,364.79,141288.0,363.94,366.52,363.08,364.79,141288.0
2023-07-17 13:00:00,364.79,365.2,363.05,363.25,157649.0,364.79,365.2,363.05,363.25,157649.0
2023-07-17 14:00:00,363.31,364.15,362.51,363.09,50435.0,363.31,364.15,362.51,363.09,50435.0
2023-07-17 15:00:00,363.25,365.23,362.88,364.98,193788.0,363.25,365.23,362.88,364.98,193788.0
2023-07-18 09:30:00,366.82,370.21,365.41,369.69,40279.0,366.82,370.21,365.41,369.69,40279.0
2023-07-18 10:00:00,370.04,370.1,365.03,368.93,60546.0,370.04,370.1,365.03,368.93,60546.0
2023-07-18 11:00:00,368.93,371.08,368.39,369.82,37365.0,368.93,371.08,368.39,369.82,37365.0
2023-07-18 12:00:00,369.56,371.21,367.42,371.15,34294.0,369.56,371.21,367.42,371.15,34294.0
2023-07-18 13:00:00,371.0,371.36,369.38,369.88,18172.0,371.0,371.36,369.38,369.88,18172.0
2023-07-18 14:00:00,370.09,370.5,369.1,369.82,16181.0,370.09,370.5,369.1,369.82,16181.0
2023-07-18 15:00:00,369.82,370.8,369.17,369.26,62503.0,369.82,370.8,369.17,369.26,62503.0
2023-07-19 09:30:00,372.0,377.61,369.77,377.06,39114.0,372.0,377.61,369.77,377.06,39114.0
2023-07-19 10:00:00,376.16,381.56,376.16,377.54,100560.0,376.16,381.56,376.16,377.54,100560.0
2023-07-19 11:00:00,377.55,378.99,375.21,376.85,56019.0,377.55,378.99,375.21,376.85,56019.0
2023-07-19 12:00:00,377.12,379.71,376.57,379.67,32131.0,377.12,379.71,376.57,379.67,32131.0
2023-07-19 13:00:00,379.6,380.3,378.11,378.41,45040.0,379.6,380.3,378.11,378.41,45040.0
2023-07-19 14:00:00,378.6,380.23,378.04,379.69,42211.0,378.6,380.23,378.04,379.69,42211.0
2023-07-19 15:00:00,379.68,381.32,378.78,381.04,95991.0,379.68,381.32,378.78,381.04,95991.0
2023-07-20 09:30:00,380.42,381.05,377.0,380.53,18079.0,380.42,381.05,377.0,380.53,18079.0
2023-07-20 10:00:00,381.03,382.45,377.15,381.76,45294.0,381.03,382.45,377.15,381.76,45294.0
2023-07-20 11:00:00,381.75,383.75,380.57,382.08,48738.0,381.75,383.75,380.57,382.08,48738.0
2023-07-20 12:00:00,381.94,382.26,378.81,379.6,27603.0,381.94,382.26,378.81,379.6,27603.0
2023-07-20 13:00:00,379.3,380.12,378.72,379.81,25700.0,379.3,380.12,378.72,379.81,25700.0
2023-07-20 14:00:00,379.81,380.63,377.54,378.11,27971.0,379.81,380.63,377.54,378.11,27971.0
2023-07-20 15:00:00,378.34,378.37,375.79,376.97,77167.0,378.34,378.37,375.79,376.97,77167.0
2023-07-21 09:30:00,379.35,379.84,376.09,377.4,20656.0,379.35,379.84,376.09,377.4,20656.0
2023-07-21 10:00:00,376.9,379.09,374.72,378.4,30955.0,376.9,379.09,374.72,378.4,30955.0
2023-07-21 11:00:00,378.36,380.43,378.16,379.94,19762.0,378.36,380.43,378.16,379.94,19762.0
2023-07-21 12:00:00,379.55,379.99,378.11,379.03,14626.0,379.55,379.99,378.11,379.03,14626.0
2023-07-21 13:00:00,379.31,379.99,378.16,378.74,15954.0,379.31,379.99,378.16,378.74,15954.0
2023-07-21 14:00:00,378.86,378.86,377.16,377.4,23749.0,378.86,378.86,377.16,377.4,23749.0
2023-07-21 15:00:00,377.32,378.91,376.53,377.34,82556.0,377.32,378.91,376.53,377.34,82556.0
2023-07-24 09:30:00,378.66,382.3,377.05,377.86,18324.0,378.66,382.3,377.05,377.86,18324.0
2023-07-24 10:00:00,377.88,380.41,374.93,380.41,96906.0,377.88,380.41,374.93,380.41,96906.0
2023-07-24 11:00:00,380.4,381.8,379.73,381.8,15438.0,380.4,381.8,379.73,381.8,15438.0
2023-07-24 12:00:00,381.89,382.49,380.42,382.43,18874.0,381.89,382.49,380.42,382.43,18874.0
2023-07-24 13:00:00,382.54,384.0,381.65,384.0,19936.0,382.54,384.0,381.65,384.0,19936.0
2023-07-24 14:00:00,384.16,385.39,382.69,383.12,19673.0,384.16,385.39,382.69,383.12,19673.0
2023-07-24 15:00:00,383.05,383.61,380.79,381.46,72181.0,383.05,383.61,380.79,381.46,72181.0
2023-07-25 09:30:00,380.17,382.1,378.22,382.1,7698.0,380.17,382.1,378.22,382.1,7698.0
2023-07-25 10:00:00,381.93,385.76,381.78,383.72,18336.0,381.93,385.76,381.78,383.72,18336.0
2023-07-25 11:00:00,382.95,384.5,381.36,384.19,11686.0,382.95,384.5,381.36,384.19,11686.0
2023-07-25 12:00:00,384.31,385.57,384.09,385.55,12609.0,384.31,385.57,384.09,385.55,12609.0
2023-07-25 13:00:00,385.52,386.54,384.94,385.56,23268.0,385.52,386.54,384.94,385.56,23268.0
2023-07-25 14:00:00,385.36,386.43,384.82,385.06,14152.0,385.36,386.43,384.82,385.06,14152.0
2023-07-25 15:00:00,385.3,386.38,384.55,385.41,60939.0,385.3,386.38,384.55,385.41,60939.0
2023-07-26 09:30:00,383.8,388.12,382.7,387.0,19568.0,383.8,388.12,382.7,387.0,19568.0
2023-07-26 10:00:00,385.85,389.57,385.85,386.5,21560.0,385.85,389.57,385.85,386.5,21560.0
2023-07-26 11:00:00,386.22,388.0,385.21,387.65,26593.0,386.22,388.0,385.21,387.65,26593.0
2023-07-26 12:00:00,387.36,388.16,386.06,386.55,14068.0,387.36,388.16,386.06,386.55,14068.0
2023-07-26 13:00:00,386.92,387.25,385.92,386.01,14045.0,386.92,387.25,385.92,386.01,14045.0
2023-07-26 14:00:00,386.03,391.09,386.03,390.35,28328.0,386.03,391.09,386.03,390.35,28328.0
2023-07-26 15:00:00,390.62,390.68,387.67,389.97,49022.0,390.62,390.68,387.67,389.97,49022.0
2023-07-27 09:30:00,394.3,394.3,388.32,389.6,42253.0,394.3,394.3,388.32,389.6,42253.0
2023-07-27 10:00:00,390.03,390.67,382.8,383.45,137985.0,390.03,390.67,382.8,383.45,137985.0
2023-07-27 11:00:00,384.0,387.56,382.77,387.56,38295.0,384.0,387.56,382.77,387.56,38295.0
2023-07-27 12:00:00,387.38,389.76,387.38,387.89,27909.0,387.38,389.76,387.38,387.89,27909.0
2023-07-27 13:00:00,388.31,388.48,386.12,386.66,37212.0,388.31,388.48,386.12,386.66,37212.0
2023-07-27 14:00:00,386.47,386.63,379.7,379.83,43862.0,386.47,386.63,379.7,379.83,43862.0
2023-07-27 15:00:00,379.8,381.73,379.15,381.12,101489.0,379.8,381.73,379.15,381.12,101489.0
2023-07-28 09:30:00,386.1,386.86,382.26,384.35,15399.0,386.1,386.86,382.26,384.35,15399.0
2023-07-28 10:00:00,385.09,388.16,384.38,387.27,20748.0,385.09,388.16,384.38,387.27,20748.0
2023-07-28 11:00:00,386.88,388.0,385.77,386.65,26184.0,386.88,388.0,385.77,386.65,26184.0
2023-07-28 12:00:00,386.65,387.84,384.85,384.93,21867.0,386.65,387.84,384.85,384.93,21867.0
2023-07-28 13:00:00,384.9,386.5,384.43,386.15,27810.0,384.9,386.5,384.43,386.15,27810.0
2023-07-28 14:00:00,386.26,388.27,385.22,387.61,17938.0,386.26,388.27,385.22,387.61,17938.0
2023-07-28 15:00:00,387.83,387.85,385.31,387.3,56744.0,387.83,387.85,385.31,387.3,56744.0
2023-07-31 09:30:00,389.11,389.91,386.21,388.11,14723.0,389.11,389.91,386.21,388.11,14723.0
2023-07-31 10:00:00,388.18,391.52,387.33,388.51,36298.0,388.18,391.52,387.33,388.51,36298.0
2023-07-31 11:00:00,388.2,389.65,386.87,387.25,11318.0,388.2,389.65,386.87,387.25,11318.0
2023-07-31 12:00:00,387.33,388.22,385.05,385.55,19048.0,387.33,388.22,385.05,385.55,19048.0
2023-07-31 13:00:00,385.62,386.29,383.81,386.0,29824.0,385.62,386.29,383.81,386.0,29824.0
2023-07-31 14:00:00,386.28,386.28,384.82,385.74,12904.0,386.28,386.28,384.82,385.74,12904.0
2023-07-31 15:00:00,385.48,388.22,384.17,387.99,44204.0,385.48,388.22,384.17,387.99,44204.0
2023-08-01 09:30:00,386.9,386.9,383.59,386.4,30506.0,386.9,386.9,383.59,386.4,30506.0
2023-08-01 10:00:00,386.71,387.3,383.33,385.75,76908.0,386.71,387.3,383.33,385.75,76908.0
2023-08-01 11:00:00,385.76,388.88,385.76,387.0,13503.0,385.76,388.88,385.76,387.0,13503.0
2023-08-01 12:00:00,386.83,388.34,386.46,387.0,14625.0,386.83,388.34,386.46,387.0,14625.0
2023-08-01 13:00:00,387.25,389.29,387.25,389.23,12302.0,387.25,389.29,387.25,389.23,12302.0
2023-08-01 14:00:00,389.3,389.87,388.51,388.56,13417.0,389.3,389.87,388.51,388.56,13417.0
2023-08-01 15:00:00,388.54,390.33,388.28,390.25,65686.0,388.54,390.33,388.28,390.25,65686.0
2023-08-02 09:30:00,385.28,388.08,382.53,387.58,34930.0,385.28,388.08,382.53,387.58,34930.0
2023-08-02 10:00:00,387.27,388.02,382.03,382.63,31306.0,387.27,388.02,382.03,382.63,31306.0
2023-08-02 11:00:00,382.22,385.16,382.21,384.08,38945.0,382.22,385.16,382.21,384.08,38945.0
2023-08-02 12:00:00,383.97,387.42,382.24,386.7,23103.0,383.97,387.42,382.24,386.7,23103.0
2023-08-02 13:00:00,387.0,387.68,386.35,386.73,12033.0,387.0,387.68,386.35,386.73,12033.0
2023-08-02 14:00:00,386.8,387.38,385.96,386.53,9427.0,386.8,387.38,385.96,386.53,9427.0
2023-08-02 15:00:00,386.74,388.23,385.47,387.98,60774.0,386.74,388.23,385.47,387.98,60774.0
2023-08-03 09:30:00,388.09,394.22,386.52,393.49,26656.0,388.09,394.22,386.52,393.49,26656.0
2023-08-03 10:00:00,393.47,398.2,392.04,397.59,62704.0,393.47,398.2,392.04,397.59,62704.0
2023-08-03 11:00:00,397.18,400.48,396.41,399.78,36561.0,397.18,400.48,396.41,399.78,36561.0
2023-08-03 12:00:00,399.7,402.4,399.2,401.45,38130.0,399.7,402.4,399.2,401.45,38130.0
2023-08-03 13:00:00,401.66,406.38,401.55,401.88,73984.0,401.66,406.38,401.55,401.88,73984.0
2023-08-03 14:00:00,401.86,401.86,399.3,400.67,37651.0,401.86,401.86,399.3,400.67,37651.0
2023-08-03 15:00:00,400.59,400.68,398.38,399.9,77154.0,400.59,400.68,398.38,399.9,77154.0
2023-08-04 09:30:00,398.35,399.08,394.14,394.71,23988.0,398.35,399.08,394.14,394.71,23988.0
2023-08-04 10:00:00,394.32,396.31,393.67,394.98,30249.0,394.32,396.31,393.67,394.98,30249.0
2023-08-04 11:00:00,395.77,395.77,393.19,394.01,27676.0,395.77,395.77,393.19,394.01,27676.0
2023-08-04 12:00:00,394.27,395.7,393.49,395.7,18139.0,394.27,395.7,393.49,395.7,18139.0
2023-08-04 13:00:00,395.36,397.52,395.0,395.0,15207.0,395.36,397.52,395.0,395.0,15207.0
2023-08-04 14:00:00,394.78,395.2,390.6,392.06,32974.0,394.78,395.2,390.6,392.06,32974.0
2023-08-04 15:00:00,392.07,392.93,390.41,392.85,76033.0,392.07,392.93,390.41,392.85,76033.0
2023-08-07 09:30:00,396.24,400.08,396.02,399.2,21651.0,396.24,400.08,396.02,399.2,21651.0
2023-08-07 10:00:00,399.2,405.55,398.78,399.3,67998.0,399.2,405.55,398.78,399.3,67998.0
2023-08-07 11:00:00,398.98,400.32,397.42,400.21,38946.0,398.98,400.32,397.42,400.21,38946.0
2023-08-07 12:00:00,400.38,402.39,400.16,402.05,31462.0,400.38,402.39,400.16,402.05,31462.0
2023-08-07 13:00:00,402.54,402.54,400.42,400.57,27359.0,402.54,402.54,400.42,400.57,27359.0
2023-08-07 14:00:00,401.1,404.03,401.1,404.03,39590.0,401.1,404.03,401.1,404.03,39590.0
2023-08-07 15:00:00,404.02,404.49,401.5,401.56,107536.0,404.02,404.49,401.5,401.56,107536.0
2023-08-08 09:30:00,395.21,398.0,393.6,395.25,31044.0,395.21,398.0,393.6,395.25,31044.0
2023-08-08 10:00:00,395.26,396.99,394.2,394.91,15363.0,395.26,396.99,394.2,394.91,15363.0
2023-08-08 11:00:00,395.19,395.67,392.06,395.05,21341.0,395.19,395.67,392.06,395.05,21341.0
2023-08-08 12:00:00,395.47,396.34,394.49,396.26,11547.0,395.47,396.34,394.49,396.26,11547.0
2023-08-08 13:00:00,396.3,398.23,396.29,398.03,10643.0,396.3,398.23,396.29,398.03,10643.0
2023-08-08 14:00:00,398.03,399.84,397.06,399.2,19238.0,398.03,399.84,397.06,399.2,19238.0
2023-08-08 15:00:00,399.3,400.94,398.7,399.27,81734.0,399.3,400.94,398.7,399.27,81734.0
2023-08-09 09:30:00,402.05,403.04,398.86,400.15,51415.0,402.05,403.04,398.86,400.15,51415.0
2023-08-09 10:00:00,400.13,400.54,396.09,396.88,46423.0,400.13,400.54,396.09,396.88,46423.0
2023-08-09 11:00:00,396.69,397.74,391.45,392.66,34296.0,396.69,397.74,391.45,392.66,34296.0
2023-08-09 12:00:00,392.42,393.83,391.16,392.92,17602.0,392.42,393.83,391.16,392.92,17602.0
2023-08-09 13:00:00,392.59,395.48,392.43,394.57,23939.0,392.59,395.48,392.43,394.57,23939.0
2023-08-09 14:00:00,394.38,395.19,392.76,393.13,23720.0,394.38,395.19,392.76,393.13,23720.0
2023-08-09 15:00:00,393.02,393.96,389.1,390.56,169351.0,393.02,393.96,389.1,390.56,169351.0
2023-08-10 09:30:00,395.0,396.0,391.66,394.98,16734.0,395.0,396.0,391.66,394.98,16734.0
2023-08-10 10:00:00,395.06,396.05,390.22,390.75,26264.0,395.06,396.05,390.22,390.75,26264.0
2023-08-10 11:00:00,390.81,391.59,385.12,387.52,90278.0,390.81,391.59,385.12,387.52,90278.0
2023-08-10 12:00:00,387.09,387.61,383.26,383.63,44594.0,387.09,387.61,383.26,383.63,44594.0
2023-08-10 13:00:00,383.43,386.12,382.78,384.28,33903.0,383.43,386.12,382.78,384.28,33903.0
2023-08-10 14:00:00,384.58,386.58,384.19,385.43,24585.0,384.58,386.58,384.19,385.43,24585.0
2023-08-10 15:00:00,384.78,385.68,382.8,384.9,77721.0,384.78,385.68,382.8,384.9,77721.0
2023-08-11 09:30:00,382.09,383.82,375.9,376.46,56445.0,382.09,383.82,375.9,376.46,56445.0
2023-08-11 10:00:00,377.2,380.57,376.46,377.18,38176.0,377.2,380.57,376.46,377.18,38176.0
2023-08-11 11:00:00,377.72,378.73,374.68,376.63,51626.0,377.72,378.73,374.68,376.63,51626.0
2023-08-11 12:00:00,376.75,379.17,374.73,374.73,32409.0,376.75,379.17,374.73,374.73,32409.0
2023-08-11 13:00:00,375.02,375.41,370.75,372.16,60956.0,375.02,375.41,370.75,372.16,60956.0
2023-08-11 14:00:00,372.01,372.95,369.02,369.3,39339.0,372.01,372.95,369.02,369.3,39339.0
2023-08-11 15:00:00,369.3,371.94,368.75,371.57,123619.0,369.3,371.94,368.75,371.57,123619.0
2023-08-14 09:30:00,370.12,371.73,367.28,368.39,41964.0,370.12,371.73,367.28,368.39,41964.0
2023-08-14 10:00:00,368.41,373.55,368.12,371.59,40887.0,368.41,373.55,368.12,371.59,40887.0
2023-08-14 11:00:00,370.36,375.67,369.97,375.45,39028.0,370.36,375.67,369.97,375.45,39028.0
2023-08-14 12:00:00,375.45,377.2,374.89,375.94,24267.0,375.45,377.2,374.89,375.94,24267.0
2023-08-14 13:00:00,375.87,379.43,374.86,379.04,33854.0,375.87,379.43,374.86,379.04,33854.0
2023-08-14 14:00:00,379.12,382.6,378.46,382.46,37039.0,379.12,382.6,378.46,382.46,37039.0
2023-08-14 15:00:00,382.46,383.65,380.46,383.0,116297.0,382.46,383.65,380.46,383.0,116297.0
2023-08-15 09:30:00,380.45,380.99,374.45,375.79,20871.0,380.45,380.99,374.45,375.79,20871.0
2023-08-15 10:00:00,374.96,375.93,373.01,375.08,31709.0,374.96,375.93,373.01,375.08,31709.0
2023-08-15 11:00:00,375.31,375.35,371.42,373.24,38088.0,375.31,375.35,371.42,373.24,38088.0
2023-08-15 12:00:00,373.33,373.77,371.64,372.26,17799.0,373.33,373.77,371.64,372.26,17799.0
2023-08-15 13:00:00,372.27,374.46,371.98,373.35,17637.0,372.27,374.46,371.98,373.35,17637.0
2023-08-15 14:00:00,373.47,374.28,371.91,373.56,16161.0,373.47,374.28,371.91,373.56,16161.0
2023-08-15 15:00:00,373.59,374.17,370.82,373.62,72958.0,373.59,374.17,370.82,373.62,72958.0
2023-08-16 09:30:00,370.17,372.5,368.75,372.03,15360.0,370.17,372.5,368.75,372.03,15360.0
2023-08-16 10:00:00,372.07,372.07,367.77,369.23,33718.0,372.07,372.07,367.77,369.23,33718.0
2023-08-16 11:00:00,369.27,371.06,368.28,369.16,24939.0,369.27,371.06,368.28,369.16,24939.0
2023-08-16 12:00:00,368.84,369.31,367.46,368.42,15608.0,368.84,369.31,367.46,368.42,15608.0
2023-08-16 13:00:00,368.62,370.24,366.04,369.58,19539.0,368.62,370.24,366.04,369.58,19539.0
2023-08-16 14:00:00,369.57,369.57,367.41,368.61,13547.0,369.57,369.57,367.41,368.61,13547.0
2023-08-16 15:00:00,368.84,368.84,364.63,365.3,60675.0,368.84,368.84,364.63,365.3,60675.0
2023-08-17 09:30:00,365.99,368.19,361.77,362.6,9970.0,365.99,368.19,361.77,362.6,9970.0
2023-08-17 10:00:00,362.58,363.91,359.47,362.28,34758.0,362.58,363.91,359.47,362.28,34758.0
2023-08-17 11:00:00,361.89,362.37,359.77,360.33,13666.0,361.89,362.37,359.77,360.33,13666.0
2023-08-17 12:00:00,360.8,360.81,359.33,360.37,10253.0,360.8,360.81,359.33,360.37,10253.0
2023-08-17 13:00:00,360.21,360.21,357.01,357.5,17818.0,360.21,360.21,357.01,357.5,17818.0
2023-08-17 14:00:00,357.28,357.48,355.06,356.65,26717.0,357.28,357.48,355.06,356.65,26717.0
2023-08-17 15:00:00,356.85,357.45,355.08,356.63,75429.0,356.85,357.45,355.08,356.63,75429.0
2023-08-18 09:30:00,351.0,354.19,349.5,352.72,39885.0,351.0,354.19,349.5,352.72,39885.0
2023-08-18 10:00:00,352.85,355.06,352.11,353.78,165950.0,352.85,355.06,352.11,353.78,165950.0
2023-08-18 11:00:00,354.69,356.64,351.78,353.75,109488.0,354.69,356.64,351.78,353.75,109488.0
2023-08-18 12:00:00,353.53,354.89,353.05,353.33,13659.0,353.53,354.89,353.05,353.33,13659.0
2023-08-18 13:00:00,353.62,354.06,350.59,353.54,24745.0,353.62,354.06,350.59,353.54,24745.0
2023-08-18 14:00:00,353.82,355.26,352.88,353.0,33580.0,353.82,355.26,352.88,353.0,33580.0
2023-08-18 15:00:00,353.28,355.54,352.51,353.82,141378.0,353.28,355.54,352.51,353.82,141378.0
2023-08-21 09:30:00,354.7,355.9,351.5,352.27,25995.0,354.7,355.9,351.5,352.27,25995.0
2023-08-21 10:00:00,352.42,352.9,347.57,347.57,25544.0,352.42,352.9,347.57,347.57,25544.0
2023-08-21 11:00:00,347.87,347.87,343.18,345.15,33123.0,347.87,347.87,343.18,345.15,33123.0
2023-08-21 12:00:00,345.24,346.37,342.47,343.02,116143.0,345.24,346.37,342.47,343.02,116143.0
2023-08-21 13:00:00,343.08,345.08,342.34,343.83,23533.0,343.08,345.08,342.34,343.83,23533.0
2023-08-21 14:00:00,344.03,346.74,342.89,345.88,34167.0,344.03,346.74,342.89,345.88,34167.0
2023-08-21 15:00:00,346.21,346.25,344.05,344.19,88413.0,346.21,346.25,344.05,344.19,88413.0
2023-08-22 09:30:00,344.18,344.88,339.15,340.64,21272.0,344.18,344.88,339.15,340.64,21272.0
2023-08-22 10:00:00,340.68,341.88,337.6,337.94,30519.0,340.68,341.88,337.6,337.94,30519.0
2023-08-22 11:00:00,337.94,338.89,335.58,336.44,41365.0,337.94,338.89,335.58,336.44,41365.0
2023-08-22 12:00:00,335.88,337.23,334.64,335.96,34801.0,335.88,337.23,334.64,335.96,34801.0
2023-08-22 13:00:00,335.56,336.01,331.88,333.31,23139.0,335.56,336.01,331.88,333.31,23139.0
2023-08-22 14:00:00,333.39,334.11,331.84,332.48,28442.0,333.39,334.11,331.84,332.48,28442.0
2023-08-22 15:00:00,332.53,336.0,332.53,333.64,103495.0,332.53,336.0,332.53,333.64,103495.0
2023-08-23 09:30:00,336.05,352.91,336.05,352.64,88490.0,336.05,352.91,336.05,352.64,88490.0
2023-08-23 10:00:00,352.26,355.6,349.47,355.54,138203.0,352.26,355.6,349.47,355.54,138203.0
2023-08-23 11:00:00,355.55,357.6,353.94,357.17,53501.0,355.55,357.6,353.94,357.17,53501.0
2023-08-23 12:00:00,356.91,361.6,355.37,360.83,59529.0,356.91,361.6,355.37,360.83,59529.0
2023-08-23 13:00:00,360.9,361.36,355.86,360.51,40325.0,360.9,361.36,355.86,360.51,40325.0
2023-08-23 14:00:00,360.48,360.48,357.3,358.35,33126.0,360.48,360.48,357.3,358.35,33126.0
2023-08-23 15:00:00,358.5,359.29,356.62,357.31,138070.0,358.5,359.29,356.62,357.31,138070.0
2023-08-24 09:30:00,356.72,358.9,354.02,358.9,24806.0,356.72,358.9,354.02,358.9,24806.0
2023-08-24 10:00:00,358.98,360.73,355.27,359.93,30703.0,358.98,360.73,355.27,359.93,30703.0
2023-08-24 11:00:00,359.99,360.19,356.4,357.21,36701.0,359.99,360.19,356.4,357.21,36701.0
2023-08-24 12:00:00,357.45,359.25,355.91,356.54,34853.0,357.45,359.25,355.91,356.54,34853.0
2023-08-24 13:00:00,356.48,357.18,352.52,353.86,22982.0,356.48,357.18,352.52,353.86,22982.0
2023-08-24 14:00:00,353.88,354.17,351.01,351.55,17650.0,353.88,354.17,351.01,351.55,17650.0
2023-08-24 15:00:00,351.5,352.79,350.25,350.96,106294.0,351.5,352.79,350.25,350.96,106294.0
2023-08-25 09:30:00,353.46,353.46,348.4,351.21,9647.0,353.46,353.46,348.4,351.21,9647.0
2023-08-25 10:00:00,350.57,351.8,341.19,341.55,28115.0,350.57,351.8,341.19,341.55,28115.0
2023-08-25 11:00:00,341.55,343.18,338.48,339.69,93927.0,341.55,343.18,338.48,339.69,93927.0
2023-08-25 12:00:00,339.38,340.88,339.37,340.56,87782.0,339.38,340.88,339.37,340.56,87782.0
2023-08-25 13:00:00,340.69,341.92,337.82,339.24,37138.0,340.69,341.92,337.82,339.24,37138.0
2023-08-25 14:00:00,339.74,341.03,338.04,338.06,32643.0,339.74,341.03,338.04,338.06,32643.0
2023-08-25 15:00:00,338.27,339.73,336.53,338.73,92186.0,338.27,339.73,336.53,338.73,92186.0
2023-08-28 09:30:00,340.23,347.08,340.23,346.01,14097.0,340.23,347.08,340.23,346.01,14097.0
2023-08-28 10:00:00,346.11,347.11,344.01,346.8,24384.0,346.11,347.11,344.01,346.8,24384.0
2023-08-28 11:00:00,347.78,347.99,344.31,344.31,13883.0,347.78,347.99,344.31,344.31,13883.0
2023-08-28 12:00:00,344.19,346.72,344.19,346.72,15882.0,344.19,346.72,344.19,346.72,15882.0
2023-08-28 13:00:00,347.12,347.48,346.02,346.44,20885.0,347.12,347.48,346.02,346.44,20885.0
2023-08-28 14:00:00,346.46,347.34,345.01,347.34,15885.0,346.46,347.34,345.01,347.34,15885.0
2023-08-28 15:00:00,347.03,348.73,346.55,346.81,45325.0,347.03,348.73,346.55,346.81,45325.0
2023-08-29 09:30:00,346.83,349.88,346.53,348.87,6474.0,346.83,349.88,346.53,348.87,6474.0
2023-08-29 10:00:00,348.93,353.76,348.93,352.94,27477.0,348.93,353.76,348.93,352.94,27477.0
2023-08-29 11:00:00,353.11,355.14,352.2,354.46,10376.0,353.11,355.14,352.2,354.46,10376.0
2023-08-29 12:00:00,354.5,357.62,354.5,357.2,15913.0,354.5,357.62,354.5,357.2,15913.0
2023-08-29 13:00:00,356.99,357.87,354.33,354.95,15505.0,356.99,357.87,354.33,354.95,15505.0
2023-08-29 14:00:00,354.8,356.49,354.68,355.53,6109.0,354.8,356.49,354.68,355.53,6109.0
2023-08-29 15:00:00,355.5,355.59,353.9,355.08,49473.0,355.5,355.59,353.9,355.08,49473.0
2023-08-30 09:30:00,351.41,354.59,351.0,353.25,12236.0,351.41,354.59,351.0,353.25,12236.0
2023-08-30 10:00:00,353.26,356.67,351.05,353.69,19543.0,353.26,356.67,351.05,353.69,19543.0
2023-08-30 11:00:00,353.55,356.23,353.26,356.13,7811.0,353.55,356.23,353.26,356.13,7811.0
2023-08-30 12:00:00,355.8,357.86,355.53,357.86,14279.0,355.8,357.86,355.53,357.86,14279.0
2023-08-30 13:00:00,357.55,357.8,356.64,357.05,13442.0,357.55,357.8,356.64,357.05,13442.0
2023-08-30 14:00:00,357.09,358.2,356.01,358.19,9948.0,357.09,358.2,356.01,358.19,9948.0
2023-08-30 15:00:00,358.76,359.14,355.86,356.11,59988.0,358.76,359.14,355.86,356.11,59988.0
2023-08-31 09:30:00,357.85,362.15,355.4,362.15,22600.0,357.85,362.15,355.4,362.15,22600.0
2023-08-31 10:00:00,361.54,364.5,361.49,364.36,28882.0,361.54,364.5,361.49,364.36,28882.0
2023-08-31 11:00:00,363.78,365.64,362.99,364.78,34226.0,363.78,365.64,362.99,364.78,34226.0
2023-08-31 12:00:00,364.63,366.85,364.04,364.45,24638.0,364.63,366.85,364.04,364.45,24638.0
2023-08-31 13:00:00,364.72,365.47,363.55,363.91,12095.0,364.72,365.47,363.55,363.91,12095.0
2023-08-31 14:00:00,364.22,366.25,364.22,365.27,16186.0,364.22,366.25,364.22,365.27,16186.0
2023-08-31 15:00:00,365.37,366.47,364.24,365.22,85609.0,365.37,366.47,364.24,365.22,85609.0
2023-09-01 09:30:00,371.49,373.88,368.84,372.1,58639.0,371.49,373.88,368.84,372.1,58639.0
2023-09-01 10:00:00,372.0,375.94,371.32,375.47,44098.0,372.0,375.94,371.32,375.47,44098.0
2023-09-01 11:00:00,375.56,378.72,374.1,377.63,32711.0,375.56,378.72,374.1,377.63,32711.0
2023-09-01 12:00:00,377.48,379.61,377.48,378.99,26261.0,377.48,379.61,377.48,378.99,26261.0
2023-09-01 13:00:00,378.88,381.05,378.88,380.66,39293.0,378.88,381.05,378.88,380.66,39293.0
2023-09-01 14:00:00,380.46,381.06,378.5,380.98,55083.0,380.46,381.06,378.5,380.98,55083.0
2023-09-01 15:00:00,380.82,381.7,379.26,381.05,151855.0,380.82,381.7,379.26,381.05,151855.0
2023-09-05 09:30:00,378.39,380.88,375.0,377.48,143926.0,378.39,380.88,375.0,377.48,143926.0
2023-09-05 10:00:00,377.48,383.8,377.14,383.26,66430.0,377.48,383.8,377.14,383.26,66430.0
2023-09-05 11:00:00,383.22,386.89,383.21,385.78,48578.0,383.22,386.89,383.21,385.78,48578.0
2023-09-05 12:00:00,385.22,386.79,383.22,385.84,39131.0,385.22,386.79,383.22,385.84,39131.0
2023-09-05 13:00:00,385.99,386.94,383.73,386.1,36384.0,385.99,386.94,383.73,386.1,36384.0
2023-09-05 14:00:00,386.19,387.63,385.46,387.53,29466.0,386.19,387.63,385.46,387.53,29466.0
2023-09-05 15:00:00,387.41,388.48,385.21,385.87,145094.0,387.41,388.48,385.21,385.87,145094.0
2023-09-06 09:30:00,381.63,384.42,377.0,377.0,19890.0,381.63,384.42,377.0,377.0,19890.0
2023-09-06 10:00:00,376.82,377.01,367.07,368.67,83853.0,376.82,377.01,367.07,368.67,83853.0
2023-09-06 11:00:00,368.58,368.58,365.01,365.59,56498.0,368.58,368.58,365.01,365.59,56498.0
2023-09-06 12:00:00,365.36,365.72,361.73,362.81,40011.0,365.36,365.72,361.73,362.81,40011.0
2023-09-06 13:00:00,362.97,365.93,362.66,365.0,29681.0,362.97,365.93,362.66,365.0,29681.0
2023-09-06 14:00:00,365.43,370.58,365.01,370.58,31455.0,365.43,370.58,365.01,370.58,31455.0
2023-09-06 15:00:00,370.62,374.23,370.1,373.81,94955.0,370.62,374.23,370.1,373.81,94955.0
2023-09-07 09:30:00,370.26,371.01,366.85,367.8,20968.0,370.26,371.01,366.85,367.8,20968.0
2023-09-07 10:00:00,367.53,371.14,366.35,369.81,44368.0,367.53,371.14,366.35,369.81,44368.0
2023-09-07 11:00:00,369.85,372.4,366.59,371.19,45265.0,369.85,372.4,366.59,371.19,45265.0
2023-09-07 12:00:00,371.38,372.35,368.44,370.69,46640.0,371.38,372.35,368.44,370.69,46640.0
2023-09-07 13:00:00,370.49,371.82,369.74,370.05,55795.0,370.49,371.82,369.74,370.05,55795.0
2023-09-07 14:00:00,370.21,371.56,368.18,370.0,47869.0,370.21,371.56,368.18,370.0,47869.0
2023-09-07 15:00:00,369.99,371.48,367.7,368.59,180302.0,369.99,371.48,367.7,368.59,180302.0
2023-09-08 09:30:00,336.0,346.2,328.01,334.15,648387.0,336.0,346.2,328.01,334.15,648387.0
2023-09-08 10:00:00,333.93,334.15,322.01,324.51,632608.0,333.93,334.15,322.01,324.51,632608.0
2023-09-08 11:00:00,324.6,325.8,317.0,318.9,431875.0,324.6,325.8,317.0,318.9,431875.0
2023-09-08 12:00:00,319.0,319.17,314.08,314.21,292527.0,319.0,319.17,314.08,314.21,292527.0
2023-09-08 13:00:00,314.16,316.21,310.82,315.1,458963.0,314.16,316.21,310.82,315.1,458963.0
2023-09-08 14:00:00,315.19,315.19,309.54,310.3,196389.0,315.19,315.19,309.54,310.3,196389.0
2023-09-08 15:00:00,310.3,311.2,309.0,310.94,532107.0,310.3,311.2,309.0,310.94,532107.0
2023-09-11 09:30:00,313.21,319.0,311.02,311.5,189721.0,313.21,319.0,311.02,311.5,189721.0
2023-09-11 10:00:00,311.84,313.83,309.58,309.95,84857.0,311.84,313.83,309.58,309.95,84857.0
2023-09-11 11:00:00,309.88,316.7,309.88,316.67,69733.0,309.88,316.7,309.88,316.67,69733.0
2023-09-11 12:00:00,316.55,318.33,313.21,317.13,77590.0,316.55,318.33,313.21,317.13,77590.0
2023-09-11 13:00:00,317.11,321.23,317.11,320.68,111321.0,317.11,321.23,317.11,320.68,111321.0
2023-09-11 14:00:00,320.4,320.67,316.18,318.28,57165.0,320.4,320.67,316.18,318.28,57165.0
2023-09-11 15:00:00,318.07,319.08,314.96,316.52,157859.0,318.07,319.08,314.96,316.52,157859.0
2023-09-12 09:30:00,314.96,316.05,310.05,314.28,44949.0,314.96,316.05,310.05,314.28,44949.0
2023-09-12 10:00:00,314.36,315.5,309.19,309.39,63564.0,314.36,315.5,309.19,309.39,63564.0
2023-09-12 11:00:00,309.4,313.29,308.47,311.78,53204.0,309.4,313.29,308.47,311.78,53204.0
2023-09-12 12:00:00,312.12,312.84,310.84,311.15,26344.0,312.12,312.84,310.84,311.15,26344.0
2023-09-12 13:00:00,311.43,312.14,310.46,310.72,21687.0,311.43,312.14,310.46,310.72,21687.0
2023-09-12 14:00:00,310.5,310.98,308.75,309.29,24337.0,310.5,310.98,308.75,309.29,24337.0
2023-09-12 15:00:00,309.12,309.5,306.55,307.25,151119.0,309.12,309.5,306.55,307.25,151119.0
2023-09-13 09:30:00,305.15,308.51,304.35,305.95,38323.0,305.15,308.51,304.35,305.95,38323.0
2023-09-13 10:00:00,305.54,306.34,303.3,305.5,51967.0,305.54,306.34,303.3,305.5,51967.0
2023-09-13 11:00:00,305.8,306.92,303.83,304.7,32536.0,305.8,306.92,303.83,304.7,32536.0
2023-09-13 12:00:00,304.7,307.24,304.53,307.13,18028.0,304.7,307.24,304.53,307.13,18028.0
2023-09-13 13:00:00,306.68,308.73,306.28,306.28,13410.0,306.68,308.73,306.28,306.28,13410.0
2023-09-13 14:00:00,306.26,308.08,306.12,307.0,19891.0,306.26,308.08,306.12,307.0,19891.0
2023-09-13 15:00:00,306.55,310.56,306.48,310.56,118434.0,306.55,310.56,306.48,310.56,118434.0
2023-09-14 09:30:00,307.14,311.43,304.96,306.54,57001.0,307.14,311.43,304.96,306.54,57001.0
2023-09-14 10:00:00,306.65,311.72,305.04,311.17,26461.0,306.65,311.72,305.04,311.17,26461.0
2023-09-14 11:00:00,310.91,311.31,308.53,308.53,27313.0,310.91,311.31,308.53,308.53,27313.0
2023-09-14 12:00:00,308.6,309.18,306.36,306.63,28027.0,308.6,309.18,306.36,306.63,28027.0
2023-09-14 13:00:00,306.68,307.96,304.94,305.29,36838.0,306.68,307.96,304.94,305.29,36838.0
2023-09-14 14:00:00,305.35,305.84,304.36,305.76,45903.0,305.35,305.84,304.36,305.76,45903.0
2023-09-14 15:00:00,306.0,307.68,305.48,306.94,102305.0,306.0,307.68,305.48,306.94,102305.0
2023-09-15 09:30:00,304.7,305.44,301.67,303.36,26680.0,304.7,305.44,301.67,303.36,26680.0
2023-09-15 10:00:00,303.8,304.29,301.76,303.06,31193.0,303.8,304.29,301.76,303.06,31193.0
2023-09-15 11:00:00,303.04,305.16,302.27,304.15,34628.0,303.04,305.16,302.27,304.15,34628.0
2023-09-15 12:00:00,304.16,305.1,301.05,301.66,29857.0,304.16,305.1,301.05,301.66,29857.0
2023-09-15 13:00:00,301.54,304.38,300.73,304.11,50070.0,301.54,304.38,300.73,304.11,50070.0
2023-09-15 14:00:00,304.11,305.42,301.92,302.76,35007.0,304.11,305.42,301.92,302.76,35007.0
2023-09-15 15:00:00,302.66,303.93,302.0,303.74,81031.0,302.66,303.93,302.0,303.74,81031.0
2023-09-18 09:30:00,301.8,302.15,298.36,300.37,37932.0,301.8,302.15,298.36,300.37,37932.0
2023-09-18 10:00:00,300.73,301.5,298.57,300.52,29551.0,300.73,301.5,298.57,300.52,29551.0
2023-09-18 11:00:00,300.69,301.1,298.1,298.46,28199.0,300.69,301.1,298.1,298.46,28199.0
2023-09-18 12:00:00,298.47,298.98,297.17,297.77,40697.0,298.47,298.98,297.17,297.77,40697.0
2023-09-18 13:00:00,297.94,298.16,295.15,295.2,32051.0,297.94,298.16,295.15,295.2,32051.0
2023-09-18 14:00:00,295.28,296.53,293.35,293.58,46451.0,295.28,296.53,293.35,293.58,46451.0
2023-09-18 15:00:00,293.47,294.17,290.83,292.46,244090.0,293.47,294.17,290.83,292.46,244090.0
2023-09-19 09:30:00,291.9,292.52,287.7,288.23,41693.0,291.9,292.52,287.7,288.23,41693.0
2023-09-19 10:00:00,288.91,289.29,286.54,287.71,48283.0,288.91,289.29,286.54,287.71,48283.0
2023-09-19 11:00:00,288.13,290.5,287.69,289.21,29260.0,288.13,290.5,287.69,289.21,29260.0
2023-09-19 12:00:00,289.22,291.13,288.99,289.61,27298.0,289.22,291.13,288.99,289.61,27298.0
2023-09-19 13:00:00,289.49,291.82,288.66,291.63,43113.0,289.49,291.82,288.66,291.63,43113.0
2023-09-19 14:00:00,291.42,292.83,290.86,290.86,39343.0,291.42,292.83,290.86,290.86,39343.0
2023-09-19 15:00:00,290.76,291.06,289.31,290.0,72061.0,290.76,291.06,289.31,290.0,72061.0
2023-09-20 09:30:00,292.88,294.95,290.86,294.28,36760.0,292.88,294.95,290.86,294.28,36760.0
2023-09-20 10:00:00,293.36,294.21,291.0,292.12,28483.0,293.36,294.21,291.0,292.12,28483.0
2023-09-20 11:00:00,292.49,293.0,291.41,292.92,11510.0,292.49,293.0,291.41,292.92,11510.0
2023-09-20 12:00:00,292.92,293.8,292.81,293.14,13759.0,292.92,293.8,292.81,293.14,13759.0
2023-09-20 13:00:00,292.96,293.38,291.01,291.78,12577.0,292.96,293.38,291.01,291.78,12577.0
2023-09-20 14:00:00,291.46,292.79,289.37,289.38,22766.0,291.46,292.79,289.37,289.38,22766.0
2023-09-20 15:00:00,289.45,290.25,285.76,286.86,104348.0,289.45,290.25,285.76,286.86,104348.0
2023-09-21 09:30:00,283.5,283.5,276.13,276.93,252198.0,283.5,283.5,276.13,276.93,252198.0
2023-09-21 10:00:00,277.05,278.98,274.48,274.49,146001.0,277.05,278.98,274.48,274.49,146001.0
2023-09-21 11:00:00,274.75,275.46,272.81,273.65,63799.0,274.75,275.46,272.81,273.65,63799.0
2023-09-21 12:00:00,273.43,274.4,273.07,273.45,40354.0,273.43,274.4,273.07,273.45,40354.0
2023-09-21 13:00:00,273.4,276.13,272.62,276.0,68222.0,273.4,276.13,272.62,276.0,68222.0
2023-09-21 14:00:00,275.93,276.19,272.83,273.11,38379.0,275.93,276.19,272.83,273.11,38379.0
2023-09-21 15:00:00,273.19,273.24,270.98,271.08,183798.0,273.19,273.24,270.98,271.08,183798.0
2023-09-22 09:30:00,273.77,273.77,268.2,269.2,43237.0,273.77,273.77,268.2,269.2,43237.0
2023-09-22 10:00:00,268.98,268.98,264.97,266.73,331074.0,268.98,268.98,264.97,266.73,331074.0
2023-09-22 11:00:00,266.34,267.44,263.92,264.88,62063.0,266.34,267.44,263.92,264.88,62063.0
2023-09-22 12:00:00,264.69,265.08,263.85,263.98,53675.0,264.69,265.08,263.85,263.98,53675.0
2023-09-22 13:00:00,264.11,264.43,262.59,263.14,57384.0,264.11,264.43,262.59,263.14,57384.0
2023-09-22 14:00:00,263.02,263.29,261.45,262.1,84400.0,263.02,263.29,261.45,262.1,84400.0
2023-09-22 15:00:00,262.14,264.83,262.14,263.79,239033.0,262.14,264.83,262.14,263.79,239033.0
2023-09-25 09:30:00,264.98,269.85,263.89,267.21,55440.0,264.98,269.85,263.89,267.21,55440.0
2023-09-25 10:00:00,267.75,267.91,264.87,265.06,83887.0,267.75,267.91,264.87,265.06,83887.0
2023-09-25 11:00:00,264.9,269.3,264.9,268.04,181024.0,264.9,269.3,264.9,268.04,181024.0
2023-09-25 12:00:00,268.29,268.29,266.14,266.36,101869.0,268.29,268.29,266.14,266.36,101869.0
2023-09-25 13:00:00,266.35,268.43,265.76,266.31,74145.0,266.35,268.43,265.76,266.31,74145.0
2023-09-25 14:00:00,266.24,266.6,264.86,264.86,49135.0,266.24,266.6,264.86,264.86,49135.0
2023-09-25 15:00:00,264.98,265.83,263.69,265.22,222426.0,264.98,265.83,263.69,265.22,222426.0
2023-09-26 09:30:00,262.57,264.62,261.44,263.08,32161.0,262.57,264.62,261.44,263.08,32161.0
2023-09-26 10:00:00,263.34,263.38,261.37,262.32,107730.0,263.34,263.38,261.37,262.32,107730.0
2023-09-26 11:00:00,262.3,262.37,259.75,260.43,65864.0,262.3,262.37,259.75,260.43,65864.0
2023-09-26 12:00:00,260.47,261.67,259.26,259.66,130868.0,260.47,261.67,259.26,259.66,130868.0
2023-09-26 13:00:00,259.57,260.2,258.25,258.81,26877.0,259.57,260.2,258.25,258.81,26877.0
2023-09-26 14:00:00,258.69,258.81,256.0,256.25,123115.0,258.69,258.81,256.0,256.25,123115.0
2023-09-26 15:00:00,256.16,257.72,255.96,257.37,265400.0,256.16,257.72,255.96,257.37,265400.0
2023-09-27 09:30:00,259.49,261.0,257.53,259.84,43359.0,259.49,261.0,257.53,259.84,43359.0
2023-09-27 10:00:00,259.96,260.14,257.38,257.45,47713.0,259.96,260.14,257.38,257.45,47713.0
2023-09-27 11:00:00,257.85,258.34,256.1,257.11,156591.0,257.85,258.34,256.1,257.11,156591.0
2023-09-27 12:00:00,256.9,257.21,255.65,255.68,31830.0,256.9,257.21,255.65,255.68,31830.0
2023-09-27 13:00:00,255.84,256.32,253.75,255.45,30517.0,255.84,256.32,253.75,255.45,30517.0
2023-09-27 14:00:00,255.04,257.98,254.59,257.8,25793.0,255.04,257.98,254.59,257.8,25793.0
2023-09-27 15:00:00,257.87,260.25,256.54,256.68,177661.0,257.87,260.25,256.54,256.68,177661.0
2023-09-28 09:30:00,255.17,258.19,254.43,256.02,33280.0,255.17,258.19,254.43,256.02,33280.0
2023-09-28 10:00:00,257.11,257.11,253.12,255.25,265629.0,257.11,257.11,253.12,255.25,265629.0
2023-09-28 11:00:00,255.08,260.95,254.16,260.95,151578.0,255.08,260.95,254.16,260.95,151578.0
2023-09-28 12:00:00,260.97,262.94,259.77,261.78,41433.0,260.97,262.94,259.77,261.78,41433.0
2023-09-28 13:00:00,261.62,261.82,259.02,259.22,22639.0,261.62,261.82,259.02,259.22,22639.0
2023-09-28 14:00:00,259.25,259.87,257.64,258.65,32344.0,259.25,259.87,257.64,258.65,32344.0
2023-09-28 15:00:00,258.62,260.77,257.92,259.32,83208.0,258.62,260.77,257.92,259.32,83208.0
2023-09-29 09:30:00,263.63,267.85,262.16,266.09,64965.0,263.63,267.85,262.16,266.09,64965.0
2023-09-29 10:00:00,266.82,268.38,266.37,267.28,54996.0,266.82,268.38,266.37,267.28,54996.0
2023-09-29 11:00:00,267.06,268.68,266.35,267.64,42865.0,267.06,268.68,266.35,267.64,42865.0
2023-09-29 12:00:00,267.65,268.01,266.19,266.19,30935.0,267.65,268.01,266.19,266.19,30935.0
2023-09-29 13:00:00,266.19,266.75,265.0,265.38,63946.0,266.19,266.75,265.0,265.38,63946.0
2023-09-29 14:00:00,265.52,266.1,264.72,266.09,37686.0,265.52,266.1,264.72,266.09,37686.0
2023-09-29 15:00:00,266.36,266.53,263.36,264.61,105613.0,266.36,266.53,263.36,264.61,105613.0
2023-10-02 09:30:00,263.42,265.89,260.44,261.52,26574.0,263.42,265.89,260.44,261.52,26574.0
2023-10-02 10:00:00,262.2,263.35,260.57,261.71,28931.0,262.2,263.35,260.57,261.71,28931.0
2023-10-02 11:00:00,261.89,264.44,261.8,262.58,20376.0,261.89,264.44,261.8,262.58,20376.0
2023-10-02 12:00:00,263.02,263.75,261.5,262.27,18481.0,263.02,263.75,261.5,262.27,18481.0
2023-10-02 13:00:00,262.49,263.28,260.88,261.25,33534.0,262.49,263.28,260.88,261.25,33534.0
2023-10-02 14:00:00,261.08,261.38,259.05,259.74,28685.0,261.08,261.38,259.05,259.74,28685.0
2023-10-02 15:00:00,259.53,262.33,259.36,262.13,82406.0,259.53,262.33,259.36,262.13,82406.0
2023-10-03 09:30:00,259.16,260.32,256.95,258.18,18836.0,259.16,260.32,256.95,258.18,18836.0
2023-10-03 10:00:00,257.85,257.85,251.75,252.54,67426.0,257.85,257.85,251.75,252.54,67426.0
2023-10-03 11:00:00,252.18,252.73,250.26,251.26,38112.0,252.18,252.73,250.26,251.26,38112.0
2023-10-03 12:00:00,251.73,253.7,251.33,253.15,53680.0,251.73,253.7,251.33,253.15,53680.0
2023-10-03 13:00:00,253.61,253.72,252.01,252.11,25266.0,253.61,253.72,252.01,252.11,25266.0
2023-10-03 14:00:00,252.11,253.51,251.44,253.26,24075.0,252.11,253.51,251.44,253.26,24075.0
2023-10-03 15:00:00,253.2,253.91,252.1,253.56,124311.0,253.2,253.91,252.1,253.56,124311.0
2023-10-04 09:30:00,254.96,255.04,250.0,250.14,27999.0,254.96,255.04,250.0,250.14,27999.0
2023-10-04 10:00:00,250.0,250.28,246.93,248.22,57911.0,250.0,250.28,246.93,248.22,57911.0
2023-10-04 11:00:00,248.23,250.97,247.3,248.77,42519.0,248.23,250.97,247.3,248.77,42519.0
2023-10-04 12:00:00,248.87,250.58,247.9,249.61,31247.0,248.87,250.58,247.9,249.61,31247.0
2023-10-04 13:00:00,249.12,249.45,247.27,247.39,23168.0,249.12,249.45,247.27,247.39,23168.0
2023-10-04 14:00:00,247.26,248.5,246.96,247.99,31193.0,247.26,248.5,246.96,247.99,31193.0
2023-10-04 15:00:00,248.0,249.0,247.49,248.43,103571.0,248.0,249.0,247.49,248.43,103571.0
2023-10-05 09:30:00,248.37,248.45,242.1,243.02,41389.0,248.37,248.45,242.1,243.02,41389.0
2023-10-05 10:00:00,243.02,243.14,239.89,240.23,73004.0,243.02,243.14,239.89,240.23,73004.0
2023-10-05 11:00:00,240.07,240.76,238.65,239.1,48246.0,240.07,240.76,238.65,239.1,48246.0
2023-10-05 12:00:00,239.34,241.02,239.13,240.12,32460.0,239.34,241.02,239.13,240.12,32460.0
2023-10-05 13:00:00,240.14,242.25,239.62,242.04,36059.0,240.14,242.25,239.62,242.04,36059.0
2023-10-05 14:00:00,242.24,242.9,241.49,241.81,28040.0,242.24,242.9,241.49,241.81,28040.0
2023-10-05 15:00:00,241.81,241.91,240.06,240.11,82847.0,241.81,241.91,240.06,240.11,82847.0
2023-10-06 09:30:00,237.99,239.38,237.32,238.24,37420.0,237.99,239.38,237.32,238.24,37420.0
2023-10-06 10:00:00,238.52,245.99,235.7,241.92,118834.0,238.52,245.99,235.7,241.92,118834.0
2023-10-06 11:00:00,242.37,247.58,242.18,247.58,59399.0,242.37,247.58,242.18,247.58,59399.0
2023-10-06 12:00:00,247.5,248.93,247.03,247.95,40082.0,247.5,248.93,247.03,247.95,40082.0
2023-10-06 13:00:00,247.95,249.26,247.66,249.08,29401.0,247.95,249.26,247.66,249.08,29401.0
2023-10-06 14:00:00,249.17,250.86,249.08,250.75,61416.0,249.17,250.86,249.08,250.75,61416.0
2023-10-06 15:00:00,250.52,250.68,248.25,248.29,162188.0,250.52,250.68,248.25,248.29,162188.0
2023-10-09 09:30:00,244.46,245.67,241.02,241.39,36335.0,244.46,245.67,241.02,241.39,36335.0
2023-10-09 10:00:00,241.21,243.22,240.12,240.22,60463.0,241.21,243.22,240.12,240.22,60463.0
2023-10-09 11:00:00,240.41,241.84,240.38,241.61,26247.0,240.41,241.84,240.38,241.61,26247.0
2023-10-09 12:00:00,241.67,243.76,241.48,241.82,37088.0,241.67,243.76,241.48,241.82,37088.0
2023-10-09 13:00:00,241.84,244.61,240.39,244.37,38144.0,241.84,244.61,240.39,244.37,38144.0
2023-10-09 14:00:00,244.59,246.0,243.88,245.82,32236.0,244.59,246.0,243.88,245.82,32236.0
2023-10-09 15:00:00,245.84,246.41,244.24,245.78,85590.0,245.84,246.41,244.24,245.78,85590.0
2023-10-10 09:30:00,246.22,247.63,245.28,246.07,20996.0,246.22,247.63,245.28,246.07,20996.0
2023-10-10 10:00:00,246.08,253.82,245.88,252.93,94441.0,246.08,253.82,245.88,252.93,94441.0
2023-10-10 11:00:00,252.55,255.45,252.49,253.69,61201.0,252.55,255.45,252.49,253.69,61201.0
2023-10-10 12:00:00,253.82,254.01,251.35,251.93,41207.0,253.82,254.01,251.35,251.93,41207.0
2023-10-10 13:00:00,251.91,251.91,249.53,250.73,24354.0,251.91,251.91,249.53,250.73,24354.0
2023-10-10 14:00:00,250.73,250.73,248.81,249.09,23090.0,250.73,250.73,248.81,249.09,23090.0
2023-10-10 15:00:00,249.08,249.15,247.49,247.69,72478.0,249.08,249.15,247.49,247.69,72478.0
2023-10-11 09:30:00,249.11,253.83,249.11,250.06,42232.0,249.11,253.83,249.11,250.06,42232.0
2023-10-11 10:00:00,249.78,251.76,249.55,251.01,28786.0,249.78,251.76,249.55,251.01,28786.0
2023-10-11 11:00:00,251.09,252.41,248.83,249.25,31558.0,251.09,252.41,248.83,249.25,31558.0
2023-10-11 12:00:00,249.35,251.58,249.35,250.54,33567.0,249.35,251.58,249.35,250.54,33567.0
2023-10-11 13:00:00,250.67,252.39,250.33,250.78,23876.0,250.67,252.39,250.33,250.78,23876.0
2023-10-11 14:00:00,250.88,252.23,250.48,251.57,23050.0,250.88,252.23,250.48,251.57,23050.0
2023-10-11 15:00:00,251.44,252.14,249.5,249.81,100502.0,251.44,252.14,249.5,249.81,100502.0
2023-10-12 09:30:00,248.59,248.96,244.16,245.75,31075.0,248.59,248.96,244.16,245.75,31075.0
2023-10-12 10:00:00,245.45,245.45,239.41,239.65,71599.0,245.45,245.45,239.41,239.65,71599.0
2023-10-12 11:00:00,239.64,240.95,238.58,240.19,35552.0,239.64,240.95,238.58,240.19,35552.0
2023-10-12 12:00:00,240.48,240.59,239.0,239.32,35092.0,240.48,240.59,239.0,239.32,35092.0
2023-10-12 13:00:00,239.24,239.58,236.11,236.21,47770.0,239.24,239.58,236.11,236.21,47770.0
2023-10-12 14:00:00,236.4,237.82,235.17,237.13,48246.0,236.4,237.82,235.17,237.13,48246.0
2023-10-12 15:00:00,237.3,239.43,236.85,239.04,112237.0,237.3,239.43,236.85,239.04,112237.0
2023-10-13 09:30:00,237.76,238.37,235.05,237.04,28575.0,237.76,238.37,235.05,237.04,28575.0
2023-10-13 10:00:00,236.48,237.07,232.61,233.3,74527.0,236.48,237.07,232.61,233.3,74527.0
2023-10-13 11:00:00,233.0,234.8,231.76,233.86,154848.0,233.0,234.8,231.76,233.86,154848.0
2023-10-13 12:00:00,233.93,236.56,233.66,235.41,49500.0,233.93,236.56,233.66,235.41,49500.0
2023-10-13 13:00:00,235.73,240.01,235.38,239.27,92959.0,235.73,240.01,235.38,239.27,92959.0
2023-10-13 14:00:00,238.85,239.6,238.24,239.53,66554.0,238.85,239.6,238.24,239.53,66554.0
2023-10-13 15:00:00,239.51,240.35,237.3,238.54,182193.0,239.51,240.35,237.3,238.54,182193.0
2023-10-16 09:30:00,240.94,243.45,239.83,242.13,54650.0,240.94,243.45,239.83,242.13,54650.0
2023-10-16 10:00:00,242.14,245.71,241.75,245.3,64963.0,242.14,245.71,241.75,245.3,64963.0
2023-10-16 11:00:00,245.27,245.63,243.01,243.01,30981.0,245.27,245.63,243.01,243.01,30981.0
2023-10-16 12:00:00,243.27,245.47,243.26,244.83,35820.0,243.27,245.47,243.26,244.83,35820.0
2023-10-16 13:00:00,244.75,245.97,242.6,244.67,43500.0,244.75,245.97,242.6,244.67,43500.0
2023-10-16 14:00:00,244.69,244.69,242.28,242.6,26605.0,244.69,244.69,242.28,242.6,26605.0
2023-10-16 15:00:00,242.47,245.0,242.32,244.7,106914.0,242.47,245.0,242.32,244.7,106914.0
2023-10-17 09:30:00,242.7,247.89,240.8,245.41,22957.0,242.7,247.89,240.8,245.41,22957.0
2023-10-17 10:00:00,245.3,249.11,245.26,248.05,43240.0,245.3,249.11,245.26,248.05,43240.0
2023-10-17 11:00:00,248.06,251.44,248.06,251.15,31432.0,248.06,251.44,248.06,251.15,31432.0
2023-10-17 12:00:00,251.27,253.03,250.5,251.54,31254.0,251.27,253.03,250.5,251.54,31254.0
2023-10-17 13:00:00,251.53,252.11,249.83,250.12,35643.0,251.53,252.11,249.83,250.12,35643.0
2023-10-17 14:00:00,250.1,252.32,249.56,250.67,35903.0,250.1,252.32,249.56,250.67,35903.0
2023-10-17 15:00:00,250.68,252.49,250.2,251.03,120279.0,250.68,252.49,250.2,251.03,120279.0
2023-10-18 09:30:00,248.0,248.23,242.02,242.11,45506.0,248.0,248.23,242.02,242.11,45506.0
2023-10-18 10:00:00,242.0,245.46,240.84,240.86,65354.0,242.0,245.46,240.84,240.86,65354.0
2023-10-18 11:00:00,241.23,242.63,240.52,241.9,33812.0,241.23,242.63,240.52,241.9,33812.0
2023-10-18 12:00:00,242.17,242.37,240.68,240.89,36185.0,242.17,242.37,240.68,240.89,36185.0
2023-10-18 13:00:00,240.57,243.02,240.44,242.15,34862.0,240.57,243.02,240.44,242.15,34862.0
2023-10-18 14:00:00,242.06,242.5,240.25,240.56,24664.0,242.06,242.5,240.25,240.56,24664.0
2023-10-18 15:00:00,240.3,240.89,239.49,239.91,96947.0,240.3,240.89,239.49,239.91,96947.0
2023-10-19 09:30:00,239.07,240.5,236.01,236.01,38852.0,239.07,240.5,236.01,236.01,38852.0
2023-10-19 10:00:00,236.47,237.44,232.78,232.88,78008.0,236.47,237.44,232.78,232.88,78008.0
2023-10-19 11:00:00,233.16,234.94,232.49,234.0,59993.0,233.16,234.94,232.49,234.0,59993.0
2023-10-19 12:00:00,233.78,237.4,233.05,234.92,63955.0,233.78,237.4,233.05,234.92,63955.0
2023-10-19 13:00:00,234.91,236.35,233.59,233.82,26114.0,234.91,236.35,233.59,233.82,26114.0
2023-10-19 14:00:00,233.52,233.95,231.2,231.9,57712.0,233.52,233.95,231.2,231.9,57712.0
2023-10-19 15:00:00,231.83,232.28,229.33,231.15,239147.0,231.83,232.28,229.33,231.15,239147.0
2023-10-20 09:30:00,230.41,231.61,228.31,229.45,22029.0,230.41,231.61,228.31,229.45,22029.0
2023-10-20 10:00:00,229.01,231.01,228.37,229.06,37566.0,229.01,231.01,228.37,229.06,37566.0
2023-10-20 11:00:00,228.97,230.9,226.75,230.21,94534.0,228.97,230.9,226.75,230.21,94534.0
2023-10-20 12:00:00,230.21,231.11,229.0,231.06,29581.0,230.21,231.11,229.0,231.06,29581.0
2023-10-20 13:00:00,231.16,232.77,230.08,232.07,51314.0,231.16,232.77,230.08,232.07,51314.0
2023-10-20 14:00:00,232.1,232.25,230.86,231.88,59376.0,232.1,232.25,230.86,231.88,59376.0
2023-10-20 15:00:00,231.98,233.62,231.71,232.6,127474.0,231.98,233.62,231.71,232.6,127474.0
2023-10-23 09:30:00,230.56,232.82,227.51,230.52,44089.0,230.56,232.82,227.51,230.52,44089.0
2023-10-23 10:00:00,230.46,233.0,229.81,232.9,49032.0,230.46,233.0,229.81,232.9,49032.0
2023-10-23 11:00:00,232.56,235.83,232.41,235.73,46070.0,232.56,235.83,232.41,235.73,46070.0
2023-10-23 12:00:00,235.64,236.56,234.59,236.38,20574.0,235.64,236.56,234.59,236.38,20574.0
2023-10-23 13:00:00,236.5,238.1,235.65,237.96,48168.0,236.5,238.1,235.65,237.96,48168.0
2023-10-23 14:00:00,237.78,238.78,235.6,237.23,26872.0,237.78,238.78,235.6,237.23,26872.0
2023-10-23 15:00:00,237.06,237.21,233.05,233.06,51226.0,237.06,237.21,233.05,233.06,51226.0
2023-10-24 09:30:00,235.45,236.64,231.33,233.36,20515.0,235.45,236.64,231.33,233.36,20515.0
2023-10-24 10:00:00,233.67,234.49,231.38,231.52,36692.0,233.67,234.49,231.38,231.52,36692.0
2023-10-24 11:00:00,231.45,232.44,228.08,229.4,40265.0,231.45,232.44,228.08,229.4,40265.0
2023-10-24 12:00:00,229.6,230.29,227.22,228.43,30441.0,229.6,230.29,227.22,228.43,30441.0
2023-10-24 13:00:00,228.22,230.0,227.57,229.69,19656.0,228.22,230.0,227.57,229.69,19656.0
2023-10-24 14:00:00,229.8,231.63,229.54,231.07,24870.0,229.8,231.63,229.54,231.07,24870.0
2023-10-24 15:00:00,231.24,232.02,230.38,231.7,72940.0,231.24,232.02,230.38,231.7,72940.0
2023-10-25 09:30:00,228.32,230.49,226.01,226.35,9112.0,228.32,230.49,226.01,226.35,9112.0
2023-10-25 10:00:00,226.25,226.6,224.08,225.29,60881.0,226.25,226.6,224.08,225.29,60881.0
2023-10-25 11:00:00,225.61,228.15,225.43,226.71,30009.0,225.61,228.15,225.43,226.71,30009.0
2023-10-25 12:00:00,226.61,228.0,226.28,227.16,17739.0,226.61,228.0,226.28,227.16,17739.0
2023-10-25 13:00:00,227.22,228.0,226.01,227.2,23647.0,227.22,228.0,226.01,227.2,23647.0
2023-10-25 14:00:00,227.12,227.81,226.1,226.53,16521.0,227.12,227.81,226.1,226.53,16521.0
2023-10-25 15:00:00,226.46,227.16,225.86,226.27,63822.0,226.46,227.16,225.86,226.27,63822.0
2023-10-26 09:30:00,225.26,228.73,221.52,221.77,41612.0,225.26,228.73,221.52,221.77,41612.0
2023-10-26 10:00:00,221.44,222.13,217.75,221.09,90384.0,221.44,222.13,217.75,221.09,90384.0
2023-10-26 11:00:00,221.39,221.72,217.5,217.82,55501.0,221.39,221.72,217.5,217.82,55501.0
2023-10-26 12:00:00,217.5,217.84,215.28,215.51,44707.0,217.5,217.84,215.28,215.51,44707.0
2023-10-26 13:00:00,215.29,216.81,214.39,216.68,41952.0,215.29,216.81,214.39,216.68,41952.0
2023-10-26 14:00:00,216.9,218.16,216.33,217.65,30654.0,216.9,218.16,216.33,217.65,30654.0
2023-10-26 15:00:00,217.8,218.29,214.61,215.48,128364.0,217.8,218.29,214.61,215.48,128364.0
2023-10-27 09:30:00,216.67,217.72,214.65,214.99,16291.0,216.67,217.72,214.65,214.99,16291.0
2023-10-27 10:00:00,214.54,218.0,213.75,216.03,29872.0,214.54,218.0,213.75,216.03,29872.0
2023-10-27 11:00:00,216.19,218.6,215.53,216.25,25119.0,216.19,218.6,215.53,216.25,25119.0
2023-10-27 12:00:00,215.96,216.13,214.99,215.4,20572.0,215.96,216.13,214.99,215.4,20572.0
2023-10-27 13:00:00,215.47,215.69,213.35,213.36,32927.0,215.47,215.69,213.35,213.36,32927.0
2023-10-27 14:00:00,213.44,213.64,212.28,212.4,25911.0,213.44,213.64,212.28,212.4,25911.0
2023-10-27 15:00:00,212.43,213.45,212.08,213.04,116721.0,212.43,213.45,212.08,213.04,116721.0
2023-10-30 09:30:00,214.94,216.2,211.7,212.39,19993.0,214.94,216.2,211.7,212.39,19993.0
2023-10-30 10:00:00,211.72,212.12,209.66,211.3,45442.0,211.72,212.12,209.66,211.3,45442.0
2023-10-30 11:00:00,211.43,215.11,211.43,215.0,67106.0,211.43,215.11,211.43,215.0,67106.0
2023-10-30 12:00:00,215.14,215.33,213.3,213.58,35856.0,215.14,215.33,213.3,213.58,35856.0
2023-10-30 13:00:00,213.57,214.22,213.15,214.17,29301.0,213.57,214.22,213.15,214.17,29301.0
2023-10-30 14:00:00,214.19,216.35,213.67,215.11,32347.0,214.19,216.35,213.67,215.11,32347.0
2023-10-30 15:00:00,215.33,216.96,215.19,215.65,110100.0,215.33,216.96,215.19,215.65,110100.0
2023-10-31 09:30:00,217.25,218.2,213.01,215.1,19078.0,217.25,218.2,213.01,215.1,19078.0
2023-10-31 10:00:00,215.43,215.55,212.92,215.51,37727.0,215.43,215.55,212.92,215.51,37727.0
2023-10-31 11:00:00,215.44,216.37,214.72,216.37,29430.0,215.44,216.37,214.72,216.37,29430.0
2023-10-31 12:00:00,216.11,216.94,214.83,216.36,33800.0,216.11,216.94,214.83,216.36,33800.0
2023-10-31 13:00:00,216.36,216.68,215.15,216.18,16117.0,216.36,216.68,215.15,216.18,16117.0
2023-10-31 14:00:00,216.26,217.37,216.12,217.37,38310.0,216.26,217.37,216.12,217.37,38310.0
2023-10-31 15:00:00,217.36,218.73,217.1,218.15,112872.0,217.36,218.73,217.1,218.15,112872.0
2023-11-01 09:30:00,215.99,218.26,209.54,210.64,82679.0,215.99,218.26,209.54,210.64,82679.0
2023-11-01 10:00:00,211.2,212.62,208.36,212.12,77587.0,211.2,212.62,208.36,212.12,77587.0
2023-11-01 11:00:00,212.13,214.05,210.64,213.2,40112.0,212.13,214.05,210.64,213.2,40112.0
2023-11-01 12:00:00,213.3,213.41,210.29,210.59,22826.0,213.3,213.41,210.29,210.59,22826.0
2023-11-01 13:00:00,210.59,210.6,207.26,208.09,46353.0,210.59,210.6,207.26,208.09,46353.0
2023-11-01 14:00:00,208.13,210.0,207.5,209.61,62587.0,208.13,210.0,207.5,209.61,62587.0
2023-11-01 15:00:00,209.81,213.49,209.79,213.35,185380.0,209.81,213.49,209.79,213.35,185380.0
2023-11-02 09:30:00,218.36,226.57,218.23,226.57,167078.0,218.36,226.57,218.23,226.57,167078.0
2023-11-02 10:00:00,226.88,229.0,224.79,227.47,152704.0,226.88,229.0,224.79,227.47,152704.0
2023-11-02 11:00:00,227.47,228.06,224.55,225.27,46089.0,227.47,228.06,224.55,225.27,46089.0
2023-11-02 12:00:00,225.26,227.1,225.23,226.82,49649.0,225.26,227.1,225.23,226.82,49649.0
2023-11-02 13:00:00,226.97,229.3,226.84,229.11,51380.0,226.97,229.3,226.84,229.11,51380.0
2023-11-02 14:00:00,228.96,229.09,227.78,228.69,65172.0,228.96,229.09,227.78,228.69,65172.0
2023-11-02 15:00:00,228.96,229.17,225.03,225.03,181726.0,228.96,229.17,225.03,225.03,181726.0
2023-11-03 09:30:00,232.12,237.47,231.63,236.93,105975.0,232.12,237.47,231.63,236.93,105975.0
2023-11-03 10:00:00,237.31,239.42,236.59,238.15,148667.0,237.31,239.42,236.59,238.15,148667.0
2023-11-03 11:00:00,238.43,244.27,238.42,244.25,147258.0,238.43,244.27,238.42,244.25,147258.0
2023-11-03 12:00:00,244.09,246.08,241.7,242.0,91823.0,244.09,246.08,241.7,242.0,91823.0
2023-11-03 13:00:00,242.09,242.34,240.35,240.55,48139.0,242.09,242.34,240.35,240.55,48139.0
2023-11-03 14:00:00,240.64,240.68,239.29,240.03,84492.0,240.64,240.68,239.29,240.03,84492.0
2023-11-03 15:00:00,240.0,241.0,238.29,240.23,221256.0,240.0,241.0,238.29,240.23,221256.0
2023-11-06 09:30:00,240.56,240.6,233.27,233.52,81243.0,240.56,240.6,233.27,233.52,81243.0
2023-11-06 10:00:00,233.52,234.93,232.41,233.52,67539.0,233.52,234.93,232.41,233.52,67539.0
2023-11-06 11:00:00,233.53,234.06,232.32,233.37,59327.0,233.53,234.06,232.32,233.37,59327.0
2023-11-06 12:00:00,233.36,233.91,232.22,232.34,29642.0,233.36,233.91,232.22,232.34,29642.0
2023-11-06 13:00:00,232.21,232.26,231.05,231.36,26897.0,232.21,232.26,231.05,231.36,26897.0
2023-11-06 14:00:00,231.39,234.56,230.5,234.52,53269.0,231.39,234.56,230.5,234.52,53269.0
2023-11-06 15:00:00,234.54,234.63,232.22,232.99,139084.0,234.54,234.63,232.22,232.99,139084.0
2023-11-07 09:30:00,232.83,234.85,231.0,233.28,23263.0,232.83,234.85,231.0,233.28,23263.0
2023-11-07 10:00:00,233.57,236.7,231.5,235.05,59819.0,233.57,236.7,231.5,235.05,59819.0
2023-11-07 11:00:00,235.21,236.92,235.18,236.26,23383.0,235.21,236.92,235.18,236.26,23383.0
2023-11-07 12:00:00,236.18,236.27,234.58,236.08,29195.0,236.18,236.27,234.58,236.08,29195.0
2023-11-07 13:00:00,235.87,236.97,235.76,236.03,35511.0,235.87,236.97,235.76,236.03,35511.0
2023-11-07 14:00:00,236.2,236.85,235.41,236.12,43379.0,236.2,236.85,235.41,236.12,43379.0
2023-11-07 15:00:00,236.02,237.58,235.52,236.19,137494.0,236.02,237.58,235.52,236.19,137494.0
2023-11-08 09:30:00,234.45,238.33,232.89,236.84,24624.0,234.45,238.33,232.89,236.84,24624.0
2023-11-08 10:00:00,237.07,238.84,236.5,238.08,50193.0,237.07,238.84,236.5,238.08,50193.0
2023-11-08 11:00:00,238.12,238.51,237.13,237.6,51017.0,238.12,238.51,237.13,237.6,51017.0
2023-11-08 12:00:00,237.51,237.6,234.32,234.32,30609.0,237.51,237.6,234.32,234.32,30609.0
2023-11-08 13:00:00,234.34,237.06,234.31,236.36,26361.0,234.34,237.06,234.31,236.36,26361.0
2023-11-08 14:00:00,236.5,237.22,235.1,235.23,16942.0,236.5,237.22,235.1,235.23,16942.0
2023-11-08 15:00:00,235.27,236.53,235.24,235.58,60042.0,235.27,236.53,235.24,235.58,60042.0
2023-11-09 09:30:00,237.5,238.31,235.3,236.17,20240.0,237.5,238.31,235.3,236.17,20240.0
2023-11-09 10:00:00,236.37,236.42,232.13,233.06,39994.0,236.37,236.42,232.13,233.06,39994.0
2023-11-09 11:00:00,233.05,233.97,232.47,232.92,13579.0,233.05,233.97,232.47,232.92,13579.0
2023-11-09 12:00:00,232.72,235.08,232.72,234.94,11413.0,232.72,235.08,232.72,234.94,11413.0
2023-11-09 13:00:00,234.63,234.63,231.46,231.69,37529.0,234.63,234.63,231.46,231.69,37529.0
2023-11-09 14:00:00,231.46,231.5,227.52,227.96,69388.0,231.46,231.5,227.52,227.96,69388.0
2023-11-09 15:00:00,227.75,228.61,226.75,228.51,82086.0,227.75,228.61,226.75,228.51,82086.0
2023-11-10 09:30:00,230.0,230.6,227.05,228.85,26678.0,230.0,230.6,227.05,228.85,26678.0
2023-11-10 10:00:00,228.72,230.04,227.59,228.57,31234.0,228.72,230.04,227.59,228.57,31234.0
2023-11-10 11:00:00,228.64,230.06,228.57,229.65,21577.0,228.64,230.06,228.57,229.65,21577.0
2023-11-10 12:00:00,229.86,231.86,229.17,231.48,23157.0,229.86,231.86,229.17,231.48,23157.0
2023-11-10 13:00:00,231.5,232.54,231.01,231.98,13879.0,231.5,232.54,231.01,231.98,13879.0
2023-11-10 14:00:00,232.19,232.92,231.86,232.78,26969.0,232.19,232.92,231.86,232.78,26969.0
2023-11-10 15:00:00,232.91,234.18,232.37,233.53,67724.0,232.91,234.18,232.37,233.53,67724.0
2023-11-13 09:30:00,230.85,232.97,230.01,231.17,23523.0,230.85,232.97,230.01,231.17,23523.0
2023-11-13 10:00:00,230.92,232.61,229.52,231.98,37577.0,230.92,232.61,229.52,231.98,37577.0
2023-11-13 11:00:00,232.47,233.72,231.49,233.48,23449.0,232.47,233.72,231.49,233.48,23449.0
2023-11-13 12:00:00,233.48,234.01,232.05,232.42,12630.0,233.48,234.01,232.05,232.42,12630.0
2023-11-13 13:00:00,232.38,232.66,231.04,231.04,12905.0,232.38,232.66,231.04,231.04,12905.0
2023-11-13 14:00:00,231.12,231.39,229.61,229.77,34924.0,231.12,231.39,229.61,229.77,34924.0
2023-11-13 15:00:00,229.5,230.18,228.64,228.95,67595.0,229.5,230.18,228.64,228.95,67595.0
2023-11-14 09:30:00,241.0,250.99,240.99,247.03,163245.0,241.0,250.99,240.99,247.03,163245.0
2023-11-14 10:00:00,247.34,250.48,245.11,249.66,72634.0,247.34,250.48,245.11,249.66,72634.0
2023-11-14 11:00:00,249.83,254.42,249.33,252.91,65255.0,249.83,254.42,249.33,252.91,65255.0
2023-11-14 12:00:00,252.72,252.89,248.82,251.14,48377.0,252.72,252.89,248.82,251.14,48377.0
2023-11-14 13:00:00,250.97,250.97,249.02,249.92,33714.0,250.97,250.97,249.02,249.92,33714.0
2023-11-14 14:00:00,249.81,249.83,246.8,247.15,53253.0,249.81,249.83,246.8,247.15,53253.0
2023-11-14 15:00:00,247.12,248.86,246.29,246.79,186524.0,247.12,248.86,246.29,246.79,186524.0
2023-11-15 09:30:00,248.28,256.78,247.0,256.24,49421.0,248.28,256.78,247.0,256.24,49421.0
2023-11-15 10:00:00,256.24,262.84,255.8,262.46,92734.0,256.24,262.84,255.8,262.46,92734.0
2023-11-15 11:00:00,262.18,263.18,258.11,258.21,90451.0,262.18,263.18,258.11,258.21,90451.0
2023-11-15 12:00:00,258.4,261.54,258.2,260.56,56384.0,258.4,261.54,258.2,260.56,56384.0
2023-11-15 13:00:00,260.32,260.86,258.43,260.81,49620.0,260.32,260.86,258.43,260.81,49620.0
2023-11-15 14:00:00,261.2,261.47,259.0,260.1,41575.0,261.2,261.47,259.0,260.1,41575.0
2023-11-15 15:00:00,260.09,260.44,258.62,259.27,165101.0,260.09,260.44,258.62,259.27,165101.0
2023-11-16 09:30:00,253.9,261.99,253.9,261.51,31934.0,253.9,261.99,253.9,261.51,31934.0
2023-11-16 10:00:00,259.9,260.71,255.09,255.59,36705.0,259.9,260.71,255.09,255.59,36705.0
2023-11-16 11:00:00,255.48,257.22,253.62,254.64,23615.0,255.48,257.22,253.62,254.64,23615.0
2023-11-16 12:00:00,254.96,256.09,254.16,254.57,24473.0,254.96,256.09,254.16,254.57,24473.0
2023-11-16 13:00:00,254.4,254.83,253.09,253.8,20151.0,254.4,254.83,253.09,253.8,20151.0
2023-11-16 14:00:00,254.05,254.43,252.5,253.49,24588.0,254.05,254.43,252.5,253.49,24588.0
2023-11-16 15:00:00,253.47,254.6,252.47,254.58,74303.0,253.47,254.6,252.47,254.58,74303.0
2023-11-17 09:30:00,255.94,258.33,254.53,257.53,24181.0,255.94,258.33,254.53,257.53,24181.0
2023-11-17 10:00:00,258.59,261.44,257.75,260.53,40530.0,258.59,261.44,257.75,260.53,40530.0
2023-11-17 11:00:00,260.82,260.96,259.31,260.2,29459.0,260.82,260.96,259.31,260.2,29459.0
2023-11-17 12:00:00,260.15,261.3,259.96,261.29,16364.0,260.15,261.3,259.96,261.29,16364.0
2023-11-17 13:00:00,260.99,262.02,260.31,261.93,11344.0,260.99,262.02,260.31,261.93,11344.0
2023-11-17 14:00:00,261.87,262.38,259.82,259.97,16228.0,261.87,262.38,259.82,259.97,16228.0
2023-11-17 15:00:00,259.95,260.35,259.02,259.65,61625.0,259.95,260.35,259.02,259.65,61625.0
2023-11-20 09:30:00,259.99,265.16,259.95,264.5,20059.0,259.99,265.16,259.95,264.5,20059.0
2023-11-20 10:00:00,264.4,268.3,263.54,268.3,71306.0,264.4,268.3,263.54,268.3,71306.0
2023-11-20 11:00:00,268.3,268.88,266.04,266.04,42645.0,268.3,268.88,266.04,266.04,42645.0
2023-11-20 12:00:00,266.53,269.17,265.71,269.17,27713.0,266.53,269.17,265.71,269.17,27713.0
2023-11-20 13:00:00,269.18,270.14,268.65,268.81,68694.0,269.18,270.14,268.65,268.81,68694.0
2023-11-20 14:00:00,268.93,270.06,268.06,269.56,26186.0,268.93,270.06,268.06,269.56,26186.0
2023-11-20 15:00:00,269.64,270.58,268.48,268.56,108177.0,269.64,270.58,268.48,268.56,108177.0
2023-11-21 09:30:00,264.84,264.95,261.2,263.08,50702.0,264.84,264.95,261.2,263.08,50702.0
2023-11-21 10:00:00,262.87,266.51,262.87,265.84,28487.0,262.87,266.51,262.87,265.84,28487.0
2023-11-21 11:00:00,266.13,267.77,265.31,266.84,15049.0,266.13,267.77,265.31,266.84,15049.0
2023-11-21 12:00:00,266.9,268.33,266.82,268.25,24216.0,266.9,268.33,266.82,268.25,24216.0
2023-11-21 13:00:00,267.9,267.96,266.47,267.41,19473.0,267.9,267.96,266.47,267.41,19473.0
2023-11-21 14:00:00,267.21,268.1,266.12,268.1,16598.0,267.21,268.1,266.12,268.1,16598.0
2023-11-21 15:00:00,268.26,268.99,267.52,268.6,87331.0,268.26,268.99,267.52,268.6,87331.0
2023-11-22 09:30:00,271.93,273.4,269.33,270.68,43632.0,271.93,273.4,269.33,270.68,43632.0
2023-11-22 10:00:00,270.73,273.38,269.97,271.23,36262.0,270.73,273.38,269.97,271.23,36262.0
2023-11-22 11:00:00,271.47,271.82,270.0,271.48,29565.0,271.47,271.82,270.0,271.48,29565.0
2023-11-22 12:00:00,271.4,271.5,269.7,269.93,18781.0,271.4,271.5,269.7,269.93,18781.0
2023-11-22 13:00:00,269.9,270.27,269.33,269.84,11669.0,269.9,270.27,269.33,269.84,11669.0
2023-11-22 14:00:00,269.91,270.06,267.79,268.6,8714.0,269.91,270.06,267.79,268.6,8714.0
2023-11-22 15:00:00,268.68,270.0,268.4,269.88,37591.0,268.68,270.0,268.4,269.88,37591.0
2023-11-24 09:30:00,267.99,271.54,267.99,270.19,10671.0,267.99,271.54,267.99,270.19,10671.0
2023-11-24 10:00:00,270.49,271.27,269.71,270.78,19347.0,270.49,271.27,269.71,270.78,19347.0
2023-11-24 11:00:00,270.76,270.76,269.46,269.62,11271.0,270.76,270.76,269.46,269.62,11271.0
2023-11-24 12:00:00,269.53,270.27,268.0,268.98,23417.0,269.53,270.27,268.0,268.98,23417.0
2023-11-27 09:30:00,266.4,267.03,265.55,266.58,15808.0,266.4,267.03,265.55,266.58,15808.0
2023-11-27 10:00:00,266.21,268.73,265.71,267.12,17912.0,266.21,268.73,265.71,267.12,17912.0
2023-11-27 11:00:00,266.31,267.9,266.0,267.52,12156.0,266.31,267.9,266.0,267.52,12156.0
2023-11-27 12:00:00,267.41,268.0,266.78,267.89,9392.0,267.41,268.0,266.78,267.89,9392.0
2023-11-27 13:00:00,267.87,268.09,266.6,266.9,18992.0,267.87,268.09,266.6,266.9,18992.0
2023-11-27 14:00:00,266.94,267.17,265.66,265.97,25202.0,266.94,267.17,265.66,265.97,25202.0
2023-11-27 15:00:00,265.84,267.65,265.58,267.24,81410.0,265.84,267.65,265.58,267.24,81410.0
2023-11-28 09:30:00,266.75,266.75,261.72,261.93,14842.0,266.75,266.75,261.72,261.93,14842.0
2023-11-28 10:00:00,261.62,267.87,260.5,267.78,31807.0,261.62,267.87,260.5,267.78,31807.0
2023-11-28 11:00:00,267.99,269.6,267.06,268.38,13405.0,267.99,269.6,267.06,268.38,13405.0
2023-11-28 12:00:00,268.31,268.89,267.13,267.43,12985.0,268.31,268.89,267.13,267.43,12985.0
2023-11-28 13:00:00,267.35,267.74,266.57,266.59,13393.0,267.35,267.74,266.57,266.59,13393.0
2023-11-28 14:00:00,266.39,268.53,266.22,267.1,23411.0,266.39,268.53,266.22,267.1,23411.0
2023-11-28 15:00:00,267.17,267.68,266.44,266.45,69934.0,267.17,267.68,266.44,266.45,69934.0
2023-11-29 09:30:00,268.84,273.03,268.6,272.71,28236.0,268.84,273.03,268.6,272.71,28236.0
2023-11-29 10:00:00,273.34,273.4,269.99,273.04,39150.0,273.34,273.4,269.99,273.04,39150.0
2023-11-29 11:00:00,272.85,274.34,272.62,274.34,20509.0,272.85,274.34,272.62,274.34,20509.0
2023-11-29 12:00:00,274.56,275.0,273.19,273.52,21315.0,274.56,275.0,273.19,273.52,21315.0
2023-11-29 13:00:00,272.92,273.48,272.1,272.72,9164.0,272.92,273.48,272.1,272.72,9164.0
2023-11-29 14:00:00,272.55,273.26,271.73,272.11,11287.0,272.55,273.26,271.73,272.11,11287.0
2023-11-29 15:00:00,272.07,272.07,269.95,270.62,38200.0,272.07,272.07,269.95,270.62,38200.0
2023-11-30 09:30:00,273.75,273.75,267.02,269.31,18146.0,273.75,273.75,267.02,269.31,18146.0
2023-11-30 10:00:00,269.16,272.66,268.25,272.65,16785.0,269.16,272.66,268.25,272.65,16785.0
2023-11-30 11:00:00,272.85,273.52,270.39,270.84,26990.0,272.85,273.52,270.39,270.84,26990.0
2023-11-30 12:00:00,270.84,272.87,270.84,272.56,3363.0,270.84,272.87,270.84,272.56,3363.0
2023-11-30 13:00:00,272.61,272.61,270.18,270.19,15399.0,272.61,272.61,270.18,270.19,15399.0
2023-11-30 14:00:00,270.92,271.93,270.33,271.74,8672.0,270.92,271.93,270.33,271.74,8672.0
2023-11-30 15:00:00,271.54,271.65,269.28,269.97,44095.0,271.54,271.65,269.28,269.97,44095.0
2023-12-01 09:30:00,269.3,270.55,267.47,269.84,11431.0,269.3,270.55,267.47,269.84,11431.0
2023-12-01 10:00:00,270.49,276.68,270.49,275.59,28717.0,270.49,276.68,270.49,275.59,28717.0
2023-12-01 11:00:00,275.44,278.97,273.87,278.28,32331.0,275.44,278.97,273.87,278.28,32331.0
2023-12-01 12:00:00,278.12,281.33,278.02,281.04,48873.0,278.12,281.33,278.02,281.04,48873.0
2023-12-01 13:00:00,281.19,282.63,280.77,282.0,24374.0,281.19,282.63,280.77,282.0,24374.0
2023-12-01 14:00:00,282.03,283.63,281.88,283.31,49974.0,282.03,283.63,281.88,283.31,49974.0
2023-12-01 15:00:00,283.18,285.66,282.82,284.64,90330.0,283.18,285.66,282.82,284.64,90330.0
2023-12-04 09:30:00,284.0,289.37,283.02,286.5,52083.0,284.0,289.37,283.02,286.5,52083.0
2023-12-04 10:00:00,286.01,289.15,285.57,286.35,47417.0,286.01,289.15,285.57,286.35,47417.0
2023-12-04 11:00:00,286.0,289.38,285.96,289.32,49698.0,286.0,289.38,285.96,289.32,49698.0
2023-12-04 12:00:00,289.06,289.32,288.0,288.45,27004.0,289.06,289.32,288.0,288.45,27004.0
2023-12-04 13:00:00,288.25,289.74,287.77,288.91,35494.0,288.25,289.74,287.77,288.91,35494.0
2023-12-04 14:00:00,289.17,289.66,287.98,288.85,32653.0,289.17,289.66,287.98,288.85,32653.0
2023-12-04 15:00:00,289.0,290.49,288.75,290.49,100400.0,289.0,290.49,288.75,290.49,100400.0
2023-12-05 09:30:00,287.11,288.15,281.74,284.17,60488.0,287.11,288.15,281.74,284.17,60488.0
2023-12-05 10:00:00,284.84,288.04,284.52,286.05,61540.0,284.84,288.04,284.52,286.05,61540.0
2023-12-05 11:00:00,286.1,286.42,278.06,278.94,58567.0,286.1,286.42,278.06,278.94,58567.0
2023-12-05 12:00:00,279.22,280.36,278.31,278.88,38209.0,279.22,280.36,278.31,278.88,38209.0
2023-12-05 13:00:00,278.79,279.2,277.03,278.51,27296.0,278.79,279.2,277.03,278.51,27296.0
2023-12-05 14:00:00,278.44,279.48,277.99,279.31,28878.0,278.44,279.48,277.99,279.31,28878.0
2023-12-05 15:00:00,279.31,279.89,278.37,279.84,79198.0,279.31,279.89,278.37,279.84,79198.0
2023-12-06 09:30:00,280.29,284.0,273.22,280.36,26763.0,280.29,284.0,273.22,280.36,26763.0
2023-12-06 10:00:00,280.69,283.36,280.68,282.38,44834.0,280.69,283.36,280.68,282.38,44834.0
2023-12-06 11:00:00,282.63,283.41,279.75,281.82,36928.0,282.63,283.41,279.75,281.82,36928.0
2023-12-06 12:00:00,281.37,281.73,279.91,280.19,27667.0,281.37,281.73,279.91,280.19,27667.0
2023-12-06 13:00:00,280.19,280.78,278.34,279.74,20269.0,280.19,280.78,278.34,279.74,20269.0
2023-12-06 14:00:00,279.83,280.65,279.03,280.0,8441.0,279.83,280.65,279.03,280.0,8441.0
2023-12-06 15:00:00,279.66,281.43,278.35,279.68,184986.0,279.66,281.43,278.35,279.68,184986.0
2023-12-07 09:30:00,280.73,285.85,279.9,281.34,42240.0,280.73,285.85,279.9,281.34,42240.0
2023-12-07 10:00:00,282.32,282.6,277.96,280.5,50438.0,282.32,282.6,277.96,280.5,50438.0
2023-12-07 11:00:00,280.4,281.26,278.04,278.55,44451.0,280.4,281.26,278.04,278.55,44451.0
2023-12-07 12:00:00,278.54,279.45,277.59,278.76,56660.0,278.54,279.45,277.59,278.76,56660.0
2023-12-07 13:00:00,278.69,279.92,277.5,278.61,55217.0,278.69,279.92,277.5,278.61,55217.0
2023-12-07 14:00:00,278.74,279.72,278.07,279.51,46190.0,278.74,279.72,278.07,279.51,46190.0
2023-12-07 15:00:00,279.3,281.84,279.06,281.61,192269.0,279.3,281.84,279.06,281.61,192269.0
2023-12-08 09:30:00,252.1,253.89,239.0,241.24,661358.0,252.1,253.89,239.0,241.24,661358.0
2023-12-08 10:00:00,241.4,246.0,240.0,242.73,379010.0,241.4,246.0,240.0,242.73,379010.0
2023-12-08 11:00:00,242.6,242.97,239.82,239.86,228872.0,242.6,242.97,239.82,239.86,228872.0
2023-12-08 12:00:00,239.81,241.66,239.01,241.33,144337.0,239.81,241.66,239.01,241.33,144337.0
2023-12-08 13:00:00,241.6,245.24,241.55,244.95,171553.0,241.6,245.24,241.55,244.95,171553.0
2023-12-08 14:00:00,244.86,246.4,242.56,243.06,218044.0,244.86,246.4,242.56,243.06,218044.0
2023-12-08 15:00:00,243.37,243.74,240.6,242.03,455225.0,243.37,243.74,240.6,242.03,455225.0
2023-12-11 09:30:00,241.15,245.96,240.49,244.63,94800.0,241.15,245.96,240.49,244.63,94800.0
2023-12-11 10:00:00,244.61,249.91,243.7,247.87,176075.0,244.61,249.91,243.7,247.87,176075.0
2023-12-11 11:00:00,247.96,248.65,246.61,247.52,64879.0,247.96,248.65,246.61,247.52,64879.0
2023-12-11 12:00:00,247.66,249.95,247.38,248.98,69106.0,247.66,249.95,247.38,248.98,69106.0
2023-12-11 13:00:00,249.0,249.9,247.59,248.92,63035.0,249.0,249.9,247.59,248.92,63035.0
2023-12-11 14:00:00,249.12,250.11,248.48,249.7,47960.0,249.12,250.11,248.48,249.7,47960.0
2023-12-11 15:00:00,249.79,252.47,249.45,250.54,176098.0,249.79,252.47,249.45,250.54,176098.0
2023-12-12 09:30:00,251.29,258.5,250.5,255.09,130671.0,251.29,258.5,250.5,255.09,130671.0
2023-12-12 10:00:00,255.09,255.46,251.0,251.63,75746.0,255.09,255.46,251.0,251.63,75746.0
2023-12-12 11:00:00,251.79,251.79,248.0,249.35,41355.0,251.79,251.79,248.0,249.35,41355.0
2023-12-12 12:00:00,249.33,252.19,248.28,250.68,53780.0,249.33,252.19,248.28,250.68,53780.0
2023-12-12 13:00:00,250.52,251.53,250.5,250.71,28293.0,250.52,251.53,250.5,250.71,28293.0
2023-12-12 14:00:00,250.65,254.21,250.21,253.4,50155.0,250.65,254.21,250.21,253.4,50155.0
2023-12-12 15:00:00,253.3,254.01,252.12,253.13,145442.0,253.3,254.01,252.12,253.13,145442.0
2023-12-13 09:30:00,254.28,259.89,254.0,258.02,82384.0,254.28,259.89,254.0,258.02,82384.0
2023-12-13 10:00:00,258.03,264.01,257.35,263.71,85950.0,258.03,264.01,257.35,263.71,85950.0
2023-12-13 11:00:00,263.81,264.66,262.02,262.91,57649.0,263.81,264.66,262.02,262.91,57649.0
2023-12-13 12:00:00,262.85,262.85,261.15,261.15,37822.0,262.85,262.85,261.15,261.15,37822.0
2023-12-13 13:00:00,261.42,261.53,259.01,259.71,33492.0,261.42,261.53,259.01,259.71,33492.0
2023-12-13 14:00:00,260.0,278.77,260.0,278.06,230553.0,260.0,278.77,260.0,278.06,230553.0
2023-12-13 15:00:00,278.09,286.53,278.08,283.91,643356.0,278.09,286.53,278.08,283.91,643356.0
2023-12-14 09:30:00,290.44,309.38,289.96,307.52,351797.0,290.44,309.38,289.96,307.52,351797.0
2023-12-14 10:00:00,308.16,312.44,302.03,311.0,291434.0,308.16,312.44,302.03,311.0,291434.0
2023-12-14 11:00:00,310.32,314.82,307.05,314.63,197544.0,310.32,314.82,307.05,314.63,197544.0
2023-12-14 12:00:00,314.81,318.88,313.31,313.87,184482.0,314.81,318.88,313.31,313.87,184482.0
2023-12-14 13:00:00,313.34,318.0,311.21,316.7,141703.0,313.34,318.0,311.21,316.7,141703.0
2023-12-14 14:00:00,316.86,322.76,316.31,322.53,149192.0,316.86,322.76,316.31,322.53,149192.0
2023-12-14 15:00:00,322.38,322.92,316.85,317.13,304978.0,322.38,322.92,316.85,317.13,304978.0
2023-12-15 09:30:00,318.53,318.87,305.11,312.02,131109.0,318.53,318.87,305.11,312.02,131109.0
2023-12-15 10:00:00,312.08,317.39,311.5,316.65,138072.0,312.08,317.39,311.5,316.65,138072.0
2023-12-15 11:00:00,317.0,317.3,313.38,316.34,60750.0,317.0,317.3,313.38,316.34,60750.0
2023-12-15 12:00:00,316.49,316.78,310.06,310.26,64925.0,316.49,316.78,310.06,310.26,64925.0
2023-12-15 13:00:00,310.13,311.27,307.34,308.09,75167.0,310.13,311.27,307.34,308.09,75167.0
2023-12-15 14:00:00,307.74,308.95,307.21,307.9,54701.0,307.74,308.95,307.21,307.9,54701.0
2023-12-15 15:00:00,307.98,310.1,306.68,308.4,177284.0,307.98,310.1,306.68,308.4,177284.0
2023-12-18 09:30:00,309.71,311.79,304.9,307.04,30217.0,309.71,311.79,304.9,307.04,30217.0
2023-12-18 10:00:00,306.99,308.0,300.87,301.06,52870.0,306.99,308.0,300.87,301.06,52870.0
2023-12-18 11:00:00,301.04,302.23,299.54,300.35,52184.0,301.04,302.23,299.54,300.35,52184.0
2023-12-18 12:00:00,300.6,306.15,300.06,306.08,38232.0,300.6,306.15,300.06,306.08,38232.0
2023-12-18 13:00:00,305.93,307.32,305.22,306.81,25544.0,305.93,307.32,305.22,306.81,25544.0
2023-12-18 14:00:00,306.96,307.04,304.39,306.77,27083.0,306.96,307.04,304.39,306.77,27083.0
2023-12-18 15:00:00,306.56,307.48,304.93,304.93,73668.0,306.56,307.48,304.93,304.93,73668.0
2023-12-19 09:30:00,308.59,309.69,305.82,307.27,20776.0,308.59,309.69,305.82,307.27,20776.0
2023-12-19 10:00:00,306.73,310.69,305.64,310.05,42729.0,306.73,310.69,305.64,310.05,42729.0
2023-12-19 11:00:00,310.34,310.42,305.57,306.2,42668.0,310.34,310.42,305.57,306.2,42668.0
2023-12-19 12:00:00,305.87,311.43,305.5,310.63,26968.0,305.87,311.43,305.5,310.63,26968.0
2023-12-19 13:00:00,310.84,311.5,309.11,310.59,40942.0,310.84,311.5,309.11,310.59,40942.0
2023-12-19 14:00:00,310.78,312.83,310.7,311.85,25639.0,310.78,312.83,310.7,311.85,25639.0
2023-12-19 15:00:00,312.01,313.25,310.79,312.23,48689.0,312.01,313.25,310.79,312.23,48689.0
2023-12-20 09:30:00,308.3,312.04,306.97,310.34,22958.0,308.3,312.04,306.97,310.34,22958.0
2023-12-20 10:00:00,311.81,315.41,311.11,314.07,29002.0,311.81,315.41,311.11,314.07,29002.0
2023-12-20 11:00:00,314.46,315.36,313.17,314.8,12273.0,314.46,315.36,313.17,314.8,12273.0
2023-12-20 12:00:00,315.32,316.22,313.87,315.61,16843.0,315.32,316.22,313.87,315.61,16843.0
2023-12-20 13:00:00,315.53,316.2,314.69,314.69,14064.0,315.53,316.2,314.69,314.69,14064.0
2023-12-20 14:00:00,314.86,314.86,306.44,306.5,42919.0,314.86,314.86,306.44,306.5,42919.0
2023-12-20 15:00:00,306.59,308.5,304.56,305.05,65295.0,306.59,308.5,304.56,305.05,65295.0
2023-12-21 09:30:00,312.98,315.0,310.5,311.09,20622.0,312.98,315.0,310.5,311.09,20622.0
2023-12-21 10:00:00,311.03,313.78,310.46,312.49,19172.0,311.03,313.78,310.46,312.49,19172.0
2023-12-21 11:00:00,312.86,313.28,310.93,312.12,14240.0,312.86,313.28,310.93,312.12,14240.0
2023-12-21 12:00:00,311.69,312.08,308.73,309.97,21568.0,311.69,312.08,308.73,309.97,21568.0
2023-12-21 13:00:00,310.0,310.16,308.0,309.69,9046.0,310.0,310.16,308.0,309.69,9046.0
2023-12-21 14:00:00,309.72,309.72,307.13,307.67,18543.0,309.72,309.72,307.13,307.67,18543.0
2023-12-21 15:00:00,308.08,308.98,305.61,307.78,92754.0,308.08,308.98,305.61,307.78,92754.0
2023-12-22 09:30:00,306.42,308.88,301.2,305.4,28570.0,306.42,308.88,301.2,305.4,28570.0
2023-12-22 10:00:00,305.71,306.22,303.95,305.73,18093.0,305.71,306.22,303.95,305.73,18093.0
2023-12-22 11:00:00,305.08,306.05,304.21,305.01,12654.0,305.08,306.05,304.21,305.01,12654.0
2023-12-22 12:00:00,304.63,306.2,304.32,305.97,8725.0,304.63,306.2,304.32,305.97,8725.0
2023-12-22 13:00:00,305.9,305.93,304.44,304.67,10966.0,305.9,305.93,304.44,304.67,10966.0
2023-12-22 14:00:00,304.79,304.81,301.2,303.39,17134.0,304.79,304.81,301.2,303.39,17134.0
2023-12-22 15:00:00,303.61,303.76,302.01,302.21,63519.0,303.61,303.76,302.01,302.21,63519.0
2023-12-26 09:30:00,302.47,306.53,301.56,303.44,9249.0,302.47,306.53,301.56,303.44,9249.0
2023-12-26 10:00:00,303.42,303.83,300.2,300.31,45841.0,303.42,303.83,300.2,300.31,45841.0
2023-12-26 11:00:00,300.66,302.91,299.91,302.91,15813.0,300.66,302.91,299.91,302.91,15813.0
2023-12-26 12:00:00,302.59,304.42,302.0,302.39,18936.0,302.59,304.42,302.0,302.39,18936.0
2023-12-26 13:00:00,302.39,303.53,302.15,302.96,6575.0,302.39,303.53,302.15,302.96,6575.0
2023-12-26 14:00:00,302.97,303.07,301.63,302.41,13996.0,302.97,303.07,301.63,302.41,13996.0
2023-12-26 15:00:00,302.5,303.42,301.69,301.73,32275.0,302.5,303.42,301.69,301.73,32275.0
2023-12-27 09:30:00,301.26,302.69,300.17,300.61,11488.0,301.26,302.69,300.17,300.61,11488.0
2023-12-27 10:00:00,300.5,302.02,298.18,298.56,17804.0,300.5,302.02,298.18,298.56,17804.0
2023-12-27 11:00:00,297.92,299.84,297.91,299.25,7532.0,297.92,299.84,297.91,299.25,7532.0
2023-12-27 12:00:00,299.29,300.0,299.07,299.73,7623.0,299.29,300.0,299.07,299.73,7623.0
2023-12-27 13:00:00,299.83,300.71,298.06,298.06,12709.0,299.83,300.71,298.06,298.06,12709.0
2023-12-27 14:00:00,297.99,298.51,296.73,298.43,10351.0,297.99,298.51,296.73,298.43,10351.0
2023-12-27 15:00:00,298.16,300.01,298.16,299.69,39202.0,298.16,300.01,298.16,299.69,39202.0
2023-12-28 09:30:00,298.79,299.49,296.4,298.36,5733.0,298.79,299.49,296.4,298.36,5733.0
2023-12-28 10:00:00,297.82,298.39,296.43,297.65,13206.0,297.82,298.39,296.43,297.65,13206.0
2023-12-28 11:00:00,297.81,299.27,297.36,298.67,22479.0,297.81,299.27,297.36,298.67,22479.0
2023-12-28 12:00:00,298.67,300.32,298.67,300.02,10824.0,298.67,300.32,298.67,300.02,10824.0
2023-12-28 13:00:00,300.16,300.25,299.13,299.82,14718.0,300.16,300.25,299.13,299.82,14718.0
2023-12-28 14:00:00,299.88,300.81,299.64,299.69,11160.0,299.88,300.81,299.64,299.69,11160.0
2023-12-28 15:00:00,299.58,301.0,298.65,300.98,36841.0,299.58,301.0,298.65,300.98,36841.0
2023-12-29 09:30:00,299.23,300.27,296.65,297.53,21397.0,299.23,300.27,296.65,297.53,21397.0
2023-12-29 10:00:00,297.98,298.0,292.0,292.53,36388.0,297.98,298.0,292.0,292.53,36388.0
2023-12-29 11:00:00,292.34,293.53,291.51,292.74,39983.0,292.34,293.53,291.51,292.74,39983.0
2023-12-29 12:00:00,292.75,293.16,292.06,293.16,24458.0,292.75,293.16,292.06,293.16,24458.0
2023-12-29 13:00:00,293.13,294.98,292.61,294.81,21306.0,293.13,294.98,292.61,294.81,21306.0
2023-12-29 14:00:00,294.79,294.79,292.6,293.28,21234.0,294.79,294.79,292.6,293.28,21234.0
2023-12-29 15:00:00,293.39,294.75,291.24,291.26,101519.0,293.39,294.75,291.24,291.26,101519.0
2024-01-02 09:30:00,287.69,295.25,286.31,293.4,36040.0,287.69,295.25,286.31,293.4,36040.0
2024-01-02 10:00:00,294.41,295.75,289.5,289.5,27342.0,294.41,295.75,289.5,289.5,27342.0
2024-01-02 11:00:00,289.47,292.45,289.13,292.07,13259.0,289.47,292.45,289.13,292.07,13259.0
2024-01-02 12:00:00,292.12,292.67,290.18,292.1,27191.0,292.12,292.67,290.18,292.1,27191.0
2024-01-02 13:00:00,292.42,292.96,289.32,289.32,14646.0,292.42,292.96,289.32,289.32,14646.0
2024-01-02 14:00:00,289.37,289.57,285.3,285.38,43301.0,289.37,289.57,285.3,285.38,43301.0
2024-01-02 15:00:00,285.01,286.4,283.76,285.75,100977.0,285.01,286.4,283.76,285.75,100977.0
2024-01-03 09:30:00,278.87,278.88,274.57,274.57,36580.0,278.87,278.88,274.57,274.57,36580.0
2024-01-03 10:00:00,274.95,275.85,267.42,270.02,84829.0,274.95,275.85,267.42,270.02,84829.0
2024-01-03 11:00:00,270.16,270.52,265.06,265.53,103310.0,270.16,270.52,265.06,265.53,103310.0
2024-01-03 12:00:00,265.44,270.35,264.39,269.97,71270.0,265.44,270.35,264.39,269.97,71270.0
2024-01-03 13:00:00,269.96,270.49,268.3,269.93,28664.0,269.96,270.49,268.3,269.93,28664.0
2024-01-03 14:00:00,269.72,272.36,267.84,270.4,58736.0,269.72,272.36,267.84,270.4,58736.0
2024-01-03 15:00:00,270.25,271.31,268.75,269.77,121717.0,270.25,271.31,268.75,269.77,121717.0
2024-01-04 09:30:00,268.51,268.73,265.0,267.68,27309.0,268.51,268.73,265.0,267.68,27309.0
2024-01-04 10:00:00,267.28,269.31,266.03,267.27,32912.0,267.28,269.31,266.03,267.27,32912.0
2024-01-04 11:00:00,267.58,267.98,264.8,265.26,43523.0,267.58,267.98,264.8,265.26,43523.0
2024-01-04 12:00:00,265.25,266.12,264.54,265.0,34497.0,265.25,266.12,264.54,265.0,34497.0
2024-01-04 13:00:00,265.09,266.44,263.85,264.15,34653.0,265.09,266.44,263.85,264.15,34653.0
2024-01-04 14:00:00,264.36,264.92,262.8,264.12,56644.0,264.36,264.92,262.8,264.12,56644.0
2024-01-04 15:00:00,264.42,266.47,264.22,266.44,115619.0,264.42,266.47,264.22,266.44,115619.0
2024-01-05 09:30:00,263.36,269.81,261.54,269.57,21623.0,263.36,269.81,261.54,269.57,21623.0
2024-01-05 10:00:00,270.0,275.03,269.94,270.4,108943.0,270.0,275.03,269.94,270.4,108943.0
2024-01-05 11:00:00,270.6,271.57,268.31,268.49,27967.0,270.6,271.57,268.31,268.49,27967.0
2024-01-05 12:00:00,268.82,269.01,266.04,266.31,15298.0,268.82,269.01,266.04,266.31,15298.0
2024-01-05 13:00:00,266.3,267.38,265.08,266.38,24093.0,266.3,267.38,265.08,266.38,24093.0
2024-01-05 14:00:00,266.16,267.25,264.13,264.37,31094.0,266.16,267.25,264.13,264.37,31094.0
2024-01-05 15:00:00,264.61,265.24,263.77,263.78,64751.0,264.61,265.24,263.77,263.78,64751.0
2024-01-08 09:30:00,263.69,267.5,262.96,265.4,15492.0,263.69,267.5,262.96,265.4,15492.0
2024-01-08 10:00:00,264.94,271.0,264.05,270.19,35221.0,264.94,271.0,264.05,270.19,35221.0
2024-01-08 11:00:00,270.76,270.91,268.19,270.3,40899.0,270.76,270.91,268.19,270.3,40899.0
2024-01-08 12:00:00,270.6,270.66,267.64,269.43,20407.0,270.6,270.66,267.64,269.43,20407.0
2024-01-08 13:00:00,269.5,271.4,269.5,271.17,12902.0,269.5,271.4,269.5,271.17,12902.0
2024-01-08 14:00:00,270.96,271.88,270.44,270.76,25070.0,270.96,271.88,270.44,270.76,25070.0
2024-01-08 15:00:00,270.65,273.62,270.5,272.72,96913.0,270.65,273.62,270.5,272.72,96913.0
2024-01-09 09:30:00,268.06,272.05,266.93,271.9,21318.0,268.06,272.05,266.93,271.9,21318.0
2024-01-09 10:00:00,272.05,272.56,270.49,270.55,19536.0,272.05,272.56,270.49,270.55,19536.0
2024-01-09 11:00:00,270.29,271.85,270.05,271.85,15181.0,270.29,271.85,270.05,271.85,15181.0
2024-01-09 12:00:00,271.56,271.79,269.9,271.54,9670.0,271.56,271.79,269.9,271.54,9670.0
2024-01-09 13:00:00,271.85,273.68,271.84,273.4,22198.0,271.85,273.68,271.84,273.4,22198.0
2024-01-09 14:00:00,273.66,273.87,272.45,273.34,19159.0,273.66,273.87,272.45,273.34,19159.0
2024-01-09 15:00:00,273.3,274.0,271.44,271.73,44481.0,273.3,274.0,271.44,271.73,44481.0
2024-01-10 09:30:00,274.88,275.46,271.53,272.45,28464.0,274.88,275.46,271.53,272.45,28464.0
2024-01-10 10:00:00,272.34,272.62,268.62,272.03,27645.0,272.34,272.62,268.62,272.03,27645.0
2024-01-10 11:00:00,272.31,273.67,271.99,273.31,27034.0,272.31,273.67,271.99,273.31,27034.0
2024-01-10 12:00:00,273.35,274.99,273.17,274.54,17554.0,273.35,274.99,273.17,274.54,17554.0
2024-01-10 13:00:00,274.51,275.3,273.02,273.56,7529.0,274.51,275.3,273.02,273.56,7529.0
2024-01-10 14:00:00,273.45,274.34,273.16,273.84,5116.0,273.45,274.34,273.16,273.84,5116.0
2024-01-10 15:00:00,273.79,274.24,271.46,273.15,46921.0,273.79,274.24,271.46,273.15,46921.0
2024-01-11 09:30:00,273.0,273.0,269.5,269.92,20044.0,273.0,273.0,269.5,269.92,20044.0
2024-01-11 10:00:00,269.12,269.12,263.6,266.13,84613.0,269.12,269.12,263.6,266.13,84613.0
2024-01-11 11:00:00,266.6,269.01,266.46,268.31,36494.0,266.6,269.01,266.46,268.31,36494.0
2024-01-11 12:00:00,268.18,272.38,268.18,271.65,19606.0,268.18,272.38,268.18,271.65,19606.0
2024-01-11 13:00:00,271.79,274.46,271.75,274.43,18255.0,271.79,274.46,271.75,274.43,18255.0
2024-01-11 14:00:00,274.44,275.16,273.56,274.2,34141.0,274.44,275.16,273.56,274.2,34141.0
2024-01-11 15:00:00,274.17,276.19,273.91,275.9,56855.0,274.17,276.19,273.91,275.9,56855.0
2024-01-12 09:30:00,277.76,281.5,276.82,276.84,40569.0,277.76,281.5,276.82,276.84,40569.0
2024-01-12 10:00:00,277.03,277.03,268.95,269.84,40848.0,277.03,277.03,268.95,269.84,40848.0
2024-01-12 11:00:00,269.8,272.21,269.44,270.99,20427.0,269.8,272.21,269.44,270.99,20427.0
2024-01-12 12:00:00,271.22,271.36,269.35,270.38,24485.0,271.22,271.36,269.35,270.38,24485.0
2024-01-12 13:00:00,270.57,271.25,269.48,269.65,14890.0,270.57,271.25,269.48,269.65,14890.0
2024-01-12 14:00:00,269.39,270.32,267.11,267.11,31577.0,269.39,270.32,267.11,267.11,31577.0
2024-01-12 15:00:00,267.32,268.8,267.16,268.34,94285.0,267.32,268.8,267.16,268.34,94285.0
2024-01-16 09:30:00,265.76,266.19,256.3,257.02,54720.0,265.76,266.19,256.3,257.02,54720.0
2024-01-16 10:00:00,256.31,262.96,255.17,262.03,74948.0,256.31,262.96,255.17,262.03,74948.0
2024-01-16 11:00:00,261.88,262.05,259.08,259.73,37688.0,261.88,262.05,259.08,259.73,37688.0
2024-01-16 12:00:00,259.9,260.0,257.7,257.7,25485.0,259.9,260.0,257.7,257.7,25485.0
2024-01-16 13:00:00,257.85,259.79,257.84,259.37,26381.0,257.85,259.79,257.84,259.37,26381.0
2024-01-16 14:00:00,259.33,259.88,258.09,259.13,33314.0,259.33,259.88,258.09,259.13,33314.0
2024-01-16 15:00:00,259.08,260.05,256.96,257.97,114929.0,259.08,260.05,256.96,257.97,114929.0
2024-01-17 09:30:00,253.56,253.65,250.09,250.09,48964.0,253.56,253.65,250.09,250.09,48964.0
2024-01-17 10:00:00,250.5,254.26,249.49,251.68,41053.0,250.5,254.26,249.49,251.68,41053.0
2024-01-17 11:00:00,251.91,252.6,250.91,251.41,41411.0,251.91,252.6,250.91,251.41,41411.0
2024-01-17 12:00:00,251.4,251.4,249.28,250.65,31295.0,251.4,251.4,249.28,250.65,31295.0
2024-01-17 13:00:00,250.69,251.76,249.69,251.75,21023.0,250.69,251.76,249.69,251.75,21023.0
2024-01-17 14:00:00,252.03,253.07,251.77,252.15,26905.0,252.03,253.07,251.77,252.15,26905.0
2024-01-17 15:00:00,252.16,255.14,251.39,254.37,61499.0,252.16,255.14,251.39,254.37,61499.0
2024-01-18 09:30:00,254.76,257.98,254.5,256.16,13135.0,254.76,257.98,254.5,256.16,13135.0
2024-01-18 10:00:00,256.24,258.65,254.78,254.79,16802.0,256.24,258.65,254.78,254.79,16802.0
2024-01-18 11:00:00,254.37,255.89,253.73,254.3,13537.0,254.37,255.89,253.73,254.3,13537.0
2024-01-18 12:00:00,254.1,255.1,253.22,254.53,11853.0,254.1,255.1,253.22,254.53,11853.0
2024-01-18 13:00:00,254.49,254.89,253.43,254.32,6459.0,254.49,254.89,253.43,254.32,6459.0
2024-01-18 14:00:00,254.34,255.76,254.34,255.61,14749.0,254.34,255.76,254.34,255.61,14749.0
2024-01-18 15:00:00,255.33,256.45,254.96,254.97,59180.0,255.33,256.45,254.96,254.97,59180.0
2024-01-19 09:30:00,256.97,258.02,251.19,253.16,10595.0,256.97,258.02,251.19,253.16,10595.0
2024-01-19 10:00:00,253.85,253.91,252.13,253.52,17166.0,253.85,253.91,252.13,253.52,17166.0
2024-01-19 11:00:00,253.22,254.97,251.99,253.0,13424.0,253.22,254.97,251.99,253.0,13424.0
2024-01-19 12:00:00,252.9,254.06,252.35,254.06,9072.0,252.9,254.06,252.35,254.06,9072.0
2024-01-19 13:00:00,254.17,257.07,253.65,256.51,30635.0,254.17,257.07,253.65,256.51,30635.0
2024-01-19 14:00:00,256.48,258.6,256.3,258.14,23638.0,256.48,258.6,256.3,258.14,23638.0
2024-01-19 15:00:00,258.51,259.44,257.74,259.35,91635.0,258.51,259.44,257.74,259.35,91635.0
2024-01-22 09:30:00,261.5,268.0,261.01,267.71,40738.0,261.5,268.0,261.01,267.71,40738.0
2024-01-22 10:00:00,268.0,270.63,265.97,266.38,66520.0,268.0,270.63,265.97,266.38,66520.0
2024-01-22 11:00:00,266.78,267.19,265.01,265.58,37327.0,266.78,267.19,265.01,265.58,37327.0
2024-01-22 12:00:00,265.58,267.0,264.91,264.92,44908.0,265.58,267.0,264.91,264.92,44908.0
2024-01-22 13:00:00,264.86,265.12,262.65,263.84,20011.0,264.86,265.12,262.65,263.84,20011.0
2024-01-22 14:00:00,263.97,264.98,263.21,264.45,17812.0,263.97,264.98,263.21,264.45,17812.0
2024-01-22 15:00:00,264.23,267.95,263.51,266.22,56075.0,264.23,267.95,263.51,266.22,56075.0
2024-01-23 09:30:00,268.92,271.0,266.25,267.68,23718.0,268.92,271.0,266.25,267.68,23718.0
2024-01-23 10:00:00,268.0,270.51,265.22,267.51,52617.0,268.0,270.51,265.22,267.51,52617.0
2024-01-23 11:00:00,267.49,269.22,267.48,268.67,35828.0,267.49,269.22,267.48,268.67,35828.0
2024-01-23 12:00:00,269.04,269.18,268.17,268.73,15040.0,269.04,269.18,268.17,268.73,15040.0
2024-01-23 13:00:00,268.76,269.09,267.8,268.31,28209.0,268.76,269.09,267.8,268.31,28209.0
2024-01-23 14:00:00,268.09,268.13,266.27,268.0,11999.0,268.09,268.13,266.27,268.0,11999.0
2024-01-23 15:00:00,268.09,268.85,267.23,268.77,71477.0,268.09,268.85,267.23,268.77,71477.0
2024-01-24 09:30:00,273.76,275.65,271.0,272.74,69772.0,273.76,275.65,271.0,272.74,69772.0
2024-01-24 10:00:00,273.73,274.3,269.89,272.7,37002.0,273.73,274.3,269.89,272.7,37002.0
2024-01-24 11:00:00,273.1,273.55,271.83,273.01,19272.0,273.1,273.55,271.83,273.01,19272.0
2024-01-24 12:00:00,273.17,273.41,271.87,272.9,16415.0,273.17,273.41,271.87,272.9,16415.0
2024-01-24 13:00:00,273.0,273.0,266.59,267.32,33611.0,273.0,273.0,266.59,267.32,33611.0
2024-01-24 14:00:00,267.31,267.31,265.58,265.92,23523.0,267.31,267.31,265.58,265.92,23523.0
2024-01-24 15:00:00,265.95,266.25,263.56,264.24,56321.0,265.95,266.25,263.56,264.24,56321.0
2024-01-25 09:30:00,267.4,269.9,265.66,269.75,43218.0,267.4,269.9,265.66,269.75,43218.0
2024-01-25 10:00:00,270.12,271.76,265.55,266.25,33301.0,270.12,271.76,265.55,266.25,33301.0
2024-01-25 11:00:00,266.64,269.76,266.06,268.88,34539.0,266.64,269.76,266.06,268.88,34539.0
2024-01-25 12:00:00,269.13,269.2,266.99,267.8,15037.0,269.13,269.2,266.99,267.8,15037.0
2024-01-25 13:00:00,268.34,269.78,268.34,268.92,14304.0,268.34,269.78,268.34,268.92,14304.0
2024-01-25 14:00:00,268.56,270.45,268.24,270.31,19589.0,268.56,270.45,268.24,270.31,19589.0
2024-01-25 15:00:00,270.37,271.15,269.33,270.52,48370.0,270.37,271.15,269.33,270.52,48370.0
2024-01-26 09:30:00,273.46,274.21,270.5,270.7,13136.0,273.46,274.21,270.5,270.7,13136.0
2024-01-26 10:00:00,270.74,271.9,268.99,271.29,18962.0,270.74,271.9,268.99,271.29,18962.0
2024-01-26 11:00:00,271.47,272.57,270.32,272.38,10643.0,271.47,272.57,270.32,272.38,10643.0
2024-01-26 12:00:00,272.38,272.6,271.02,271.53,16921.0,272.38,272.6,271.02,271.53,16921.0
2024-01-26 13:00:00,271.13,273.77,270.4,272.39,14674.0,271.13,273.77,270.4,272.39,14674.0
2024-01-26 14:00:00,272.44,272.68,271.5,271.65,7188.0,272.44,272.68,271.5,271.65,7188.0
2024-01-26 15:00:00,271.71,272.87,270.54,272.64,29075.0,271.71,272.87,270.54,272.64,29075.0
2024-01-29 09:30:00,271.99,271.99,268.29,269.87,46761.0,271.99,271.99,268.29,269.87,46761.0
2024-01-29 10:00:00,270.4,273.34,269.39,271.26,25675.0,270.4,273.34,269.39,271.26,25675.0
2024-01-29 11:00:00,271.0,271.0,266.53,267.3,24671.0,271.0,271.0,266.53,267.3,24671.0
2024-01-29 12:00:00,267.69,268.66,266.7,268.13,22307.0,267.69,268.66,266.7,268.13,22307.0
2024-01-29 13:00:00,268.03,269.0,267.09,267.09,15515.0,268.03,269.0,267.09,267.09,15515.0
2024-01-29 14:00:00,267.0,269.38,267.0,268.65,16324.0,267.0,269.38,267.0,268.65,16324.0
2024-01-29 15:00:00,268.64,273.29,268.64,273.28,73562.0,268.64,273.29,268.64,273.28,73562.0
2024-01-30 09:30:00,270.13,271.16,265.01,267.29,26023.0,270.13,271.16,265.01,267.29,26023.0
2024-01-30 10:00:00,266.75,267.4,261.32,261.4,48627.0,266.75,267.4,261.32,261.4,48627.0
2024-01-30 11:00:00,261.75,266.44,261.74,265.99,39134.0,261.75,266.44,261.74,265.99,39134.0
2024-01-30 12:00:00,265.67,266.09,264.74,265.0,14930.0,265.67,266.09,264.74,265.0,14930.0
2024-01-30 13:00:00,264.87,266.54,264.69,265.36,20705.0,264.87,266.54,264.69,265.36,20705.0
2024-01-30 14:00:00,265.92,266.3,264.77,265.82,21909.0,265.92,266.3,264.77,265.82,21909.0
2024-01-30 15:00:00,265.82,265.83,263.08,263.1,73104.0,265.82,265.83,263.08,263.1,73104.0
2024-01-31 09:30:00,260.88,261.39,258.63,260.8,31429.0,260.88,261.39,258.63,260.8,31429.0
2024-01-31 10:00:00,260.76,263.91,258.51,263.4,43239.0,260.76,263.91,258.51,263.4,43239.0
2024-01-31 11:00:00,263.53,265.04,260.23,262.02,16630.0,263.53,265.04,260.23,262.02,16630.0
2024-01-31 12:00:00,261.84,262.75,260.86,262.31,12544.0,261.84,262.75,260.86,262.31,12544.0
2024-01-31 13:00:00,261.97,263.01,261.18,262.67,10568.0,261.97,263.01,261.18,262.67,10568.0
2024-01-31 14:00:00,262.71,264.14,257.08,260.08,45374.0,262.71,264.14,257.08,260.08,45374.0
2024-01-31 15:00:00,259.92,259.92,252.38,253.33,110518.0,259.92,259.92,252.38,253.33,110518.0
2024-02-01 09:30:00,257.06,261.77,257.06,259.58,34334.0,257.06,261.77,257.06,259.58,34334.0
2024-02-01 10:00:00,260.31,260.57,250.0,250.0,51709.0,260.31,260.57,250.0,250.0,51709.0
2024-02-01 11:00:00,250.01,254.26,250.0,253.45,56772.0,250.01,254.26,250.0,253.45,56772.0
2024-02-01 12:00:00,253.44,259.37,253.22,258.39,32281.0,253.44,259.37,253.22,258.39,32281.0
2024-02-01 13:00:00,258.22,258.22,254.42,257.19,20667.0,258.22,258.22,254.42,257.19,20667.0
2024-02-01 14:00:00,257.16,258.0,256.13,257.35,12266.0,257.16,258.0,256.13,257.35,12266.0
2024-02-01 15:00:00,257.04,258.22,255.56,258.11,54336.0,257.04,258.22,255.56,258.11,54336.0
2024-02-02 09:30:00,252.06,252.06,245.43,247.74,48566.0,252.06,252.06,245.43,247.74,48566.0
2024-02-02 10:00:00,247.93,251.6,246.72,250.43,36682.0,247.93,251.6,246.72,250.43,36682.0
2024-02-02 11:00:00,250.33,252.38,249.86,251.38,30118.0,250.33,252.38,249.86,251.38,30118.0
2024-02-02 12:00:00,251.63,255.5,251.28,255.04,30468.0,251.63,255.5,251.28,255.04,30468.0
2024-02-02 13:00:00,255.17,256.24,254.3,256.24,20596.0,255.17,256.24,254.3,256.24,20596.0
2024-02-02 14:00:00,256.41,258.42,256.3,257.15,25786.0,256.41,258.42,256.3,257.15,25786.0
2024-02-02 15:00:00,257.25,257.93,255.75,256.03,64077.0,257.25,257.93,255.75,256.03,64077.0
2024-02-05 09:30:00,250.87,250.87,244.99,245.2,30896.0,250.87,250.87,244.99,245.2,30896.0
2024-02-05 10:00:00,244.98,246.64,243.71,246.51,52320.0,244.98,246.64,243.71,246.51,52320.0
2024-02-05 11:00:00,246.52,247.47,245.66,246.74,17713.0,246.52,247.47,245.66,246.74,17713.0
2024-02-05 12:00:00,246.8,250.42,246.7,250.36,28120.0,246.8,250.42,246.7,250.36,28120.0
2024-02-05 13:00:00,250.11,251.97,249.74,251.72,19781.0,250.11,251.97,249.74,251.72,19781.0
2024-02-05 14:00:00,251.22,252.0,250.18,251.99,16099.0,251.22,252.0,250.18,251.99,16099.0
2024-02-05 15:00:00,252.0,252.57,250.15,251.84,46964.0,252.0,252.57,250.15,251.84,46964.0
2024-02-06 09:30:00,251.42,256.95,249.23,255.34,11614.0,251.42,256.95,249.23,255.34,11614.0
2024-02-06 10:00:00,255.16,255.17,252.54,252.78,11973.0,255.16,255.17,252.54,252.78,11973.0
2024-02-06 11:00:00,252.5,255.06,252.13,252.94,13620.0,252.5,255.06,252.13,252.94,13620.0
2024-02-06 12:00:00,253.24,255.9,252.66,255.9,11631.0,253.24,255.9,252.66,255.9,11631.0
2024-02-06 13:00:00,255.71,256.92,255.06,256.91,8631.0,255.71,256.92,255.06,256.91,8631.0
2024-02-06 14:00:00,256.69,257.17,254.35,256.61,21836.0,256.69,257.17,254.35,256.61,21836.0
2024-02-06 15:00:00,256.55,256.89,254.01,254.91,41130.0,256.55,256.89,254.01,254.91,41130.0
2024-02-07 09:30:00,256.13,257.99,251.01,251.9,8096.0,256.13,257.99,251.01,251.9,8096.0
2024-02-07 10:00:00,250.95,253.72,249.99,250.7,29751.0,250.95,253.72,249.99,250.7,29751.0
2024-02-07 11:00:00,251.03,253.94,250.83,253.65,15708.0,251.03,253.94,250.83,253.65,15708.0
2024-02-07 12:00:00,253.64,253.64,252.23,253.26,7359.0,253.64,253.64,252.23,253.26,7359.0
2024-02-07 13:00:00,254.38,254.94,253.35,253.92,41640.0,254.38,254.94,253.35,253.92,41640.0
2024-02-07 14:00:00,254.0,257.82,254.0,257.6,28957.0,254.0,257.82,254.0,257.6,28957.0
2024-02-07 15:00:00,257.42,257.93,254.63,254.73,57475.0,257.42,257.93,254.63,254.73,57475.0
2024-02-08 09:30:00,256.63,257.74,255.77,256.73,9898.0,256.63,257.74,255.77,256.73,9898.0
2024-02-08 10:00:00,257.06,260.7,256.2,257.04,34710.0,257.06,260.7,256.2,257.04,34710.0
2024-02-08 11:00:00,258.04,258.04,253.66,255.29,16795.0,258.04,258.04,253.66,255.29,16795.0
2024-02-08 12:00:00,255.45,256.85,255.06,256.05,12679.0,255.45,256.85,255.06,256.05,12679.0
2024-02-08 13:00:00,256.42,257.2,255.21,257.15,13638.0,256.42,257.2,255.21,257.15,13638.0
2024-02-08 14:00:00,256.7,256.87,255.01,255.5,19018.0,256.7,256.87,255.01,255.5,19018.0
2024-02-08 15:00:00,255.28,257.23,255.28,256.59,38561.0,255.28,257.23,255.28,256.59,38561.0
2024-02-09 09:30:00,257.99,259.43,256.2,256.2,14227.0,257.99,259.43,256.2,256.2,14227.0
2024-02-09 10:00:00,257.08,259.71,256.25,257.7,17528.0,257.08,259.71,256.25,257.7,17528.0
2024-02-09 11:00:00,257.85,257.85,254.51,256.47,16482.0,257.85,257.85,254.51,256.47,16482.0
2024-02-09 12:00:00,256.82,261.62,256.58,261.62,34025.0,256.82,261.62,256.58,261.62,34025.0
2024-02-09 13:00:00,261.63,264.42,261.58,264.07,35395.0,261.63,264.42,261.58,264.07,35395.0
2024-02-09 14:00:00,264.1,264.25,262.84,262.88,14485.0,264.1,264.25,262.84,262.88,14485.0
2024-02-09 15:00:00,263.1,263.1,260.41,261.28,48127.0,263.1,263.1,260.41,261.28,48127.0
2024-02-12 09:30:00,262.17,269.99,262.07,269.48,72356.0,262.17,269.99,262.07,269.48,72356.0
2024-02-12 10:00:00,269.35,272.77,267.48,272.29,63991.0,269.35,272.77,267.48,272.29,63991.0
2024-02-12 11:00:00,271.98,276.52,270.78,276.26,47477.0,271.98,276.52,270.78,276.26,47477.0
2024-02-12 12:00:00,276.15,278.0,275.38,277.16,42477.0,276.15,278.0,275.38,277.16,42477.0
2024-02-12 13:00:00,277.33,279.41,275.38,277.5,35241.0,277.33,279.41,275.38,277.5,35241.0
2024-02-12 14:00:00,277.53,277.96,275.15,276.13,29711.0,277.53,277.96,275.15,276.13,29711.0
2024-02-12 15:00:00,276.11,280.31,275.41,278.81,108506.0,276.11,280.31,275.41,278.81,108506.0
2024-02-13 09:30:00,262.75,264.62,256.67,256.85,89126.0,262.75,264.62,256.67,256.85,89126.0
2024-02-13 10:00:00,256.5,261.25,255.14,260.39,74023.0,256.5,261.25,255.14,260.39,74023.0
2024-02-13 11:00:00,260.88,267.41,260.85,266.02,58405.0,260.88,267.41,260.85,266.02,58405.0
2024-02-13 12:00:00,265.87,268.18,265.01,266.5,16404.0,265.87,268.18,265.01,266.5,16404.0
2024-02-13 13:00:00,266.57,266.58,264.83,265.14,12470.0,266.57,266.58,264.83,265.14,12470.0
2024-02-13 14:00:00,265.14,265.15,261.51,261.81,44813.0,265.14,265.15,261.51,261.81,44813.0
2024-02-13 15:00:00,261.85,265.03,261.45,265.02,54559.0,261.85,265.03,261.45,265.02,54559.0
2024-02-14 09:30:00,269.0,270.79,265.83,270.13,27127.0,269.0,270.79,265.83,270.13,27127.0
2024-02-14 10:00:00,270.13,272.71,268.02,269.11,23399.0,270.13,272.71,268.02,269.11,23399.0
2024-02-14 11:00:00,268.21,272.0,267.21,271.49,19020.0,268.21,272.0,267.21,271.49,19020.0
2024-02-14 12:00:00,271.25,272.7,270.42,272.7,18578.0,271.25,272.7,270.42,272.7,18578.0
2024-02-14 13:00:00,272.44,275.05,271.27,274.29,22223.0,272.44,275.05,271.27,274.29,22223.0
2024-02-14 14:00:00,274.08,276.95,273.68,276.9,30757.0,274.08,276.95,273.68,276.9,30757.0
2024-02-14 15:00:00,276.91,277.36,273.65,274.71,95826.0,276.91,277.36,273.65,274.71,95826.0
2024-02-15 09:30:00,278.29,279.76,274.73,276.27,26522.0,278.29,279.76,274.73,276.27,26522.0
2024-02-15 10:00:00,276.81,279.11,275.39,278.15,39758.0,276.81,279.11,275.39,278.15,39758.0
2024-02-15 11:00:00,278.54,278.54,275.93,277.34,22981.0,278.54,278.54,275.93,277.34,22981.0
2024-02-15 12:00:00,277.87,278.74,274.82,275.38,25897.0,277.87,278.74,274.82,275.38,25897.0
2024-02-15 13:00:00,275.45,278.84,275.37,277.06,35222.0,275.45,278.84,275.37,277.06,35222.0
2024-02-15 14:00:00,277.79,278.74,273.49,273.64,24048.0,277.79,278.74,273.49,273.64,24048.0
2024-02-15 15:00:00,273.59,275.8,273.29,275.15,42463.0,273.59,275.8,273.29,275.15,42463.0
2024-02-16 09:30:00,272.13,272.86,266.04,267.68,18001.0,272.13,272.86,266.04,267.68,18001.0
2024-02-16 10:00:00,267.38,272.42,267.01,268.82,28682.0,267.38,272.42,267.01,268.82,28682.0
2024-02-16 11:00:00,269.2,271.45,268.08,269.35,14727.0,269.2,271.45,268.08,269.35,14727.0
2024-02-16 12:00:00,269.16,269.45,267.92,268.4,12554.0,269.16,269.45,267.92,268.4,12554.0
2024-02-16 13:00:00,267.52,269.56,267.52,268.76,6882.0,267.52,269.56,267.52,268.76,6882.0
2024-02-16 14:00:00,268.79,270.57,267.43,268.02,14764.0,268.79,270.57,267.43,268.02,14764.0
2024-02-16 15:00:00,268.03,269.02,265.46,265.46,38183.0,268.03,269.02,265.46,265.46,38183.0
2024-02-20 09:30:00,260.52,262.74,258.76,261.32,19766.0,260.52,262.74,258.76,261.32,19766.0
2024-02-20 10:00:00,261.63,262.66,260.3,262.5,21745.0,261.63,262.66,260.3,262.5,21745.0
2024-02-20 11:00:00,262.5,262.99,261.27,261.28,16463.0,262.5,262.99,261.27,261.28,16463.0
2024-02-20 12:00:00,261.51,261.71,259.27,261.38,19147.0,261.51,261.71,259.27,261.38,19147.0
2024-02-20 13:00:00,261.48,261.9,259.84,261.11,10465.0,261.48,261.9,259.84,261.11,10465.0
2024-02-20 14:00:00,261.12,262.55,260.32,262.42,20711.0,261.12,262.55,260.32,262.42,20711.0
2024-02-20 15:00:00,262.45,263.09,260.48,262.27,76117.0,262.45,263.09,260.48,262.27,76117.0
2024-02-21 09:30:00,260.0,260.12,257.42,259.61,10545.0,260.0,260.12,257.42,259.61,10545.0
2024-02-21 10:00:00,259.0,260.5,257.69,259.25,12544.0,259.0,260.5,257.69,259.25,12544.0
2024-02-21 11:00:00,259.2,260.0,257.33,258.94,35468.0,259.2,260.0,257.33,258.94,35468.0
2024-02-21 12:00:00,259.48,259.48,257.6,259.19,16428.0,259.48,259.48,257.6,259.19,16428.0
2024-02-21 13:00:00,258.9,260.47,257.97,259.94,11601.0,258.9,260.47,257.97,259.94,11601.0
2024-02-21 14:00:00,259.71,260.05,255.67,256.85,14686.0,259.71,260.05,255.67,256.85,14686.0
2024-02-21 15:00:00,256.67,256.75,254.82,256.11,112560.0,256.67,256.75,254.82,256.11,112560.0
2024-02-22 09:30:00,260.51,263.03,256.37,261.49,25062.0,260.51,263.03,256.37,261.49,25062.0
2024-02-22 10:00:00,261.73,262.52,257.15,258.54,26770.0,261.73,262.52,257.15,258.54,26770.0
2024-02-22 11:00:00,259.34,260.23,258.27,258.28,13046.0,259.34,260.23,258.27,258.28,13046.0
2024-02-22 12:00:00,258.06,258.19,256.78,258.17,14344.0,258.06,258.19,256.78,258.17,14344.0
2024-02-22 13:00:00,258.0,259.82,257.38,259.11,16789.0,258.0,259.82,257.38,259.11,16789.0
2024-02-22 14:00:00,259.1,260.24,258.06,258.47,19088.0,259.1,260.24,258.06,258.47,19088.0
2024-02-22 15:00:00,258.35,259.97,258.14,259.97,53551.0,258.35,259.97,258.14,259.97,53551.0
2024-02-23 09:30:00,258.31,261.0,257.52,261.0,8576.0,258.31,261.0,257.52,261.0,8576.0
2024-02-23 10:00:00,261.0,261.7,258.92,260.28,19042.0,261.0,261.7,258.92,260.28,19042.0
2024-02-23 11:00:00,259.95,260.71,258.5,260.65,15258.0,259.95,260.71,258.5,260.65,15258.0
2024-02-23 12:00:00,260.67,261.82,260.35,260.93,23111.0,260.67,261.82,260.35,260.93,23111.0
2024-02-23 13:00:00,260.89,261.36,260.46,260.87,23954.0,260.89,261.36,260.46,260.87,23954.0
2024-02-23 14:00:00,260.58,260.72,259.99,260.44,16647.0,260.58,260.72,259.99,260.44,16647.0
2024-02-23 15:00:00,260.57,260.58,258.41,258.56,89665.0,260.57,260.58,258.41,258.56,89665.0
2024-02-26 09:30:00,259.44,260.0,256.51,259.52,18940.0,259.44,260.0,256.51,259.52,18940.0
2024-02-26 10:00:00,259.12,260.63,256.96,256.96,15338.0,259.12,260.63,256.96,256.96,15338.0
2024-02-26 11:00:00,257.66,258.94,257.5,258.94,18612.0,257.66,258.94,257.5,258.94,18612.0
2024-02-26 12:00:00,258.31,258.55,256.4,256.72,13837.0,258.31,258.55,256.4,256.72,13837.0
2024-02-26 13:00:00,256.64,256.8,253.04,254.42,23141.0,256.64,256.8,253.04,254.42,23141.0
2024-02-26 14:00:00,254.61,254.88,252.85,254.52,27574.0,254.61,254.88,252.85,254.52,27574.0
2024-02-26 15:00:00,254.39,254.63,252.78,254.19,47238.0,254.39,254.63,252.78,254.19,47238.0
2024-02-27 09:30:00,256.0,259.42,256.0,259.42,15080.0,256.0,259.42,256.0,259.42,15080.0
2024-02-27 10:00:00,259.83,267.32,259.31,266.79,68601.0,259.83,267.32,259.31,266.79,68601.0
2024-02-27 11:00:00,267.1,267.83,265.11,266.07,30525.0,267.1,267.83,265.11,266.07,30525.0
2024-02-27 12:00:00,266.49,266.88,265.56,266.16,18346.0,266.49,266.88,265.56,266.16,18346.0
2024-02-27 13:00:00,265.85,267.22,264.92,265.71,17724.0,265.85,267.22,264.92,265.71,17724.0
2024-02-27 14:00:00,265.53,265.61,263.7,265.61,14469.0,265.53,265.61,263.7,265.61,14469.0
2024-02-27 15:00:00,265.33,266.55,264.94,265.51,61448.0,265.33,266.55,264.94,265.51,61448.0
2024-02-28 09:30:00,262.66,265.94,261.7,265.94,12995.0,262.66,265.94,261.7,265.94,12995.0
2024-02-28 10:00:00,265.14,266.2,262.67,262.83,12567.0,265.14,266.2,262.67,262.83,12567.0
2024-02-28 11:00:00,263.39,263.39,262.26,262.65,10328.0,263.39,263.39,262.26,262.65,10328.0
2024-02-28 12:00:00,262.5,262.76,261.88,262.0,10747.0,262.5,262.76,261.88,262.0,10747.0
2024-02-28 13:00:00,262.0,262.94,260.93,262.03,13751.0,262.0,262.94,260.93,262.03,13751.0
2024-02-28 14:00:00,262.26,263.25,260.93,263.25,11799.0,262.26,263.25,260.93,263.25,11799.0
2024-02-28 15:00:00,263.39,264.94,262.33,264.65,53483.0,263.39,264.94,262.33,264.65,53483.0
2024-02-29 09:30:00,270.0,274.9,269.0,273.45,27437.0,270.0,274.9,269.0,273.45,27437.0
2024-02-29 10:00:00,273.55,275.39,270.28,274.34,34779.0,273.55,275.39,270.28,274.34,34779.0
2024-02-29 11:00:00,274.79,274.94,270.76,272.23,27263.0,274.79,274.94,270.76,272.23,27263.0
2024-02-29 12:00:00,272.56,274.18,272.42,273.3,18156.0,272.56,274.18,272.42,273.3,18156.0
2024-02-29 13:00:00,273.14,275.0,272.78,275.0,24390.0,273.14,275.0,272.78,275.0,24390.0
2024-02-29 14:00:00,274.93,275.22,271.51,272.34,17244.0,274.93,275.22,271.51,272.34,17244.0
2024-02-29 15:00:00,272.51,274.71,271.16,274.0,53565.0,272.51,274.71,271.16,274.0,53565.0
2024-03-01 09:30:00,274.51,274.51,271.97,272.59,9738.0,274.51,274.51,271.97,272.59,9738.0
2024-03-01 10:00:00,273.95,279.48,273.71,277.4,35081.0,273.95,279.48,273.71,277.4,35081.0
2024-03-01 11:00:00,277.73,280.0,277.47,279.2,28884.0,277.73,280.0,277.47,279.2,28884.0
2024-03-01 12:00:00,279.51,280.4,278.59,278.59,27741.0,279.51,280.4,278.59,278.59,27741.0
2024-03-01 13:00:00,278.77,278.78,277.38,278.27,12661.0,278.77,278.78,277.38,278.27,12661.0
2024-03-01 14:00:00,278.32,278.65,275.61,277.19,23058.0,278.32,278.65,275.61,277.19,23058.0
2024-03-01 15:00:00,276.95,277.91,276.61,277.59,47407.0,276.95,277.91,276.61,277.59,47407.0
2024-03-04 09:30:00,280.0,280.85,276.76,276.86,17417.0,280.0,280.85,276.76,276.86,17417.0
2024-03-04 10:00:00,275.55,275.63,270.35,272.5,31013.0,275.55,275.63,270.35,272.5,31013.0
2024-03-04 11:00:00,272.61,274.24,272.5,273.6,14664.0,272.61,274.24,272.5,273.6,14664.0
2024-03-04 12:00:00,273.37,273.67,272.17,272.42,16266.0,273.37,273.67,272.17,272.42,16266.0
2024-03-04 13:00:00,272.52,272.99,271.91,272.05,5135.0,272.52,272.99,271.91,272.05,5135.0
2024-03-04 14:00:00,272.05,273.37,271.9,271.91,10841.0,272.05,273.37,271.9,271.91,10841.0
2024-03-04 15:00:00,272.36,272.56,270.05,270.73,34078.0,272.36,272.56,270.05,270.73,34078.0
2024-03-05 09:30:00,269.05,271.96,269.05,269.07,7443.0,269.05,271.96,269.05,269.07,7443.0
2024-03-05 10:00:00,270.1,270.1,266.23,268.41,16524.0,270.1,270.1,266.23,268.41,16524.0
2024-03-05 11:00:00,268.34,268.57,266.45,267.95,11347.0,268.34,268.57,266.45,267.95,11347.0
2024-03-05 12:00:00,268.33,269.98,268.3,269.06,15961.0,268.33,269.98,268.3,269.06,15961.0
2024-03-05 13:00:00,268.72,269.44,267.93,268.5,12264.0,268.72,269.44,267.93,268.5,12264.0
2024-03-05 14:00:00,268.57,269.39,267.2,267.31,15769.0,268.57,269.39,267.2,267.31,15769.0
2024-03-05 15:00:00,267.12,269.04,266.75,268.1,51251.0,267.12,269.04,266.75,268.1,51251.0
2024-03-06 09:30:00,272.07,272.07,266.96,268.34,6274.0,272.07,272.07,266.96,268.34,6274.0
2024-03-06 10:00:00,268.59,271.24,266.0,271.23,11341.0,268.59,271.24,266.0,271.23,11341.0
2024-03-06 11:00:00,271.44,272.15,269.63,270.91,14190.0,271.44,272.15,269.63,270.91,14190.0
2024-03-06 12:00:00,270.98,273.02,270.64,272.0,12847.0,270.98,273.02,270.64,272.0,12847.0
2024-03-06 13:00:00,272.4,272.4,269.17,269.97,13655.0,272.4,272.4,269.17,269.97,13655.0
2024-03-06 14:00:00,269.44,271.63,268.96,271.63,10593.0,269.44,271.63,268.96,271.63,10593.0
2024-03-06 15:00:00,270.91,271.32,269.25,270.88,23178.0,270.91,271.32,269.25,270.88,23178.0
2024-03-07 09:30:00,273.91,275.11,271.02,273.68,44365.0,273.91,275.11,271.02,273.68,44365.0
2024-03-07 10:00:00,273.68,277.54,272.46,276.63,24353.0,273.68,277.54,272.46,276.63,24353.0
2024-03-07 11:00:00,277.0,277.0,274.18,274.49,31641.0,277.0,277.0,274.18,274.49,31641.0
2024-03-07 12:00:00,274.44,276.39,274.21,276.39,10977.0,274.44,276.39,274.21,276.39,10977.0
2024-03-07 13:00:00,276.23,277.89,275.98,276.76,7680.0,276.23,277.89,275.98,276.76,7680.0
2024-03-07 14:00:00,276.99,277.04,275.17,275.86,8857.0,276.99,277.04,275.17,275.86,8857.0
2024-03-07 15:00:00,275.4,276.0,274.21,274.22,40371.0,275.4,276.0,274.21,274.22,40371.0
2024-03-08 09:30:00,280.47,285.46,280.3,282.79,39251.0,280.47,285.46,280.3,282.79,39251.0
2024-03-08 10:00:00,283.26,283.26,278.22,280.9,75995.0,283.26,283.26,278.22,280.9,75995.0
2024-03-08 11:00:00,280.76,280.77,275.53,277.63,24472.0,280.76,280.77,275.53,277.63,24472.0
2024-03-08 12:00:00,277.56,278.07,276.13,276.88,47244.0,277.56,278.07,276.13,276.88,47244.0
2024-03-08 13:00:00,276.9,278.01,276.16,276.79,29979.0,276.9,278.01,276.16,276.79,29979.0
2024-03-08 14:00:00,276.79,278.18,275.7,276.81,35991.0,276.79,278.18,275.7,276.81,35991.0
2024-03-08 15:00:00,276.88,277.2,275.0,277.06,37945.0,276.88,277.2,275.0,277.06,37945.0
2024-03-11 09:30:00,275.23,276.47,273.5,273.61,23059.0,275.23,276.47,273.5,273.61,23059.0
2024-03-11 10:00:00,273.73,276.25,271.43,276.25,38984.0,273.73,276.25,271.43,276.25,38984.0
2024-03-11 11:00:00,276.41,277.69,275.85,277.69,8847.0,276.41,277.69,275.85,277.69,8847.0
2024-03-11 12:00:00,277.55,280.67,277.18,280.67,8517.0,277.55,280.67,277.18,280.67,8517.0
2024-03-11 13:00:00,280.5,282.5,280.17,281.83,25629.0,280.5,282.5,280.17,281.83,25629.0
2024-03-11 14:00:00,281.66,282.56,281.03,282.36,18785.0,281.66,282.56,281.03,282.36,18785.0
2024-03-11 15:00:00,282.22,282.64,278.43,281.99,111459.0,282.22,282.64,278.43,281.99,111459.0
2024-03-12 09:30:00,282.09,287.78,279.98,287.63,25150.0,282.09,287.78,279.98,287.63,25150.0
2024-03-12 10:00:00,287.31,287.32,284.5,285.32,46088.0,287.31,287.32,284.5,285.32,46088.0
2024-03-12 11:00:00,285.91,287.55,285.05,285.49,19678.0,285.91,287.55,285.05,285.49,19678.0
2024-03-12 12:00:00,285.32,285.84,282.68,283.32,10141.0,285.32,285.84,282.68,283.32,10141.0
2024-03-12 13:00:00,283.47,283.98,281.41,281.88,30235.0,283.47,283.98,281.41,281.88,30235.0
2024-03-12 14:00:00,281.73,284.84,281.41,284.62,10923.0,281.73,284.84,281.41,284.62,10923.0
2024-03-12 15:00:00,284.45,288.21,284.26,287.1,83491.0,284.45,288.21,284.26,287.1,83491.0
2024-03-13 09:30:00,291.7,304.38,291.7,303.93,77163.0,291.7,304.38,291.7,303.93,77163.0
2024-03-13 10:00:00,303.58,306.9,299.79,301.39,112301.0,303.58,306.9,299.79,301.39,112301.0
2024-03-13 11:00:00,301.09,309.13,301.09,309.13,81015.0,301.09,309.13,301.09,309.13,81015.0
2024-03-13 12:00:00,309.16,311.6,308.24,309.79,94519.0,309.16,311.6,308.24,309.79,94519.0
2024-03-13 13:00:00,309.68,310.8,306.02,307.8,38291.0,309.68,310.8,306.02,307.8,38291.0
2024-03-13 14:00:00,307.22,308.14,305.41,305.8,40020.0,307.22,308.14,305.41,305.8,40020.0
2024-03-13 15:00:00,306.23,306.71,302.42,302.83,116429.0,306.23,306.71,302.42,302.83,116429.0
2024-03-14 09:30:00,303.0,303.0,293.87,294.27,20695.0,303.0,303.0,293.87,294.27,20695.0
2024-03-14 10:00:00,294.92,296.12,293.16,295.75,50630.0,294.92,296.12,293.16,295.75,50630.0
2024-03-14 11:00:00,295.44,295.93,291.38,292.21,21175.0,295.44,295.93,291.38,292.21,21175.0
2024-03-14 12:00:00,292.01,292.81,290.02,291.66,14514.0,292.01,292.81,290.02,291.66,14514.0
2024-03-14 13:00:00,291.65,293.84,291.18,293.81,15651.0,291.65,293.84,291.18,293.81,15651.0
2024-03-14 14:00:00,294.11,295.24,291.09,291.42,19339.0,294.11,295.24,291.09,291.42,19339.0
2024-03-14 15:00:00,290.25,292.1,287.44,291.98,69981.0,290.25,292.1,287.44,291.98,69981.0
2024-03-15 09:30:00,288.02,295.81,288.02,295.81,21577.0,288.02,295.81,288.02,295.81,21577.0
2024-03-15 10:00:00,296.0,296.19,290.51,291.27,21642.0,296.0,296.19,290.51,291.27,21642.0
2024-03-15 11:00:00,290.74,290.74,288.27,289.9,6387.0,290.74,290.74,288.27,289.9,6387.0
2024-03-15 12:00:00,290.19,290.78,288.99,288.99,7964.0,290.19,290.78,288.99,288.99,7964.0
2024-03-15 13:00:00,288.64,291.38,288.64,291.3,5245.0,288.64,291.38,288.64,291.3,5245.0
2024-03-15 14:00:00,291.33,291.47,289.46,290.54,10726.0,291.33,291.47,289.46,290.54,10726.0
2024-03-15 15:00:00,290.5,291.55,289.07,290.6,42077.0,290.5,291.55,289.07,290.6,42077.0
2024-03-18 09:30:00,290.83,292.0,283.58,285.01,16516.0,290.83,292.0,283.58,285.01,16516.0
2024-03-18 10:00:00,284.94,286.72,284.0,286.23,16996.0,284.94,286.72,284.0,286.23,16996.0
2024-03-18 11:00:00,286.23,286.72,282.44,283.27,17082.0,286.23,286.72,282.44,283.27,17082.0
2024-03-18 12:00:00,283.01,284.03,282.03,282.22,11712.0,283.01,284.03,282.03,282.22,11712.0
2024-03-18 13:00:00,281.75,282.7,280.35,282.61,12855.0,281.75,282.7,280.35,282.61,12855.0
2024-03-18 14:00:00,282.27,283.78,281.2,282.91,16079.0,282.27,283.78,281.2,282.91,16079.0
2024-03-18 15:00:00,282.84,284.05,279.3,279.47,49345.0,282.84,284.05,279.3,279.47,49345.0
2024-03-19 09:30:00,277.22,281.58,275.74,278.34,43234.0,277.22,281.58,275.74,278.34,43234.0
2024-03-19 10:00:00,278.11,280.01,275.8,277.98,24573.0,278.11,280.01,275.8,277.98,24573.0
2024-03-19 11:00:00,277.49,280.12,276.45,280.1,23702.0,277.49,280.12,276.45,280.1,23702.0
2024-03-19 12:00:00,280.47,282.94,279.61,282.67,14298.0,280.47,282.94,279.61,282.67,14298.0
2024-03-19 13:00:00,282.17,283.5,282.08,282.82,17121.0,282.17,283.5,282.08,282.82,17121.0
2024-03-19 14:00:00,282.51,283.15,281.34,281.58,14849.0,282.51,283.15,281.34,281.58,14849.0
2024-03-19 15:00:00,281.9,281.9,278.56,278.67,61259.0,281.9,281.9,278.56,278.67,61259.0
2024-03-20 09:30:00,276.74,282.53,275.79,281.66,6691.0,276.74,282.53,275.79,281.66,6691.0
2024-03-20 10:00:00,281.24,282.09,279.81,281.88,25351.0,281.24,282.09,279.81,281.88,25351.0
2024-03-20 11:00:00,281.86,283.06,280.02,280.48,15166.0,281.86,283.06,280.02,280.48,15166.0
2024-03-20 12:00:00,280.27,281.18,279.83,281.03,12380.0,280.27,281.18,279.83,281.03,12380.0
2024-03-20 13:00:00,281.03,281.93,280.08,280.32,20026.0,281.03,281.93,280.08,280.32,20026.0
2024-03-20 14:00:00,280.82,294.71,280.82,293.86,102277.0,280.82,294.71,280.82,293.86,102277.0
2024-03-20 15:00:00,293.84,296.14,289.61,289.86,116548.0,293.84,296.14,289.61,289.86,116548.0
2024-03-21 09:30:00,292.05,303.35,292.05,303.0,31889.0,292.05,303.35,292.05,303.0,31889.0
2024-03-21 10:00:00,303.0,311.0,302.72,307.68,146624.0,303.0,311.0,302.72,307.68,146624.0
2024-03-21 11:00:00,307.68,312.69,307.09,311.51,35933.0,307.68,312.69,307.09,311.51,35933.0
2024-03-21 12:00:00,311.7,314.46,310.95,314.46,63961.0,311.7,314.46,310.95,314.46,63961.0
2024-03-21 13:00:00,314.77,315.81,311.1,312.8,45280.0,314.77,315.81,311.1,312.8,45280.0
2024-03-21 14:00:00,312.61,315.06,310.5,310.95,41207.0,312.61,315.06,310.5,310.95,41207.0
2024-03-21 15:00:00,310.98,313.79,310.52,311.31,81067.0,310.98,313.79,310.52,311.31,81067.0
2024-03-22 09:30:00,311.38,312.05,304.24,306.7,29542.0,311.38,312.05,304.24,306.7,29542.0
2024-03-22 10:00:00,306.95,308.91,303.9,305.74,49405.0,306.95,308.91,303.9,305.74,49405.0
2024-03-22 11:00:00,305.91,306.59,301.8,302.21,39372.0,305.91,306.59,301.8,302.21,39372.0
2024-03-22 12:00:00,301.96,301.96,299.49,299.97,58238.0,301.96,301.96,299.49,299.97,58238.0
2024-03-22 13:00:00,299.94,300.69,297.76,299.17,35376.0,299.94,300.69,297.76,299.17,35376.0
2024-03-22 14:00:00,298.65,300.52,298.36,299.57,38488.0,298.65,300.52,298.36,299.57,38488.0
2024-03-22 15:00:00,299.68,299.8,296.93,297.21,125218.0,299.68,299.8,296.93,297.21,125218.0
2024-03-25 09:30:00,297.22,301.29,293.75,294.25,76069.0,297.22,301.29,293.75,294.25,76069.0
2024-03-25 10:00:00,294.65,295.05,284.28,287.88,86305.0,294.65,295.05,284.28,287.88,86305.0
2024-03-25 11:00:00,287.89,288.45,284.8,287.0,47184.0,287.89,288.45,284.8,287.0,47184.0
2024-03-25 12:00:00,287.33,287.51,284.5,286.22,31293.0,287.33,287.51,284.5,286.22,31293.0
2024-03-25 13:00:00,286.43,286.43,284.7,285.0,24932.0,286.43,286.43,284.7,285.0,24932.0
2024-03-25 14:00:00,284.99,288.98,282.91,288.28,90179.0,284.99,288.98,282.91,288.28,90179.0
2024-03-25 15:00:00,288.07,289.4,286.15,287.31,112653.0,288.07,289.4,286.15,287.31,112653.0
2024-03-26 09:30:00,286.81,289.57,277.0,277.12,64305.0,286.81,289.57,277.0,277.12,64305.0
2024-03-26 10:00:00,277.06,281.3,275.29,276.99,111460.0,277.06,281.3,275.29,276.99,111460.0
2024-03-26 11:00:00,277.28,279.52,277.0,277.93,48790.0,277.28,279.52,277.0,277.93,48790.0
2024-03-26 12:00:00,278.02,280.95,277.68,280.78,61184.0,278.02,280.95,277.68,280.78,61184.0
2024-03-26 13:00:00,280.98,280.98,278.88,280.13,47114.0,280.98,280.98,278.88,280.13,47114.0
2024-03-26 14:00:00,279.95,284.01,279.69,283.68,56493.0,279.95,284.01,279.69,283.68,56493.0
2024-03-26 15:00:00,283.69,287.56,282.9,286.5,161921.0,283.69,287.56,282.9,286.5,161921.0
2024-03-27 09:30:00,290.0,295.0,289.0,294.17,87476.0,290.0,295.0,289.0,294.17,87476.0
2024-03-27 10:00:00,294.3,300.97,292.34,298.48,136534.0,294.3,300.97,292.34,298.48,136534.0
2024-03-27 11:00:00,298.61,299.86,296.28,297.33,69743.0,298.61,299.86,296.28,297.33,69743.0
2024-03-27 12:00:00,296.94,297.85,293.55,294.6,82573.0,296.94,297.85,293.55,294.6,82573.0
2024-03-27 13:00:00,294.61,295.35,293.81,293.97,77269.0,294.61,295.35,293.81,293.97,77269.0
2024-03-27 14:00:00,293.89,296.33,292.51,296.07,69879.0,293.89,296.33,292.51,296.07,69879.0
2024-03-27 15:00:00,295.91,298.77,292.72,297.1,248404.0,295.91,298.77,292.72,297.1,248404.0
2024-03-28 09:30:00,330.54,343.98,325.51,342.69,747545.0,330.54,343.98,325.51,342.69,747545.0
2024-03-28 10:00:00,343.22,353.32,340.0,347.54,822558.0,343.22,353.32,340.0,347.54,822558.0
2024-03-28 11:00:00,348.14,351.53,341.41,348.07,323318.0,348.14,351.53,341.41,348.07,323318.0
2024-03-28 12:00:00,347.87,350.28,346.0,347.39,106245.0,347.87,350.28,346.0,347.39,106245.0
2024-03-28 13:00:00,347.39,350.48,345.47,347.25,151565.0,347.39,350.48,345.47,347.25,151565.0
2024-03-28 14:00:00,347.28,350.97,346.2,350.0,179128.0,347.28,350.97,346.2,350.0,179128.0
2024-03-28 15:00:00,349.88,354.86,347.47,348.0,565624.0,349.88,354.86,347.47,348.0,565624.0
2024-04-01 09:30:00,349.3,350.49,340.41,349.51,150321.0,349.3,350.49,340.41,349.51,150321.0
2024-04-01 10:00:00,349.52,349.83,340.4,344.85,155761.0,349.52,349.83,340.4,344.85,155761.0
2024-04-01 11:00:00,345.1,345.52,335.33,336.6,136328.0,345.1,345.52,335.33,336.6,136328.0
2024-04-01 12:00:00,336.18,337.39,333.59,335.48,67084.0,336.18,337.39,333.59,335.48,67084.0
2024-04-01 13:00:00,335.79,338.7,335.0,336.17,49538.0,335.79,338.7,335.0,336.17,49538.0
2024-04-01 14:00:00,336.56,337.92,334.38,336.84,55025.0,336.56,337.92,334.38,336.84,55025.0
2024-04-01 15:00:00,337.05,338.09,333.3,334.75,186317.0,337.05,338.09,333.3,334.75,186317.0
2024-04-02 09:30:00,328.0,328.0,312.32,317.05,246287.0,328.0,328.0,312.32,317.05,246287.0
2024-04-02 10:00:00,316.65,319.78,312.68,313.06,142886.0,316.65,319.78,312.68,313.06,142886.0
2024-04-02 11:00:00,312.71,313.49,306.05,307.39,137949.0,312.71,313.49,306.05,307.39,137949.0
2024-04-02 12:00:00,307.34,309.32,305.86,307.32,90926.0,307.34,309.32,305.86,307.32,90926.0
2024-04-02 13:00:00,307.33,308.38,305.95,307.44,80591.0,307.33,308.38,305.95,307.44,80591.0
2024-04-02 14:00:00,307.67,309.85,306.8,308.6,66609.0,307.67,309.85,306.8,308.6,66609.0
2024-04-02 15:00:00,308.81,311.62,308.27,310.54,173017.0,308.81,311.62,308.27,310.54,173017.0
2024-04-03 09:30:00,311.83,311.83,299.05,301.51,99284.0,311.83,311.83,299.05,301.51,99284.0
2024-04-03 10:00:00,302.1,304.95,298.61,301.57,122938.0,302.1,304.95,298.61,301.57,122938.0
2024-04-03 11:00:00,301.68,302.81,300.0,301.17,57032.0,301.68,302.81,300.0,301.17,57032.0
2024-04-03 12:00:00,301.47,301.92,297.17,300.35,91023.0,301.47,301.92,297.17,300.35,91023.0
2024-04-03 13:00:00,300.38,301.5,297.67,299.0,44864.0,300.38,301.5,297.67,299.0,44864.0
2024-04-03 14:00:00,299.01,300.02,298.1,298.62,35375.0,299.01,300.02,298.1,298.62,35375.0
2024-04-03 15:00:00,298.65,300.0,297.18,298.3,135049.0,298.65,300.0,297.18,298.3,135049.0
2024-04-04 09:30:00,300.96,303.74,297.01,298.0,66976.0,300.96,303.74,297.01,298.0,66976.0
2024-04-04 10:00:00,297.75,301.0,296.51,296.53,100565.0,297.75,301.0,296.51,296.53,100565.0
2024-04-04 11:00:00,296.53,296.53,292.79,292.8,80290.0,296.53,296.53,292.79,292.8,80290.0
2024-04-04 12:00:00,292.38,293.69,291.74,292.99,51917.0,292.38,293.69,291.74,292.99,51917.0
2024-04-04 13:00:00,292.99,293.37,291.76,293.19,47331.0,292.99,293.37,291.76,293.19,47331.0
2024-04-04 14:00:00,293.22,293.22,286.18,286.83,90418.0,293.22,293.22,286.18,286.83,90418.0
2024-04-04 15:00:00,286.54,286.54,282.6,282.66,155335.0,286.54,286.54,282.6,282.66,155335.0
2024-04-05 09:30:00,280.25,283.65,278.96,281.49,61270.0,280.25,283.65,278.96,281.49,61270.0
2024-04-05 10:00:00,281.46,283.13,278.53,282.25,95221.0,281.46,283.13,278.53,282.25,95221.0
2024-04-05 11:00:00,282.25,282.25,278.85,281.06,74948.0,282.25,282.25,278.85,281.06,74948.0
2024-04-05 12:00:00,281.27,282.48,279.75,280.87,33788.0,281.27,282.48,279.75,280.87,33788.0
2024-04-05 13:00:00,280.54,280.69,278.2,279.17,73074.0,280.54,280.69,278.2,279.17,73074.0
2024-04-05 14:00:00,279.19,281.53,279.18,280.51,55097.0,279.19,281.53,279.18,280.51,55097.0
2024-04-05 15:00:00,280.39,281.0,278.15,278.29,137015.0,280.39,281.0,278.15,278.29,137015.0
2024-04-08 09:30:00,280.5,281.9,276.49,279.5,49648.0,280.5,281.9,276.49,279.5,49648.0
2024-04-08 10:00:00,279.24,279.66,276.42,276.65,54983.0,279.24,279.66,276.42,276.65,54983.0
2024-04-08 11:00:00,276.89,276.97,273.43,274.19,43473.0,276.89,276.97,273.43,274.19,43473.0
2024-04-08 12:00:00,274.09,275.14,273.6,274.52,28897.0,274.09,275.14,273.6,274.52,28897.0
2024-04-08 13:00:00,274.54,274.87,272.7,272.93,47712.0,274.54,274.87,272.7,272.93,47712.0
2024-04-08 14:00:00,272.87,275.44,272.39,275.37,65226.0,272.87,275.44,272.39,275.37,65226.0
2024-04-08 15:00:00,275.31,277.24,273.64,276.3,184106.0,275.31,277.24,273.64,276.3,184106.0
2024-04-09 09:30:00,278.28,280.96,275.31,279.97,37685.0,278.28,280.96,275.31,279.97,37685.0
2024-04-09 10:00:00,280.5,288.0,279.53,285.36,161453.0,280.5,288.0,279.53,285.36,161453.0
2024-04-09 11:00:00,285.31,289.7,284.73,289.51,98259.0,285.31,289.7,284.73,289.51,98259.0
2024-04-09 12:00:00,289.52,290.87,287.25,287.52,75098.0,289.52,290.87,287.25,287.52,75098.0
2024-04-09 13:00:00,287.49,288.42,286.85,287.6,28122.0,287.49,288.42,286.85,287.6,28122.0
2024-04-09 14:00:00,287.81,288.29,285.49,286.84,43325.0,287.81,288.29,285.49,286.84,43325.0
2024-04-09 15:00:00,286.55,289.34,285.69,288.53,131546.0,286.55,289.34,285.69,288.53,131546.0
2024-04-10 09:30:00,274.82,275.98,266.38,271.16,192745.0,274.82,275.98,266.38,271.16,192745.0
2024-04-10 10:00:00,271.31,272.93,267.7,270.7,105196.0,271.31,272.93,267.7,270.7,105196.0
2024-04-10 11:00:00,270.7,271.95,266.12,266.5,118446.0,270.7,271.95,266.12,266.5,118446.0
2024-04-10 12:00:00,266.55,267.2,264.91,265.4,103313.0,266.55,267.2,264.91,265.4,103313.0
2024-04-10 13:00:00,265.45,265.46,260.5,260.94,173408.0,265.45,265.46,260.5,260.94,173408.0
2024-04-10 14:00:00,261.0,263.07,258.33,261.13,216565.0,261.0,263.07,258.33,261.13,216565.0
2024-04-10 15:00:00,261.05,262.67,259.89,260.47,238892.0,261.05,262.67,259.89,260.47,238892.0
2024-04-11 09:30:00,263.68,268.6,262.0,263.79,97331.0,263.68,268.6,262.0,263.79,97331.0
2024-04-11 10:00:00,263.7,263.94,260.87,261.67,68260.0,263.7,263.94,260.87,261.67,68260.0
2024-04-11 11:00:00,261.14,263.89,261.05,263.89,51758.0,261.14,263.89,261.05,263.89,51758.0
2024-04-11 12:00:00,263.88,264.95,263.7,264.8,40000.0,263.88,264.95,263.7,264.8,40000.0
2024-04-11 13:00:00,264.4,265.89,263.7,264.67,44665.0,264.4,265.89,263.7,264.67,44665.0
2024-04-11 14:00:00,264.68,267.98,264.67,265.53,73377.0,264.68,267.98,264.67,265.53,73377.0
2024-04-11 15:00:00,265.76,267.86,265.52,267.05,87505.0,265.76,267.86,265.52,267.05,87505.0
2024-04-12 09:30:00,263.3,264.63,258.2,258.21,35281.0,263.3,264.63,258.2,258.21,35281.0
2024-04-12 10:00:00,258.07,258.91,256.51,258.38,72487.0,258.07,258.91,256.51,258.38,72487.0
2024-04-12 11:00:00,258.36,260.18,258.36,258.72,23922.0,258.36,260.18,258.36,258.72,23922.0
2024-04-12 12:00:00,258.56,258.82,255.62,256.29,37380.0,258.56,258.82,255.62,256.29,37380.0
2024-04-12 13:00:00,256.24,256.24,253.9,254.66,56273.0,256.24,256.24,253.9,254.66,56273.0
2024-04-12 14:00:00,254.5,255.86,253.25,253.3,55791.0,254.5,255.86,253.25,253.3,55791.0
2024-04-12 15:00:00,253.22,255.51,252.49,255.18,176674.0,253.22,255.51,252.49,255.18,176674.0
2024-04-15 09:30:00,258.87,261.2,253.25,254.89,67182.0,258.87,261.2,253.25,254.89,67182.0
2024-04-15 10:00:00,254.27,255.25,251.79,253.9,64834.0,254.27,255.25,251.79,253.9,64834.0
2024-04-15 11:00:00,253.57,257.27,253.2,256.9,30737.0,253.57,257.27,253.2,256.9,30737.0
2024-04-15 12:00:00,256.47,256.81,251.98,252.23,21703.0,256.47,256.81,251.98,252.23,21703.0
2024-04-15 13:00:00,251.82,253.19,250.0,252.04,36892.0,251.82,253.19,250.0,252.04,36892.0
2024-04-15 14:00:00,251.73,252.38,249.63,251.02,31156.0,251.73,252.38,249.63,251.02,31156.0
2024-04-15 15:00:00,250.48,251.88,249.82,251.41,103111.0,250.48,251.88,249.82,251.41,103111.0
2024-04-16 09:30:00,248.5,248.78,242.19,243.4,103855.0,248.5,248.78,242.19,243.4,103855.0
2024-04-16 10:00:00,243.06,246.27,241.63,243.21,108575.0,243.06,246.27,241.63,243.21,108575.0
2024-04-16 11:00:00,243.21,245.09,241.7,243.62,113942.0,243.21,245.09,241.7,243.62,113942.0
2024-04-16 12:00:00,243.19,243.56,240.47,241.92,63388.0,243.19,243.56,240.47,241.92,63388.0
2024-04-16 13:00:00,241.7,243.24,240.0,241.48,72348.0,241.7,243.24,240.0,241.48,72348.0
2024-04-16 14:00:00,241.41,243.4,239.48,242.03,62686.0,241.41,243.4,239.48,242.03,62686.0
2024-04-16 15:00:00,241.67,245.09,241.34,243.04,187349.0,241.67,245.09,241.34,243.04,187349.0
2024-04-17 09:30:00,246.57,247.9,244.29,246.36,25295.0,246.57,247.9,244.29,246.36,25295.0
2024-04-17 10:00:00,246.21,246.39,242.77,243.84,73150.0,246.21,246.39,242.77,243.84,73150.0
2024-04-17 11:00:00,244.4,245.81,242.46,245.5,27781.0,244.4,245.81,242.46,245.5,27781.0
2024-04-17 12:00:00,245.24,245.24,242.4,244.23,35712.0,245.24,245.24,242.4,244.23,35712.0
2024-04-17 13:00:00,244.35,246.02,243.68,245.89,41606.0,244.35,246.02,243.68,245.89,41606.0
2024-04-17 14:00:00,245.57,247.26,244.7,245.01,50337.0,245.57,247.26,244.7,245.01,50337.0
2024-04-17 15:00:00,244.86,245.54,243.31,243.73,121413.0,244.86,245.54,243.31,243.73,121413.0
2024-04-18 09:30:00,245.65,247.5,242.6,244.39,18413.0,245.65,247.5,242.6,244.39,18413.0
2024-04-18 10:00:00,244.46,247.79,242.04,247.1,42358.0,244.46,247.79,242.04,247.1,42358.0
2024-04-18 11:00:00,247.18,249.24,247.18,248.65,38359.0,247.18,249.24,247.18,248.65,38359.0
2024-04-18 12:00:00,248.65,249.16,246.61,246.97,37507.0,248.65,249.16,246.61,246.97,37507.0
2024-04-18 13:00:00,246.85,247.0,243.96,244.96,31519.0,246.85,247.0,243.96,244.96,31519.0
2024-04-18 14:00:00,244.75,245.93,243.98,245.55,40533.0,244.75,245.93,243.98,245.55,40533.0
2024-04-18 15:00:00,245.96,246.14,244.58,245.29,46726.0,245.96,246.14,244.58,245.29,46726.0
2024-04-19 09:30:00,244.19,246.63,243.67,245.9,13142.0,244.19,246.63,243.67,245.9,13142.0
2024-04-19 10:00:00,246.15,246.24,243.41,245.29,24168.0,246.15,246.24,243.41,245.29,24168.0
2024-04-19 11:00:00,244.97,245.09,243.49,243.49,17608.0,244.97,245.09,243.49,243.49,17608.0
2024-04-19 12:00:00,243.42,243.52,239.58,241.81,53845.0,243.42,243.52,239.58,241.81,53845.0
2024-04-19 13:00:00,241.99,242.97,240.65,241.97,19681.0,241.99,242.97,240.65,241.97,19681.0
2024-04-19 14:00:00,241.45,241.45,238.28,239.54,21089.0,241.45,241.45,238.28,239.54,21089.0
2024-04-19 15:00:00,239.37,240.85,238.64,240.3,93487.0,239.37,240.85,238.64,240.3,93487.0
2024-04-22 09:30:00,243.0,243.0,237.66,237.66,25405.0,243.0,243.0,237.66,237.66,25405.0
2024-04-22 10:00:00,237.67,242.0,237.67,240.12,35513.0,237.67,242.0,237.67,240.12,35513.0
2024-04-22 11:00:00,239.73,240.19,238.12,239.29,35621.0,239.73,240.19,238.12,239.29,35621.0
2024-04-22 12:00:00,239.43,243.64,239.31,242.41,31944.0,239.43,243.64,239.31,242.41,31944.0
2024-04-22 13:00:00,242.76,245.43,242.32,245.1,41832.0,242.76,245.43,242.32,245.1,41832.0
2024-04-22 14:00:00,245.06,246.69,244.29,244.82,33539.0,245.06,246.69,244.29,244.82,33539.0
2024-04-22 15:00:00,244.88,245.6,243.6,245.3,67131.0,244.88,245.6,243.6,245.3,67131.0
2024-04-23 09:30:00,247.05,251.37,244.1,250.5,26422.0,247.05,251.37,244.1,250.5,26422.0
2024-04-23 10:00:00,250.32,251.94,247.53,249.91,58984.0,250.32,251.94,247.53,249.91,58984.0
2024-04-23 11:00:00,249.44,250.72,247.47,247.74,26251.0,249.44,250.72,247.47,247.74,26251.0
2024-04-23 12:00:00,248.07,250.18,248.07,248.68,24609.0,248.07,250.18,248.07,248.68,24609.0
2024-04-23 13:00:00,248.47,250.11,248.03,250.07,15125.0,248.47,250.11,248.03,250.07,15125.0
2024-04-23 14:00:00,249.92,250.63,249.0,249.36,22115.0,249.92,250.63,249.0,249.36,22115.0
2024-04-23 15:00:00,249.55,249.62,247.68,248.69,71376.0,249.55,249.62,247.68,248.69,71376.0
2024-04-24 09:30:00,247.51,250.58,245.8,249.56,25536.0,247.51,250.58,245.8,249.56,25536.0
2024-04-24 10:00:00,249.37,250.89,246.5,246.67,35043.0,249.37,250.89,246.5,246.67,35043.0
2024-04-24 11:00:00,246.56,246.83,244.5,244.81,17385.0,246.56,246.83,244.5,244.81,17385.0
2024-04-24 12:00:00,244.84,249.08,244.43,248.86,27816.0,244.84,249.08,244.43,248.86,27816.0
2024-04-24 13:00:00,248.86,252.54,248.58,251.88,46673.0,248.86,252.54,248.58,251.88,46673.0
2024-04-24 14:00:00,251.8,252.14,249.86,251.47,38991.0,251.8,252.14,249.86,251.47,38991.0
2024-04-24 15:00:00,251.28,253.07,250.83,251.86,42400.0,251.28,253.07,250.83,251.86,42400.0
2024-04-25 09:30:00,243.03,243.53,237.34,238.25,55123.0,243.03,243.53,237.34,238.25,55123.0
2024-04-25 10:00:00,238.54,241.52,236.75,238.83,76552.0,238.54,241.52,236.75,238.83,76552.0
2024-04-25 11:00:00,238.77,240.0,238.05,239.19,49913.0,238.77,240.0,238.05,239.19,49913.0
2024-04-25 12:00:00,239.16,241.35,237.95,241.32,42357.0,239.16,241.35,237.95,241.32,42357.0
2024-04-25 13:00:00,241.35,243.81,240.34,243.66,38748.0,241.35,243.81,240.34,243.66,38748.0
2024-04-25 14:00:00,243.43,243.84,240.68,241.93,33789.0,243.43,243.84,240.68,241.93,33789.0
2024-04-25 15:00:00,242.05,243.83,241.28,243.21,102076.0,242.05,243.83,241.28,243.21,102076.0
2024-04-26 09:30:00,243.71,251.06,243.71,250.65,20361.0,243.71,251.06,243.71,250.65,20361.0
2024-04-26 10:00:00,250.5,252.75,249.57,250.19,34274.0,250.5,252.75,249.57,250.19,34274.0
2024-04-26 11:00:00,250.4,251.02,248.0,248.73,25780.0,250.4,251.02,248.0,248.73,25780.0
2024-04-26 12:00:00,248.73,249.66,247.54,249.54,22355.0,248.73,249.66,247.54,249.54,22355.0
2024-04-26 13:00:00,249.76,250.0,247.89,247.99,16871.0,249.76,250.0,247.89,247.99,16871.0
2024-04-26 14:00:00,247.68,249.94,247.62,249.94,20360.0,247.68,249.94,247.62,249.94,20360.0
2024-04-26 15:00:00,250.22,251.21,248.82,248.82,68250.0,250.22,251.21,248.82,248.82,68250.0
2024-04-29 09:30:00,251.84,255.57,250.76,254.71,42957.0,251.84,255.57,250.76,254.71,42957.0
2024-04-29 10:00:00,254.34,258.11,254.0,256.73,95882.0,254.34,258.11,254.0,256.73,95882.0
2024-04-29 11:00:00,256.43,256.44,254.2,255.26,26601.0,256.43,256.44,254.2,255.26,26601.0
2024-04-29 12:00:00,255.39,256.58,254.85,255.23,25080.0,255.39,256.58,254.85,255.23,25080.0
2024-04-29 13:00:00,255.51,257.25,255.27,257.1,13479.0,255.51,257.25,255.27,257.1,13479.0
2024-04-29 14:00:00,257.12,257.23,255.34,255.97,25767.0,257.12,257.23,255.34,255.97,25767.0
2024-04-29 15:00:00,255.89,256.24,253.9,256.0,118949.0,255.89,256.24,253.9,256.0,118949.0
2024-04-30 09:30:00,252.11,255.17,252.11,253.49,14178.0,252.11,255.17,252.11,253.49,14178.0
2024-04-30 10:00:00,253.19,254.38,252.32,253.51,17509.0,253.19,254.38,252.32,253.51,17509.0
2024-04-30 11:00:00,253.68,253.75,251.47,252.82,9493.0,253.68,253.75,251.47,252.82,9493.0
2024-04-30 12:00:00,253.11,253.11,249.94,250.71,18308.0,253.11,253.11,249.94,250.71,18308.0
2024-04-30 13:00:00,250.51,251.05,249.18,251.04,16891.0,250.51,251.05,249.18,251.04,16891.0
2024-04-30 14:00:00,250.97,251.19,248.85,249.87,11304.0,250.97,251.19,248.85,249.87,11304.0
2024-04-30 15:00:00,250.0,250.5,247.0,247.05,59141.0,250.0,250.5,247.0,247.05,59141.0
2024-05-01 09:30:00,246.19,246.97,243.25,245.11,26505.0,246.19,246.97,243.25,245.11,26505.0
2024-05-01 10:00:00,245.45,246.26,241.88,242.76,39999.0,245.45,246.26,241.88,242.76,39999.0
2024-05-01 11:00:00,242.45,242.66,239.5,239.99,29671.0,242.45,242.66,239.5,239.99,29671.0
2024-05-01 12:00:00,239.79,242.14,239.79,241.8,14507.0,239.79,242.14,239.79,241.8,14507.0
2024-05-01 13:00:00,241.96,242.32,240.65,242.23,18917.0,241.96,242.32,240.65,242.23,18917.0
2024-05-01 14:00:00,242.08,253.03,241.79,251.71,101207.0,242.08,253.03,241.79,251.71,101207.0
2024-05-01 15:00:00,251.88,254.22,244.22,244.9,107612.0,251.88,254.22,244.22,244.9,107612.0
2024-05-02 09:30:00,249.0,252.1,245.01,247.1,54209.0,249.0,252.1,245.01,247.1,54209.0
2024-05-02 10:00:00,247.11,251.07,245.05,250.96,35730.0,247.11,251.07,245.05,250.96,35730.0
2024-05-02 11:00:00,251.02,256.17,251.01,255.96,39753.0,251.02,256.17,251.01,255.96,39753.0
2024-05-02 12:00:00,255.96,257.22,254.16,257.22,25628.0,255.96,257.22,254.16,257.22,25628.0
2024-05-02 13:00:00,256.88,258.74,256.76,257.75,22919.0,256.88,258.74,256.76,257.75,22919.0
2024-05-02 14:00:00,257.45,261.61,257.45,260.74,42300.0,257.45,261.61,257.45,260.74,42300.0
2024-05-02 15:00:00,261.03,262.63,259.76,261.83,147264.0,261.03,262.63,259.76,261.83,147264.0
2024-05-03 09:30:00,271.88,281.17,271.88,279.16,156795.0,271.88,281.17,271.88,279.16,156795.0
2024-05-03 10:00:00,279.79,279.8,274.13,274.59,72980.0,279.79,279.8,274.13,274.59,72980.0
2024-05-03 11:00:00,274.53,277.12,273.44,276.73,37976.0,274.53,277.12,273.44,276.73,37976.0
2024-05-03 12:00:00,276.91,276.93,272.49,274.32,37274.0,276.91,276.93,272.49,274.32,37274.0
2024-05-03 13:00:00,273.92,275.88,273.55,275.63,22926.0,273.92,275.88,273.55,275.63,22926.0
2024-05-03 14:00:00,275.7,277.71,272.46,273.59,59636.0,275.7,277.71,272.46,273.59,59636.0
2024-05-03 15:00:00,273.59,276.21,273.0,275.36,121257.0,273.59,276.21,273.0,275.36,121257.0
2024-05-06 09:30:00,278.0,280.09,276.0,277.75,31921.0,278.0,280.09,276.0,277.75,31921.0
2024-05-06 10:00:00,277.8,281.6,275.46,281.58,52526.0,277.8,281.6,275.46,281.58,52526.0
2024-05-06 11:00:00,281.86,282.44,279.01,279.01,21250.0,281.86,282.44,279.01,279.01,21250.0
2024-05-06 12:00:00,279.03,279.86,278.14,279.15,18717.0,279.03,279.86,278.14,279.15,18717.0
2024-05-06 13:00:00,279.25,281.39,279.11,280.8,21790.0,279.25,281.39,279.11,280.8,21790.0
2024-05-06 14:00:00,280.54,282.09,280.09,281.59,43035.0,280.54,282.09,280.09,281.59,43035.0
2024-05-06 15:00:00,281.58,282.43,280.19,280.78,122036.0,281.58,282.43,280.19,280.78,122036.0
2024-05-07 09:30:00,281.18,288.42,281.0,285.72,29398.0,281.18,288.42,281.0,285.72,29398.0
2024-05-07 10:00:00,285.44,285.52,282.28,284.85,22414.0,285.44,285.52,282.28,284.85,22414.0
2024-05-07 11:00:00,284.49,285.48,283.08,283.47,20235.0,284.49,285.48,283.08,283.47,20235.0
2024-05-07 12:00:00,283.34,283.75,279.74,280.25,13144.0,283.34,283.75,279.74,280.25,13144.0
2024-05-07 13:00:00,280.27,281.42,279.51,280.02,11988.0,280.27,281.42,279.51,280.02,11988.0
2024-05-07 14:00:00,279.94,280.39,278.76,279.74,20321.0,279.94,280.39,278.76,279.74,20321.0
2024-05-07 15:00:00,279.68,280.32,278.05,278.44,66837.0,279.68,280.32,278.05,278.44,66837.0
2024-05-08 09:30:00,273.2,274.48,270.47,272.16,55337.0,273.2,274.48,270.47,272.16,55337.0
2024-05-08 10:00:00,272.22,275.62,272.09,274.78,40629.0,272.22,275.62,272.09,274.78,40629.0
2024-05-08 11:00:00,274.91,275.93,274.09,275.06,14796.0,274.91,275.93,274.09,275.06,14796.0
2024-05-08 12:00:00,275.0,276.0,273.76,274.12,8635.0,275.0,276.0,273.76,274.12,8635.0
2024-05-08 13:00:00,274.03,275.27,273.5,275.05,7874.0,274.03,275.27,273.5,275.05,7874.0
2024-05-08 14:00:00,275.28,275.98,274.42,275.09,10908.0,275.28,275.98,274.42,275.09,10908.0
2024-05-08 15:00:00,274.99,278.92,273.52,278.9,103664.0,274.99,278.92,273.52,278.9,103664.0
2024-05-09 09:30:00,279.64,283.18,278.62,282.84,29800.0,279.64,283.18,278.62,282.84,29800.0
2024-05-09 10:00:00,282.84,286.59,282.23,285.56,46620.0,282.84,286.59,282.23,285.56,46620.0
2024-05-09 11:00:00,285.83,287.43,284.99,287.25,31109.0,285.83,287.43,284.99,287.25,31109.0
2024-05-09 12:00:00,287.33,291.3,287.18,290.81,52031.0,287.33,291.3,287.18,290.81,52031.0
2024-05-09 13:00:00,290.78,291.69,288.61,290.49,30843.0,290.78,291.69,288.61,290.49,30843.0
2024-05-09 14:00:00,290.19,291.44,289.63,291.37,15432.0,290.19,291.44,289.63,291.37,15432.0
2024-05-09 15:00:00,291.48,294.34,290.19,294.34,78439.0,291.48,294.34,290.19,294.34,78439.0
2024-05-10 09:30:00,295.31,298.36,294.88,296.97,25301.0,295.31,298.36,294.88,296.97,25301.0
2024-05-10 10:00:00,296.6,296.67,289.0,290.15,51493.0,296.6,296.67,289.0,290.15,51493.0
2024-05-10 11:00:00,290.6,292.54,288.5,288.53,15440.0,290.6,292.54,288.5,288.53,15440.0
2024-05-10 12:00:00,288.34,289.02,286.68,286.68,27539.0,288.34,289.02,286.68,286.68,27539.0
2024-05-10 13:00:00,286.5,287.32,285.36,287.23,25516.0,286.5,287.32,285.36,287.23,25516.0
2024-05-10 14:00:00,287.38,287.82,286.71,287.15,16224.0,287.38,287.82,286.71,287.15,16224.0
2024-05-10 15:00:00,287.11,291.49,286.91,290.97,87871.0,287.11,291.49,286.91,290.97,87871.0
2024-05-13 09:30:00,294.87,305.5,293.23,304.85,43567.0,294.87,305.5,293.23,304.85,43567.0
2024-05-13 10:00:00,304.86,305.24,299.75,301.6,60354.0,304.86,305.24,299.75,301.6,60354.0
2024-05-13 11:00:00,301.7,303.63,300.13,302.54,41358.0,301.7,303.63,300.13,302.54,41358.0
2024-05-13 12:00:00,302.69,302.7,298.77,299.37,43434.0,302.69,302.7,298.77,299.37,43434.0
2024-05-13 13:00:00,299.34,300.15,294.64,295.35,40573.0,299.34,300.15,294.64,295.35,40573.0
2024-05-13 14:00:00,295.59,296.02,292.08,292.41,49610.0,295.59,296.02,292.08,292.41,49610.0
2024-05-13 15:00:00,292.57,293.98,290.21,292.27,111284.0,292.57,293.98,290.21,292.27,111284.0
2024-05-14 09:30:00,299.48,303.79,297.75,302.99,42936.0,299.48,303.79,297.75,302.99,42936.0
2024-05-14 10:00:00,303.38,304.12,295.27,295.97,60431.0,303.38,304.12,295.27,295.97,60431.0
2024-05-14 11:00:00,296.35,298.98,294.86,296.26,28341.0,296.35,298.98,294.86,296.26,28341.0
2024-05-14 12:00:00,295.9,297.21,293.17,293.71,15741.0,295.9,297.21,293.17,293.71,15741.0
2024-05-14 13:00:00,293.86,295.17,292.95,294.21,15819.0,293.86,295.17,292.95,294.21,15819.0
2024-05-14 14:00:00,294.43,295.51,292.39,293.14,26993.0,294.43,295.51,292.39,293.14,26993.0
2024-05-14 15:00:00,293.15,294.13,290.51,290.52,75798.0,293.15,294.13,290.51,290.52,75798.0
2024-05-15 09:30:00,300.38,305.4,298.55,299.42,97023.0,300.38,305.4,298.55,299.42,97023.0
2024-05-15 10:00:00,299.73,300.61,294.22,295.61,39317.0,299.73,300.61,294.22,295.61,39317.0
2024-05-15 11:00:00,295.53,296.52,293.75,296.37,19784.0,295.53,296.52,293.75,296.37,19784.0
2024-05-15 12:00:00,296.23,296.28,293.66,293.93,27480.0,296.23,296.28,293.66,293.93,27480.0
2024-05-15 13:00:00,293.93,298.21,293.79,297.4,14533.0,293.93,298.21,293.79,297.4,14533.0
2024-05-15 14:00:00,297.33,297.56,295.61,296.91,19730.0,297.33,297.56,295.61,296.91,19730.0
2024-05-15 15:00:00,296.71,298.56,296.01,296.71,67115.0,296.71,298.56,296.01,296.71,67115.0
2024-05-16 09:30:00,294.35,295.03,292.0,293.03,16832.0,294.35,295.03,292.0,293.03,16832.0
2024-05-16 10:00:00,292.61,295.58,290.57,294.04,20963.0,292.61,295.58,290.57,294.04,20963.0
2024-05-16 11:00:00,293.88,294.45,291.96,293.55,26345.0,293.88,294.45,291.96,293.55,26345.0
2024-05-16 12:00:00,293.4,293.71,292.27,293.38,13072.0,293.4,293.71,292.27,293.38,13072.0
2024-05-16 13:00:00,292.9,293.05,290.22,291.0,21189.0,292.9,293.05,290.22,291.0,21189.0
2024-05-16 14:00:00,291.15,291.15,287.8,290.14,33758.0,291.15,291.15,287.8,290.14,33758.0
2024-05-16 15:00:00,290.24,290.24,286.46,286.87,68329.0,290.24,290.24,286.46,286.87,68329.0
2024-05-17 09:30:00,285.76,286.49,282.64,283.32,18297.0,285.76,286.49,282.64,283.32,18297.0
2024-05-17 10:00:00,283.26,286.27,282.01,285.64,32255.0,283.26,286.27,282.01,285.64,32255.0
2024-05-17 11:00:00,285.54,287.03,284.41,285.01,20803.0,285.54,287.03,284.41,285.01,20803.0
2024-05-17 12:00:00,285.06,285.31,283.13,283.79,10088.0,285.06,285.31,283.13,283.79,10088.0
2024-05-17 13:00:00,283.96,283.96,282.0,282.56,12058.0,283.96,283.96,282.0,282.56,12058.0
2024-05-17 14:00:00,282.62,282.77,280.94,281.79,15455.0,282.62,282.77,280.94,281.79,15455.0
2024-05-17 15:00:00,281.33,281.9,277.64,278.3,99359.0,281.33,281.9,277.64,278.3,99359.0
2024-05-20 09:30:00,277.75,284.0,275.2,283.66,50004.0,277.75,284.0,275.2,283.66,50004.0
2024-05-20 10:00:00,284.0,284.34,279.99,283.21,32491.0,284.0,284.34,279.99,283.21,32491.0
2024-05-20 11:00:00,283.63,284.23,282.31,282.84,22850.0,283.63,284.23,282.31,282.84,22850.0
2024-05-20 12:00:00,283.06,283.98,282.16,283.66,16445.0,283.06,283.98,282.16,283.66,16445.0
2024-05-20 13:00:00,283.52,283.79,281.03,281.46,14400.0,283.52,283.79,281.03,281.46,14400.0
2024-05-20 14:00:00,281.49,282.56,280.43,280.51,20540.0,281.49,282.56,280.43,280.51,20540.0
2024-05-20 15:00:00,280.51,281.49,278.86,279.98,65153.0,280.51,281.49,278.86,279.98,65153.0
2024-05-21 09:30:00,278.01,279.11,273.94,275.56,16862.0,278.01,279.11,273.94,275.56,16862.0
2024-05-21 10:00:00,275.88,277.64,271.35,273.68,28156.0,275.88,277.64,271.35,273.68,28156.0
2024-05-21 11:00:00,272.86,273.41,271.37,271.73,20135.0,272.86,273.41,271.37,271.73,20135.0
2024-05-21 12:00:00,271.82,274.26,271.74,273.62,18317.0,271.82,274.26,271.74,273.62,18317.0
2024-05-21 13:00:00,273.86,274.41,272.76,273.66,15936.0,273.86,274.41,272.76,273.66,15936.0
2024-05-21 14:00:00,273.47,275.08,272.96,273.76,23193.0,273.47,275.08,272.96,273.76,23193.0
2024-05-21 15:00:00,273.78,274.21,273.26,274.01,60177.0,273.78,274.21,273.26,274.01,60177.0
2024-05-22 09:30:00,279.0,279.53,276.13,279.1,42612.0,279.0,279.53,276.13,279.1,42612.0
2024-05-22 10:00:00,279.07,279.07,271.57,272.63,43112.0,279.07,279.07,271.57,272.63,43112.0
2024-05-22 11:00:00,271.52,272.63,267.94,268.92,30086.0,271.52,272.63,267.94,268.92,30086.0
2024-05-22 12:00:00,269.05,270.17,265.63,266.12,27389.0,269.05,270.17,265.63,266.12,27389.0
2024-05-22 13:00:00,266.12,266.47,261.56,262.07,74465.0,266.12,266.47,261.56,262.07,74465.0
2024-05-22 14:00:00,261.82,261.82,256.0,257.74,81258.0,261.82,261.82,256.0,257.74,81258.0
2024-05-22 15:00:00,257.61,258.14,253.9,254.26,175701.0,257.61,258.14,253.9,254.26,175701.0
2024-05-23 09:30:00,255.0,255.51,247.24,250.74,54674.0,255.0,255.51,247.24,250.74,54674.0
2024-05-23 10:00:00,250.7,253.22,248.26,251.51,79106.0,250.7,253.22,248.26,251.51,79106.0
2024-05-23 11:00:00,251.49,253.99,249.92,253.53,56069.0,251.49,253.99,249.92,253.53,56069.0
2024-05-23 12:00:00,253.52,255.84,251.7,253.2,36772.0,253.52,255.84,251.7,253.2,36772.0
2024-05-23 13:00:00,252.7,255.37,249.3,249.8,44001.0,252.7,255.37,249.3,249.8,44001.0
2024-05-23 14:00:00,249.37,249.51,245.73,246.04,58746.0,249.37,249.51,245.73,246.04,58746.0
2024-05-23 15:00:00,245.83,248.55,244.89,248.55,131355.0,245.83,248.55,244.89,248.55,131355.0
2024-05-24 09:30:00,247.98,249.37,244.73,245.5,22471.0,247.98,249.37,244.73,245.5,22471.0
2024-05-24 10:00:00,245.85,249.55,245.85,249.24,39639.0,245.85,249.55,245.85,249.24,39639.0
2024-05-24 11:00:00,249.76,251.87,249.49,251.03,34467.0,249.76,251.87,249.49,251.03,34467.0
2024-05-24 12:00:00,251.16,255.64,251.16,253.44,43083.0,251.16,255.64,251.16,253.44,43083.0
2024-05-24 13:00:00,253.16,256.48,253.16,254.4,23791.0,253.16,256.48,253.16,254.4,23791.0
2024-05-24 14:00:00,254.37,254.95,252.7,254.2,29897.0,254.37,254.95,252.7,254.2,29897.0
2024-05-24 15:00:00,254.09,256.16,253.04,254.92,101393.0,254.09,256.16,253.04,254.92,101393.0
2024-05-28 09:30:00,256.51,258.48,250.86,254.29,26136.0,256.51,258.48,250.86,254.29,26136.0
2024-05-28 10:00:00,254.0,255.47,252.98,254.67,23698.0,254.0,255.47,252.98,254.67,23698.0
2024-05-28 11:00:00,254.44,254.58,252.5,253.24,22290.0,254.44,254.58,252.5,253.24,22290.0
2024-05-28 12:00:00,253.12,253.47,250.9,250.9,21726.0,253.12,253.47,250.9,250.9,21726.0
2024-05-28 13:00:00,250.82,251.25,249.27,249.83,15568.0,250.82,251.25,249.27,249.83,15568.0
2024-05-28 14:00:00,249.86,250.43,248.25,249.69,18723.0,249.86,250.43,248.25,249.69,18723.0
2024-05-28 15:00:00,249.97,251.35,248.53,250.55,63358.0,249.97,251.35,248.53,250.55,63358.0
2024-05-29 09:30:00,246.2,249.5,245.03,247.79,25180.0,246.2,249.5,245.03,247.79,25180.0
2024-05-29 10:00:00,248.22,255.35,248.16,254.22,51954.0,248.22,255.35,248.16,254.22,51954.0
2024-05-29 11:00:00,254.23,254.23,252.02,252.74,21123.0,254.23,254.23,252.02,252.74,21123.0
2024-05-29 12:00:00,252.37,254.27,251.53,253.15,17817.0,252.37,254.27,251.53,253.15,17817.0
2024-05-29 13:00:00,252.82,253.14,251.84,252.65,12888.0,252.82,253.14,251.84,252.65,12888.0
2024-05-29 14:00:00,252.37,252.93,250.16,250.31,20071.0,252.37,252.93,250.16,250.31,20071.0
2024-05-29 15:00:00,250.36,253.12,250.36,252.45,72994.0,250.36,253.12,250.36,252.45,72994.0
2024-05-30 09:30:00,256.37,268.5,256.37,267.49,73159.0,256.37,268.5,256.37,267.49,73159.0
2024-05-30 10:00:00,266.9,267.49,262.3,263.82,102856.0,266.9,267.49,262.3,263.82,102856.0
2024-05-30 11:00:00,263.66,267.13,261.01,266.26,35287.0,263.66,267.13,261.01,266.26,35287.0
2024-05-30 12:00:00,266.25,267.32,264.43,266.18,31544.0,266.25,267.32,264.43,266.18,31544.0
2024-05-30 13:00:00,266.11,267.39,264.76,267.07,29721.0,266.11,267.39,264.76,267.07,29721.0
2024-05-30 14:00:00,267.0,267.0,263.4,264.32,36962.0,267.0,267.0,263.4,264.32,36962.0
2024-05-30 15:00:00,264.36,264.46,262.23,263.75,67561.0,264.36,264.46,262.23,263.75,67561.0
2024-05-31 09:30:00,265.64,269.5,263.52,265.81,40092.0,265.64,269.5,263.52,265.81,40092.0
2024-05-31 10:00:00,265.01,265.01,259.85,263.49,43022.0,265.01,265.01,259.85,263.49,43022.0
2024-05-31 11:00:00,263.59,266.19,262.37,265.5,36737.0,263.59,266.19,262.37,265.5,36737.0
2024-05-31 12:00:00,265.22,265.3,262.78,264.1,31123.0,265.22,265.3,262.78,264.1,31123.0
2024-05-31 13:00:00,264.11,268.49,264.09,268.44,41761.0,264.11,268.49,264.09,268.44,41761.0
2024-05-31 14:00:00,268.57,270.3,268.18,269.66,39665.0,268.57,270.3,268.18,269.66,39665.0
2024-05-31 15:00:00,269.75,272.32,268.93,271.93,119043.0,269.75,272.32,268.93,271.93,119043.0
2024-06-03 09:30:00,276.9,278.34,273.77,275.47,46389.0,276.9,278.34,273.77,275.47,46389.0
2024-06-03 10:00:00,275.98,277.32,274.41,276.37,35493.0,275.98,277.32,274.41,276.37,35493.0
2024-06-03 11:00:00,276.82,278.47,273.8,274.76,25334.0,276.82,278.47,273.8,274.76,25334.0
2024-06-03 12:00:00,274.82,277.03,273.08,275.66,26731.0,274.82,277.03,273.08,275.66,26731.0
2024-06-03 13:00:00,275.47,276.67,273.82,275.92,34792.0,275.47,276.67,273.82,275.92,34792.0
2024-06-03 14:00:00,276.15,277.96,275.65,276.67,27439.0,276.15,277.96,275.65,276.67,27439.0
2024-06-03 15:00:00,276.5,277.46,274.21,275.2,73371.0,276.5,277.46,274.21,275.2,73371.0
2024-06-04 09:30:00,271.2,273.32,271.2,273.31,8808.0,271.2,273.32,271.2,273.31,8808.0
2024-06-04 10:00:00,273.82,276.0,270.42,270.91,29586.0,273.82,276.0,270.42,270.91,29586.0
2024-06-04 11:00:00,271.04,272.12,267.77,269.12,41024.0,271.04,272.12,267.77,269.12,41024.0
2024-06-04 12:00:00,268.95,271.01,268.21,269.13,32339.0,268.95,271.01,268.21,269.13,32339.0
2024-06-04 13:00:00,269.4,269.4,267.9,268.68,29417.0,269.4,269.4,267.9,268.68,29417.0
2024-06-04 14:00:00,268.87,271.9,268.43,270.87,25759.0,268.87,271.9,268.43,270.87,25759.0
2024-06-04 15:00:00,270.74,270.79,267.37,269.48,65989.0,270.74,270.79,267.37,269.48,65989.0
2024-06-05 09:30:00,270.18,273.63,270.0,272.24,15658.0,270.18,273.63,270.0,272.24,15658.0
2024-06-05 10:00:00,271.75,277.08,270.97,274.22,40973.0,271.75,277.08,270.97,274.22,40973.0
2024-06-05 11:00:00,274.21,277.44,274.07,276.89,32789.0,274.21,277.44,274.07,276.89,32789.0
2024-06-05 12:00:00,277.16,279.22,276.47,278.33,38012.0,277.16,279.22,276.47,278.33,38012.0
2024-06-05 13:00:00,278.25,280.53,277.65,279.78,21598.0,278.25,280.53,277.65,279.78,21598.0
2024-06-05 14:00:00,279.31,280.26,278.25,279.69,11590.0,279.31,280.26,278.25,279.69,11590.0
2024-06-05 15:00:00,279.86,282.65,279.82,282.64,74336.0,279.86,282.65,279.82,282.64,74336.0
2024-06-06 09:30:00,279.33,281.75,274.4,274.4,17394.0,279.33,281.75,274.4,274.4,17394.0
2024-06-06 10:00:00,273.95,275.75,272.19,274.44,52795.0,273.95,275.75,272.19,274.44,52795.0
2024-06-06 11:00:00,274.2,278.45,273.79,277.67,20535.0,274.2,278.45,273.79,277.67,20535.0
2024-06-06 12:00:00,277.5,278.56,276.26,277.89,12323.0,277.5,278.56,276.26,277.89,12323.0
2024-06-06 13:00:00,277.89,280.68,277.0,278.42,23720.0,277.89,280.68,277.0,278.42,23720.0
2024-06-06 14:00:00,278.94,279.14,275.54,276.46,26651.0,278.94,279.14,275.54,276.46,26651.0
2024-06-06 15:00:00,276.4,280.65,276.11,279.28,69799.0,276.4,280.65,276.11,279.28,69799.0
2024-06-07 09:30:00,272.15,275.17,270.06,270.66,19325.0,272.15,275.17,270.06,270.66,19325.0
2024-06-07 10:00:00,270.67,272.8,268.59,270.69,45056.0,270.67,272.8,268.59,270.69,45056.0
2024-06-07 11:00:00,270.44,271.16,268.63,269.17,37258.0,270.44,271.16,268.63,269.17,37258.0
2024-06-07 12:00:00,269.33,270.84,267.27,269.17,37243.0,269.33,270.84,267.27,269.17,37243.0
2024-06-07 13:00:00,269.18,269.78,267.62,268.99,18050.0,269.18,269.78,267.62,268.99,18050.0
2024-06-07 14:00:00,268.84,269.04,266.9,268.47,33076.0,268.84,269.04,266.9,268.47,33076.0
2024-06-07 15:00:00,267.98,269.16,267.03,268.63,112878.0,267.98,269.16,267.03,268.63,112878.0
2024-06-10 09:30:00,267.29,268.7,264.35,268.06,34752.0,267.29,268.7,264.35,268.06,34752.0
2024-06-10 10:00:00,267.93,270.31,267.68,269.1,45190.0,267.93,270.31,267.68,269.1,45190.0
2024-06-10 11:00:00,269.28,273.22,268.93,271.49,39684.0,269.28,273.22,268.93,271.49,39684.0
2024-06-10 12:00:00,271.65,272.4,270.28,271.32,26595.0,271.65,272.4,270.28,271.32,26595.0
2024-06-10 13:00:00,271.57,273.91,271.07,272.38,30566.0,271.57,273.91,271.07,272.38,30566.0
2024-06-10 14:00:00,272.16,273.0,271.17,272.61,30733.0,272.16,273.0,271.17,272.61,30733.0
2024-06-10 15:00:00,272.47,274.21,272.46,274.2,69132.0,272.47,274.21,272.46,274.2,69132.0
2024-06-11 09:30:00,272.84,272.84,267.23,269.47,22219.0,272.84,272.84,267.23,269.47,22219.0
2024-06-11 10:00:00,269.01,275.58,268.91,274.81,49290.0,269.01,275.58,268.91,274.81,49290.0
2024-06-11 11:00:00,274.83,277.14,273.79,275.07,24961.0,274.83,277.14,273.79,275.07,24961.0
2024-06-11 12:00:00,274.92,276.96,274.22,275.97,24655.0,274.92,276.96,274.22,275.97,24655.0
2024-06-11 13:00:00,275.62,276.86,274.19,276.83,14919.0,275.62,276.86,274.19,276.83,14919.0
2024-06-11 14:00:00,276.54,277.99,276.32,277.59,20687.0,276.54,277.99,276.32,277.59,20687.0
2024-06-11 15:00:00,277.69,278.78,275.63,278.61,108372.0,277.69,278.78,275.63,278.61,108372.0
2024-06-12 09:30:00,292.95,301.18,291.44,292.35,78666.0,292.95,301.18,291.44,292.35,78666.0
2024-06-12 10:00:00,292.47,293.0,288.04,288.04,91000.0,292.47,293.0,288.04,288.04,91000.0
2024-06-12 11:00:00,288.37,289.96,287.16,288.48,29620.0,288.37,289.96,287.16,288.48,29620.0
2024-06-12 12:00:00,287.97,290.81,287.73,290.11,33664.0,287.97,290.81,287.73,290.11,33664.0
2024-06-12 13:00:00,289.9,290.24,288.48,289.73,21056.0,289.9,290.24,288.48,289.73,21056.0
2024-06-12 14:00:00,289.24,290.71,286.86,288.36,34722.0,289.24,290.71,286.86,288.36,34722.0
2024-06-12 15:00:00,288.52,289.58,284.15,285.41,93368.0,288.52,289.58,284.15,285.41,93368.0
2024-06-13 09:30:00,286.33,290.1,283.86,284.63,40131.0,286.33,290.1,283.86,284.63,40131.0
2024-06-13 10:00:00,285.01,286.55,278.57,280.0,96476.0,285.01,286.55,278.57,280.0,96476.0
2024-06-13 11:00:00,279.83,280.19,276.66,279.0,50592.0,279.83,280.19,276.66,279.0,50592.0
2024-06-13 12:00:00,279.0,279.0,276.0,277.86,51182.0,279.0,279.0,276.0,277.86,51182.0
2024-06-13 13:00:00,277.98,279.1,276.63,277.08,56474.0,277.98,279.1,276.63,277.08,56474.0
2024-06-13 14:00:00,277.37,280.4,277.1,278.65,60128.0,277.37,280.4,277.1,278.65,60128.0
2024-06-13 15:00:00,278.68,279.88,276.86,276.88,165352.0,278.68,279.88,276.86,276.88,165352.0
2024-06-14 09:30:00,233.0,242.57,230.05,232.22,645324.0,233.0,242.57,230.05,232.22,645324.0
2024-06-14 10:00:00,232.58,232.98,225.0,228.98,630144.0,232.58,232.98,225.0,228.98,630144.0
2024-06-14 11:00:00,228.68,232.47,226.98,227.34,350859.0,228.68,232.47,226.98,227.34,350859.0
2024-06-14 12:00:00,227.6,229.71,226.86,227.51,165970.0,227.6,229.71,226.86,227.51,165970.0
2024-06-14 13:00:00,227.5,229.3,226.02,226.23,151595.0,227.5,229.3,226.02,226.23,151595.0
2024-06-14 14:00:00,226.29,227.3,226.2,227.0,126582.0,226.29,227.3,226.2,227.0,126582.0
2024-06-14 15:00:00,226.98,230.5,226.51,229.94,470394.0,226.98,230.5,226.51,229.94,470394.0
2024-06-17 09:30:00,227.01,231.63,224.0,229.97,186268.0,227.01,231.63,224.0,229.97,186268.0
2024-06-17 10:00:00,230.07,231.69,227.65,229.48,134495.0,230.07,231.69,227.65,229.48,134495.0
2024-06-17 11:00:00,229.48,233.65,228.9,230.66,132956.0,229.48,233.65,228.9,230.66,132956.0
2024-06-17 12:00:00,230.65,233.92,230.51,232.06,101729.0,230.65,233.92,230.51,232.06,101729.0
2024-06-17 13:00:00,232.11,233.7,231.88,233.15,61139.0,232.11,233.7,231.88,233.15,61139.0
2024-06-17 14:00:00,233.16,233.7,232.1,233.3,63894.0,233.16,233.7,232.1,233.3,63894.0
2024-06-17 15:00:00,233.34,233.48,230.03,231.48,179122.0,233.34,233.48,230.03,231.48,179122.0
2024-06-18 09:30:00,230.35,231.87,226.81,227.0,51245.0,230.35,231.87,226.81,227.0,51245.0
2024-06-18 10:00:00,227.55,228.32,223.64,224.11,103188.0,227.55,228.32,223.64,224.11,103188.0
2024-06-18 11:00:00,224.06,225.58,223.0,224.42,79133.0,224.06,225.58,223.0,224.42,79133.0
2024-06-18 12:00:00,224.5,224.51,221.29,221.6,78581.0,224.5,224.51,221.29,221.6,78581.0
2024-06-18 13:00:00,221.63,223.42,221.1,222.2,58889.0,221.63,223.42,221.1,222.2,58889.0
2024-06-18 14:00:00,222.15,223.06,221.42,221.91,73534.0,222.15,223.06,221.42,221.91,73534.0
2024-06-18 15:00:00,221.84,221.91,220.25,220.49,198428.0,221.84,221.91,220.25,220.49,198428.0
2024-06-20 09:30:00,218.0,221.64,217.0,220.65,100384.0,218.0,221.64,217.0,220.65,100384.0
2024-06-20 10:00:00,220.39,220.95,215.62,216.86,117675.0,220.39,220.95,215.62,216.86,117675.0
2024-06-20 11:00:00,217.17,218.3,213.7,214.28,146726.0,217.17,218.3,213.7,214.28,146726.0
2024-06-20 12:00:00,214.49,215.14,212.5,213.61,91221.0,214.49,215.14,212.5,213.61,91221.0
2024-06-20 13:00:00,213.55,216.25,213.08,215.87,113877.0,213.55,216.25,213.08,215.87,113877.0
2024-06-20 14:00:00,216.1,216.65,215.09,215.68,48767.0,216.1,216.65,215.09,215.68,48767.0
2024-06-20 15:00:00,215.6,218.58,214.88,217.78,132806.0,215.6,218.58,214.88,217.78,132806.0
2024-06-21 09:30:00,217.1,219.63,214.35,219.3,66125.0,217.1,219.63,214.35,219.3,66125.0
2024-06-21 10:00:00,219.35,221.34,218.99,219.62,65834.0,219.35,221.34,218.99,219.62,65834.0
2024-06-21 11:00:00,219.39,220.05,217.95,218.83,28048.0,219.39,220.05,217.95,218.83,28048.0
2024-06-21 12:00:00,218.76,219.15,217.48,219.15,26953.0,218.76,219.15,217.48,219.15,26953.0
2024-06-21 13:00:00,218.92,218.94,216.86,216.94,31577.0,218.92,218.94,216.86,216.94,31577.0
2024-06-21 14:00:00,216.79,217.17,215.1,215.27,38464.0,216.79,217.17,215.1,215.27,38464.0
2024-06-21 15:00:00,215.41,216.32,214.51,215.96,179141.0,215.41,216.32,214.51,215.96,179141.0
2024-06-24 09:30:00,218.13,226.85,217.43,226.26,112609.0,218.13,226.85,217.43,226.26,112609.0
2024-06-24 10:00:00,226.34,230.7,225.94,227.34,191308.0,226.34,230.7,225.94,227.34,191308.0
2024-06-24 11:00:00,227.78,230.49,226.86,227.5,72583.0,227.78,230.49,226.86,227.5,72583.0
2024-06-24 12:00:00,227.57,229.02,227.23,227.23,34600.0,227.57,229.02,227.23,227.23,34600.0
2024-06-24 13:00:00,227.78,228.24,223.79,224.1,63378.0,227.78,228.24,223.79,224.1,63378.0
2024-06-24 14:00:00,224.34,225.75,223.86,224.9,83474.0,224.34,225.75,223.86,224.9,83474.0
2024-06-24 15:00:00,224.77,225.72,222.92,223.21,101672.0,224.77,225.72,222.92,223.21,101672.0
2024-06-25 09:30:00,223.28,223.95,216.37,216.84,66382.0,223.28,223.95,216.37,216.84,66382.0
2024-06-25 10:00:00,216.55,219.43,214.86,215.97,115806.0,216.55,219.43,214.86,215.97,115806.0
2024-06-25 11:00:00,216.15,216.31,212.43,213.55,74029.0,216.15,216.31,212.43,213.55,74029.0
2024-06-25 12:00:00,213.84,214.75,212.85,213.99,54380.0,213.84,214.75,212.85,213.99,54380.0
2024-06-25 13:00:00,214.07,214.31,213.28,213.59,23019.0,214.07,214.31,213.28,213.59,23019.0
2024-06-25 14:00:00,213.53,214.63,213.12,214.5,66713.0,213.53,214.63,213.12,214.5,66713.0
2024-06-25 15:00:00,214.54,216.46,214.39,214.92,146881.0,214.54,216.46,214.39,214.92,146881.0
2024-06-26 09:30:00,214.82,218.38,214.27,217.26,40551.0,214.82,218.38,214.27,217.26,40551.0
2024-06-26 10:00:00,217.02,221.88,216.5,221.49,76430.0,217.02,221.88,216.5,221.49,76430.0
2024-06-26 11:00:00,221.25,221.33,218.87,220.33,37587.0,221.25,221.33,218.87,220.33,37587.0
2024-06-26 12:00:00,220.01,220.45,219.25,219.9,25341.0,220.01,220.45,219.25,219.9,25341.0
2024-06-26 13:00:00,219.99,220.0,217.0,217.94,42731.0,219.99,220.0,217.0,217.94,42731.0
2024-06-26 14:00:00,217.91,218.47,217.17,217.89,19810.0,217.91,218.47,217.17,217.89,19810.0
2024-06-26 15:00:00,217.55,219.31,217.4,219.17,65381.0,217.55,219.31,217.4,219.17,65381.0
2024-06-27 09:30:00,234.02,238.72,228.51,237.25,427304.0,234.02,238.72,228.51,237.25,427304.0
2024-06-27 10:00:00,238.28,238.89,230.3,231.82,216181.0,238.28,238.89,230.3,231.82,216181.0
2024-06-27 11:00:00,231.66,234.47,230.97,233.88,54356.0,231.66,234.47,230.97,233.88,54356.0
2024-06-27 12:00:00,234.14,234.88,232.8,234.06,38918.0,234.14,234.88,232.8,234.06,38918.0
2024-06-27 13:00:00,234.07,238.77,234.07,238.69,66672.0,234.07,238.77,234.07,238.69,66672.0
2024-06-27 14:00:00,238.5,240.98,237.15,239.84,137285.0,238.5,240.98,237.15,239.84,137285.0
2024-06-27 15:00:00,240.0,240.32,238.73,239.32,189896.0,240.0,240.32,238.73,239.32,189896.0
2024-06-28 09:30:00,242.43,244.56,238.17,244.03,105866.0,242.43,244.56,238.17,244.03,105866.0
2024-06-28 10:00:00,244.49,248.61,243.36,243.94,128183.0,244.49,248.61,243.36,243.94,128183.0
2024-06-28 11:00:00,244.1,244.65,243.09,244.01,38060.0,244.1,244.65,243.09,244.01,38060.0
2024-06-28 12:00:00,244.29,244.29,241.01,241.24,37215.0,244.29,244.29,241.01,241.24,37215.0
2024-06-28 13:00:00,241.19,242.55,240.1,242.37,64077.0,241.19,242.55,240.1,242.37,64077.0
2024-06-28 14:00:00,242.68,243.76,242.11,242.32,63692.0,242.68,243.76,242.11,242.32,63692.0
2024-06-28 15:00:00,242.31,244.58,240.3,244.44,165045.0,242.31,244.58,240.3,244.44,165045.0
2024-07-01 09:30:00,244.5,244.5,235.99,241.0,66157.0,244.5,244.5,235.99,241.0,66157.0
2024-07-01 10:00:00,241.28,241.73,236.28,236.7,50975.0,241.28,241.73,236.28,236.7,50975.0
2024-07-01 11:00:00,236.72,236.79,234.38,235.76,43543.0,236.72,236.79,234.38,235.76,43543.0
2024-07-01 12:00:00,235.7,236.45,234.88,235.95,21935.0,235.7,236.45,234.88,235.95,21935.0
2024-07-01 13:00:00,236.5,237.99,236.02,237.6,22247.0,236.5,237.99,236.02,237.6,22247.0
2024-07-01 14:00:00,237.54,240.49,237.28,238.89,24407.0,237.54,240.49,237.28,238.89,24407.0
2024-07-01 15:00:00,239.16,239.54,237.68,238.42,61585.0,239.16,239.54,237.68,238.42,61585.0
2024-07-02 09:30:00,241.64,244.98,239.81,240.47,27971.0,241.64,244.98,239.81,240.47,27971.0
2024-07-02 10:00:00,240.25,242.6,239.87,241.66,37667.0,240.25,242.6,239.87,241.66,37667.0
2024-07-02 11:00:00,241.91,245.0,241.91,244.4,31050.0,241.91,245.0,241.91,244.4,31050.0
2024-07-02 12:00:00,244.06,245.97,243.53,245.36,44374.0,244.06,245.97,243.53,245.36,44374.0
2024-07-02 13:00:00,245.31,246.44,245.12,245.83,31564.0,245.31,246.44,245.12,245.83,31564.0
2024-07-02 14:00:00,246.0,248.59,245.99,248.09,39996.0,246.0,248.59,245.99,248.09,39996.0
2024-07-02 15:00:00,248.0,250.0,247.74,249.5,121888.0,248.0,250.0,247.74,249.5,121888.0
2024-07-03 09:30:00,248.9,248.9,245.21,246.71,20220.0,248.9,248.9,245.21,246.71,20220.0
2024-07-03 10:00:00,247.1,248.41,241.5,242.52,36771.0,247.1,248.41,241.5,242.52,36771.0
2024-07-03 11:00:00,242.31,242.62,240.5,241.28,25786.0,242.31,242.62,240.5,241.28,25786.0
2024-07-03 12:00:00,241.28,242.1,240.4,241.2,57466.0,241.28,242.1,240.4,241.2,57466.0
2024-07-05 09:30:00,241.86,246.48,240.18,244.71,28706.0,241.86,246.48,240.18,244.71,28706.0
2024-07-05 10:00:00,244.11,244.8,243.05,243.24,34146.0,244.11,244.8,243.05,243.24,34146.0
2024-07-05 11:00:00,242.51,243.09,241.09,241.81,19152.0,242.51,243.09,241.09,241.81,19152.0
2024-07-05 12:00:00,241.81,242.51,240.69,242.2,25900.0,241.81,242.51,240.69,242.2,25900.0
2024-07-05 13:00:00,242.07,242.51,240.93,241.84,14272.0,242.07,242.51,240.93,241.84,14272.0
2024-07-05 14:00:00,241.71,241.93,240.14,240.45,11828.0,241.71,241.93,240.14,240.45,11828.0
2024-07-05 15:00:00,240.24,240.5,238.03,238.05,97060.0,240.24,240.5,238.03,238.05,97060.0
2024-07-08 09:30:00,239.75,245.36,239.75,243.61,42223.0,239.75,245.36,239.75,243.61,42223.0
2024-07-08 10:00:00,243.04,247.75,241.5,246.04,82869.0,243.04,247.75,241.5,246.04,82869.0
2024-07-08 11:00:00,246.03,246.89,243.92,244.61,26302.0,246.03,246.89,243.92,244.61,26302.0
2024-07-08 12:00:00,244.31,245.11,243.24,244.75,21007.0,244.31,245.11,243.24,244.75,21007.0
2024-07-08 13:00:00,244.93,245.12,243.22,243.34,28114.0,244.93,245.12,243.22,243.34,28114.0
2024-07-08 14:00:00,243.18,243.76,242.58,243.48,27054.0,243.18,243.76,242.58,243.48,27054.0
2024-07-08 15:00:00,243.61,244.75,241.89,242.0,95581.0,243.61,244.75,241.89,242.0,95581.0
2024-07-09 09:30:00,242.31,243.2,235.13,236.55,45942.0,242.31,243.2,235.13,236.55,45942.0
2024-07-09 10:00:00,236.97,237.74,233.14,236.73,49324.0,236.97,237.74,233.14,236.73,49324.0
2024-07-09 11:00:00,236.56,238.13,235.61,237.69,22046.0,236.56,238.13,235.61,237.69,22046.0
2024-07-09 12:00:00,237.52,243.93,237.48,242.99,43935.0,237.52,243.93,237.48,242.99,43935.0
2024-07-09 13:00:00,243.0,243.1,240.76,240.97,21580.0,243.0,243.1,240.76,240.97,21580.0
2024-07-09 14:00:00,240.75,241.87,239.62,239.93,27041.0,240.75,241.87,239.62,239.93,27041.0
2024-07-09 15:00:00,239.67,239.73,237.53,238.0,100732.0,239.67,239.73,237.53,238.0,100732.0
2024-07-10 09:30:00,241.0,241.87,238.98,239.09,7803.0,241.0,241.87,238.98,239.09,7803.0
2024-07-10 10:00:00,239.36,241.29,239.22,241.17,8272.0,239.36,241.29,239.22,241.17,8272.0
2024-07-10 11:00:00,240.8,241.19,238.58,239.0,6312.0,240.8,241.19,238.58,239.0,6312.0
2024-07-10 12:00:00,238.8,240.48,238.8,240.06,12635.0,238.8,240.48,238.8,240.06,12635.0
2024-07-10 13:00:00,240.73,242.57,240.59,241.48,18986.0,240.73,242.57,240.59,241.48,18986.0
2024-07-10 14:00:00,241.48,241.48,240.05,241.06,12907.0,241.48,241.48,240.05,241.06,12907.0
2024-07-10 15:00:00,241.06,246.52,240.79,245.4,85446.0,241.06,246.52,240.79,245.4,85446.0
2024-07-11 09:30:00,258.11,262.0,255.39,257.1,83838.0,258.11,262.0,255.39,257.1,83838.0
2024-07-11 10:00:00,257.56,262.65,257.56,259.87,101753.0,257.56,262.65,257.56,259.87,101753.0
2024-07-11 11:00:00,260.26,260.87,257.81,257.81,41799.0,260.26,260.87,257.81,257.81,41799.0
2024-07-11 12:00:00,257.87,263.89,256.5,263.54,74429.0,257.87,263.89,256.5,263.54,74429.0
2024-07-11 13:00:00,263.5,264.0,262.16,262.92,47843.0,263.5,264.0,262.16,262.92,47843.0
2024-07-11 14:00:00,262.85,266.73,262.58,266.46,32121.0,262.85,266.73,262.58,266.46,32121.0
2024-07-11 15:00:00,266.35,268.83,265.3,266.93,123068.0,266.35,268.83,265.3,266.93,123068.0
2024-07-12 09:30:00,267.4,276.33,267.4,275.0,90246.0,267.4,276.33,267.4,275.0,90246.0
2024-07-12 10:00:00,274.8,281.44,274.04,277.88,105097.0,274.8,281.44,274.04,277.88,105097.0
2024-07-12 11:00:00,277.94,282.63,275.69,280.6,45918.0,277.94,282.63,275.69,280.6,45918.0
2024-07-12 12:00:00,280.39,280.82,275.17,277.85,41842.0,280.39,280.82,275.17,277.85,41842.0
2024-07-12 13:00:00,278.07,279.74,275.96,278.42,33992.0,278.07,279.74,275.96,278.42,33992.0
2024-07-12 14:00:00,278.88,279.84,277.13,278.8,36534.0,278.88,279.84,277.13,278.8,36534.0
2024-07-12 15:00:00,278.53,278.61,274.48,274.9,106721.0,278.53,278.61,274.48,274.9,106721.0
2024-07-15 09:30:00,274.0,275.0,268.01,271.79,52869.0,274.0,275.0,268.01,271.79,52869.0
2024-07-15 10:00:00,272.08,274.86,269.92,272.08,35945.0,272.08,274.86,269.92,272.08,35945.0
2024-07-15 11:00:00,272.08,279.99,272.02,277.68,70109.0,272.08,279.99,272.02,277.68,70109.0
2024-07-15 12:00:00,277.83,278.42,276.22,277.14,18412.0,277.83,278.42,276.22,277.14,18412.0
2024-07-15 13:00:00,277.01,278.95,276.19,276.21,34042.0,277.01,278.95,276.19,276.21,34042.0
2024-07-15 14:00:00,276.0,276.54,274.32,275.42,31372.0,276.0,276.54,274.32,275.42,31372.0
2024-07-15 15:00:00,275.5,276.93,274.18,276.27,65451.0,275.5,276.93,274.18,276.27,65451.0
2024-07-16 09:30:00,280.14,284.67,277.56,282.02,30538.0,280.14,284.67,277.56,282.02,30538.0
2024-07-16 10:00:00,282.65,286.65,280.01,283.71,48276.0,282.65,286.65,280.01,283.71,48276.0
2024-07-16 11:00:00,283.76,288.0,283.67,287.65,29903.0,283.76,288.0,283.67,287.65,29903.0
2024-07-16 12:00:00,287.67,291.0,287.55,289.0,50025.0,287.67,291.0,287.55,289.0,50025.0
2024-07-16 13:00:00,288.98,292.19,288.35,291.95,52242.0,288.98,292.19,288.35,291.95,52242.0
2024-07-16 14:00:00,291.97,295.76,291.52,292.9,67584.0,291.97,295.76,291.52,292.9,67584.0
2024-07-16 15:00:00,293.07,295.26,292.17,294.61,146117.0,293.07,295.26,292.17,294.61,146117.0
2024-07-17 09:30:00,288.6,294.9,285.92,294.54,50855.0,288.6,294.9,285.92,294.54,50855.0
2024-07-17 10:00:00,293.43,293.74,287.39,288.0,62435.0,293.43,293.74,287.39,288.0,62435.0
2024-07-17 11:00:00,287.65,291.57,285.91,291.4,56577.0,287.65,291.57,285.91,291.4,56577.0
2024-07-17 12:00:00,291.69,291.69,288.46,289.43,32099.0,291.69,291.69,288.46,289.43,32099.0
2024-07-17 13:00:00,289.78,290.19,287.96,290.0,26353.0,289.78,290.19,287.96,290.0,26353.0
2024-07-17 14:00:00,290.01,291.55,289.37,291.55,32247.0,290.01,291.55,289.37,291.55,32247.0
2024-07-17 15:00:00,291.73,292.0,286.15,286.16,81011.0,291.73,292.0,286.15,286.16,81011.0
2024-07-18 09:30:00,285.31,289.61,284.36,289.61,12444.0,285.31,289.61,284.36,289.61,12444.0
2024-07-18 10:00:00,289.69,294.58,284.86,286.13,62020.0,289.69,294.58,284.86,286.13,62020.0
2024-07-18 11:00:00,286.17,288.69,277.81,277.81,46337.0,286.17,288.69,277.81,277.81,46337.0
2024-07-18 12:00:00,277.79,279.97,276.77,279.96,30441.0,277.79,279.97,276.77,279.96,30441.0
2024-07-18 13:00:00,279.71,280.29,277.78,278.01,11418.0,279.71,280.29,277.78,278.01,11418.0
2024-07-18 14:00:00,278.13,278.2,271.31,271.72,57891.0,278.13,278.2,271.31,271.72,57891.0
2024-07-18 15:00:00,271.49,275.05,270.01,273.7,106548.0,271.49,275.05,270.01,273.7,106548.0
2024-07-19 09:30:00,272.63,278.91,270.5,278.91,14454.0,272.63,278.91,270.5,278.91,14454.0
2024-07-19 10:00:00,276.62,278.0,275.67,277.57,25959.0,276.62,278.0,275.67,277.57,25959.0
2024-07-19 11:00:00,277.55,277.69,272.78,276.35,25524.0,277.55,277.69,272.78,276.35,25524.0
2024-07-19 12:00:00,277.04,278.0,275.49,276.88,13127.0,277.04,278.0,275.49,276.88,13127.0
2024-07-19 13:00:00,276.63,276.64,274.39,275.85,9522.0,276.63,276.64,274.39,275.85,9522.0
2024-07-19 14:00:00,275.8,275.8,272.9,273.06,15443.0,275.8,275.8,272.9,273.06,15443.0
2024-07-19 15:00:00,273.05,274.4,272.51,272.78,36527.0,273.05,274.4,272.51,272.78,36527.0
2024-07-22 09:30:00,272.52,273.65,261.98,262.0,84104.0,272.52,273.65,261.98,262.0,84104.0
2024-07-22 10:00:00,262.0,262.72,258.82,262.44,64703.0,262.0,262.72,258.82,262.44,64703.0
2024-07-22 11:00:00,262.78,265.09,261.72,261.73,43418.0,262.78,265.09,261.72,261.73,43418.0
2024-07-22 12:00:00,261.56,261.85,258.77,259.06,27105.0,261.56,261.85,258.77,259.06,27105.0
2024-07-22 13:00:00,259.02,259.92,257.2,257.26,28404.0,259.02,259.92,257.2,257.26,28404.0
2024-07-22 14:00:00,257.06,258.47,255.33,258.45,63506.0,257.06,258.47,255.33,258.45,63506.0
2024-07-22 15:00:00,257.67,258.9,256.88,257.51,110450.0,257.67,258.9,256.88,257.51,110450.0
2024-07-23 09:30:00,257.12,257.12,253.33,255.97,20719.0,257.12,257.12,253.33,255.97,20719.0
2024-07-23 10:00:00,256.2,259.25,255.2,257.0,49431.0,256.2,259.25,255.2,257.0,49431.0
2024-07-23 11:00:00,257.31,260.0,256.24,259.21,22029.0,257.31,260.0,256.24,259.21,22029.0
2024-07-23 12:00:00,259.48,259.82,256.07,256.16,14090.0,259.48,259.82,256.07,256.16,14090.0
2024-07-23 13:00:00,256.14,259.23,256.12,258.39,8909.0,256.14,259.23,256.12,258.39,8909.0
2024-07-23 14:00:00,258.86,260.22,258.56,259.13,20935.0,258.86,260.22,258.56,259.13,20935.0
2024-07-23 15:00:00,259.18,260.23,257.67,259.95,61987.0,259.18,260.23,257.67,259.95,61987.0
2024-07-24 09:30:00,258.37,263.58,257.5,258.68,29966.0,258.37,263.58,257.5,258.68,29966.0
2024-07-24 10:00:00,258.72,260.67,256.91,259.71,30725.0,258.72,260.67,256.91,259.71,30725.0
2024-07-24 11:00:00,259.51,262.58,258.8,261.61,21934.0,259.51,262.58,258.8,261.61,21934.0
2024-07-24 12:00:00,261.64,262.35,257.95,258.32,31023.0,261.64,262.35,257.95,258.32,31023.0
2024-07-24 13:00:00,258.35,259.46,257.08,257.62,21722.0,258.35,259.46,257.08,257.62,21722.0
2024-07-24 14:00:00,257.37,258.17,254.0,254.35,28528.0,257.37,258.17,254.0,254.35,28528.0
2024-07-24 15:00:00,254.48,254.48,252.81,253.22,74583.0,254.48,254.48,252.81,253.22,74583.0
2024-07-25 09:30:00,252.33,254.65,247.11,252.51,31030.0,252.33,254.65,247.11,252.51,31030.0
2024-07-25 10:00:00,252.4,259.27,250.5,259.27,42188.0,252.4,259.27,250.5,259.27,42188.0
2024-07-25 11:00:00,258.79,260.15,257.21,260.15,15764.0,258.79,260.15,257.21,260.15,15764.0
2024-07-25 12:00:00,260.37,265.58,259.61,265.19,22941.0,260.37,265.58,259.61,265.19,22941.0
2024-07-25 13:00:00,265.4,268.46,264.41,267.46,120006.0,265.4,268.46,264.41,267.46,120006.0
2024-07-25 14:00:00,267.49,268.0,263.9,263.9,144638.0,267.49,268.0,263.9,263.9,144638.0
2024-07-25 15:00:00,263.87,266.0,260.5,260.51,115036.0,263.87,266.0,260.5,260.51,115036.0
2024-07-26 09:30:00,266.31,281.84,265.73,276.73,106685.0,266.31,281.84,265.73,276.73,106685.0
2024-07-26 10:00:00,276.73,280.24,271.27,275.82,79129.0,276.73,280.24,271.27,275.82,79129.0
2024-07-26 11:00:00,276.35,279.0,272.21,278.84,34473.0,276.35,279.0,272.21,278.84,34473.0
2024-07-26 12:00:00,278.85,280.89,278.78,280.62,55270.0,278.85,280.89,278.78,280.62,55270.0
2024-07-26 13:00:00,280.34,280.38,275.21,276.86,29142.0,280.34,280.38,275.21,276.86,29142.0
2024-07-26 14:00:00,277.2,279.73,276.29,278.62,51062.0,277.2,279.73,276.29,278.62,51062.0
2024-07-26 15:00:00,277.55,281.82,276.12,280.82,161381.0,277.55,281.82,276.12,280.82,161381.0
2024-07-29 09:30:00,281.36,285.03,278.73,283.58,37332.0,281.36,285.03,278.73,283.58,37332.0
2024-07-29 10:00:00,283.64,288.0,283.4,286.2,83153.0,283.64,288.0,283.4,286.2,83153.0
2024-07-29 11:00:00,285.66,290.73,284.58,289.73,47622.0,285.66,290.73,284.58,289.73,47622.0
2024-07-29 12:00:00,290.17,291.42,287.83,288.44,26406.0,290.17,291.42,287.83,288.44,26406.0
2024-07-29 13:00:00,288.44,289.17,285.99,286.61,17352.0,288.44,289.17,285.99,286.61,17352.0
2024-07-29 14:00:00,285.97,288.81,285.96,288.7,17711.0,285.97,288.81,285.96,288.7,17711.0
2024-07-29 15:00:00,288.38,290.72,287.46,289.75,87699.0,288.38,290.72,287.46,289.75,87699.0
2024-07-30 09:30:00,290.75,292.72,282.01,282.44,37098.0,290.75,292.72,282.01,282.44,37098.0
2024-07-30 10:00:00,280.35,284.55,280.24,281.98,42513.0,280.35,284.55,280.24,281.98,42513.0
2024-07-30 11:00:00,281.95,282.44,279.6,281.56,32543.0,281.95,282.44,279.6,281.56,32543.0
2024-07-30 12:00:00,281.81,285.72,281.29,281.54,32052.0,281.81,285.72,281.29,281.54,32052.0
2024-07-30 13:00:00,281.0,284.0,280.45,283.75,20757.0,281.0,284.0,280.45,283.75,20757.0
2024-07-30 14:00:00,283.75,286.06,283.5,284.42,34769.0,283.75,286.06,283.5,284.42,34769.0
2024-07-30 15:00:00,284.28,287.87,284.28,285.02,122905.0,284.28,287.87,284.28,285.02,122905.0
2024-07-31 09:30:00,286.44,287.61,282.53,283.71,17123.0,286.44,287.61,282.53,283.71,17123.0
2024-07-31 10:00:00,283.7,291.1,283.7,289.33,24860.0,283.7,291.1,283.7,289.33,24860.0
2024-07-31 11:00:00,289.82,289.82,287.24,289.6,16619.0,289.82,289.82,287.24,289.6,16619.0
2024-07-31 12:00:00,289.91,292.37,289.51,291.55,20295.0,289.91,292.37,289.51,291.55,20295.0
2024-07-31 13:00:00,291.27,292.0,287.98,289.42,20066.0,291.27,292.0,287.98,289.42,20066.0
2024-07-31 14:00:00,288.71,296.61,285.85,296.61,47938.0,288.71,296.61,285.85,296.61,47938.0
2024-07-31 15:00:00,297.03,299.26,288.7,290.14,167390.0,297.03,299.26,288.7,290.14,167390.0
2024-08-01 09:30:00,286.07,286.07,281.18,284.99,48251.0,286.07,286.07,281.18,284.99,48251.0
2024-08-01 10:00:00,284.85,285.74,281.0,281.78,45374.0,284.85,285.74,281.0,281.78,45374.0
2024-08-01 11:00:00,282.19,282.28,278.18,280.85,43677.0,282.19,282.28,278.18,280.85,43677.0
2024-08-01 12:00:00,280.5,281.46,275.02,275.79,32163.0,280.5,281.46,275.02,275.79,32163.0
2024-08-01 13:00:00,276.07,276.55,272.66,274.92,40126.0,276.07,276.55,272.66,274.92,40126.0
2024-08-01 14:00:00,275.76,277.05,271.08,271.7,35196.0,275.76,277.05,271.08,271.7,35196.0
2024-08-01 15:00:00,271.77,276.3,270.58,275.97,100270.0,271.77,276.3,270.58,275.97,100270.0
2024-08-02 09:30:00,259.22,261.73,255.06,257.51,56617.0,259.22,261.73,255.06,257.51,56617.0
2024-08-02 10:00:00,257.29,260.03,253.0,257.1,95222.0,257.29,260.03,253.0,257.1,95222.0
2024-08-02 11:00:00,257.2,262.17,254.62,260.31,49721.0,257.2,262.17,254.62,260.31,49721.0
2024-08-02 12:00:00,259.86,264.9,259.06,264.62,39871.0,259.86,264.9,259.06,264.62,39871.0
2024-08-02 13:00:00,264.05,264.49,262.17,263.1,25096.0,264.05,264.49,262.17,263.1,25096.0
2024-08-02 14:00:00,263.01,263.11,260.19,260.67,22994.0,263.01,263.11,260.19,260.67,22994.0
2024-08-02 15:00:00,260.68,261.93,257.25,257.51,122520.0,260.68,261.93,257.25,257.51,122520.0
2024-08-05 09:30:00,233.4,244.07,233.4,237.2,112360.0,233.4,244.07,233.4,237.2,112360.0
2024-08-05 10:00:00,237.84,247.7,237.2,244.44,72236.0,237.84,247.7,237.2,244.44,72236.0
2024-08-05 11:00:00,244.25,251.25,243.58,250.17,49679.0,244.25,251.25,243.58,250.17,49679.0
2024-08-05 12:00:00,250.21,254.07,248.57,248.62,37046.0,250.21,254.07,248.57,248.62,37046.0
2024-08-05 13:00:00,248.44,250.45,245.83,248.95,28215.0,248.44,250.45,245.83,248.95,28215.0
2024-08-05 14:00:00,248.66,250.53,245.92,246.48,32449.0,248.66,250.53,245.92,246.48,32449.0
2024-08-05 15:00:00,246.54,248.26,245.23,247.36,96605.0,246.54,248.26,245.23,247.36,96605.0
2024-08-06 09:30:00,248.64,255.49,241.16,252.67,37767.0,248.64,255.49,241.16,252.67,37767.0
2024-08-06 10:00:00,252.67,254.44,249.31,253.11,35738.0,252.67,254.44,249.31,253.11,35738.0
2024-08-06 11:00:00,253.5,253.64,246.09,249.43,26103.0,253.5,253.64,246.09,249.43,26103.0
2024-08-06 12:00:00,249.63,251.1,248.55,250.79,18728.0,249.63,251.1,248.55,250.79,18728.0
2024-08-06 13:00:00,250.26,253.25,250.08,252.5,10439.0,250.26,253.25,250.08,252.5,10439.0
2024-08-06 14:00:00,252.59,255.43,252.23,252.89,24910.0,252.59,255.43,252.23,252.89,24910.0
2024-08-06 15:00:00,252.23,254.09,250.12,253.56,98738.0,252.23,254.09,250.12,253.56,98738.0
2024-08-07 09:30:00,259.81,265.92,259.17,264.76,24455.0,259.81,265.92,259.17,264.76,24455.0
2024-08-07 10:00:00,265.25,265.25,258.71,259.77,41139.0,265.25,265.25,258.71,259.77,41139.0
2024-08-07 11:00:00,259.41,261.0,258.15,259.49,21899.0,259.41,261.0,258.15,259.49,21899.0
2024-08-07 12:00:00,259.21,259.75,256.52,256.63,17703.0,259.21,259.75,256.52,256.63,17703.0
2024-08-07 13:00:00,256.37,257.08,253.24,253.3,14265.0,256.37,257.08,253.24,253.3,14265.0
2024-08-07 14:00:00,253.24,253.67,250.56,250.6,19506.0,253.24,253.67,250.56,250.6,19506.0
2024-08-07 15:00:00,251.73,253.97,247.55,248.2,54688.0,251.73,253.97,247.55,248.2,54688.0
2024-08-08 09:30:00,242.51,247.12,241.12,243.23,125651.0,242.51,247.12,241.12,243.23,125651.0
2024-08-08 10:00:00,242.77,249.09,242.34,248.4,52504.0,242.77,249.09,242.34,248.4,52504.0
2024-08-08 11:00:00,248.41,251.0,247.11,250.11,59396.0,248.41,251.0,247.11,250.11,59396.0
2024-08-08 12:00:00,249.79,251.61,248.62,250.76,31260.0,249.79,251.61,248.62,250.76,31260.0
2024-08-08 13:00:00,251.21,253.29,249.69,252.62,31370.0,251.21,253.29,249.69,252.62,31370.0
2024-08-08 14:00:00,252.92,254.0,251.64,253.23,53293.0,252.92,254.0,251.64,253.23,53293.0
2024-08-08 15:00:00,253.21,256.62,250.97,256.22,128079.0,253.21,256.62,250.97,256.22,128079.0
2024-08-09 09:30:00,257.86,257.86,253.3,253.3,10491.0,257.86,257.86,253.3,253.3,10491.0
2024-08-09 10:00:00,254.23,256.62,252.95,254.19,10748.0,254.23,256.62,252.95,254.19,10748.0
2024-08-09 11:00:00,254.8,256.87,254.05,254.72,8752.0,254.8,256.87,254.05,254.72,8752.0
2024-08-09 12:00:00,254.71,256.86,254.1,256.86,11371.0,254.71,256.86,254.1,256.86,11371.0
2024-08-09 13:00:00,257.38,258.0,254.78,255.06,15237.0,257.38,258.0,254.78,255.06,15237.0
2024-08-09 14:00:00,254.5,255.65,252.07,254.11,14607.0,254.5,255.65,252.07,254.11,14607.0
2024-08-09 15:00:00,254.11,255.03,251.5,251.54,98904.0,254.11,255.03,251.5,251.54,98904.0
2024-08-12 09:30:00,252.54,252.54,243.94,244.12,12065.0,252.54,252.54,243.94,244.12,12065.0
2024-08-12 10:00:00,244.1,249.58,244.1,248.35,35927.0,244.1,249.58,244.1,248.35,35927.0
2024-08-12 11:00:00,248.36,248.42,244.0,246.23,23235.0,248.36,248.42,244.0,246.23,23235.0
2024-08-12 12:00:00,245.96,246.69,243.99,244.27,15816.0,245.96,246.69,243.99,244.27,15816.0
2024-08-12 13:00:00,244.03,246.24,243.44,245.93,11691.0,244.03,246.24,243.44,245.93,11691.0
2024-08-12 14:00:00,245.47,245.88,244.05,244.35,8346.0,245.47,245.88,244.05,244.35,8346.0
2024-08-12 15:00:00,244.0,246.36,243.0,246.0,47087.0,244.0,246.36,243.0,246.0,47087.0
2024-08-13 09:30:00,247.26,254.13,245.0,253.33,35556.0,247.26,254.13,245.0,253.33,35556.0
2024-08-13 10:00:00,253.17,257.98,252.12,257.81,62812.0,253.17,257.98,252.12,257.81,62812.0
2024-08-13 11:00:00,257.29,257.84,255.49,257.16,24922.0,257.29,257.84,255.49,257.16,24922.0
2024-08-13 12:00:00,256.51,260.66,256.25,259.52,62002.0,256.51,260.66,256.25,259.52,62002.0
2024-08-13 13:00:00,259.93,261.89,258.43,258.94,55058.0,259.93,261.89,258.43,258.94,55058.0
2024-08-13 14:00:00,258.86,259.25,257.0,258.47,34237.0,258.86,259.25,257.0,258.47,34237.0
2024-08-13 15:00:00,258.38,261.59,257.29,260.22,141161.0,258.38,261.59,257.29,260.22,141161.0
2024-08-14 09:30:00,264.23,264.46,258.79,259.37,30842.0,264.23,264.46,258.79,259.37,30842.0
2024-08-14 10:00:00,259.26,259.26,253.76,256.63,40611.0,259.26,259.26,253.76,256.63,40611.0
2024-08-14 11:00:00,256.63,258.27,255.46,257.5,22135.0,256.63,258.27,255.46,257.5,22135.0
2024-08-14 12:00:00,257.46,257.81,252.6,254.02,25448.0,257.46,257.81,252.6,254.02,25448.0
2024-08-14 13:00:00,254.57,254.88,253.23,254.03,10989.0,254.57,254.88,253.23,254.03,10989.0
2024-08-14 14:00:00,253.57,254.6,252.2,254.51,15369.0,253.57,254.6,252.2,254.51,15369.0
2024-08-14 15:00:00,254.81,256.67,253.55,256.58,96456.0,254.81,256.67,253.55,256.58,96456.0
2024-08-15 09:30:00,268.24,274.52,265.5,267.07,29612.0,268.24,274.52,265.5,267.07,29612.0
2024-08-15 10:00:00,266.5,270.49,265.5,269.72,73992.0,266.5,270.49,265.5,269.72,73992.0
2024-08-15 11:00:00,269.72,270.15,267.13,269.81,52247.0,269.72,270.15,267.13,269.81,52247.0
2024-08-15 12:00:00,270.0,274.83,269.62,274.48,54267.0,270.0,274.83,269.62,274.48,54267.0
2024-08-15 13:00:00,274.51,279.1,274.4,277.49,71418.0,274.51,279.1,274.4,277.49,71418.0
2024-08-15 14:00:00,277.54,278.15,272.75,273.16,64733.0,277.54,278.15,272.75,273.16,64733.0
2024-08-15 15:00:00,272.57,272.91,267.59,269.66,157150.0,272.57,272.91,267.59,269.66,157150.0
2024-08-16 09:30:00,266.96,272.42,266.93,271.23,7388.0,266.96,272.42,266.93,271.23,7388.0
2024-08-16 10:00:00,269.61,272.86,267.48,267.48,17204.0,269.61,272.86,267.48,267.48,17204.0
2024-08-16 11:00:00,267.87,267.87,263.13,266.95,34150.0,267.87,267.87,263.13,266.95,34150.0
2024-08-16 12:00:00,266.51,270.79,266.44,270.76,50247.0,266.51,270.79,266.44,270.76,50247.0
2024-08-16 13:00:00,270.81,271.02,268.6,269.69,28447.0,270.81,271.02,268.6,269.69,28447.0
2024-08-16 14:00:00,269.68,270.42,268.81,269.64,11629.0,269.68,270.42,268.81,269.64,11629.0
2024-08-16 15:00:00,269.41,269.93,267.28,268.24,56034.0,269.41,269.93,267.28,268.24,56034.0
2024-08-19 09:30:00,268.78,270.48,267.87,268.36,7419.0,268.78,270.48,267.87,268.36,7419.0
2024-08-19 10:00:00,268.55,272.2,267.64,271.8,12791.0,268.55,272.2,267.64,271.8,12791.0
2024-08-19 11:00:00,272.2,273.64,270.52,271.04,34307.0,272.2,273.64,270.52,271.04,34307.0
2024-08-19 12:00:00,271.56,272.27,271.14,271.91,10186.0,271.56,272.27,271.14,271.91,10186.0
2024-08-19 13:00:00,271.85,271.85,270.94,271.35,8185.0,271.85,271.85,270.94,271.35,8185.0
2024-08-19 14:00:00,271.8,271.8,270.93,271.24,9553.0,271.8,271.8,270.93,271.24,9553.0
2024-08-19 15:00:00,270.96,271.17,269.05,270.49,47327.0,270.96,271.17,269.05,270.49,47327.0
2024-08-20 09:30:00,269.0,269.08,265.43,266.16,16573.0,269.0,269.08,265.43,266.16,16573.0
2024-08-20 10:00:00,266.59,267.71,262.93,263.0,36724.0,266.59,267.71,262.93,263.0,36724.0
2024-08-20 11:00:00,262.17,263.75,261.65,263.75,9046.0,262.17,263.75,261.65,263.75,9046.0
2024-08-20 12:00:00,263.85,264.08,262.3,262.69,15802.0,263.85,264.08,262.3,262.69,15802.0
2024-08-20 13:00:00,262.69,262.69,261.51,262.04,18591.0,262.69,262.69,261.51,262.04,18591.0
2024-08-20 14:00:00,262.03,262.41,261.07,261.31,11636.0,262.03,262.41,261.07,261.31,11636.0
2024-08-20 15:00:00,261.21,261.82,260.29,260.89,44642.0,261.21,261.82,260.29,260.89,44642.0
2024-08-21 09:30:00,265.82,271.08,264.18,268.53,27627.0,265.82,271.08,264.18,268.53,27627.0
2024-08-21 10:00:00,268.8,269.4,265.25,268.09,33644.0,268.8,269.4,265.25,268.09,33644.0
2024-08-21 11:00:00,267.85,268.4,266.44,266.44,19284.0,267.85,268.4,266.44,266.44,19284.0
2024-08-21 12:00:00,266.44,267.7,265.73,267.4,20930.0,266.44,267.7,265.73,267.4,20930.0
2024-08-21 13:00:00,267.55,269.02,266.89,268.5,14382.0,267.55,269.02,266.89,268.5,14382.0
2024-08-21 14:00:00,268.51,269.32,266.72,267.88,32584.0,268.51,269.32,266.72,267.88,32584.0
2024-08-21 15:00:00,267.69,273.65,267.41,273.65,135438.0,267.69,273.65,267.41,273.65,135438.0
2024-08-22 09:30:00,268.95,269.5,262.0,265.08,54465.0,268.95,269.5,262.0,265.08,54465.0
2024-08-22 10:00:00,265.04,267.95,263.67,266.81,42498.0,265.04,267.95,263.67,266.81,42498.0
2024-08-22 11:00:00,265.5,267.0,264.77,265.35,22848.0,265.5,267.0,264.77,265.35,22848.0
2024-08-22 12:00:00,265.08,266.42,262.24,263.05,21879.0,265.08,266.42,262.24,263.05,21879.0
2024-08-22 13:00:00,262.92,264.65,262.69,262.69,12625.0,262.92,264.65,262.69,262.69,12625.0
2024-08-22 14:00:00,262.96,262.96,261.37,262.46,21425.0,262.96,262.96,261.37,262.46,21425.0
2024-08-22 15:00:00,262.46,264.17,261.6,263.03,92998.0,262.46,264.17,261.6,263.03,92998.0
2024-08-23 09:30:00,266.77,268.33,265.0,266.49,18615.0,266.77,268.33,265.0,266.49,18615.0
2024-08-23 10:00:00,266.89,280.61,266.77,278.17,161834.0,266.89,280.61,266.77,278.17,161834.0
2024-08-23 11:00:00,278.17,284.2,277.55,280.01,72244.0,278.17,284.2,277.55,280.01,72244.0
2024-08-23 12:00:00,279.71,283.27,279.68,281.75,44625.0,279.71,283.27,279.68,281.75,44625.0
2024-08-23 13:00:00,281.49,281.88,280.34,281.66,68955.0,281.49,281.88,280.34,281.66,68955.0
2024-08-23 14:00:00,281.66,283.97,281.42,283.21,42479.0,281.66,283.97,281.42,283.21,42479.0
2024-08-23 15:00:00,283.22,285.0,282.7,283.16,159928.0,283.22,285.0,282.7,283.16,159928.0
2024-08-26 09:30:00,285.74,285.74,282.0,284.34,15461.0,285.74,285.74,282.0,284.34,15461.0
2024-08-26 10:00:00,284.6,285.21,279.46,279.78,37664.0,284.6,285.21,279.46,279.78,37664.0
2024-08-26 11:00:00,279.86,279.86,277.49,278.16,14776.0,279.86,279.86,277.49,278.16,14776.0
2024-08-26 12:00:00,278.15,279.83,277.9,279.48,11689.0,278.15,279.83,277.9,279.48,11689.0
2024-08-26 13:00:00,279.87,280.54,278.58,278.96,11740.0,279.87,280.54,278.58,278.96,11740.0
2024-08-26 14:00:00,278.83,280.1,278.28,279.98,24969.0,278.83,280.1,278.28,279.98,24969.0
2024-08-26 15:00:00,279.79,280.96,279.39,280.12,96842.0,279.79,280.96,279.39,280.12,96842.0
2024-08-27 09:30:00,276.39,276.39,266.01,267.0,75458.0,276.39,276.39,266.01,267.0,75458.0
2024-08-27 10:00:00,267.53,273.75,266.36,273.75,39399.0,267.53,273.75,266.36,273.75,39399.0
2024-08-27 11:00:00,272.46,273.69,271.14,271.74,20010.0,272.46,273.69,271.14,271.74,20010.0
2024-08-27 12:00:00,272.22,275.4,272.21,275.04,15606.0,272.22,275.4,272.21,275.04,15606.0
2024-08-27 13:00:00,275.03,276.84,274.81,275.55,12033.0,275.03,276.84,274.81,275.55,12033.0
2024-08-27 14:00:00,275.7,276.39,274.82,275.13,20115.0,275.7,276.39,274.82,275.13,20115.0
2024-08-27 15:00:00,274.83,275.23,273.61,274.29,59699.0,274.83,275.23,273.61,274.29,59699.0
2024-08-28 09:30:00,272.44,273.16,270.0,272.19,10819.0,272.44,273.16,270.0,272.19,10819.0
2024-08-28 10:00:00,272.19,272.5,266.04,267.73,67186.0,272.19,272.5,266.04,267.73,67186.0
2024-08-28 11:00:00,267.69,268.93,266.48,266.57,23010.0,267.69,268.93,266.48,266.57,23010.0
2024-08-28 12:00:00,266.54,266.81,263.72,264.99,27256.0,266.54,266.81,263.72,264.99,27256.0
2024-08-28 13:00:00,264.99,265.79,263.14,264.39,21941.0,264.99,265.79,263.14,264.39,21941.0
2024-08-28 14:00:00,264.15,267.13,263.7,267.13,20711.0,264.15,267.13,263.7,267.13,20711.0
2024-08-28 15:00:00,267.5,267.95,265.27,267.19,76085.0,267.5,267.95,265.27,267.19,76085.0
2024-08-29 09:30:00,270.82,271.49,264.23,265.28,13490.0,270.82,271.49,264.23,265.28,13490.0
2024-08-29 10:00:00,266.54,269.73,266.45,267.03,13165.0,266.54,269.73,266.45,267.03,13165.0
2024-08-29 11:00:00,266.89,267.43,265.68,266.0,19606.0,266.89,267.43,265.68,266.0,19606.0
2024-08-29 12:00:00,265.71,266.25,264.3,265.0,14855.0,265.71,266.25,264.3,265.0,14855.0
2024-08-29 13:00:00,264.7,265.15,263.49,264.51,11532.0,264.7,265.15,263.49,264.51,11532.0
2024-08-29 14:00:00,264.3,264.3,259.8,260.94,22310.0,264.3,264.3,259.8,260.94,22310.0
2024-08-29 15:00:00,260.79,260.91,255.08,255.08,77237.0,260.79,260.91,255.08,255.08,77237.0
2024-08-30 09:30:00,256.03,259.7,254.84,256.88,10705.0,256.03,259.7,254.84,256.88,10705.0
2024-08-30 10:00:00,257.51,258.73,255.6,255.6,20464.0,257.51,258.73,255.6,255.6,20464.0
2024-08-30 11:00:00,255.4,256.59,253.15,253.73,18187.0,255.4,256.59,253.15,253.73,18187.0
2024-08-30 12:00:00,253.2,254.12,251.75,253.38,19945.0,253.2,254.12,251.75,253.38,19945.0
2024-08-30 13:00:00,253.46,253.46,251.83,252.67,9067.0,253.46,253.46,251.83,252.67,9067.0
2024-08-30 14:00:00,252.48,253.17,251.0,251.42,20566.0,252.48,253.17,251.0,251.42,20566.0
2024-08-30 15:00:00,251.33,253.88,250.76,253.7,92728.0,251.33,253.88,250.76,253.7,92728.0
2024-09-03 09:30:00,249.93,253.1,248.8,250.03,20496.0,249.93,253.1,248.8,250.03,20496.0
2024-09-03 10:00:00,250.03,250.03,244.18,245.64,73971.0,250.03,250.03,244.18,245.64,73971.0
2024-09-03 11:00:00,245.64,246.38,244.64,245.26,39883.0,245.64,246.38,244.64,245.26,39883.0
2024-09-03 12:00:00,245.61,245.88,244.18,244.96,27239.0,245.61,245.88,244.18,244.96,27239.0
2024-09-03 13:00:00,244.79,250.15,244.41,248.77,70319.0,244.79,250.15,244.41,248.77,70319.0
2024-09-03 14:00:00,248.77,250.73,247.92,250.33,31588.0,248.77,250.73,247.92,250.33,31588.0
2024-09-03 15:00:00,250.22,252.0,249.89,251.83,86988.0,250.22,252.0,249.89,251.83,86988.0
2024-09-04 09:30:00,251.57,253.59,249.12,253.5,26537.0,251.57,253.59,249.12,253.5,26537.0
2024-09-04 10:00:00,253.6,253.6,248.51,250.32,32821.0,253.6,253.6,248.51,250.32,32821.0
2024-09-04 11:00:00,250.32,250.32,246.41,246.8,24942.0,250.32,250.32,246.41,246.8,24942.0
2024-09-04 12:00:00,247.0,248.48,246.6,246.8,18973.0,247.0,248.48,246.6,246.8,18973.0
2024-09-04 13:00:00,246.5,247.16,245.56,245.56,25874.0,246.5,247.16,245.56,245.56,25874.0
2024-09-04 14:00:00,245.5,246.3,241.31,241.31,36711.0,245.5,246.3,241.31,241.31,36711.0
2024-09-04 15:00:00,241.0,245.91,240.27,245.75,114912.0,241.0,245.91,240.27,245.75,114912.0
2024-09-05 09:30:00,245.42,248.19,242.55,247.06,26192.0,245.42,248.19,242.55,247.06,26192.0
2024-09-05 10:00:00,248.0,257.23,247.99,253.95,104210.0,248.0,257.23,247.99,253.95,104210.0
2024-09-05 11:00:00,253.87,254.78,250.18,250.5,38566.0,253.87,254.78,250.18,250.5,38566.0
2024-09-05 12:00:00,250.47,252.89,250.15,252.42,35965.0,250.47,252.89,250.15,252.42,35965.0
2024-09-05 13:00:00,252.42,252.74,250.04,251.78,35683.0,252.42,252.74,250.04,251.78,35683.0
2024-09-05 14:00:00,251.56,251.57,249.68,250.34,15857.0,251.56,251.57,249.68,250.34,15857.0
2024-09-05 15:00:00,250.33,250.33,247.34,249.82,108328.0,250.33,250.33,247.34,249.82,108328.0
2024-09-06 09:30:00,246.74,263.02,246.74,258.7,78642.0,246.74,263.02,246.74,258.7,78642.0
2024-09-06 10:00:00,258.01,258.06,252.75,253.08,54186.0,258.01,258.06,252.75,253.08,54186.0
2024-09-06 11:00:00,253.35,256.71,250.23,250.96,65206.0,253.35,256.71,250.23,250.96,65206.0
2024-09-06 12:00:00,250.91,252.84,249.38,252.22,32299.0,250.91,252.84,249.38,252.22,32299.0
2024-09-06 13:00:00,252.33,254.81,251.61,253.66,16326.0,252.33,254.81,251.61,253.66,16326.0
2024-09-06 14:00:00,253.82,253.82,248.28,249.0,31311.0,253.82,253.82,248.28,249.0,31311.0
2024-09-06 15:00:00,249.0,252.08,247.89,248.01,95959.0,249.0,252.08,247.89,248.01,95959.0
2024-09-09 09:30:00,247.9,249.51,244.09,248.99,48194.0,247.9,249.51,244.09,248.99,48194.0
2024-09-09 10:00:00,249.5,250.94,247.15,247.77,40236.0,249.5,250.94,247.15,247.77,40236.0
2024-09-09 11:00:00,247.77,250.4,246.82,249.53,29105.0,247.77,250.4,246.82,249.53,29105.0
2024-09-09 12:00:00,249.53,249.93,246.97,247.44,53042.0,249.53,249.93,246.97,247.44,53042.0
2024-09-09 13:00:00,247.44,247.46,245.59,245.71,54969.0,247.44,247.46,245.59,245.71,54969.0
2024-09-09 14:00:00,245.59,246.93,244.71,245.0,23397.0,245.59,246.93,244.71,245.0,23397.0
2024-09-09 15:00:00,245.06,245.56,241.24,241.31,98670.0,245.06,245.56,241.24,241.31,98670.0
2024-09-10 09:30:00,243.65,243.99,238.71,241.95,32377.0,243.65,243.99,238.71,241.95,32377.0
2024-09-10 10:00:00,241.75,242.88,237.14,241.98,43163.0,241.75,242.88,237.14,241.98,43163.0
2024-09-10 11:00:00,241.05,245.0,241.05,242.22,47250.0,241.05,245.0,241.05,242.22,47250.0
2024-09-10 12:00:00,242.54,244.59,241.0,243.58,19211.0,242.54,244.59,241.0,243.58,19211.0
2024-09-10 13:00:00,242.67,243.59,242.2,242.34,17826.0,242.67,243.59,242.2,242.34,17826.0
2024-09-10 14:00:00,242.08,243.59,242.07,243.11,26018.0,242.08,243.59,242.07,243.11,26018.0
2024-09-10 15:00:00,243.14,244.58,242.37,244.41,109701.0,243.14,244.58,242.37,244.41,109701.0
2024-09-11 09:30:00,244.09,244.9,241.98,244.0,33988.0,244.09,244.9,241.98,244.0,33988.0
2024-09-11 10:00:00,243.24,245.29,240.01,241.81,52289.0,243.24,245.29,240.01,241.81,52289.0
2024-09-11 11:00:00,241.76,245.9,241.02,244.4,18672.0,241.76,245.9,241.02,244.4,18672.0
2024-09-11 12:00:00,244.64,246.71,244.35,245.99,9478.0,244.64,246.71,244.35,245.99,9478.0
2024-09-11 13:00:00,245.99,247.8,245.91,247.18,19386.0,245.99,247.8,245.91,247.18,19386.0
2024-09-11 14:00:00,247.11,247.83,243.29,245.02,39732.0,247.11,247.83,243.29,245.02,39732.0
2024-09-11 15:00:00,245.15,248.64,244.41,247.02,126678.0,245.15,248.64,244.41,247.02,126678.0
2024-09-12 09:30:00,247.15,250.81,244.44,245.43,35773.0,247.15,250.81,244.44,245.43,35773.0
2024-09-12 10:00:00,244.0,249.06,242.42,247.72,76590.0,244.0,249.06,242.42,247.72,76590.0
2024-09-12 11:00:00,247.13,251.81,247.01,251.35,54433.0,247.13,251.81,247.01,251.35,54433.0
2024-09-12 12:00:00,251.53,251.7,247.05,251.0,105767.0,251.53,251.7,247.05,251.0,105767.0
2024-09-12 13:00:00,251.02,253.89,251.0,253.34,76996.0,251.02,253.89,251.0,253.34,76996.0
2024-09-12 14:00:00,253.42,256.26,252.86,255.92,85410.0,253.42,256.26,252.86,255.92,85410.0
2024-09-12 15:00:00,255.98,258.53,255.43,256.67,398562.0,255.98,258.53,255.43,256.67,398562.0
2024-09-13 09:30:00,304.33,312.6,301.6,306.5,817402.0,304.33,312.6,301.6,306.5,817402.0
2024-09-13 10:00:00,307.69,318.8,303.67,317.46,593125.0,307.69,318.8,303.67,317.46,593125.0
2024-09-13 11:00:00,317.6,322.3,313.47,321.22,341512.0,317.6,322.3,313.47,321.22,341512.0
2024-09-13 12:00:00,321.22,321.41,318.23,319.79,178797.0,321.22,321.41,318.23,319.79,178797.0
2024-09-13 13:00:00,319.76,320.74,316.54,316.73,139589.0,319.76,320.74,316.54,316.73,139589.0
2024-09-13 14:00:00,316.6,318.75,314.26,315.67,202248.0,316.6,318.75,314.26,315.67,202248.0
2024-09-13 15:00:00,315.34,322.5,312.65,322.04,476752.0,315.34,322.5,312.65,322.04,476752.0
2024-09-16 09:30:00,328.86,338.37,328.0,336.0,239483.0,328.86,338.37,328.0,336.0,239483.0
2024-09-16 10:00:00,336.07,339.8,331.81,339.71,225996.0,336.07,339.8,331.81,339.71,225996.0
2024-09-16 11:00:00,339.84,342.19,335.94,336.3,181891.0,339.84,342.19,335.94,336.3,181891.0
2024-09-16 12:00:00,337.23,337.7,330.95,334.8,93568.0,337.23,337.7,330.95,334.8,93568.0
2024-09-16 13:00:00,335.29,337.0,332.0,334.66,59626.0,335.29,337.0,332.0,334.66,59626.0
2024-09-16 14:00:00,334.67,335.71,332.59,333.93,47384.0,334.67,335.71,332.59,333.93,47384.0
2024-09-16 15:00:00,333.92,333.92,329.46,329.86,170106.0,333.92,333.92,329.46,329.86,170106.0
2024-09-17 09:30:00,337.01,338.0,329.5,329.91,47283.0,337.01,338.0,329.5,329.91,47283.0
2024-09-17 10:00:00,330.6,335.59,330.3,333.99,71981.0,330.6,335.59,330.3,333.99,71981.0
2024-09-17 11:00:00,334.1,335.53,332.83,332.83,39911.0,334.1,335.53,332.83,332.83,39911.0
2024-09-17 12:00:00,333.21,333.77,329.82,331.22,38311.0,333.21,333.77,329.82,331.22,38311.0
2024-09-17 13:00:00,331.68,334.54,330.12,333.49,50198.0,331.68,334.54,330.12,333.49,50198.0
2024-09-17 14:00:00,333.28,333.64,331.47,332.33,30202.0,333.28,333.64,331.47,332.33,30202.0
2024-09-17 15:00:00,332.43,333.13,330.55,330.92,121875.0,332.43,333.13,330.55,330.92,121875.0
2024-09-18 09:30:00,334.13,334.13,327.5,327.71,22257.0,334.13,334.13,327.5,327.71,22257.0
2024-09-18 10:00:00,327.14,329.77,325.02,329.77,61026.0,327.14,329.77,325.02,329.77,61026.0
2024-09-18 11:00:00,329.11,329.52,326.57,326.57,21902.0,329.11,329.52,326.57,326.57,21902.0
2024-09-18 12:00:00,326.5,328.5,325.72,328.11,35962.0,326.5,328.5,325.72,328.11,35962.0
2024-09-18 13:00:00,328.1,328.41,326.2,327.96,56940.0,328.1,328.41,326.2,327.96,56940.0
2024-09-18 14:00:00,327.38,346.86,326.35,340.0,331878.0,327.38,346.86,326.35,340.0,331878.0
2024-09-18 15:00:00,339.22,344.9,333.56,335.15,258491.0,339.22,344.9,333.56,335.15,258491.0
2024-09-19 09:30:00,343.0,345.0,339.56,343.97,74755.0,343.0,345.0,339.56,343.97,74755.0
2024-09-19 10:00:00,344.16,345.29,340.73,344.51,74570.0,344.16,345.29,340.73,344.51,74570.0
2024-09-19 11:00:00,344.51,347.58,344.21,346.96,64015.0,344.51,347.58,344.21,346.96,64015.0
2024-09-19 12:00:00,346.31,349.62,346.31,349.59,86843.0,346.31,349.62,346.31,349.59,86843.0
2024-09-19 13:00:00,349.32,349.78,347.84,348.25,52727.0,349.32,349.78,347.84,348.25,52727.0
2024-09-19 14:00:00,348.99,349.81,347.52,349.48,67063.0,348.99,349.81,347.52,349.48,67063.0
2024-09-19 15:00:00,349.29,349.52,347.97,348.91,178499.0,349.29,349.52,347.97,348.91,178499.0
2024-09-20 09:30:00,344.3,346.28,339.03,343.24,109904.0,344.3,346.28,339.03,343.24,109904.0
2024-09-20 10:00:00,342.85,347.0,341.93,342.8,52940.0,342.85,347.0,341.93,342.8,52940.0
2024-09-20 11:00:00,342.26,349.3,341.94,347.82,47193.0,342.26,349.3,341.94,347.82,47193.0
2024-09-20 12:00:00,347.95,349.71,347.63,348.06,40103.0,347.95,349.71,347.63,348.06,40103.0
2024-09-20 13:00:00,348.24,349.26,346.71,347.76,36566.0,348.24,349.26,346.71,347.76,36566.0
2024-09-20 14:00:00,347.57,348.36,345.95,347.46,47855.0,347.57,348.36,345.95,347.46,47855.0
2024-09-20 15:00:00,346.89,347.62,342.69,344.5,85728.0,346.89,347.62,342.69,344.5,85728.0
2024-09-23 09:30:00,344.3,348.0,341.14,343.06,64796.0,344.3,348.0,341.14,343.06,64796.0
2024-09-23 10:00:00,343.22,347.51,343.22,346.5,31130.0,343.22,347.51,343.22,346.5,31130.0
2024-09-23 11:00:00,347.01,347.01,344.35,346.52,15121.0,347.01,347.01,344.35,346.52,15121.0
2024-09-23 12:00:00,346.55,347.07,345.17,347.07,12689.0,346.55,347.07,345.17,347.07,12689.0
2024-09-23 13:00:00,346.9,349.0,346.68,348.56,29458.0,346.9,349.0,346.68,348.56,29458.0
2024-09-23 14:00:00,348.54,349.22,348.14,349.07,28834.0,348.54,349.22,348.14,349.07,28834.0
2024-09-23 15:00:00,348.89,348.97,344.92,345.5,81663.0,348.89,348.97,344.92,345.5,81663.0
2024-09-24 09:30:00,348.52,350.29,345.24,346.49,40289.0,348.52,350.29,345.24,346.49,40289.0
2024-09-24 10:00:00,345.15,348.49,343.7,345.46,27655.0,345.15,348.49,343.7,345.46,27655.0
2024-09-24 11:00:00,344.5,345.64,343.22,343.22,14277.0,344.5,345.64,343.22,343.22,14277.0
2024-09-24 12:00:00,343.46,345.99,343.46,345.84,14417.0,343.46,345.99,343.46,345.84,14417.0
2024-09-24 13:00:00,345.92,346.49,344.51,346.22,15531.0,345.92,346.49,344.51,346.22,15531.0
2024-09-24 14:00:00,346.25,346.31,345.02,345.25,14838.0,346.25,346.31,345.02,345.25,14838.0
2024-09-24 15:00:00,345.03,345.96,343.66,344.38,43803.0,345.03,345.96,343.66,344.38,43803.0
2024-09-25 09:30:00,344.32,344.32,340.0,344.11,27676.0,344.32,344.32,340.0,344.11,27676.0
2024-09-25 10:00:00,344.12,346.99,341.68,342.55,54293.0,344.12,346.99,341.68,342.55,54293.0
2024-09-25 11:00:00,342.6,343.09,341.0,341.59,25145.0,342.6,343.09,341.0,341.59,25145.0
2024-09-25 12:00:00,341.99,343.28,341.74,342.02,28062.0,341.99,343.28,341.74,342.02,28062.0
2024-09-25 13:00:00,342.02,342.87,338.84,339.56,45409.0,342.02,342.87,338.84,339.56,45409.0
2024-09-25 14:00:00,339.0,339.51,337.08,337.48,34777.0,339.0,339.51,337.08,337.48,34777.0
2024-09-25 15:00:00,337.5,338.02,333.47,336.29,83585.0,337.5,338.02,333.47,336.29,83585.0
2024-09-26 09:30:00,342.57,345.25,341.81,342.95,65935.0,342.57,345.25,341.81,342.95,65935.0
2024-09-26 10:00:00,343.0,345.88,338.28,338.28,50179.0,343.0,345.88,338.28,338.28,50179.0
2024-09-26 11:00:00,337.4,341.06,335.88,340.78,19824.0,337.4,341.06,335.88,340.78,19824.0
2024-09-26 12:00:00,340.28,340.55,338.98,339.17,13564.0,340.28,340.55,338.98,339.17,13564.0
2024-09-26 13:00:00,339.32,339.35,336.68,338.72,16479.0,339.32,339.35,336.68,338.72,16479.0
2024-09-26 14:00:00,338.54,338.9,336.27,338.44,12428.0,338.54,338.9,336.27,338.44,12428.0
2024-09-26 15:00:00,338.36,340.03,337.22,339.7,43715.0,338.36,340.03,337.22,339.7,43715.0
2024-09-27 09:30:00,343.27,346.96,339.84,341.73,49292.0,343.27,346.96,339.84,341.73,49292.0
2024-09-27 10:00:00,342.58,345.95,339.69,341.81,36800.0,342.58,345.95,339.69,341.81,36800.0
2024-09-27 11:00:00,342.1,343.12,340.97,342.59,15279.0,342.1,343.12,340.97,342.59,15279.0
2024-09-27 12:00:00,342.09,342.49,339.83,339.85,23182.0,342.09,342.49,339.83,339.85,23182.0
2024-09-27 13:00:00,340.08,341.5,338.84,341.13,25119.0,340.08,341.5,338.84,341.13,25119.0
2024-09-27 14:00:00,341.13,341.7,337.47,340.69,32353.0,341.13,341.7,337.47,340.69,32353.0
2024-09-27 15:00:00,340.65,341.88,338.98,339.22,65285.0,340.65,341.88,338.98,339.22,65285.0
2024-09-30 09:30:00,339.99,340.57,337.06,337.9,38246.0,339.99,340.57,337.06,337.9,38246.0
2024-09-30 10:00:00,337.62,338.92,334.05,335.13,63660.0,337.62,338.92,334.05,335.13,63660.0
2024-09-30 11:00:00,335.28,337.57,334.5,335.92,23600.0,335.28,337.57,334.5,335.92,23600.0
2024-09-30 12:00:00,336.1,337.54,335.96,337.25,11522.0,336.1,337.54,335.96,337.25,11522.0
2024-09-30 13:00:00,336.63,337.26,336.28,337.26,11570.0,336.63,337.26,336.28,337.26,11570.0
2024-09-30 14:00:00,337.43,337.43,332.7,334.85,25942.0,337.43,337.43,332.7,334.85,25942.0
2024-09-30 15:00:00,334.06,335.33,332.27,334.55,47504.0,334.06,335.33,332.27,334.55,47504.0
2024-10-01 09:30:00,332.55,332.55,327.57,330.98,23541.0,332.55,332.55,327.57,330.98,23541.0
2024-10-01 10:00:00,330.05,333.37,325.21,326.79,49383.0,330.05,333.37,325.21,326.79,49383.0
2024-10-01 11:00:00,326.79,333.5,323.7,333.06,72122.0,326.79,333.5,323.7,333.06,72122.0
2024-10-01 12:00:00,332.23,333.42,329.06,331.63,34112.0,332.23,333.42,329.06,331.63,34112.0
2024-10-01 13:00:00,330.92,332.88,329.06,332.83,16282.0,330.92,332.88,329.06,332.83,16282.0
2024-10-01 14:00:00,333.17,335.49,331.9,332.3,22322.0,333.17,335.49,331.9,332.3,22322.0
2024-10-01 15:00:00,332.67,333.97,329.7,333.74,80638.0,332.67,333.97,329.7,333.74,80638.0
2024-10-02 09:30:00,330.88,334.0,329.73,333.22,18510.0,330.88,334.0,329.73,333.22,18510.0
2024-10-02 10:00:00,333.65,339.18,333.52,336.93,32523.0,333.65,339.18,333.52,336.93,32523.0
2024-10-02 11:00:00,336.6,337.92,336.01,336.46,37489.0,336.6,337.92,336.01,336.46,37489.0
2024-10-02 12:00:00,336.6,337.0,334.16,334.49,11825.0,336.6,337.0,334.16,334.49,11825.0
2024-10-02 13:00:00,334.5,336.28,334.5,335.96,9949.0,334.5,336.28,334.5,335.96,9949.0
2024-10-02 14:00:00,336.07,336.11,333.97,335.67,22250.0,336.07,336.11,333.97,335.67,22250.0
2024-10-02 15:00:00,335.65,336.17,333.7,334.59,54351.0,335.65,336.17,333.7,334.59,54351.0
2024-10-03 09:30:00,330.55,332.64,328.99,331.5,10227.0,330.55,332.64,328.99,331.5,10227.0
2024-10-03 10:00:00,332.8,334.31,329.98,329.98,24240.0,332.8,334.31,329.98,329.98,24240.0
2024-10-03 11:00:00,329.97,333.49,329.96,332.78,7056.0,329.97,333.49,329.96,332.78,7056.0
2024-10-03 12:00:00,332.75,333.25,330.82,331.61,7416.0,332.75,333.25,330.82,331.61,7416.0
2024-10-03 13:00:00,331.21,332.99,330.81,332.25,12641.0,331.21,332.99,330.81,332.25,12641.0
2024-10-03 14:00:00,332.25,335.0,332.25,333.74,11922.0,332.25,335.0,332.25,333.74,11922.0
2024-10-03 15:00:00,333.58,334.61,332.64,333.97,43376.0,333.58,334.61,332.64,333.97,43376.0
2024-10-04 09:30:00,341.17,343.97,335.21,337.24,67870.0,341.17,343.97,335.21,337.24,67870.0
2024-10-04 10:00:00,337.29,339.15,332.81,334.54,35795.0,337.29,339.15,332.81,334.54,35795.0
2024-10-04 11:00:00,334.8,336.35,332.3,334.15,25442.0,334.8,336.35,332.3,334.15,25442.0
2024-10-04 12:00:00,334.16,337.1,333.39,335.85,14114.0,334.16,337.1,333.39,335.85,14114.0
2024-10-04 13:00:00,335.63,336.01,332.1,333.81,13413.0,335.63,336.01,332.1,333.81,13413.0
2024-10-04 14:00:00,333.85,334.39,333.21,334.05,9327.0,333.85,334.39,333.21,334.05,9327.0
2024-10-04 15:00:00,333.86,335.11,332.22,332.99,65780.0,333.86,335.11,332.22,332.99,65780.0
2024-10-07 09:30:00,329.18,332.23,325.97,328.55,25681.0,329.18,332.23,325.97,328.55,25681.0
2024-10-07 10:00:00,328.38,330.12,323.61,323.61,26503.0,328.38,330.12,323.61,323.61,26503.0
2024-10-07 11:00:00,323.14,326.66,322.4,323.24,39227.0,323.14,326.66,322.4,323.24,39227.0
2024-10-07 12:00:00,322.67,325.6,322.33,324.96,31280.0,322.67,325.6,322.33,324.96,31280.0
2024-10-07 13:00:00,324.94,325.0,323.06,323.34,23540.0,324.94,325.0,323.06,323.34,23540.0
2024-10-07 14:00:00,323.64,323.64,320.4,322.6,44777.0,323.64,323.64,320.4,322.6,44777.0
2024-10-07 15:00:00,322.59,327.83,322.22,327.26,88509.0,322.59,327.83,322.22,327.26,88509.0
2024-10-08 09:30:00,325.74,326.4,323.14,325.67,10987.0,325.74,326.4,323.14,325.67,10987.0
2024-10-08 10:00:00,326.44,327.82,322.43,324.19,19585.0,326.44,327.82,322.43,324.19,19585.0
2024-10-08 11:00:00,324.78,325.95,324.07,325.69,7480.0,324.78,325.95,324.07,325.69,7480.0
2024-10-08 12:00:00,326.1,326.89,324.2,324.28,11602.0,326.1,326.89,324.2,324.28,11602.0
2024-10-08 13:00:00,324.28,324.28,320.12,321.5,28603.0,324.28,324.28,320.12,321.5,28603.0
2024-10-08 14:00:00,321.69,321.86,320.66,321.86,30069.0,321.69,321.86,320.66,321.86,30069.0
2024-10-08 15:00:00,321.58,323.27,321.07,322.0,45165.0,321.58,323.27,321.07,322.0,45165.0
2024-10-09 09:30:00,324.29,325.0,320.0,321.21,26678.0,324.29,325.0,320.0,321.21,26678.0
2024-10-09 10:00:00,321.21,321.4,315.17,316.25,29301.0,321.21,321.4,315.17,316.25,29301.0
2024-10-09 11:00:00,316.02,316.29,313.58,313.85,29055.0,316.02,316.29,313.58,313.85,29055.0
2024-10-09 12:00:00,313.19,313.88,312.47,313.06,74961.0,313.19,313.88,312.47,313.06,74961.0
2024-10-09 13:00:00,312.8,313.45,310.28,313.0,29126.0,312.8,313.45,310.28,313.0,29126.0
2024-10-09 14:00:00,312.54,316.36,309.55,314.34,113224.0,312.54,316.36,309.55,314.34,113224.0
2024-10-09 15:00:00,314.08,316.03,313.39,315.88,73962.0,314.08,316.03,313.39,315.88,73962.0
2024-10-10 09:30:00,312.21,316.31,308.15,314.38,33264.0,312.21,316.31,308.15,314.38,33264.0
2024-10-10 10:00:00,313.77,316.4,313.05,313.66,33583.0,313.77,316.4,313.05,313.66,33583.0
2024-10-10 11:00:00,313.53,319.12,313.52,318.43,37624.0,313.53,319.12,313.52,318.43,37624.0
2024-10-10 12:00:00,318.65,322.07,318.61,319.27,41746.0,318.65,322.07,318.61,319.27,41746.0
2024-10-10 13:00:00,319.1,319.79,317.32,318.27,22248.0,319.1,319.79,317.32,318.27,22248.0
2024-10-10 14:00:00,318.28,318.34,315.88,316.74,20382.0,318.28,318.34,315.88,316.74,20382.0
2024-10-10 15:00:00,316.75,318.16,314.97,318.16,82284.0,316.75,318.16,314.97,318.16,82284.0
2024-10-11 09:30:00,315.26,325.0,315.26,323.6,50990.0,315.26,325.0,315.26,323.6,50990.0
2024-10-11 10:00:00,323.81,330.73,323.39,329.69,98454.0,323.81,330.73,323.39,329.69,98454.0
2024-10-11 11:00:00,329.72,332.8,328.62,331.18,60353.0,329.72,332.8,328.62,331.18,60353.0
2024-10-11 12:00:00,331.05,333.33,330.72,333.33,35452.0,331.05,333.33,330.72,333.33,35452.0
2024-10-11 13:00:00,333.75,334.34,331.49,331.84,39086.0,333.75,334.34,331.49,331.84,39086.0
2024-10-11 14:00:00,331.91,332.37,330.39,331.02,37344.0,331.91,332.37,330.39,331.02,37344.0
2024-10-11 15:00:00,331.02,332.37,329.63,330.22,135018.0,331.02,332.37,329.63,330.22,135018.0
2024-10-14 09:30:00,327.77,331.28,326.57,328.62,15895.0,327.77,331.28,326.57,328.62,15895.0
2024-10-14 10:00:00,328.75,329.91,324.47,326.0,20827.0,328.75,329.91,324.47,326.0,20827.0
2024-10-14 11:00:00,326.46,329.13,326.23,328.46,13775.0,326.46,329.13,326.23,328.46,13775.0
2024-10-14 12:00:00,328.44,329.66,328.2,329.53,9208.0,328.44,329.66,328.2,329.53,9208.0
2024-10-14 13:00:00,329.24,330.85,328.76,328.84,16672.0,329.24,330.85,328.76,328.84,16672.0
2024-10-14 14:00:00,328.82,329.04,327.28,328.9,14614.0,328.82,329.04,327.28,328.9,14614.0
2024-10-14 15:00:00,328.79,331.24,328.78,331.18,48454.0,328.79,331.24,328.78,331.18,48454.0
2024-10-15 09:30:00,328.75,330.7,327.59,328.5,13609.0,328.75,330.7,327.59,328.5,13609.0
2024-10-15 10:00:00,328.94,335.97,328.06,333.53,26072.0,328.94,335.97,328.06,333.53,26072.0
2024-10-15 11:00:00,333.7,338.25,333.27,336.15,23888.0,333.7,338.25,333.27,336.15,23888.0
2024-10-15 12:00:00,336.45,337.04,334.68,335.79,10593.0,336.45,337.04,334.68,335.79,10593.0
2024-10-15 13:00:00,335.66,336.22,333.49,335.86,25938.0,335.66,336.22,333.49,335.86,25938.0
2024-10-15 14:00:00,335.75,337.36,335.5,336.96,37802.0,335.75,337.36,335.5,336.96,37802.0
2024-10-15 15:00:00,336.9,337.3,334.26,335.22,153892.0,336.9,337.3,334.26,335.22,153892.0
2024-10-16 09:30:00,337.96,348.3,337.96,348.07,57663.0,337.96,348.3,337.96,348.07,57663.0
2024-10-16 10:00:00,348.11,356.01,347.85,352.66,128868.0,348.11,356.01,347.85,352.66,128868.0
2024-10-16 11:00:00,352.49,352.5,349.81,351.2,47416.0,352.49,352.5,349.81,351.2,47416.0
2024-10-16 12:00:00,350.87,350.9,347.5,348.85,31697.0,350.87,350.9,347.5,348.85,31697.0
2024-10-16 13:00:00,348.49,351.18,348.27,350.39,18240.0,348.49,351.18,348.27,350.39,18240.0
2024-10-16 14:00:00,350.39,352.48,350.1,350.91,19406.0,350.39,352.48,350.1,350.91,19406.0
2024-10-16 15:00:00,351.2,351.99,349.46,351.94,92610.0,351.2,351.99,349.46,351.94,92610.0
2024-10-17 09:30:00,352.03,352.32,347.8,349.31,18901.0,352.03,352.32,347.8,349.31,18901.0
2024-10-17 10:00:00,349.56,349.56,345.52,348.71,45780.0,349.56,349.56,345.52,348.71,45780.0
2024-10-17 11:00:00,349.21,350.43,346.51,346.93,29116.0,349.21,350.43,346.51,346.93,29116.0
2024-10-17 12:00:00,346.82,348.86,346.13,347.61,39134.0,346.82,348.86,346.13,347.61,39134.0
2024-10-17 13:00:00,347.42,348.72,347.25,348.13,25686.0,347.42,348.72,347.25,348.13,25686.0
2024-10-17 14:00:00,348.26,348.92,347.64,348.77,58161.0,348.26,348.92,347.64,348.77,58161.0
2024-10-17 15:00:00,348.89,349.32,346.66,348.09,102011.0,348.89,349.32,346.66,348.09,102011.0
2024-10-18 09:30:00,351.13,353.0,348.78,350.84,27331.0,351.13,353.0,348.78,350.84,27331.0
2024-10-18 10:00:00,350.53,352.66,349.16,351.38,20110.0,350.53,352.66,349.16,351.38,20110.0
2024-10-18 11:00:00,351.31,352.09,349.39,350.72,14964.0,351.31,352.09,349.39,350.72,14964.0
2024-10-18 12:00:00,350.4,354.54,350.14,353.53,15467.0,350.4,354.54,350.14,353.53,15467.0
2024-10-18 13:00:00,353.68,358.79,353.1,357.0,34606.0,353.68,358.79,353.1,357.0,34606.0
2024-10-18 14:00:00,357.0,358.16,355.98,356.42,34108.0,357.0,358.16,355.98,356.42,34108.0
2024-10-18 15:00:00,356.44,356.49,352.42,354.52,99038.0,356.44,356.49,352.42,354.52,99038.0
2024-10-21 09:30:00,364.5,367.0,358.39,363.71,116285.0,364.5,367.0,358.39,363.71,116285.0
2024-10-21 10:00:00,363.7,364.33,354.99,356.33,85531.0,363.7,364.33,354.99,356.33,85531.0
2024-10-21 11:00:00,356.13,356.13,349.58,349.59,81284.0,356.13,356.13,349.58,349.59,81284.0
2024-10-21 12:00:00,349.59,350.67,346.3,349.67,67885.0,349.59,350.67,346.3,349.67,67885.0
2024-10-21 13:00:00,349.8,352.03,348.0,348.25,34105.0,349.8,352.03,348.0,348.25,34105.0
2024-10-21 14:00:00,347.63,348.66,345.56,346.24,39868.0,347.63,348.66,345.56,346.24,39868.0
2024-10-21 15:00:00,346.76,349.6,346.66,346.95,89313.0,346.76,349.6,346.66,346.95,89313.0
2024-10-22 09:30:00,345.63,345.63,332.01,335.88,112412.0,345.63,345.63,332.01,335.88,112412.0
2024-10-22 10:00:00,336.41,341.79,336.41,341.54,48216.0,336.41,341.79,336.41,341.54,48216.0
2024-10-22 11:00:00,341.45,341.58,338.0,338.14,24975.0,341.45,341.58,338.0,338.14,24975.0
2024-10-22 12:00:00,338.16,341.7,338.16,339.44,20945.0,338.16,341.7,338.16,339.44,20945.0
2024-10-22 13:00:00,339.78,340.4,339.18,339.69,13690.0,339.78,340.4,339.18,339.69,13690.0
2024-10-22 14:00:00,339.52,339.59,337.22,337.57,15666.0,339.52,339.59,337.22,337.57,15666.0
2024-10-22 15:00:00,337.57,338.82,335.83,336.96,57974.0,337.57,338.82,335.83,336.96,57974.0
2024-10-23 09:30:00,334.45,337.91,331.23,335.84,21415.0,334.45,337.91,331.23,335.84,21415.0
2024-10-23 10:00:00,335.36,335.51,331.58,334.3,33992.0,335.36,335.51,331.58,334.3,33992.0
2024-10-23 11:00:00,333.24,334.36,331.2,332.37,17385.0,333.24,334.36,331.2,332.37,17385.0
2024-10-23 12:00:00,332.49,332.8,329.63,330.03,24045.0,332.49,332.8,329.63,330.03,24045.0
2024-10-23 13:00:00,329.58,329.58,325.85,327.15,30385.0,329.58,329.58,325.85,327.15,30385.0
2024-10-23 14:00:00,326.72,326.9,325.27,325.6,57729.0,326.72,326.9,325.27,325.6,57729.0
2024-10-23 15:00:00,325.99,326.34,325.02,325.73,81421.0,325.99,326.34,325.02,325.73,81421.0
2024-10-24 09:30:00,327.82,330.0,325.01,328.6,22127.0,327.82,330.0,325.01,328.6,22127.0
2024-10-24 10:00:00,328.13,329.15,325.03,328.85,18885.0,328.13,329.15,325.03,328.85,18885.0
2024-10-24 11:00:00,328.88,328.88,321.93,322.45,25829.0,328.88,328.88,321.93,322.45,25829.0
2024-10-24 12:00:00,322.46,325.79,322.0,325.5,17328.0,322.46,325.79,322.0,325.5,17328.0
2024-10-24 13:00:00,325.74,326.66,325.42,325.85,16063.0,325.74,326.66,325.42,325.85,16063.0
2024-10-24 14:00:00,325.86,328.0,325.36,326.77,13985.0,325.86,328.0,325.36,326.77,13985.0
2024-10-24 15:00:00,326.77,329.06,326.68,327.14,54730.0,326.77,329.06,326.68,327.14,54730.0
2024-10-25 09:30:00,329.58,329.94,326.32,328.56,8830.0,329.58,329.94,326.32,328.56,8830.0
2024-10-25 10:00:00,328.12,330.91,327.61,329.8,23207.0,328.12,330.91,327.61,329.8,23207.0
2024-10-25 11:00:00,330.0,330.6,326.81,329.11,24137.0,330.0,330.6,326.81,329.11,24137.0
2024-10-25 12:00:00,329.39,331.11,328.53,328.61,11133.0,329.39,331.11,328.53,328.61,11133.0
2024-10-25 13:00:00,328.73,329.35,325.75,327.39,23879.0,328.73,329.35,325.75,327.39,23879.0
2024-10-25 14:00:00,327.56,327.84,325.71,326.06,18265.0,327.56,327.84,325.71,326.06,18265.0
2024-10-25 15:00:00,325.92,326.52,324.19,325.69,79985.0,325.92,326.52,324.19,325.69,79985.0
2024-10-28 09:30:00,330.52,333.0,327.98,328.16,21821.0,330.52,333.0,327.98,328.16,21821.0
2024-10-28 10:00:00,328.41,332.06,327.23,330.88,18722.0,328.41,332.06,327.23,330.88,18722.0
2024-10-28 11:00:00,330.48,330.48,326.17,326.17,18285.0,330.48,330.48,326.17,326.17,18285.0
2024-10-28 12:00:00,326.28,329.62,326.21,328.57,15383.0,326.28,329.62,326.21,328.57,15383.0
2024-10-28 13:00:00,328.59,329.27,327.83,327.83,13391.0,328.59,329.27,327.83,327.83,13391.0
2024-10-28 14:00:00,327.48,327.48,325.01,326.29,37116.0,327.48,327.48,325.01,326.29,37116.0
2024-10-28 15:00:00,326.43,327.37,324.14,324.32,58061.0,326.43,327.37,324.14,324.32,58061.0
2024-10-29 09:30:00,318.22,318.95,313.08,317.19,48289.0,318.22,318.95,313.08,317.19,48289.0
2024-10-29 10:00:00,317.98,320.73,315.56,316.03,45652.0,317.98,320.73,315.56,316.03,45652.0
2024-10-29 11:00:00,316.14,317.51,315.33,316.63,43786.0,316.14,317.51,315.33,316.63,43786.0
2024-10-29 12:00:00,317.14,318.8,316.85,318.28,30531.0,317.14,318.8,316.85,318.28,30531.0
2024-10-29 13:00:00,318.35,319.39,315.58,315.93,24911.0,318.35,319.39,315.58,315.93,24911.0
2024-10-29 14:00:00,315.7,316.66,314.2,314.6,42083.0,315.7,316.66,314.2,314.6,42083.0
2024-10-29 15:00:00,314.7,314.7,311.52,311.88,142344.0,314.7,314.7,311.52,311.88,142344.0
2024-10-30 09:30:00,311.53,322.6,309.82,321.6,98250.0,311.53,322.6,309.82,321.6,98250.0
2024-10-30 10:00:00,321.6,327.68,321.53,326.15,109062.0,321.6,327.68,321.53,326.15,109062.0
2024-10-30 11:00:00,326.29,328.61,325.64,327.79,71794.0,326.29,328.61,325.64,327.79,71794.0
2024-10-30 12:00:00,327.68,329.15,322.46,324.84,33867.0,327.68,329.15,322.46,324.84,33867.0
2024-10-30 13:00:00,325.1,326.92,320.44,320.8,39511.0,325.1,326.92,320.44,320.8,39511.0
2024-10-30 14:00:00,320.81,323.0,320.0,320.74,30106.0,320.81,323.0,320.0,320.74,30106.0
2024-10-30 15:00:00,320.74,321.67,320.0,321.53,76580.0,320.74,321.67,320.0,321.53,76580.0
2024-10-31 09:30:00,318.84,321.4,317.1,317.49,20925.0,318.84,321.4,317.1,317.49,20925.0
2024-10-31 10:00:00,317.54,321.11,315.0,315.0,35607.0,317.54,321.11,315.0,315.0,35607.0
2024-10-31 11:00:00,315.0,316.4,313.82,314.99,23019.0,315.0,316.4,313.82,314.99,23019.0
2024-10-31 12:00:00,315.58,318.57,315.0,317.31,15110.0,315.58,318.57,315.0,317.31,15110.0
2024-10-31 13:00:00,318.12,320.09,317.99,319.3,8910.0,318.12,320.09,317.99,319.3,8910.0
2024-10-31 14:00:00,319.31,320.13,318.29,319.26,24331.0,319.31,320.13,318.29,319.26,24331.0
2024-10-31 15:00:00,319.19,320.37,317.33,317.95,70874.0,319.19,320.37,317.33,317.95,70874.0
2024-11-01 09:30:00,318.79,324.76,316.51,317.02,23697.0,318.79,324.76,316.51,317.02,23697.0
2024-11-01 10:00:00,317.22,321.0,313.59,320.55,47334.0,317.22,321.0,313.59,320.55,47334.0
2024-11-01 11:00:00,320.54,321.0,315.93,316.55,32378.0,320.54,321.0,315.93,316.55,32378.0
2024-11-01 12:00:00,316.81,317.58,314.81,316.13,21270.0,316.81,317.58,314.81,316.13,21270.0
2024-11-01 13:00:00,315.9,319.64,315.9,317.5,25142.0,315.9,319.64,315.9,317.5,25142.0
2024-11-01 14:00:00,317.74,318.94,316.12,318.86,28726.0,317.74,318.94,316.12,318.86,28726.0
2024-11-01 15:00:00,318.97,323.39,318.22,322.72,108400.0,318.97,323.39,318.22,322.72,108400.0
2024-11-04 09:30:00,321.68,330.0,321.16,329.06,56711.0,321.68,330.0,321.16,329.06,56711.0
2024-11-04 10:00:00,328.8,330.78,325.88,325.88,123646.0,328.8,330.78,325.88,325.88,123646.0
2024-11-04 11:00:00,325.79,327.74,324.54,327.74,50255.0,325.79,327.74,324.54,327.74,50255.0
2024-11-04 12:00:00,328.43,329.63,326.68,329.0,22858.0,328.43,329.63,326.68,329.0,22858.0
2024-11-04 13:00:00,328.58,330.0,327.28,329.52,17079.0,328.58,330.0,327.28,329.52,17079.0
2024-11-04 14:00:00,329.26,330.99,328.67,329.85,38900.0,329.26,330.99,328.67,329.85,38900.0
2024-11-04 15:00:00,329.75,330.13,327.82,329.63,70010.0,329.75,330.13,327.82,329.63,70010.0
2024-11-05 09:30:00,326.22,329.35,323.84,326.27,35127.0,326.22,329.35,323.84,326.27,35127.0
2024-11-05 10:00:00,325.96,327.63,320.42,322.18,65475.0,325.96,327.63,320.42,322.18,65475.0
2024-11-05 11:00:00,322.01,328.21,321.49,327.34,25211.0,322.01,328.21,321.49,327.34,25211.0
2024-11-05 12:00:00,327.01,329.59,326.6,328.01,15797.0,327.01,329.59,326.6,328.01,15797.0
2024-11-05 13:00:00,328.02,331.03,328.0,330.69,23610.0,328.02,331.03,328.0,330.69,23610.0
2024-11-05 14:00:00,330.66,332.68,330.54,330.61,15053.0,330.66,332.68,330.54,330.61,15053.0
2024-11-05 15:00:00,329.9,333.0,329.3,332.12,76926.0,329.9,333.0,329.3,332.12,76926.0
2024-11-06 09:30:00,315.32,315.72,301.0,307.69,228491.0,315.32,315.72,301.0,307.69,228491.0
2024-11-06 10:00:00,308.39,320.94,307.28,311.78,180578.0,308.39,320.94,307.28,311.78,180578.0
2024-11-06 11:00:00,312.07,316.2,309.08,316.19,72915.0,312.07,316.2,309.08,316.19,72915.0
2024-11-06 12:00:00,316.03,318.75,313.64,315.02,49954.0,316.03,318.75,313.64,315.02,49954.0
2024-11-06 13:00:00,315.18,319.0,313.95,318.41,49023.0,315.18,319.0,313.95,318.41,49023.0
2024-11-06 14:00:00,317.9,321.74,317.88,319.15,63062.0,317.9,321.74,317.88,319.15,63062.0
2024-11-06 15:00:00,319.42,323.77,319.24,323.63,116581.0,319.42,323.77,319.24,323.63,116581.0
2024-11-07 09:30:00,322.99,330.21,321.0,328.96,91158.0,322.99,330.21,321.0,328.96,91158.0
2024-11-07 10:00:00,328.94,338.95,328.0,338.91,66943.0,328.94,338.95,328.0,338.91,66943.0
2024-11-07 11:00:00,338.91,339.62,332.6,334.34,66764.0,338.91,339.62,332.6,334.34,66764.0
2024-11-07 12:00:00,335.66,340.79,335.33,338.96,42335.0,335.66,340.79,335.33,338.96,42335.0
2024-11-07 13:00:00,338.96,339.76,333.5,334.3,26308.0,338.96,339.76,333.5,334.3,26308.0
2024-11-07 14:00:00,334.3,335.23,330.87,333.29,37909.0,334.3,335.23,330.87,333.29,37909.0
2024-11-07 15:00:00,333.29,335.95,331.07,333.16,107383.0,333.29,335.95,331.07,333.16,107383.0
2024-11-08 09:30:00,336.48,336.48,328.37,329.19,19929.0,336.48,336.48,328.37,329.19,19929.0
2024-11-08 10:00:00,328.84,338.82,328.08,333.03,28576.0,328.84,338.82,328.08,333.03,28576.0
2024-11-08 11:00:00,332.95,334.26,330.59,330.99,20270.0,332.95,334.26,330.59,330.99,20270.0
2024-11-08 12:00:00,331.0,331.0,324.05,327.97,56796.0,331.0,331.0,324.05,327.97,56796.0
2024-11-08 13:00:00,327.61,330.88,327.25,329.88,33616.0,327.61,330.88,327.25,329.88,33616.0
2024-11-08 14:00:00,329.8,333.14,329.29,330.41,50641.0,329.8,333.14,329.29,330.41,50641.0
2024-11-08 15:00:00,330.11,333.37,329.84,333.37,62146.0,330.11,333.37,329.84,333.37,62146.0
2024-11-11 09:30:00,336.07,337.98,334.09,334.86,27794.0,336.07,337.98,334.09,334.86,27794.0
2024-11-11 10:00:00,334.94,338.0,334.24,335.68,28031.0,334.94,338.0,334.24,335.68,28031.0
2024-11-11 11:00:00,336.4,337.0,334.73,336.68,14591.0,336.4,337.0,334.73,336.68,14591.0
2024-11-11 12:00:00,336.44,336.8,333.34,334.44,31261.0,336.44,336.8,333.34,334.44,31261.0
2024-11-11 13:00:00,334.08,334.08,331.78,333.43,25752.0,334.08,334.08,331.78,333.43,25752.0
2024-11-11 14:00:00,333.41,334.64,330.59,330.59,38266.0,333.41,334.64,330.59,330.59,38266.0
2024-11-11 15:00:00,330.12,331.71,328.43,329.83,60329.0,330.12,331.71,328.43,329.83,60329.0
2024-11-12 09:30:00,328.16,336.11,327.13,333.28,18032.0,328.16,336.11,327.13,333.28,18032.0
2024-11-12 10:00:00,333.72,335.87,331.44,333.71,32192.0,333.72,335.87,331.44,333.71,32192.0
2024-11-12 11:00:00,334.0,335.3,332.12,332.52,16694.0,334.0,335.3,332.12,332.52,16694.0
2024-11-12 12:00:00,332.52,333.91,330.3,330.67,9517.0,332.52,333.91,330.3,330.67,9517.0
2024-11-12 13:00:00,330.67,333.43,330.67,331.09,17324.0,330.67,333.43,330.67,331.09,17324.0
2024-11-12 14:00:00,331.06,334.72,331.0,334.72,25609.0,331.06,334.72,331.0,334.72,25609.0
2024-11-12 15:00:00,334.66,335.2,333.0,333.51,51675.0,334.66,335.2,333.0,333.51,51675.0
2024-11-13 09:30:00,328.6,333.33,326.83,328.75,55854.0,328.6,333.33,326.83,328.75,55854.0
2024-11-13 10:00:00,328.75,328.75,322.6,325.03,75206.0,328.75,328.75,322.6,325.03,75206.0
2024-11-13 11:00:00,324.69,327.73,324.68,326.9,17589.0,324.69,327.73,324.68,326.9,17589.0
2024-11-13 12:00:00,326.85,328.16,325.38,326.89,17753.0,326.85,328.16,325.38,326.89,17753.0
2024-11-13 13:00:00,327.09,329.68,326.1,326.1,21071.0,327.09,329.68,326.1,326.1,21071.0
2024-11-13 14:00:00,326.52,328.34,324.28,324.33,53734.0,326.52,328.34,324.28,324.33,53734.0
2024-11-13 15:00:00,323.87,326.71,323.43,326.7,80970.0,323.87,326.71,323.43,326.7,80970.0
2024-11-14 09:30:00,327.32,329.09,322.2,322.96,24158.0,327.32,329.09,322.2,322.96,24158.0
2024-11-14 10:00:00,322.33,329.0,322.19,328.0,35566.0,322.33,329.0,322.19,328.0,35566.0
2024-11-14 11:00:00,326.96,328.58,325.98,326.88,25346.0,326.96,328.58,325.98,326.88,25346.0
2024-11-14 12:00:00,326.34,327.56,325.71,326.59,9909.0,326.34,327.56,325.71,326.59,9909.0
2024-11-14 13:00:00,326.86,326.86,324.61,324.84,11999.0,326.86,326.86,324.61,324.84,11999.0
2024-11-14 14:00:00,325.04,329.15,325.04,328.58,14062.0,325.04,329.15,325.04,328.58,14062.0
2024-11-14 15:00:00,328.36,328.36,321.5,322.89,68302.0,328.36,328.36,321.5,322.89,68302.0
2024-11-15 09:30:00,319.6,320.97,315.62,318.81,28222.0,319.6,320.97,315.62,318.81,28222.0
2024-11-15 10:00:00,318.1,318.1,312.0,315.44,30270.0,318.1,318.1,312.0,315.44,30270.0
2024-11-15 11:00:00,314.99,318.65,314.98,317.41,16162.0,314.99,318.65,314.98,317.41,16162.0
2024-11-15 12:00:00,317.66,317.93,316.13,316.86,8077.0,317.66,317.93,316.13,316.86,8077.0
2024-11-15 13:00:00,316.29,316.93,315.31,315.67,12406.0,316.29,316.93,315.31,315.67,12406.0
2024-11-15 14:00:00,315.99,316.55,313.79,315.28,26588.0,315.99,316.55,313.79,315.28,26588.0
2024-11-15 15:00:00,315.4,317.38,314.21,315.46,67359.0,315.4,317.38,314.21,315.46,67359.0
2024-11-18 09:30:00,317.01,318.0,313.76,314.41,18454.0,317.01,318.0,313.76,314.41,18454.0
2024-11-18 10:00:00,314.28,316.31,314.05,315.0,15167.0,314.28,316.31,314.05,315.0,15167.0
2024-11-18 11:00:00,315.3,317.74,314.65,317.02,17746.0,315.3,317.74,314.65,317.02,17746.0
2024-11-18 12:00:00,317.04,318.47,315.75,316.46,11726.0,317.04,318.47,315.75,316.46,11726.0
2024-11-18 13:00:00,316.31,317.29,315.46,317.29,27362.0,316.31,317.29,315.46,317.29,27362.0
2024-11-18 14:00:00,317.19,317.29,315.5,316.4,17392.0,317.19,317.29,315.5,316.4,17392.0
2024-11-18 15:00:00,316.68,319.27,316.42,318.88,52552.0,316.68,319.27,316.42,318.88,52552.0
2024-11-19 09:30:00,313.96,316.61,313.0,314.41,17692.0,313.96,316.61,313.0,314.41,17692.0
2024-11-19 10:00:00,314.15,320.63,313.37,318.1,21670.0,314.15,320.63,313.37,318.1,21670.0
2024-11-19 11:00:00,317.97,320.43,317.64,320.01,15455.0,317.97,320.43,317.64,320.01,15455.0
2024-11-19 12:00:00,319.6,319.68,318.47,319.07,12351.0,319.6,319.68,318.47,319.07,12351.0
2024-11-19 13:00:00,318.66,320.91,317.42,320.68,22723.0,318.66,320.91,317.42,320.68,22723.0
2024-11-19 14:00:00,320.92,322.3,320.16,321.07,20015.0,320.92,322.3,320.16,321.07,20015.0
2024-11-19 15:00:00,321.05,324.01,320.57,323.68,72098.0,321.05,324.01,320.57,323.68,72098.0
2024-11-20 09:30:00,339.45,341.63,326.0,337.65,54486.0,339.45,341.63,326.0,337.65,54486.0
2024-11-20 10:00:00,337.59,346.03,332.01,344.6,118997.0,337.59,346.03,332.01,344.6,118997.0
2024-11-20 11:00:00,344.03,344.46,337.81,339.29,61067.0,344.03,344.46,337.81,339.29,61067.0
2024-11-20 12:00:00,338.89,340.0,334.55,337.17,40630.0,338.89,340.0,334.55,337.17,40630.0
2024-11-20 13:00:00,337.02,337.1,334.82,336.28,24355.0,337.02,337.1,334.82,336.28,24355.0
2024-11-20 14:00:00,336.2,336.76,332.4,333.42,22603.0,336.2,336.76,332.4,333.42,22603.0
2024-11-20 15:00:00,333.33,337.01,332.37,336.99,80397.0,333.33,337.01,332.37,336.99,80397.0
2024-11-21 09:30:00,340.0,340.79,335.65,339.41,24829.0,340.0,340.79,335.65,339.41,24829.0
2024-11-21 10:00:00,338.98,345.15,337.15,343.87,40821.0,338.98,345.15,337.15,343.87,40821.0
2024-11-21 11:00:00,343.9,345.09,342.19,344.72,31186.0,343.9,345.09,342.19,344.72,31186.0
2024-11-21 12:00:00,344.73,345.5,343.83,343.83,18540.0,344.73,345.5,343.83,343.83,18540.0
2024-11-21 13:00:00,343.74,344.94,343.74,344.66,9844.0,343.74,344.94,343.74,344.66,9844.0
2024-11-21 14:00:00,344.64,345.5,343.87,344.24,21119.0,344.64,345.5,343.87,344.24,21119.0
2024-11-21 15:00:00,344.25,345.5,343.08,344.95,68259.0,344.25,345.5,343.08,344.95,68259.0
2024-11-22 09:30:00,352.54,357.95,351.46,356.12,60044.0,352.54,357.95,351.46,356.12,60044.0
2024-11-22 10:00:00,356.06,364.57,354.87,364.57,106557.0,356.06,364.57,354.87,364.57,106557.0
2024-11-22 11:00:00,364.18,369.0,363.51,368.44,80630.0,364.18,369.0,363.51,368.44,80630.0
2024-11-22 12:00:00,368.44,370.0,366.17,366.56,38953.0,368.44,370.0,366.17,366.56,38953.0
2024-11-22 13:00:00,366.61,370.78,366.61,370.61,20255.0,366.61,370.78,366.61,370.61,20255.0
2024-11-22 14:00:00,370.46,370.97,368.49,369.34,37753.0,370.46,370.97,368.49,369.34,37753.0
2024-11-22 15:00:00,369.0,369.89,366.69,367.96,105961.0,369.0,369.89,366.69,367.96,105961.0
2024-11-25 09:30:00,375.67,383.71,375.67,382.99,62512.0,375.67,383.71,375.67,382.99,62512.0
2024-11-25 10:00:00,382.24,398.22,381.11,397.5,151283.0,382.24,398.22,381.11,397.5,151283.0
2024-11-25 11:00:00,397.49,398.09,390.11,390.9,87788.0,397.49,398.09,390.11,390.9,87788.0
2024-11-25 12:00:00,390.72,392.55,385.15,388.52,47235.0,390.72,392.55,385.15,388.52,47235.0
2024-11-25 13:00:00,388.58,392.71,388.57,391.68,39216.0,388.58,392.71,388.57,391.68,39216.0
2024-11-25 14:00:00,391.89,393.78,390.0,390.85,38838.0,391.89,393.78,390.0,390.85,38838.0
2024-11-25 15:00:00,390.46,392.4,387.14,388.52,120839.0,390.46,392.4,387.14,388.52,120839.0
2024-11-26 09:30:00,381.4,386.97,379.0,381.43,60102.0,381.4,386.97,379.0,381.43,60102.0
2024-11-26 10:00:00,381.17,386.65,378.09,385.68,62579.0,381.17,386.65,378.09,385.68,62579.0
2024-11-26 11:00:00,385.68,389.45,385.47,388.21,26930.0,385.68,389.45,385.47,388.21,26930.0
2024-11-26 12:00:00,387.92,389.38,385.12,388.48,12096.0,387.92,389.38,385.12,388.48,12096.0
2024-11-26 13:00:00,388.48,388.48,385.84,386.55,12106.0,388.48,388.48,385.84,386.55,12106.0
2024-11-26 14:00:00,386.55,387.05,384.66,384.66,17296.0,386.55,387.05,384.66,384.66,17296.0
2024-11-26 15:00:00,384.62,387.42,383.26,385.74,61120.0,384.62,387.42,383.26,385.74,61120.0
2024-11-27 09:30:00,389.79,392.0,387.19,387.47,13093.0,389.79,392.0,387.19,387.47,13093.0
2024-11-27 10:00:00,387.07,388.01,384.17,386.36,23373.0,387.07,388.01,384.17,386.36,23373.0
2024-11-27 11:00:00,385.79,388.12,382.93,383.18,15324.0,385.79,388.12,382.93,383.18,15324.0
2024-11-27 12:00:00,383.07,385.64,382.85,385.15,15390.0,383.07,385.64,382.85,385.15,15390.0
2024-11-27 13:00:00,384.96,386.07,383.87,385.27,11185.0,384.96,386.07,383.87,385.27,11185.0
2024-11-27 14:00:00,385.28,387.63,385.04,387.59,15001.0,385.28,387.63,385.04,387.59,15001.0
2024-11-27 15:00:00,387.18,389.0,386.19,386.34,51200.0,387.18,389.0,386.19,386.34,51200.0
2024-11-29 09:30:00,387.76,391.77,385.0,387.94,15371.0,387.76,391.77,385.0,387.94,15371.0
2024-11-29 10:00:00,387.32,388.77,386.15,386.99,27127.0,387.32,388.77,386.15,386.99,27127.0
2024-11-29 11:00:00,387.42,388.7,384.88,385.27,12276.0,387.42,388.7,384.88,385.27,12276.0
2024-11-29 12:00:00,385.04,387.45,385.0,385.74,32840.0,385.04,387.45,385.0,385.74,32840.0
2024-12-02 09:30:00,386.5,387.03,381.0,381.5,23568.0,386.5,387.03,381.0,381.5,23568.0
2024-12-02 10:00:00,381.96,387.32,381.49,387.3,35482.0,381.96,387.32,381.49,387.3,35482.0
2024-12-02 11:00:00,387.31,387.88,384.65,386.49,17276.0,387.31,387.88,384.65,386.49,17276.0
2024-12-02 12:00:00,386.5,387.34,384.16,385.7,13316.0,386.5,387.34,384.16,385.7,13316.0
2024-12-02 13:00:00,385.76,386.0,383.72,384.34,21517.0,385.76,386.0,383.72,384.34,21517.0
2024-12-02 14:00:00,383.9,384.58,380.98,382.44,23774.0,383.9,384.58,380.98,382.44,23774.0
2024-12-02 15:00:00,382.74,382.74,378.31,378.98,52232.0,382.74,382.74,378.31,378.98,52232.0
2024-12-03 09:30:00,379.77,383.16,375.01,376.54,12717.0,379.77,383.16,375.01,376.54,12717.0
2024-12-03 10:00:00,376.12,377.79,372.9,373.77,31467.0,376.12,377.79,372.9,373.77,31467.0
2024-12-03 11:00:00,373.77,375.07,372.05,374.18,21355.0,373.77,375.07,372.05,374.18,21355.0
2024-12-03 12:00:00,374.11,378.96,373.48,377.14,24760.0,374.11,378.96,373.48,377.14,24760.0
2024-12-03 13:00:00,377.12,377.38,373.53,375.86,17344.0,377.12,377.38,373.53,375.86,17344.0
2024-12-03 14:00:00,375.91,379.18,375.9,378.24,17132.0,375.91,379.18,375.9,378.24,17132.0
2024-12-03 15:00:00,378.24,379.11,376.65,379.1,46627.0,378.24,379.11,376.65,379.1,46627.0
2024-12-04 09:30:00,382.83,382.83,374.69,377.88,23658.0,382.83,382.83,374.69,377.88,23658.0
2024-12-04 10:00:00,378.77,380.0,376.64,377.3,22187.0,378.77,380.0,376.64,377.3,22187.0
2024-12-04 11:00:00,377.0,377.22,374.34,376.17,28743.0,377.0,377.22,374.34,376.17,28743.0
2024-12-04 12:00:00,376.56,378.61,375.82,377.38,24483.0,376.56,378.61,375.82,377.38,24483.0
2024-12-04 13:00:00,377.02,377.02,373.76,376.56,13765.0,377.02,377.02,373.76,376.56,13765.0
2024-12-04 14:00:00,376.27,378.95,375.33,378.21,15017.0,376.27,378.95,375.33,378.21,15017.0
2024-12-04 15:00:00,378.19,378.64,375.36,375.96,45258.0,378.19,378.64,375.36,375.96,45258.0
2024-12-05 09:30:00,375.99,383.04,373.0,383.04,63095.0,375.99,383.04,373.0,383.04,63095.0
2024-12-05 10:00:00,382.73,383.9,374.89,374.89,43894.0,382.73,383.9,374.89,374.89,43894.0
2024-12-05 11:00:00,374.51,375.78,372.57,374.45,25988.0,374.51,375.78,372.57,374.45,25988.0
2024-12-05 12:00:00,374.32,375.22,372.66,373.03,31078.0,374.32,375.22,372.66,373.03,31078.0
2024-12-05 13:00:00,372.82,374.0,370.68,372.94,16746.0,372.82,374.0,370.68,372.94,16746.0
2024-12-05 14:00:00,373.23,376.11,372.54,375.05,21295.0,373.23,376.11,372.54,375.05,21295.0
2024-12-05 15:00:00,374.56,375.42,370.66,370.73,91914.0,374.56,375.42,370.66,370.73,91914.0
2024-12-06 09:30:00,377.92,380.92,374.71,379.44,33636.0,377.92,380.92,374.71,379.44,33636.0
2024-12-06 10:00:00,379.2,384.0,378.47,382.89,50925.0,379.2,384.0,378.47,382.89,50925.0
2024-12-06 11:00:00,381.97,381.97,375.77,376.49,26045.0,381.97,381.97,375.77,376.49,26045.0
2024-12-06 12:00:00,376.62,376.63,371.29,371.75,47033.0,376.62,376.63,371.29,371.75,47033.0
2024-12-06 13:00:00,371.75,372.85,370.71,371.86,35904.0,371.75,372.85,370.71,371.86,35904.0
2024-12-06 14:00:00,371.86,372.5,369.46,372.5,44461.0,371.86,372.5,369.46,372.5,44461.0
2024-12-06 15:00:00,372.61,378.08,371.66,375.43,110022.0,372.61,378.08,371.66,375.43,110022.0
2024-12-09 09:30:00,381.35,390.49,381.35,386.67,66590.0,381.35,390.49,381.35,386.67,66590.0
2024-12-09 10:00:00,387.2,394.17,387.07,391.18,93453.0,387.2,394.17,387.07,391.18,93453.0
2024-12-09 11:00:00,391.55,391.83,386.62,390.63,64727.0,391.55,391.83,386.62,390.63,64727.0
2024-12-09 12:00:00,391.07,397.45,390.7,396.28,70078.0,391.07,397.45,390.7,396.28,70078.0
2024-12-09 13:00:00,396.48,397.45,395.64,397.36,37347.0,396.48,397.45,395.64,397.36,37347.0
2024-12-09 14:00:00,396.9,400.49,396.62,399.72,77407.0,396.9,400.49,396.62,399.72,77407.0
2024-12-09 15:00:00,399.73,399.73,396.58,396.81,177693.0,399.73,399.73,396.58,396.81,177693.0
2024-12-10 09:30:00,392.71,395.0,388.0,392.0,100319.0,392.71,395.0,388.0,392.0,100319.0
2024-12-10 10:00:00,391.0,396.25,389.99,395.13,62518.0,391.0,396.25,389.99,395.13,62518.0
2024-12-10 11:00:00,394.75,398.0,394.41,395.35,42494.0,394.75,398.0,394.41,395.35,42494.0
2024-12-10 12:00:00,395.19,395.78,393.0,395.44,26941.0,395.19,395.78,393.0,395.44,26941.0
2024-12-10 13:00:00,394.98,395.08,391.5,392.65,16560.0,394.98,395.08,391.5,392.65,16560.0
2024-12-10 14:00:00,392.51,393.33,390.48,390.48,19674.0,392.51,393.33,390.48,390.48,19674.0
2024-12-10 15:00:00,390.5,390.68,384.0,386.1,103005.0,390.5,390.68,384.0,386.1,103005.0
2024-12-11 09:30:00,395.62,398.18,392.07,395.43,23680.0,395.62,398.18,392.07,395.43,23680.0
2024-12-11 10:00:00,395.06,396.75,390.48,391.65,52946.0,395.06,396.75,390.48,391.65,52946.0
2024-12-11 11:00:00,391.69,397.14,391.25,396.28,30650.0,391.69,397.14,391.25,396.28,30650.0
2024-12-11 12:00:00,396.6,402.85,395.35,402.05,63647.0,396.6,402.85,395.35,402.05,63647.0
2024-12-11 13:00:00,402.44,403.4,398.45,398.69,35058.0,402.44,403.4,398.45,398.69,35058.0
2024-12-11 14:00:00,398.96,400.37,398.24,398.7,33605.0,398.96,400.37,398.24,398.7,33605.0
2024-12-11 15:00:00,398.06,399.25,394.95,399.2,69280.0,398.06,399.25,394.95,399.2,69280.0
2024-12-12 09:30:00,392.98,396.37,381.7,383.0,90572.0,392.98,396.37,381.7,383.0,90572.0
2024-12-12 10:00:00,383.22,383.87,379.32,382.96,63423.0,383.22,383.87,379.32,382.96,63423.0
2024-12-12 11:00:00,382.86,384.49,379.58,380.52,39226.0,382.86,384.49,379.58,380.52,39226.0
2024-12-12 12:00:00,380.39,385.06,379.83,384.18,52298.0,380.39,385.06,379.83,384.18,52298.0
2024-12-12 13:00:00,384.8,384.8,381.2,381.35,40913.0,384.8,384.8,381.2,381.35,40913.0
2024-12-12 14:00:00,381.28,383.59,380.33,382.1,56584.0,381.28,383.59,380.33,382.1,56584.0
2024-12-12 15:00:00,382.02,383.09,377.11,381.11,223802.0,382.02,383.09,377.11,381.11,223802.0
2024-12-13 09:30:00,444.0,457.26,436.66,443.11,551806.0,444.0,457.26,436.66,443.11,551806.0
2024-12-13 10:00:00,441.0,442.94,431.82,434.81,275023.0,441.0,442.94,431.82,434.81,275023.0
2024-12-13 11:00:00,434.0,444.5,429.07,437.07,285914.0,434.0,444.5,429.07,437.07,285914.0
2024-12-13 12:00:00,436.98,441.8,433.91,434.7,115978.0,436.98,441.8,433.91,434.7,115978.0
2024-12-13 13:00:00,434.74,435.81,430.28,432.4,97904.0,434.74,435.81,430.28,432.4,97904.0
2024-12-13 14:00:00,432.48,437.5,432.22,435.84,82559.0,432.48,437.5,432.22,435.84,82559.0
2024-12-13 15:00:00,435.84,450.65,434.97,446.53,377894.0,435.84,450.65,434.97,446.53,377894.0
2024-12-16 09:30:00,445.0,446.01,424.33,427.08,203375.0,445.0,446.01,424.33,427.08,203375.0
2024-12-16 10:00:00,427.11,429.99,423.12,424.04,125382.0,427.11,429.99,423.12,424.04,125382.0
2024-12-16 11:00:00,424.42,424.88,418.23,418.23,67066.0,424.42,424.88,418.23,418.23,67066.0
2024-12-16 12:00:00,419.38,423.08,417.34,420.47,68929.0,419.38,423.08,417.34,420.47,68929.0
2024-12-16 13:00:00,420.86,422.08,417.55,417.91,33497.0,420.86,422.08,417.55,417.91,33497.0
2024-12-16 14:00:00,418.02,419.4,414.14,418.37,57905.0,418.02,419.4,414.14,418.37,57905.0
2024-12-16 15:00:00,418.36,419.74,414.15,414.98,133712.0,418.36,419.74,414.15,414.98,133712.0
2024-12-17 09:30:00,416.9,420.41,408.09,409.73,71106.0,416.9,420.41,408.09,409.73,71106.0
2024-12-17 10:00:00,409.67,414.37,406.4,414.17,44963.0,409.67,414.37,406.4,414.17,44963.0
2024-12-17 11:00:00,414.58,418.49,411.75,416.44,56144.0,414.58,418.49,411.75,416.44,56144.0
2024-12-17 12:00:00,416.44,416.59,414.18,415.37,16463.0,416.44,416.59,414.18,415.37,16463.0
2024-12-17 13:00:00,415.45,416.95,413.24,416.56,26392.0,415.45,416.95,413.24,416.56,26392.0
2024-12-17 14:00:00,416.23,416.55,410.69,411.06,37770.0,416.23,416.55,410.69,411.06,37770.0
2024-12-17 15:00:00,411.0,413.15,408.46,411.45,82997.0,411.0,413.15,408.46,411.45,82997.0
2024-12-18 09:30:00,412.92,415.45,409.78,413.2,24583.0,412.92,415.45,409.78,413.2,24583.0
2024-12-18 10:00:00,412.83,420.0,412.43,417.95,56575.0,412.83,420.0,412.43,417.95,56575.0
2024-12-18 11:00:00,417.91,418.01,414.16,417.05,18852.0,417.91,418.01,414.16,417.05,18852.0
2024-12-18 12:00:00,416.47,422.89,416.26,422.19,40281.0,416.47,422.89,416.26,422.19,40281.0
2024-12-18 13:00:00,422.19,425.65,421.82,425.35,43181.0,422.19,425.65,421.82,425.35,43181.0
2024-12-18 14:00:00,425.38,426.07,404.5,405.14,123714.0,425.38,426.07,404.5,405.14,123714.0
2024-12-18 15:00:00,405.17,406.14,393.88,396.33,139510.0,405.17,406.14,393.88,396.33,139510.0
2024-12-19 09:30:00,401.57,402.35,387.82,391.05,84802.0,401.57,402.35,387.82,391.05,84802.0
2024-12-19 10:00:00,391.0,391.0,382.29,387.33,94926.0,391.0,391.0,382.29,387.33,94926.0
2024-12-19 11:00:00,388.2,389.61,383.63,386.41,65145.0,388.2,389.61,383.63,386.41,65145.0
2024-12-19 12:00:00,386.41,387.06,382.41,384.48,38071.0,386.41,387.06,382.41,384.48,38071.0
2024-12-19 13:00:00,384.56,390.88,382.99,389.84,55290.0,384.56,390.88,382.99,389.84,55290.0
2024-12-19 14:00:00,389.67,390.07,384.96,385.9,38905.0,389.67,390.07,384.96,385.9,38905.0
2024-12-19 15:00:00,385.83,389.03,385.69,388.0,87786.0,385.83,389.03,385.69,388.0,87786.0
2024-12-20 09:30:00,385.0,393.5,384.95,388.24,50403.0,385.0,393.5,384.95,388.24,50403.0
2024-12-20 10:00:00,390.54,397.99,388.64,397.73,39957.0,390.54,397.99,388.64,397.73,39957.0
2024-12-20 11:00:00,398.08,402.86,397.15,401.65,53217.0,398.08,402.86,397.15,401.65,53217.0
2024-12-20 12:00:00,401.65,403.58,400.51,402.42,22374.0,401.65,403.58,400.51,402.42,22374.0
2024-12-20 13:00:00,401.9,402.83,397.56,399.08,24291.0,401.9,402.83,397.56,399.08,24291.0
2024-12-20 14:00:00,399.5,401.0,397.72,399.71,31739.0,399.5,401.0,397.72,399.71,31739.0
2024-12-20 15:00:00,399.25,402.01,396.86,398.53,108307.0,399.25,402.01,396.86,398.53,108307.0
2024-12-23 09:30:00,395.4,402.64,393.0,401.26,75980.0,395.4,402.64,393.0,401.26,75980.0
2024-12-23 10:00:00,401.07,401.2,396.23,396.99,59477.0,401.07,401.2,396.23,396.99,59477.0
2024-12-23 11:00:00,396.47,404.61,395.91,404.14,22557.0,396.47,404.61,395.91,404.14,22557.0
2024-12-23 12:00:00,405.21,408.26,404.44,407.44,12997.0,405.21,408.26,404.44,407.44,12997.0
2024-12-23 13:00:00,407.51,408.16,405.0,408.0,16773.0,407.51,408.16,405.0,408.0,16773.0
2024-12-23 14:00:00,407.67,410.16,406.47,408.51,18606.0,407.67,410.16,406.47,408.51,18606.0
2024-12-23 15:00:00,408.67,411.57,407.96,408.18,62746.0,408.67,411.57,407.96,408.18,62746.0
2024-12-24 09:30:00,410.0,411.54,407.6,409.6,11388.0,410.0,411.54,407.6,409.6,11388.0
2024-12-24 10:00:00,410.58,414.5,410.57,414.39,22129.0,410.58,414.5,410.57,414.39,22129.0
2024-12-24 11:00:00,414.42,414.7,410.86,412.53,13857.0,414.42,414.7,410.86,412.53,13857.0
2024-12-24 12:00:00,412.15,414.08,411.31,412.88,27269.0,412.15,414.08,411.31,412.88,27269.0
2024-12-26 09:30:00,407.4,412.53,406.14,410.95,16278.0,407.4,412.53,406.14,410.95,16278.0
2024-12-26 10:00:00,410.65,412.26,408.39,409.53,12256.0,410.65,412.26,408.39,409.53,12256.0
2024-12-26 11:00:00,409.01,411.71,408.35,410.1,13242.0,409.01,411.71,408.35,410.1,13242.0
2024-12-26 12:00:00,410.44,410.49,407.96,408.55,10865.0,410.44,410.49,407.96,408.55,10865.0
2024-12-26 13:00:00,409.31,409.89,408.0,408.41,9468.0,409.31,409.89,408.0,408.41,9468.0
2024-12-26 14:00:00,408.41,409.63,407.66,408.7,17517.0,408.41,409.63,407.66,408.7,17517.0
2024-12-26 15:00:00,409.12,409.31,405.6,406.5,40106.0,409.12,409.31,405.6,406.5,40106.0
2024-12-27 09:30:00,405.48,406.82,402.18,403.93,8510.0,405.48,406.82,402.18,403.93,8510.0
2024-12-27 10:00:00,403.69,403.69,396.6,399.74,18043.0,403.69,403.69,396.6,399.74,18043.0
2024-12-27 11:00:00,399.35,400.52,396.83,398.22,12060.0,399.35,400.52,396.83,398.22,12060.0
2024-12-27 12:00:00,397.91,398.33,395.81,396.5,16442.0,397.91,398.33,395.81,396.5,16442.0
2024-12-27 13:00:00,397.0,398.01,396.2,397.89,8147.0,397.0,398.01,396.2,397.89,8147.0
2024-12-27 14:00:00,397.56,399.32,397.0,398.96,8712.0,397.56,399.32,397.0,398.96,8712.0
2024-12-27 15:00:00,399.04,399.07,396.3,397.99,46493.0,399.04,399.07,396.3,397.99,46493.0
2024-12-30 09:30:00,394.7,394.97,386.7,387.25,27126.0,394.7,394.97,386.7,387.25,27126.0
2024-12-30 10:00:00,387.51,391.95,386.0,391.43,30550.0,387.51,391.95,386.0,391.43,30550.0
2024-12-30 11:00:00,391.43,393.71,390.38,392.91,19233.0,391.43,393.71,390.38,392.91,19233.0
2024-12-30 12:00:00,392.73,396.96,392.73,396.46,17157.0,392.73,396.96,392.73,396.46,17157.0
2024-12-30 13:00:00,396.01,397.66,395.61,396.93,13649.0,396.01,397.66,395.61,396.93,13649.0
2024-12-30 14:00:00,396.77,396.77,392.97,394.84,14643.0,396.77,396.77,392.97,394.84,14643.0
2024-12-30 15:00:00,395.2,396.36,393.4,393.91,40198.0,395.2,396.36,393.4,393.91,40198.0
2024-12-31 09:30:00,393.9,398.0,390.8,395.34,14871.0,393.9,398.0,390.8,395.34,14871.0
2024-12-31 10:00:00,395.45,396.08,391.45,392.59,17749.0,395.45,396.08,391.45,392.59,17749.0
2024-12-31 11:00:00,393.27,394.62,391.92,392.02,12954.0,393.27,394.62,391.92,392.02,12954.0
2024-12-31 12:00:00,392.03,395.01,390.85,394.67,22481.0,392.03,395.01,390.85,394.67,22481.0
2024-12-31 13:00:00,394.46,394.46,392.1,392.99,11568.0,394.46,394.46,392.1,392.99,11568.0
2024-12-31 14:00:00,393.03,394.15,391.1,393.8,23541.0,393.03,394.15,391.1,393.8,23541.0
2024-12-31 15:00:00,393.44,395.39,392.56,393.9,41156.0,393.44,395.39,392.56,393.9,41156.0
2025-01-02 09:30:00,395.63,398.34,394.0,398.34,12416.0,395.63,398.34,394.0,398.34,12416.0
2025-01-02 10:00:00,397.79,397.8,394.56,396.38,29499.0,397.79,397.8,394.56,396.38,29499.0
2025-01-02 11:00:00,396.77,396.77,393.75,395.43,18872.0,396.77,396.77,393.75,395.43,18872.0
2025-01-02 12:00:00,395.83,398.0,392.19,393.3,24985.0,395.83,398.0,392.19,393.3,24985.0
2025-01-02 13:00:00,393.29,394.47,392.63,394.47,12686.0,393.29,394.47,392.63,394.47,12686.0
2025-01-02 14:00:00,394.48,395.2,393.11,394.03,13524.0,394.48,395.2,393.11,394.03,13524.0
2025-01-02 15:00:00,394.22,396.59,393.87,395.11,36820.0,394.22,396.59,393.87,395.11,36820.0
2025-01-03 09:30:00,396.99,396.99,392.33,392.75,10084.0,396.99,396.99,392.33,392.75,10084.0
2025-01-03 10:00:00,392.7,397.33,392.25,395.53,12217.0,392.7,397.33,392.25,395.53,12217.0
2025-01-03 11:00:00,395.45,398.33,395.14,396.78,12783.0,395.45,398.33,395.14,396.78,12783.0
2025-01-03 12:00:00,396.7,398.15,396.66,397.46,7243.0,396.7,398.15,396.66,397.46,7243.0
2025-01-03 13:00:00,397.56,401.12,397.56,400.26,15013.0,397.56,401.12,397.56,400.26,15013.0
2025-01-03 14:00:00,400.26,402.31,399.9,401.73,20502.0,400.26,402.31,399.9,401.73,20502.0
2025-01-03 15:00:00,401.61,405.41,401.23,405.41,58143.0,401.61,405.41,401.23,405.41,58143.0
2025-01-06 09:30:00,411.3,419.8,411.3,419.15,33911.0,411.3,419.8,411.3,419.15,33911.0
2025-01-06 10:00:00,419.15,419.15,415.67,417.49,25344.0,419.15,419.15,415.67,417.49,25344.0
2025-01-06 11:00:00,417.49,420.12,415.62,416.24,16613.0,417.49,420.12,415.62,416.24,16613.0
2025-01-06 12:00:00,415.75,417.0,414.68,415.18,22590.0,415.75,417.0,414.68,415.18,22590.0
2025-01-06 13:00:00,415.15,416.0,412.73,414.04,25508.0,415.15,416.0,412.73,414.04,25508.0
2025-01-06 14:00:00,413.52,414.12,411.45,413.01,30466.0,413.52,414.12,411.45,413.01,30466.0
2025-01-06 15:00:00,412.21,417.12,412.21,415.41,66564.0,412.21,417.12,412.21,415.41,66564.0
2025-01-07 09:30:00,417.56,418.45,408.3,408.55,8919.0,417.56,418.45,408.3,408.55,8919.0
2025-01-07 10:00:00,407.0,407.3,397.19,403.06,32410.0,407.0,407.3,397.19,403.06,32410.0
2025-01-07 11:00:00,402.73,403.66,400.17,400.17,40137.0,402.73,403.66,400.17,400.17,40137.0
2025-01-07 12:00:00,400.94,403.51,400.1,402.25,23050.0,400.94,403.51,400.1,402.25,23050.0
2025-01-07 13:00:00,402.91,405.39,402.56,403.05,7519.0,402.91,405.39,402.56,403.05,7519.0
2025-01-07 14:00:00,403.04,404.56,402.25,404.53,8928.0,403.04,404.56,402.25,404.53,8928.0
2025-01-07 15:00:00,404.24,404.36,400.77,403.65,59409.0,404.24,404.36,400.77,403.65,59409.0
2025-01-08 09:30:00,405.21,407.48,396.0,397.46,22769.0,405.21,407.48,396.0,397.46,22769.0
2025-01-08 10:00:00,397.68,400.26,394.0,399.0,57209.0,397.68,400.26,394.0,399.0,57209.0
2025-01-08 11:00:00,398.6,400.78,396.87,400.78,48780.0,398.6,400.78,396.87,400.78,48780.0
2025-01-08 12:00:00,401.05,401.05,396.93,399.41,11297.0,401.05,401.05,396.93,399.41,11297.0
2025-01-08 13:00:00,399.1,404.62,398.82,402.89,43471.0,399.1,404.62,398.82,402.89,43471.0
2025-01-08 14:00:00,402.91,407.05,402.36,406.56,16082.0,402.91,407.05,402.36,406.56,16082.0
2025-01-08 15:00:00,406.4,408.33,404.68,408.27,47232.0,406.4,408.33,404.68,408.27,47232.0
2025-01-10 09:30:00,404.34,412.5,402.28,406.64,44995.0,404.34,412.5,402.28,406.64,44995.0
2025-01-10 10:00:00,406.47,412.02,402.88,410.49,43296.0,406.47,412.02,402.88,410.49,43296.0
2025-01-10 11:00:00,410.21,410.67,406.63,410.1,18407.0,410.21,410.67,406.63,410.1,18407.0
2025-01-10 12:00:00,410.5,411.81,409.08,411.38,41399.0,410.5,411.81,409.08,411.38,41399.0
2025-01-10 13:00:00,411.25,411.88,409.81,410.26,25159.0,411.25,411.88,409.81,410.26,25159.0
2025-01-10 14:00:00,410.26,412.13,408.06,411.5,19597.0,410.26,412.13,408.06,411.5,19597.0
2025-01-10 15:00:00,411.52,415.7,410.63,414.0,123156.0,411.52,415.7,410.63,414.0,123156.0
2025-01-13 09:30:00,414.21,419.53,406.42,418.03,52470.0,414.21,419.53,406.42,418.03,52470.0
2025-01-13 10:00:00,417.87,419.45,413.19,416.9,99744.0,417.87,419.45,413.19,416.9,99744.0
2025-01-13 11:00:00,417.14,417.97,412.29,412.29,26812.0,417.14,417.97,412.29,412.29,26812.0
2025-01-13 12:00:00,412.59,417.7,412.33,415.57,19691.0,412.59,417.7,412.33,415.57,19691.0
2025-01-13 13:00:00,415.83,417.75,414.12,417.75,19488.0,415.83,417.75,414.12,417.75,19488.0
2025-01-13 14:00:00,417.75,421.93,416.64,419.85,44032.0,417.75,421.93,416.64,419.85,44032.0
2025-01-13 15:00:00,420.0,421.91,416.85,420.17,135911.0,420.0,421.91,416.85,420.17,135911.0
2025-01-14 09:30:00,425.36,429.5,423.47,424.12,31834.0,425.36,429.5,423.47,424.12,31834.0
2025-01-14 10:00:00,424.14,427.1,423.54,425.33,44058.0,424.14,427.1,423.54,425.33,44058.0
2025-01-14 11:00:00,425.09,425.75,416.55,416.62,66660.0,425.09,425.75,416.55,416.62,66660.0
2025-01-14 12:00:00,415.97,415.97,411.48,412.79,28046.0,415.97,415.97,411.48,412.79,28046.0
2025-01-14 13:00:00,412.54,418.95,412.33,418.65,17700.0,412.54,418.95,412.33,418.65,17700.0
2025-01-14 14:00:00,418.89,420.23,416.38,416.38,16175.0,418.89,420.23,416.38,416.38,16175.0
2025-01-14 15:00:00,415.66,417.92,413.67,416.15,46635.0,415.66,417.92,413.67,416.15,46635.0
2025-01-15 09:30:00,433.3,434.98,431.1,433.38,60230.0,433.3,434.98,431.1,433.38,60230.0
2025-01-15 10:00:00,433.36,435.75,431.63,431.63,58374.0,433.36,435.75,431.63,431.63,58374.0
2025-01-15 11:00:00,431.78,434.0,427.16,429.06,47841.0,431.78,434.0,427.16,429.06,47841.0
2025-01-15 12:00:00,429.26,430.89,428.0,428.0,23309.0,429.26,430.89,428.0,428.0,23309.0
2025-01-15 13:00:00,427.22,429.41,426.99,428.26,13513.0,427.22,429.41,426.99,428.26,13513.0
2025-01-15 14:00:00,428.53,432.85,427.5,431.48,17756.0,428.53,432.85,427.5,431.48,17756.0
2025-01-15 15:00:00,431.36,431.84,427.07,428.59,68778.0,431.36,431.84,427.07,428.59,68778.0
2025-01-16 09:30:00,433.03,434.66,427.02,427.02,31160.0,433.03,434.66,427.02,427.02,31160.0
2025-01-16 10:00:00,426.22,428.28,424.21,428.28,18697.0,426.22,428.28,424.21,428.28,18697.0
2025-01-16 11:00:00,429.01,432.7,429.01,432.22,21037.0,429.01,432.7,429.01,432.22,21037.0
2025-01-16 12:00:00,432.51,433.69,432.47,433.31,11978.0,432.51,433.69,432.47,433.31,11978.0
2025-01-16 13:00:00,433.25,434.09,432.19,433.89,18309.0,433.25,434.09,432.19,433.89,18309.0
2025-01-16 14:00:00,433.94,434.59,432.63,433.75,13236.0,433.94,434.59,432.63,433.75,13236.0
2025-01-16 15:00:00,433.46,435.42,430.81,432.83,78684.0,433.46,435.42,430.81,432.83,78684.0
2025-01-17 09:30:00,439.68,444.65,437.17,439.93,21007.0,439.68,444.65,437.17,439.93,21007.0
2025-01-17 10:00:00,440.03,445.57,440.03,443.96,52122.0,440.03,445.57,440.03,443.96,52122.0
2025-01-17 11:00:00,443.9,446.0,440.28,445.32,51864.0,443.9,446.0,440.28,445.32,51864.0
2025-01-17 12:00:00,444.75,445.64,443.43,443.99,29618.0,444.75,445.64,443.43,443.99,29618.0
2025-01-17 13:00:00,444.06,446.48,443.87,445.71,14161.0,444.06,446.48,443.87,445.71,14161.0
2025-01-17 14:00:00,445.5,448.67,444.98,448.27,45882.0,445.5,448.67,444.98,448.27,45882.0
2025-01-17 15:00:00,447.75,448.84,445.65,447.22,103811.0,447.75,448.84,445.65,447.22,103811.0
2025-01-21 09:30:00,454.1,455.84,444.91,448.55,27441.0,454.1,455.84,444.91,448.55,27441.0
2025-01-21 10:00:00,448.4,452.74,446.79,450.21,75085.0,448.4,452.74,446.79,450.21,75085.0
2025-01-21 11:00:00,449.42,451.21,448.66,449.3,21483.0,449.42,451.21,448.66,449.3,21483.0
2025-01-21 12:00:00,449.02,450.79,448.7,449.65,39430.0,449.02,450.79,448.7,449.65,39430.0
2025-01-21 13:00:00,449.65,450.0,448.37,448.97,15218.0,449.65,450.0,448.37,448.97,15218.0
2025-01-21 14:00:00,449.01,449.43,447.44,448.22,22418.0,449.01,449.43,447.44,448.22,22418.0
2025-01-21 15:00:00,447.7,455.35,446.77,454.9,68635.0,447.7,455.35,446.77,454.9,68635.0
2025-01-22 09:30:00,450.66,450.92,444.8,449.0,14393.0,450.66,450.92,444.8,449.0,14393.0
2025-01-22 10:00:00,448.68,451.13,446.0,446.0,62334.0,448.68,451.13,446.0,446.0,62334.0
2025-01-22 11:00:00,445.5,445.75,442.04,445.43,22717.0,445.5,445.75,442.04,445.43,22717.0
2025-01-22 12:00:00,445.21,446.18,442.77,442.8,11035.0,445.21,446.18,442.77,442.8,11035.0
2025-01-22 13:00:00,442.96,444.27,441.46,442.99,10149.0,442.96,444.27,441.46,442.99,10149.0
2025-01-22 14:00:00,442.73,443.82,441.58,441.93,11855.0,442.73,443.82,441.58,441.93,11855.0
2025-01-22 15:00:00,441.8,443.13,439.3,442.86,45946.0,441.8,443.13,439.3,442.86,45946.0
2025-01-23 09:30:00,441.99,441.99,436.72,437.23,10507.0,441.99,441.99,436.72,437.23,10507.0
2025-01-23 10:00:00,437.23,437.36,432.0,434.6,35637.0,437.23,437.36,432.0,434.6,35637.0
2025-01-23 11:00:00,434.66,435.05,430.58,430.64,23259.0,434.66,435.05,430.58,430.64,23259.0
2025-01-23 12:00:00,430.65,435.1,430.49,435.1,8370.0,430.65,435.1,430.49,435.1,8370.0
2025-01-23 13:00:00,434.47,436.78,434.47,435.69,8687.0,434.47,436.78,434.47,435.69,8687.0
2025-01-23 14:00:00,435.68,436.55,434.03,434.59,10703.0,435.68,436.55,434.03,434.59,10703.0
2025-01-23 15:00:00,434.3,437.7,433.17,434.68,71007.0,434.3,437.7,433.17,434.68,71007.0
2025-01-24 09:30:00,434.01,434.84,427.14,431.25,18319.0,434.01,434.84,427.14,431.25,18319.0
2025-01-24 10:00:00,431.49,431.83,427.35,428.92,42267.0,431.49,431.83,427.35,428.92,42267.0
2025-01-24 11:00:00,429.0,431.27,428.65,429.3,25869.0,429.0,431.27,428.65,429.3,25869.0
2025-01-24 12:00:00,429.29,432.0,426.99,427.58,19482.0,429.29,432.0,426.99,427.58,19482.0
2025-01-24 13:00:00,427.11,427.11,420.0,421.55,194486.0,427.11,427.11,420.0,421.55,194486.0
2025-01-24 14:00:00,421.55,421.55,415.55,415.67,74979.0,421.55,421.55,415.55,415.67,74979.0
2025-01-24 15:00:00,415.13,419.46,413.08,418.72,199943.0,415.13,419.46,413.08,418.72,199943.0
2025-01-27 09:30:00,411.88,416.88,411.88,415.9,51719.0,411.88,416.88,411.88,415.9,51719.0
2025-01-27 10:00:00,416.13,418.64,415.13,415.65,89204.0,416.13,418.64,415.13,415.65,89204.0
2025-01-27 11:00:00,415.95,416.4,409.05,410.74,24586.0,415.95,416.4,409.05,410.74,24586.0
2025-01-27 12:00:00,410.57,415.42,410.57,413.79,19452.0,410.57,415.42,410.57,413.79,19452.0
2025-01-27 13:00:00,413.36,414.6,408.74,408.74,22804.0,413.36,414.6,408.74,408.74,22804.0
2025-01-27 14:00:00,409.22,410.52,407.83,408.25,22835.0,409.22,410.52,407.83,408.25,22835.0
2025-01-27 15:00:00,408.12,413.65,408.12,410.81,164541.0,408.12,413.65,408.12,410.81,164541.0
2025-01-28 09:30:00,410.59,411.74,403.18,407.16,21644.0,410.59,411.74,403.18,407.16,21644.0
2025-01-28 10:00:00,407.16,409.61,406.07,407.36,29528.0,407.16,409.61,406.07,407.36,29528.0
2025-01-28 11:00:00,407.36,408.32,403.4,407.97,30260.0,407.36,408.32,403.4,407.97,30260.0
2025-01-28 12:00:00,407.41,417.54,406.85,416.69,35909.0,407.41,417.54,406.85,416.69,35909.0
2025-01-28 13:00:00,416.34,421.64,416.33,421.35,34608.0,416.34,421.64,416.33,421.35,34608.0
2025-01-28 14:00:00,421.35,422.16,419.02,419.26,56906.0,421.35,422.16,419.02,419.26,56906.0
2025-01-28 15:00:00,419.49,425.94,418.36,422.66,77629.0,419.49,425.94,418.36,422.66,77629.0
2025-01-29 09:30:00,423.51,426.04,420.5,424.91,10062.0,423.51,426.04,420.5,424.91,10062.0
2025-01-29 10:00:00,425.99,430.83,425.99,428.62,15982.0,425.99,430.83,425.99,428.62,15982.0
2025-01-29 11:00:00,428.8,428.96,424.96,424.97,14211.0,428.8,428.96,424.96,424.97,14211.0
2025-01-29 12:00:00,424.95,429.08,424.95,427.94,13957.0,424.95,429.08,424.95,427.94,13957.0
2025-01-29 13:00:00,428.68,428.68,426.54,427.34,9477.0,428.68,428.68,426.54,427.34,9477.0
2025-01-29 14:00:00,426.8,428.61,419.73,424.76,25495.0,426.8,428.61,419.73,424.76,25495.0
2025-01-29 15:00:00,423.58,425.73,421.24,422.26,55472.0,423.58,425.73,421.24,422.26,55472.0
2025-01-30 09:30:00,430.15,436.62,430.15,434.9,31910.0,430.15,436.62,430.15,434.9,31910.0
2025-01-30 10:00:00,434.99,436.0,430.74,432.01,51321.0,434.99,436.0,430.74,432.01,51321.0
2025-01-30 11:00:00,430.77,434.98,430.76,434.61,10640.0,430.77,434.98,430.76,434.61,10640.0
2025-01-30 12:00:00,434.53,434.62,431.77,433.86,15855.0,434.53,434.62,431.77,433.86,15855.0
2025-01-30 13:00:00,434.1,436.0,433.34,434.94,10896.0,434.1,436.0,433.34,434.94,10896.0
2025-01-30 14:00:00,434.55,436.99,434.3,435.26,16303.0,434.55,436.99,434.3,435.26,16303.0
2025-01-30 15:00:00,435.29,436.71,427.86,433.15,90021.0,435.29,436.71,427.86,433.15,90021.0
2025-01-31 09:30:00,429.21,432.05,424.81,428.01,10720.0,429.21,432.05,424.81,428.01,10720.0
2025-01-31 10:00:00,428.27,432.88,428.27,429.48,11296.0,428.27,432.88,428.27,429.48,11296.0
2025-01-31 11:00:00,429.69,430.07,426.85,426.85,4963.0,429.69,430.07,426.85,426.85,4963.0
2025-01-31 12:00:00,426.61,429.43,425.71,429.43,7137.0,426.61,429.43,425.71,429.43,7137.0
2025-01-31 13:00:00,429.46,429.92,421.5,422.69,12890.0,429.46,429.92,421.5,422.69,12890.0
2025-01-31 14:00:00,421.38,422.65,418.09,420.93,18441.0,421.38,422.65,418.09,420.93,18441.0
2025-01-31 15:00:00,420.74,422.22,415.75,419.11,60282.0,420.74,422.22,415.75,419.11,60282.0
2025-02-03 09:30:00,404.51,407.07,391.09,396.07,101833.0,404.51,407.07,391.09,396.07,101833.0
2025-02-03 10:00:00,394.34,408.51,386.38,407.29,107866.0,394.34,408.51,386.38,407.29,107866.0
2025-02-03 11:00:00,406.75,409.48,403.4,406.04,27953.0,406.75,409.48,403.4,406.04,27953.0
2025-02-03 12:00:00,406.0,408.12,398.99,401.01,38313.0,406.0,408.12,398.99,401.01,38313.0
2025-02-03 13:00:00,400.08,404.35,399.16,401.17,12607.0,400.08,404.35,399.16,401.17,12607.0
2025-02-03 14:00:00,401.38,406.2,400.42,401.8,35690.0,401.38,406.2,400.42,401.8,35690.0
2025-02-03 15:00:00,401.82,402.18,394.48,395.15,89628.0,401.82,402.18,394.48,395.15,89628.0
2025-02-04 09:30:00,398.52,406.17,398.22,403.93,20479.0,398.52,406.17,398.22,403.93,20479.0
2025-02-04 10:00:00,403.94,404.18,397.55,401.64,47834.0,403.94,404.18,397.55,401.64,47834.0
2025-02-04 11:00:00,400.91,401.84,399.95,401.07,9800.0,400.91,401.84,399.95,401.07,9800.0
2025-02-04 12:00:00,401.27,403.37,400.25,402.61,9540.0,401.27,403.37,400.25,402.61,9540.0
2025-02-04 13:00:00,402.09,405.0,401.69,404.63,19708.0,402.09,405.0,401.69,404.63,19708.0
2025-02-04 14:00:00,404.65,407.5,403.4,403.89,25553.0,404.65,407.5,403.4,403.89,25553.0
2025-02-04 15:00:00,403.59,406.57,402.58,405.99,81327.0,403.59,406.57,402.58,405.99,81327.0
2025-02-05 09:30:00,406.57,406.68,404.08,405.46,8328.0,406.57,406.68,404.08,405.46,8328.0
2025-02-05 10:00:00,406.71,414.13,404.01,412.44,16468.0,406.71,414.13,404.01,412.44,16468.0
2025-02-05 11:00:00,413.92,415.15,412.5,413.12,14270.0,413.92,415.15,412.5,413.12,14270.0
2025-02-05 12:00:00,413.25,414.99,411.29,413.28,26435.0,413.25,414.99,411.29,413.28,26435.0
2025-02-05 13:00:00,413.19,413.67,412.05,412.57,6782.0,413.19,413.67,412.05,412.57,6782.0
2025-02-05 14:00:00,412.54,413.82,412.54,413.37,11901.0,412.54,413.82,412.54,413.37,11901.0
2025-02-05 15:00:00,413.22,415.15,411.49,414.66,44648.0,413.22,415.15,411.49,414.66,44648.0
2025-02-06 09:30:00,418.96,419.5,414.5,415.08,6218.0,418.96,419.5,414.5,415.08,6218.0
2025-02-06 10:00:00,415.99,416.65,410.28,413.19,15788.0,415.99,416.65,410.28,413.19,15788.0
2025-02-06 11:00:00,412.83,417.27,412.82,414.35,9459.0,412.83,417.27,412.82,414.35,9459.0
2025-02-06 12:00:00,414.59,416.14,414.53,415.09,4946.0,414.59,416.14,414.53,415.09,4946.0
2025-02-06 13:00:00,415.41,415.41,413.41,414.12,7974.0,415.41,415.41,413.41,414.12,7974.0
2025-02-06 14:00:00,414.96,414.97,411.41,412.54,7122.0,414.96,414.97,411.41,412.54,7122.0
2025-02-06 15:00:00,412.67,415.26,412.12,415.23,18221.0,412.67,415.26,412.12,415.23,18221.0
2025-02-07 09:30:00,413.43,416.0,411.09,412.4,4438.0,413.43,416.0,411.09,412.4,4438.0
2025-02-07 10:00:00,411.91,411.91,401.01,402.22,22222.0,411.91,411.91,401.01,402.22,22222.0
2025-02-07 11:00:00,400.8,402.63,397.74,397.81,30026.0,400.8,402.63,397.74,397.81,30026.0
2025-02-07 12:00:00,397.71,399.26,396.86,398.7,17867.0,397.71,399.26,396.86,398.7,17867.0
2025-02-07 13:00:00,397.72,399.02,395.71,395.91,11184.0,397.72,399.02,395.71,395.91,11184.0
2025-02-07 14:00:00,395.13,396.87,393.48,395.27,21613.0,395.13,396.87,393.48,395.27,21613.0
2025-02-07 15:00:00,395.3,397.55,392.31,397.09,43702.0,395.3,397.55,392.31,397.09,43702.0
2025-02-10 09:30:00,400.0,403.05,398.23,399.68,15293.0,400.0,403.05,398.23,399.68,15293.0
2025-02-10 10:00:00,399.75,401.5,398.5,399.97,19418.0,399.75,401.5,398.5,399.97,19418.0
2025-02-10 11:00:00,399.97,400.68,398.03,400.04,17438.0,399.97,400.68,398.03,400.04,17438.0
2025-02-10 12:00:00,400.06,402.51,399.78,402.51,8942.0,400.06,402.51,399.78,402.51,8942.0
2025-02-10 13:00:00,403.0,404.01,402.76,403.98,12312.0,403.0,404.01,402.76,403.98,12312.0
2025-02-10 14:00:00,403.88,404.34,402.25,402.25,18101.0,403.88,404.34,402.25,402.25,18101.0
2025-02-10 15:00:00,402.18,403.78,401.08,402.25,37688.0,402.18,403.78,401.08,402.25,37688.0
2025-02-11 09:30:00,399.71,402.0,395.55,396.0,9766.0,399.71,402.0,395.55,396.0,9766.0
2025-02-11 10:00:00,396.47,396.9,388.64,388.97,35541.0,396.47,396.9,388.64,388.97,35541.0
2025-02-11 11:00:00,389.0,390.55,381.6,382.71,27056.0,389.0,390.55,381.6,382.71,27056.0
2025-02-11 12:00:00,382.41,383.09,377.04,378.0,81507.0,382.41,383.09,377.04,378.0,81507.0
2025-02-11 13:00:00,378.24,383.31,377.75,381.73,29107.0,378.24,383.31,377.75,381.73,29107.0
2025-02-11 14:00:00,381.75,387.26,381.74,387.0,22653.0,381.75,387.26,381.74,387.0,22653.0
2025-02-11 15:00:00,386.82,387.9,384.44,384.44,63978.0,386.82,387.9,384.44,384.44,63978.0
2025-02-12 09:30:00,374.99,374.99,366.95,371.57,71904.0,374.99,374.99,366.95,371.57,71904.0
2025-02-12 10:00:00,370.0,372.11,366.3,370.42,30701.0,370.0,372.11,366.3,370.42,30701.0
2025-02-12 11:00:00,370.42,370.82,368.26,369.59,56065.0,370.42,370.82,368.26,369.59,56065.0
2025-02-12 12:00:00,369.67,371.39,368.5,370.73,82776.0,369.67,371.39,368.5,370.73,82776.0
2025-02-12 13:00:00,370.67,374.75,369.68,374.16,66855.0,370.67,374.75,369.68,374.16,66855.0
2025-02-12 14:00:00,374.16,374.16,371.26,371.56,18406.0,374.16,374.16,371.26,371.56,18406.0
2025-02-12 15:00:00,371.61,374.79,371.24,374.18,81378.0,371.61,374.79,371.24,374.18,81378.0
2025-02-13 09:30:00,379.13,383.92,374.97,378.72,13809.0,379.13,383.92,374.97,378.72,13809.0
2025-02-13 10:00:00,379.25,385.29,378.69,380.95,28502.0,379.25,385.29,378.69,380.95,28502.0
2025-02-13 11:00:00,381.44,382.49,378.35,379.18,20381.0,381.44,382.49,378.35,379.18,20381.0
2025-02-13 12:00:00,379.54,380.55,378.9,379.39,11678.0,379.54,380.55,378.9,379.39,11678.0
2025-02-13 13:00:00,378.86,381.02,378.28,380.43,24979.0,378.86,381.02,378.28,380.43,24979.0
2025-02-13 14:00:00,380.82,381.95,378.61,381.61,34899.0,380.82,381.95,378.61,381.61,34899.0
2025-02-13 15:00:00,381.49,381.95,378.1,380.56,42824.0,381.49,381.95,378.1,380.56,42824.0
2025-02-14 09:30:00,385.28,389.25,383.38,385.15,18182.0,385.28,389.25,383.38,385.15,18182.0
2025-02-14 10:00:00,385.15,385.52,382.26,383.81,21229.0,385.15,385.52,382.26,383.81,21229.0
2025-02-14 11:00:00,383.7,383.7,380.01,382.19,19367.0,383.7,383.7,380.01,382.19,19367.0
2025-02-14 12:00:00,382.18,382.18,380.24,381.85,15296.0,382.18,382.18,380.24,381.85,15296.0
2025-02-14 13:00:00,381.79,383.26,381.66,382.31,8419.0,381.79,383.26,381.66,382.31,8419.0
2025-02-14 14:00:00,381.7,383.52,381.14,383.52,12007.0,381.7,383.52,381.14,383.52,12007.0
2025-02-14 15:00:00,383.28,383.68,380.64,381.9,58167.0,383.28,383.68,380.64,381.9,58167.0
2025-02-18 09:30:00,382.33,382.33,376.08,377.69,14908.0,382.33,382.33,376.08,377.69,14908.0
2025-02-18 10:00:00,377.59,385.89,376.59,385.22,31967.0,377.59,385.89,376.59,385.22,31967.0
2025-02-18 11:00:00,385.22,385.83,381.6,381.6,24375.0,385.22,385.83,381.6,381.6,24375.0
2025-02-18 12:00:00,381.73,383.34,380.78,381.08,12099.0,381.73,383.34,380.78,381.08,12099.0
2025-02-18 13:00:00,380.81,383.44,379.83,383.0,14530.0,380.81,383.44,379.83,383.0,14530.0
2025-02-18 14:00:00,383.73,387.71,383.28,387.23,37121.0,383.73,387.71,383.28,387.23,37121.0
2025-02-18 15:00:00,387.22,389.2,385.69,388.48,89439.0,387.22,389.2,385.69,388.48,89439.0
2025-02-19 09:30:00,381.75,382.88,376.73,382.55,21715.0,381.75,382.88,376.73,382.55,21715.0
2025-02-19 10:00:00,382.29,385.08,380.21,380.65,31561.0,382.29,385.08,380.21,380.65,31561.0
2025-02-19 11:00:00,380.79,381.55,378.42,379.0,32352.0,380.79,381.55,378.42,379.0,32352.0
2025-02-19 12:00:00,378.99,379.79,378.62,379.79,9122.0,378.99,379.79,378.62,379.79,9122.0
2025-02-19 13:00:00,379.13,379.15,377.01,378.45,9397.0,379.13,379.15,377.01,378.45,9397.0
2025-02-19 14:00:00,378.66,382.62,377.73,382.54,11703.0,378.66,382.62,377.73,382.54,11703.0
2025-02-19 15:00:00,382.42,383.1,378.56,381.27,55060.0,382.42,383.1,378.56,381.27,55060.0
2025-02-20 09:30:00,382.17,387.47,372.24,372.24,13059.0,382.17,387.47,372.24,372.24,13059.0
2025-02-20 10:00:00,372.43,372.81,369.49,369.71,34683.0,372.43,372.81,369.49,369.71,34683.0
2025-02-20 11:00:00,369.63,371.35,367.45,369.58,20898.0,369.63,371.35,367.45,369.58,20898.0
2025-02-20 12:00:00,369.42,371.9,368.78,369.3,19084.0,369.42,371.9,368.78,369.3,19084.0
2025-02-20 13:00:00,369.38,369.4,365.37,366.67,31143.0,369.38,369.4,365.37,366.67,31143.0
2025-02-20 14:00:00,366.31,369.14,365.44,367.3,31357.0,366.31,369.14,365.44,367.3,31357.0
2025-02-20 15:00:00,367.09,367.51,362.34,365.92,141859.0,367.09,367.51,362.34,365.92,141859.0
2025-02-21 09:30:00,369.59,369.59,355.54,357.24,14027.0,369.59,369.59,355.54,357.24,14027.0
2025-02-21 10:00:00,356.0,356.56,347.0,347.96,42865.0,356.0,356.56,347.0,347.96,42865.0
2025-02-21 11:00:00,347.96,348.24,341.24,341.62,63263.0,347.96,348.24,341.24,341.62,63263.0
2025-02-21 12:00:00,342.43,343.37,336.96,339.26,53995.0,342.43,343.37,336.96,339.26,53995.0
2025-02-21 13:00:00,339.26,342.19,338.04,341.38,50899.0,339.26,342.19,338.04,341.38,50899.0
2025-02-21 14:00:00,342.1,343.2,340.42,340.46,28166.0,342.1,343.2,340.42,340.46,28166.0
2025-02-21 15:00:00,339.79,341.0,336.97,340.24,131392.0,339.79,341.0,336.97,340.24,131392.0
2025-02-24 09:30:00,340.09,340.45,332.55,333.0,26010.0,340.09,340.45,332.55,333.0,26010.0
2025-02-24 10:00:00,332.55,335.81,328.11,335.4,62938.0,332.55,335.81,328.11,335.4,62938.0
2025-02-24 11:00:00,335.76,345.39,334.67,341.31,77312.0,335.76,345.39,334.67,341.31,77312.0
2025-02-24 12:00:00,341.87,346.44,339.7,343.61,62086.0,341.87,346.44,339.7,343.61,62086.0
2025-02-24 13:00:00,343.37,351.15,342.64,349.58,57802.0,343.37,351.15,342.64,349.58,57802.0
2025-02-24 14:00:00,349.97,352.98,349.83,351.14,41693.0,349.97,352.98,349.83,351.14,41693.0
2025-02-24 15:00:00,351.24,352.82,346.05,346.11,137728.0,351.24,352.82,346.05,346.11,137728.0
2025-02-25 09:30:00,345.12,355.0,345.12,349.87,24712.0,345.12,355.0,345.12,349.87,24712.0
2025-02-25 10:00:00,349.26,349.8,342.79,348.07,43485.0,349.26,349.8,342.79,348.07,43485.0
2025-02-25 11:00:00,347.87,348.88,343.36,346.79,45034.0,347.87,348.88,343.36,346.79,45034.0
2025-02-25 12:00:00,345.93,349.17,345.24,346.7,49821.0,345.93,349.17,345.24,346.7,49821.0
2025-02-25 13:00:00,346.96,347.51,343.17,345.1,44862.0,346.96,347.51,343.17,345.1,44862.0
2025-02-25 14:00:00,344.79,347.23,341.37,345.32,26640.0,344.79,347.23,341.37,345.32,26640.0
2025-02-25 15:00:00,346.34,351.0,344.81,348.52,111971.0,346.34,351.0,344.81,348.52,111971.0
2025-02-26 09:30:00,353.25,357.79,348.3,355.58,44995.0,353.25,357.79,348.3,355.58,44995.0
2025-02-26 10:00:00,354.83,359.31,354.25,358.28,23336.0,354.83,359.31,354.25,358.28,23336.0
2025-02-26 11:00:00,358.78,365.67,357.01,362.68,80031.0,358.78,365.67,357.01,362.68,80031.0
2025-02-26 12:00:00,362.98,364.37,358.54,358.64,29886.0,362.98,364.37,358.54,358.64,29886.0
2025-02-26 13:00:00,359.47,361.46,354.5,354.66,36727.0,359.47,361.46,354.5,354.66,36727.0
2025-02-26 14:00:00,354.82,356.24,352.15,352.29,25420.0,354.82,356.24,352.15,352.29,25420.0
2025-02-26 15:00:00,352.29,356.6,352.29,354.14,77715.0,352.29,356.6,352.29,354.14,77715.0
2025-02-27 09:30:00,351.22,351.97,337.17,338.24,27261.0,351.22,351.97,337.17,338.24,27261.0
2025-02-27 10:00:00,338.0,342.42,336.0,336.38,52695.0,338.0,342.42,336.0,336.38,52695.0
2025-02-27 11:00:00,337.02,339.99,335.61,336.0,48135.0,337.02,339.99,335.61,336.0,48135.0
2025-02-27 12:00:00,336.2,336.71,333.59,335.34,23287.0,336.2,336.71,333.59,335.34,23287.0
2025-02-27 13:00:00,335.34,338.46,335.07,336.89,20875.0,335.34,338.46,335.07,336.89,20875.0
2025-02-27 14:00:00,336.8,337.76,329.37,331.66,73340.0,336.8,337.76,329.37,331.66,73340.0
2025-02-27 15:00:00,331.47,331.47,326.94,328.0,146756.0,331.47,331.47,326.94,328.0,146756.0
2025-02-28 09:30:00,325.09,326.28,322.37,324.23,59337.0,325.09,326.28,322.37,324.23,59337.0
2025-02-28 10:00:00,324.04,331.77,322.91,328.2,77082.0,324.04,331.77,322.91,328.2,77082.0
2025-02-28 11:00:00,328.65,328.97,324.19,328.1,15065.0,328.65,328.97,324.19,328.1,15065.0
2025-02-28 12:00:00,327.08,327.67,322.72,322.72,16296.0,327.08,327.67,322.72,322.72,16296.0
2025-02-28 13:00:00,323.46,323.93,320.75,322.44,13847.0,323.46,323.93,320.75,322.44,13847.0
2025-02-28 14:00:00,322.15,322.53,319.67,320.95,33027.0,322.15,322.53,319.67,320.95,33027.0
2025-02-28 15:00:00,320.67,322.19,318.05,321.9,235770.0,320.67,322.19,318.05,321.9,235770.0
2025-03-03 09:30:00,322.92,326.0,320.64,321.87,31431.0,322.92,326.0,320.64,321.87,31431.0
2025-03-03 10:00:00,320.64,324.38,318.68,318.94,51935.0,320.64,324.38,318.68,318.94,51935.0
2025-03-03 11:00:00,318.65,319.47,314.06,317.0,30914.0,318.65,319.47,314.06,317.0,30914.0
2025-03-03 12:00:00,317.3,320.24,316.09,316.76,47225.0,317.3,320.24,316.09,316.76,47225.0
2025-03-03 13:00:00,316.44,316.84,311.07,313.89,57451.0,316.44,316.84,311.07,313.89,57451.0
2025-03-03 14:00:00,314.03,316.61,312.05,312.68,59534.0,314.03,316.61,312.05,312.68,59534.0
2025-03-03 15:00:00,312.18,312.18,304.4,307.23,151006.0,312.18,312.18,304.4,307.23,151006.0
2025-03-04 09:30:00,300.0,300.0,288.11,288.11,112224.0,300.0,300.0,288.11,288.11,112224.0
2025-03-04 10:00:00,288.59,291.28,282.47,282.47,154043.0,288.59,291.28,282.47,282.47,154043.0
2025-03-04 11:00:00,282.85,287.65,278.54,286.8,167000.0,282.85,287.65,278.54,286.8,167000.0
2025-03-04 12:00:00,286.9,290.42,282.86,289.19,75460.0,286.9,290.42,282.86,289.19,75460.0
2025-03-04 13:00:00,289.35,296.37,288.64,295.53,59388.0,289.35,296.37,288.64,295.53,59388.0
2025-03-04 14:00:00,295.07,298.31,294.51,297.02,59515.0,295.07,298.31,294.51,297.02,59515.0
2025-03-04 15:00:00,297.02,298.97,290.8,292.5,128371.0,297.02,298.97,290.8,292.5,128371.0
2025-03-05 09:30:00,292.18,292.74,287.25,289.0,14147.0,292.18,292.74,287.25,289.0,14147.0
2025-03-05 10:00:00,290.5,294.41,289.05,289.88,29889.0,290.5,294.41,289.05,289.88,29889.0
2025-03-05 11:00:00,289.06,289.06,284.24,286.8,16926.0,289.06,289.06,284.24,286.8,16926.0
2025-03-05 12:00:00,286.46,289.54,285.53,289.21,23918.0,286.46,289.54,285.53,289.21,23918.0
2025-03-05 13:00:00,289.55,289.72,285.99,289.45,25468.0,289.55,289.72,285.99,289.45,25468.0
2025-03-05 14:00:00,289.46,293.65,287.71,288.04,34254.0,289.46,293.65,287.71,288.04,34254.0
2025-03-05 15:00:00,288.22,289.64,284.5,289.45,112976.0,288.22,289.64,284.5,289.45,112976.0
2025-03-06 09:30:00,283.23,285.98,275.89,284.47,46131.0,283.23,285.98,275.89,284.47,46131.0
2025-03-06 10:00:00,284.02,289.48,283.8,289.48,72495.0,284.02,289.48,283.8,289.48,72495.0
2025-03-06 11:00:00,290.63,292.65,288.6,288.6,34185.0,290.63,292.65,288.6,288.6,34185.0
2025-03-06 12:00:00,288.99,289.6,283.22,285.78,79481.0,288.99,289.6,283.22,285.78,79481.0
2025-03-06 13:00:00,285.69,286.74,279.57,280.46,74441.0,285.69,286.74,279.57,280.46,74441.0
2025-03-06 14:00:00,281.11,285.26,278.82,280.02,23705.0,281.11,285.26,278.82,280.02,23705.0
2025-03-06 15:00:00,280.1,282.9,278.64,280.97,57094.0,280.1,282.9,278.64,280.97,57094.0
2025-03-07 09:30:00,277.68,279.0,269.99,270.56,46242.0,277.68,279.0,269.99,270.56,46242.0
2025-03-07 10:00:00,269.5,275.57,259.5,260.65,116361.0,269.5,275.57,259.5,260.65,116361.0
2025-03-07 11:00:00,260.8,262.12,251.0,253.17,139993.0,260.8,262.12,251.0,253.17,139993.0
2025-03-07 12:00:00,253.16,261.92,250.1,259.95,168682.0,253.16,261.92,250.1,259.95,168682.0
2025-03-07 13:00:00,259.67,264.34,257.79,259.73,76813.0,259.67,264.34,257.79,259.73,76813.0
2025-03-07 14:00:00,259.53,262.63,257.36,260.87,67553.0,259.53,262.63,257.36,260.87,67553.0
2025-03-07 15:00:00,260.99,267.45,260.0,262.2,171681.0,260.99,267.45,260.0,262.2,171681.0
2025-03-10 09:30:00,260.0,260.0,246.0,246.0,90601.0,260.0,260.0,246.0,246.0,90601.0
2025-03-10 10:00:00,245.71,245.71,233.71,235.45,166550.0,245.71,245.71,233.71,235.45,166550.0
2025-03-10 11:00:00,235.28,240.32,231.88,235.99,86622.0,235.28,240.32,231.88,235.99,86622.0
2025-03-10 12:00:00,236.3,236.68,230.48,230.48,62028.0,236.3,236.68,230.48,230.48,62028.0
2025-03-10 13:00:00,230.73,235.53,229.62,230.1,75278.0,230.73,235.53,229.62,230.1,75278.0
2025-03-10 14:00:00,230.28,230.28,226.61,228.06,105568.0,230.28,230.28,226.61,228.06,105568.0
2025-03-10 15:00:00,227.88,236.96,227.87,233.8,211784.0,227.88,236.96,227.87,233.8,211784.0
2025-03-11 09:30:00,235.0,243.47,233.54,238.99,72705.0,235.0,243.47,233.54,238.99,72705.0
2025-03-11 10:00:00,237.43,240.41,225.99,228.49,144029.0,237.43,240.41,225.99,228.49,144029.0
2025-03-11 11:00:00,227.83,233.5,227.51,230.59,70401.0,227.83,233.5,227.51,230.59,70401.0
2025-03-11 12:00:00,230.37,231.49,227.15,227.42,27040.0,230.37,231.49,227.15,227.42,27040.0
2025-03-11 13:00:00,227.42,227.93,224.24,224.52,69024.0,227.42,227.93,224.24,224.52,69024.0
2025-03-11 14:00:00,224.56,236.11,224.13,234.42,89911.0,224.56,236.11,224.13,234.42,89911.0
2025-03-11 15:00:00,234.94,235.73,230.0,230.18,132188.0,234.94,235.73,230.0,230.18,132188.0
2025-03-12 09:30:00,241.31,247.97,238.93,241.76,100683.0,241.31,247.97,238.93,241.76,100683.0
2025-03-12 10:00:00,241.24,242.69,236.5,238.18,78228.0,241.24,242.69,236.5,238.18,78228.0
2025-03-12 11:00:00,237.84,239.81,235.11,239.24,47010.0,237.84,239.81,235.11,239.24,47010.0
2025-03-12 12:00:00,239.37,247.68,238.77,243.87,78309.0,239.37,247.68,238.77,243.87,78309.0
2025-03-12 13:00:00,243.07,248.14,239.6,240.52,59758.0,243.07,248.14,239.6,240.52,59758.0
2025-03-12 14:00:00,240.55,245.97,239.9,243.72,39950.0,240.55,245.97,239.9,243.72,39950.0
2025-03-12 15:00:00,243.54,243.83,239.77,241.31,141745.0,243.54,243.83,239.77,241.31,141745.0
2025-03-13 09:30:00,236.64,238.34,223.89,225.03,78632.0,236.64,238.34,223.89,225.03,78632.0
2025-03-13 10:00:00,225.03,226.28,219.03,219.25,121803.0,225.03,226.28,219.03,219.25,121803.0
2025-03-13 11:00:00,219.7,221.08,215.39,215.79,93478.0,219.7,221.08,215.39,215.79,93478.0
2025-03-13 12:00:00,215.88,220.94,215.56,218.56,84520.0,215.88,220.94,215.56,218.56,84520.0
2025-03-13 13:00:00,219.11,219.11,213.58,215.3,67039.0,219.11,219.11,213.58,215.3,67039.0
2025-03-13 14:00:00,214.94,216.48,212.04,214.64,116500.0,214.94,216.48,212.04,214.64,116500.0
2025-03-13 15:00:00,214.2,217.1,212.76,216.62,191077.0,214.2,217.1,212.76,216.62,191077.0
2025-03-14 09:30:00,221.01,224.0,218.48,221.61,83672.0,221.01,224.0,218.48,221.61,83672.0
2025-03-14 10:00:00,221.0,222.06,216.55,220.95,82312.0,221.0,222.06,216.55,220.95,82312.0
2025-03-14 11:00:00,221.58,223.64,220.86,221.11,66380.0,221.58,223.64,220.86,221.11,66380.0
2025-03-14 12:00:00,221.11,221.52,217.51,220.6,43310.0,221.11,221.52,217.51,220.6,43310.0
2025-03-14 13:00:00,220.6,221.36,218.84,220.59,42894.0,220.6,221.36,218.84,220.59,42894.0
2025-03-14 14:00:00,220.59,224.46,220.57,223.91,42996.0,220.59,224.46,220.57,223.91,42996.0
2025-03-14 15:00:00,223.62,226.77,223.45,225.04,156892.0,223.62,226.77,223.45,225.04,156892.0
2025-03-17 09:30:00,224.38,226.86,219.0,220.06,127365.0,224.38,226.86,219.0,220.06,127365.0
2025-03-17 10:00:00,219.5,220.63,214.11,216.19,114941.0,219.5,220.63,214.11,216.19,114941.0
2025-03-17 11:00:00,216.38,221.5,216.38,218.4,52568.0,216.38,221.5,216.38,218.4,52568.0
2025-03-17 12:00:00,218.0,221.3,218.0,221.08,29391.0,218.0,221.3,218.0,221.08,29391.0
2025-03-17 13:00:00,221.24,222.9,220.12,221.78,24010.0,221.24,222.9,220.12,221.78,24010.0
2025-03-17 14:00:00,221.54,228.16,221.2,226.63,66147.0,221.54,228.16,221.2,226.63,66147.0
2025-03-17 15:00:00,226.25,228.5,224.58,225.32,155621.0,226.25,228.5,224.58,225.32,155621.0
2025-03-18 09:30:00,217.37,224.36,217.37,222.01,37290.0,217.37,224.36,217.37,222.01,37290.0
2025-03-18 10:00:00,221.59,223.25,219.5,220.18,25800.0,221.59,223.25,219.5,220.18,25800.0
2025-03-18 11:00:00,220.06,220.85,215.69,216.17,38567.0,220.06,220.85,215.69,216.17,38567.0
2025-03-18 12:00:00,216.17,220.24,216.14,218.96,25359.0,216.17,220.24,216.14,218.96,25359.0
2025-03-18 13:00:00,218.87,220.88,217.5,219.4,23881.0,218.87,220.88,217.5,219.4,23881.0
2025-03-18 14:00:00,219.67,223.0,217.95,220.72,44113.0,219.67,223.0,217.95,220.72,44113.0
2025-03-18 15:00:00,221.06,222.95,219.79,221.83,105675.0,221.06,222.95,219.79,221.83,105675.0
2025-03-19 09:30:00,219.73,220.99,215.0,218.51,46166.0,219.73,220.99,215.0,218.51,46166.0
2025-03-19 10:00:00,219.51,225.02,219.31,224.34,63012.0,219.51,225.02,219.31,224.34,63012.0
2025-03-19 11:00:00,224.34,231.57,224.06,229.48,87828.0,224.34,231.57,224.06,229.48,87828.0
2025-03-19 12:00:00,229.48,230.56,224.93,229.05,68358.0,229.48,230.56,224.93,229.05,68358.0
2025-03-19 13:00:00,228.95,230.62,228.24,228.77,56169.0,228.95,230.62,228.24,228.77,56169.0
2025-03-19 14:00:00,227.77,236.72,227.7,235.81,97856.0,227.77,236.72,227.7,235.81,97856.0
2025-03-19 15:00:00,236.17,239.35,229.82,229.93,205637.0,236.17,239.35,229.82,229.93,205637.0
2025-03-20 09:30:00,226.6,230.62,223.17,230.55,43491.0,226.6,230.62,223.17,230.55,43491.0
2025-03-20 10:00:00,229.82,240.65,229.82,240.0,168861.0,229.82,240.65,229.82,240.0,168861.0
2025-03-20 11:00:00,239.99,240.14,236.28,236.94,67785.0,239.99,240.14,236.28,236.94,67785.0
2025-03-20 12:00:00,236.81,237.47,234.78,235.27,86881.0,236.81,237.47,234.78,235.27,86881.0
2025-03-20 13:00:00,235.54,237.55,235.0,235.55,49058.0,235.54,237.55,235.0,235.55,49058.0
2025-03-20 14:00:00,235.56,237.36,232.93,233.6,90179.0,235.56,237.36,232.93,233.6,90179.0
2025-03-20 15:00:00,234.19,236.26,233.5,233.98,143246.0,234.19,236.26,233.5,233.98,143246.0
2025-03-21 09:30:00,226.9,235.5,225.68,234.09,76025.0,226.9,235.5,225.68,234.09,76025.0
2025-03-21 10:00:00,233.7,238.99,232.87,238.98,69437.0,233.7,238.99,232.87,238.98,69437.0
2025-03-21 11:00:00,238.74,240.55,237.1,237.31,37358.0,238.74,240.55,237.1,237.31,37358.0
2025-03-21 12:00:00,237.23,243.65,237.23,242.92,41371.0,237.23,243.65,237.23,242.92,41371.0
2025-03-21 13:00:00,243.1,246.15,242.18,243.46,108533.0,243.1,246.15,242.18,243.46,108533.0
2025-03-21 14:00:00,243.6,245.57,242.88,244.31,74216.0,243.6,245.57,242.88,244.31,74216.0
2025-03-21 15:00:00,244.0,244.48,240.09,242.11,170149.0,244.0,244.48,240.09,242.11,170149.0
2025-03-24 09:30:00,248.0,259.42,248.0,259.15,156111.0,248.0,259.42,248.0,259.15,156111.0
2025-03-24 10:00:00,259.42,260.71,255.0,259.96,98056.0,259.42,260.71,255.0,259.96,98056.0
2025-03-24 11:00:00,259.96,260.75,257.39,260.38,54039.0,259.96,260.75,257.39,260.38,54039.0
2025-03-24 12:00:00,260.7,261.55,256.02,256.85,35072.0,260.7,261.55,256.02,256.85,35072.0
2025-03-24 13:00:00,256.74,258.0,254.39,255.76,37710.0,256.74,258.0,254.39,255.76,37710.0
2025-03-24 14:00:00,256.0,259.35,253.0,259.04,58894.0,256.0,259.35,253.0,259.04,58894.0
2025-03-24 15:00:00,259.12,260.6,257.85,257.85,117924.0,259.12,260.6,257.85,257.85,117924.0
2025-03-25 09:30:00,257.36,264.58,255.12,257.78,51765.0,257.36,264.58,255.12,257.78,51765.0
2025-03-25 10:00:00,259.04,259.04,251.93,255.12,53847.0,259.04,259.04,251.93,255.12,53847.0
2025-03-25 11:00:00,254.54,255.59,250.6,251.14,35756.0,254.54,255.59,250.6,251.14,35756.0
2025-03-25 12:00:00,251.3,252.48,250.56,251.44,29556.0,251.3,252.48,250.56,251.44,29556.0
2025-03-25 13:00:00,251.47,253.46,250.67,252.11,21586.0,251.47,253.46,250.67,252.11,21586.0
2025-03-25 14:00:00,252.11,254.06,251.52,253.67,33647.0,252.11,254.06,251.52,253.67,33647.0
2025-03-25 15:00:00,253.5,254.87,250.67,253.19,103787.0,253.5,254.87,250.67,253.19,103787.0
2025-03-26 09:30:00,254.18,255.05,243.2,244.0,39271.0,254.18,255.05,243.2,244.0,39271.0
2025-03-26 10:00:00,244.65,247.46,242.48,244.27,25467.0,244.65,247.46,242.48,244.27,25467.0
2025-03-26 11:00:00,244.58,245.65,241.48,242.34,38321.0,244.58,245.65,241.48,242.34,38321.0
2025-03-26 12:00:00,241.93,245.64,241.8,243.45,30225.0,241.93,245.64,241.8,243.45,30225.0
2025-03-26 13:00:00,243.4,243.79,240.0,241.61,28386.0,243.4,243.79,240.0,241.61,28386.0
2025-03-26 14:00:00,241.53,244.51,241.52,242.82,22644.0,241.53,244.51,241.52,242.82,22644.0
2025-03-26 15:00:00,243.24,244.64,241.81,243.61,89842.0,243.24,244.64,241.81,243.61,89842.0
2025-03-27 09:30:00,240.07,240.76,233.5,239.15,37453.0,240.07,240.76,233.5,239.15,37453.0
2025-03-27 10:00:00,239.15,243.63,237.25,242.18,73309.0,239.15,243.63,237.25,242.18,73309.0
2025-03-27 11:00:00,242.7,245.46,240.44,240.5,75954.0,242.7,245.46,240.44,240.5,75954.0
2025-03-27 12:00:00,240.52,244.27,239.69,241.72,41870.0,240.52,244.27,239.69,241.72,41870.0
2025-03-27 13:00:00,241.68,244.17,241.68,241.76,23358.0,241.68,244.17,241.68,241.76,23358.0
2025-03-27 14:00:00,242.31,247.28,242.31,246.0,41508.0,242.31,247.28,242.31,246.0,41508.0
2025-03-27 15:00:00,245.69,249.65,243.43,243.43,169033.0,245.69,249.65,243.43,243.43,169033.0
2025-03-28 09:30:00,240.25,243.05,233.83,234.49,28648.0,240.25,243.05,233.83,234.49,28648.0
2025-03-28 10:00:00,234.0,235.5,228.14,230.04,85122.0,234.0,235.5,228.14,230.04,85122.0
2025-03-28 11:00:00,230.04,235.0,228.76,233.23,52067.0,230.04,235.0,228.76,233.23,52067.0
2025-03-28 12:00:00,233.45,235.31,233.01,234.18,46052.0,233.45,235.31,233.01,234.18,46052.0
2025-03-28 13:00:00,234.31,234.42,232.32,234.29,23294.0,234.31,234.42,232.32,234.29,23294.0
2025-03-28 14:00:00,234.53,235.82,232.6,233.97,39908.0,234.53,235.82,232.6,233.97,39908.0
2025-03-28 15:00:00,233.97,236.46,232.12,236.17,115712.0,233.97,236.46,232.12,236.17,115712.0
2025-03-31 09:30:00,227.54,230.5,221.97,225.27,80845.0,227.54,230.5,221.97,225.27,80845.0
2025-03-31 10:00:00,225.56,232.99,224.86,230.34,80757.0,225.56,232.99,224.86,230.34,80757.0
2025-03-31 11:00:00,230.43,234.63,230.16,233.95,30349.0,230.43,234.63,230.16,233.95,30349.0
2025-03-31 12:00:00,233.31,235.53,231.26,233.45,41017.0,233.31,235.53,231.26,233.45,41017.0
2025-03-31 13:00:00,233.29,235.72,231.77,232.92,34276.0,233.29,235.72,231.77,232.92,34276.0
2025-03-31 14:00:00,232.92,238.24,232.8,236.59,38612.0,232.92,238.24,232.8,236.59,38612.0
2025-03-31 15:00:00,236.56,238.03,233.88,234.13,132683.0,236.56,238.03,233.88,234.13,132683.0
2025-04-01 09:30:00,233.87,239.7,231.3,234.58,34754.0,233.87,239.7,231.3,234.58,34754.0
2025-04-01 10:00:00,234.81,237.95,231.01,237.95,43111.0,234.81,237.95,231.01,237.95,43111.0
2025-04-01 11:00:00,238.0,241.62,237.13,240.7,35091.0,238.0,241.62,237.13,240.7,35091.0
2025-04-01 12:00:00,240.71,242.89,238.18,239.83,28579.0,240.71,242.89,238.18,239.83,28579.0
2025-04-01 13:00:00,239.86,239.9,237.31,238.09,12495.0,239.86,239.9,237.31,238.09,12495.0
2025-04-01 14:00:00,237.82,237.84,231.3,232.84,67707.0,237.82,237.84,231.3,232.84,67707.0
2025-04-01 15:00:00,233.23,239.1,233.23,238.61,99893.0,233.23,239.1,233.23,238.61,99893.0
2025-04-02 09:30:00,235.0,247.42,235.0,245.6,97741.0,235.0,247.42,235.0,245.6,97741.0
2025-04-02 10:00:00,245.53,249.36,245.33,248.93,110901.0,245.53,249.36,245.33,248.93,110901.0
2025-04-02 11:00:00,248.27,250.93,245.69,249.0,88660.0,248.27,250.93,245.69,249.0,88660.0
2025-04-02 12:00:00,248.79,252.63,247.99,252.04,53048.0,248.79,252.63,247.99,252.04,53048.0
2025-04-02 13:00:00,252.45,256.86,250.21,252.76,170723.0,252.45,256.86,250.21,252.76,170723.0
2025-04-02 14:00:00,252.78,252.91,247.58,248.68,162079.0,252.78,252.91,247.58,248.68,162079.0
2025-04-02 15:00:00,249.0,252.3,248.44,249.44,238038.0,249.0,252.3,248.44,249.44,238038.0
2025-04-03 09:30:00,163.19,166.09,146.69,147.01,1878101.0,163.19,166.09,146.69,147.01,1878101.0
2025-04-03 10:00:00,147.0,148.17,138.4,140.4,1848597.0,147.0,148.17,138.4,140.4,1848597.0
2025-04-03 11:00:00,140.27,150.25,139.18,145.77,1330747.0,140.27,150.25,139.18,145.77,1330747.0
2025-04-03 12:00:00,145.77,151.83,145.03,150.38,852463.0,145.77,151.83,145.03,150.38,852463.0
2025-04-03 13:00:00,150.38,154.75,149.19,151.51,932868.0,150.38,154.75,149.19,151.51,932868.0
2025-04-03 14:00:00,151.53,153.69,149.5,152.04,596512.0,151.53,153.69,149.5,152.04,596512.0
2025-04-03 15:00:00,151.96,153.69,148.49,149.33,920220.0,151.96,153.69,148.49,149.33,920220.0
2025-04-04 09:30:00,139.46,140.65,132.67,135.55,927251.0,139.46,140.65,132.67,135.55,927251.0
2025-04-04 10:00:00,135.0,135.32,123.03,126.29,1222325.0,135.0,135.32,123.03,126.29,1222325.0
2025-04-04 11:00:00,126.28,154.0,126.02,147.29,2280362.0,126.28,154.0,126.02,147.29,2280362.0
2025-04-04 12:00:00,147.47,150.93,142.03,144.02,488532.0,147.47,150.93,142.03,144.02,488532.0
2025-04-04 13:00:00,143.72,148.92,143.28,147.51,548265.0,143.72,148.92,143.28,147.51,548265.0
2025-04-04 14:00:00,147.77,149.66,141.54,143.78,363945.0,147.77,149.66,141.54,143.78,363945.0
2025-04-04 15:00:00,144.34,149.98,142.34,145.42,691740.0,144.34,149.98,142.34,145.42,691740.0
2025-04-07 09:30:00,142.84,156.0,142.36,155.68,457240.0,142.84,156.0,142.36,155.68,457240.0
2025-04-07 10:00:00,155.55,174.42,152.33,168.32,1683163.0,155.55,174.42,152.33,168.32,1683163.0
2025-04-07 11:00:00,168.48,172.59,160.0,168.0,696459.0,168.48,172.59,160.0,168.0,696459.0
2025-04-07 12:00:00,167.7,170.46,165.4,165.99,471494.0,167.7,170.46,165.4,165.99,471494.0
2025-04-07 13:00:00,166.36,171.31,162.24,168.2,376365.0,166.36,171.31,162.24,168.2,376365.0
2025-04-07 14:00:00,167.61,168.99,163.64,164.14,203921.0,167.61,168.99,163.64,164.14,203921.0
2025-04-07 15:00:00,164.4,167.77,161.19,164.29,630008.0,164.4,167.77,161.19,164.29,630008.0
2025-04-08 09:30:00,177.0,177.0,167.22,168.31,283765.0,177.0,177.0,167.22,168.31,283765.0
2025-04-08 10:00:00,167.6,169.0,158.02,158.76,488230.0,167.6,169.0,158.02,158.76,488230.0
2025-04-08 11:00:00,158.54,159.6,153.9,156.5,594211.0,158.54,159.6,153.9,156.5,594211.0
2025-04-08 12:00:00,156.44,157.38,148.58,148.88,360124.0,156.44,157.38,148.58,148.88,360124.0
2025-04-08 13:00:00,148.89,152.26,145.46,150.58,397971.0,148.89,152.26,145.46,150.58,397971.0
2025-04-08 14:00:00,150.6,153.9,149.0,149.84,212203.0,150.6,153.9,149.0,149.84,212203.0
2025-04-08 15:00:00,149.5,150.11,144.34,149.23,532349.0,149.5,150.11,144.34,149.23,532349.0
2025-04-09 09:30:00,144.98,151.0,142.07,146.0,372431.0,144.98,151.0,142.07,146.0,372431.0
2025-04-09 10:00:00,146.02,149.97,144.02,144.65,323678.0,146.02,149.97,144.02,144.65,323678.0
2025-04-09 11:00:00,144.65,147.0,143.18,144.45,237141.0,144.65,147.0,143.18,144.45,237141.0
2025-04-09 12:00:00,144.27,154.0,143.92,152.25,560440.0,144.27,154.0,143.92,152.25,560440.0
2025-04-09 13:00:00,152.13,185.0,152.04,180.47,1648621.0,152.13,185.0,152.04,180.47,1648621.0
2025-04-09 14:00:00,180.9,195.0,180.5,182.76,1126148.0,180.9,195.0,180.5,182.76,1126148.0
2025-04-09 15:00:00,183.0,197.68,182.0,191.95,1183367.0,183.0,197.68,182.0,191.95,1183367.0
2025-04-10 09:30:00,178.52,179.05,170.91,171.54,381802.0,178.52,179.05,170.91,171.54,381802.0
2025-04-10 10:00:00,172.13,173.0,168.0,168.5,391247.0,172.13,173.0,168.0,168.5,391247.0
2025-04-10 11:00:00,168.5,172.66,166.63,167.49,258202.0,168.5,172.66,166.63,167.49,258202.0
2025-04-10 12:00:00,167.98,170.42,164.0,170.1,290455.0,167.98,170.42,164.0,170.1,290455.0
2025-04-10 13:00:00,170.22,176.0,167.36,174.76,228792.0,170.22,176.0,167.36,174.76,228792.0
2025-04-10 14:00:00,174.75,177.5,172.3,172.56,308493.0,174.75,177.5,172.3,172.56,308493.0
2025-04-10 15:00:00,172.55,174.08,167.44,171.94,466098.0,172.55,174.08,167.44,171.94,466098.0
2025-04-11 09:30:00,169.95,171.46,164.52,167.58,119399.0,169.95,171.46,164.52,167.58,119399.0
2025-04-11 10:00:00,167.5,168.01,155.24,156.52,486036.0,167.5,168.01,155.24,156.52,486036.0
2025-04-11 11:00:00,157.13,160.36,156.55,160.1,137796.0,157.13,160.36,156.55,160.1,137796.0
2025-04-11 12:00:00,159.74,164.0,158.6,161.95,166693.0,159.74,164.0,158.6,161.95,166693.0
2025-04-11 13:00:00,161.7,167.0,159.0,165.25,235317.0,161.7,167.0,159.0,165.25,235317.0
2025-04-11 14:00:00,165.17,165.85,160.74,160.74,180030.0,165.17,165.85,160.74,160.74,180030.0
2025-04-11 15:00:00,160.57,165.0,160.56,164.36,282546.0,160.57,165.0,160.56,164.36,282546.0
2025-04-14 09:30:00,169.31,170.92,161.75,165.0,180588.0,169.31,170.92,161.75,165.0,180588.0
2025-04-14 10:00:00,165.2,170.0,163.02,168.4,217588.0,165.2,170.0,163.02,168.4,217588.0
2025-04-14 11:00:00,168.25,168.25,159.5,159.93,168584.0,168.25,168.25,159.5,159.93,168584.0
2025-04-14 12:00:00,159.9,163.36,159.2,161.41,147668.0,159.9,163.36,159.2,161.41,147668.0
2025-04-14 13:00:00,161.26,164.66,160.29,162.98,109360.0,161.26,164.66,160.29,162.98,109360.0
2025-04-14 14:00:00,163.0,166.0,162.95,164.1,89079.0,163.0,166.0,162.95,164.1,89079.0
2025-04-14 15:00:00,164.06,165.2,163.0,163.76,205362.0,164.06,165.2,163.0,163.76,205362.0
2025-04-15 09:30:00,162.46,166.29,161.02,164.55,78236.0,162.46,166.29,161.02,164.55,78236.0
2025-04-15 10:00:00,164.05,166.44,159.28,160.9,141020.0,164.05,166.44,159.28,160.9,141020.0
2025-04-15 11:00:00,160.9,162.06,160.0,161.36,61039.0,160.9,162.06,160.0,161.36,61039.0
2025-04-15 12:00:00,161.21,163.93,161.21,162.33,55364.0,161.21,163.93,161.21,162.33,55364.0
2025-04-15 13:00:00,162.0,163.1,158.71,159.61,90798.0,162.0,163.1,158.71,159.61,90798.0
2025-04-15 14:00:00,159.93,160.55,157.98,159.48,62312.0,159.93,160.55,157.98,159.48,62312.0
2025-04-15 15:00:00,159.14,161.0,158.64,159.61,150285.0,159.14,161.0,158.64,159.61,150285.0
2025-04-16 09:30:00,158.45,159.5,156.0,158.28,78327.0,158.45,159.5,156.0,158.28,78327.0
2025-04-16 10:00:00,156.7,159.45,156.7,158.41,84435.0,156.7,159.45,156.7,158.41,84435.0
2025-04-16 11:00:00,158.66,161.0,157.46,157.71,78555.0,158.66,161.0,157.46,157.71,78555.0
2025-04-16 12:00:00,157.66,160.26,157.33,159.41,65972.0,157.66,160.26,157.33,159.41,65972.0
2025-04-16 13:00:00,159.14,159.49,152.14,152.65,126854.0,159.14,159.49,152.14,152.65,126854.0
2025-04-16 14:00:00,152.71,153.91,150.25,150.37,130527.0,152.71,153.91,150.25,150.37,130527.0
2025-04-16 15:00:00,150.42,154.74,150.19,154.06,207126.0,150.42,154.74,150.19,154.06,207126.0
2025-04-17 09:30:00,154.08,156.5,153.0,154.0,76130.0,154.08,156.5,153.0,154.0,76130.0
2025-04-17 10:00:00,154.22,155.07,150.81,152.43,125185.0,154.22,155.07,150.81,152.43,125185.0
2025-04-17 11:00:00,152.5,158.38,152.5,156.25,87961.0,152.5,158.38,152.5,156.25,87961.0
2025-04-17 12:00:00,156.25,160.7,155.67,159.79,121083.0,156.25,160.7,155.67,159.79,121083.0
2025-04-17 13:00:00,159.81,161.14,158.7,160.0,69427.0,159.81,161.14,158.7,160.0,69427.0
2025-04-17 14:00:00,160.25,161.52,159.76,160.1,57416.0,160.25,161.52,159.76,160.1,57416.0
2025-04-17 15:00:00,160.08,161.12,158.87,161.11,162710.0,160.08,161.12,158.87,161.11,162710.0
2025-04-21 09:30:00,158.06,159.07,153.74,153.75,117740.0,158.06,159.07,153.74,153.75,117740.0
2025-04-21 10:00:00,153.75,154.37,151.11,151.76,161927.0,153.75,154.37,151.11,151.76,161927.0
2025-04-21 11:00:00,151.47,152.65,149.16,150.45,160202.0,151.47,152.65,149.16,150.45,160202.0
2025-04-21 12:00:00,150.76,153.0,150.18,151.0,82796.0,150.76,153.0,150.18,151.0,82796.0
2025-04-21 13:00:00,151.33,152.49,150.85,151.16,66558.0,151.33,152.49,150.85,151.16,66558.0
2025-04-21 14:00:00,151.44,152.98,151.17,151.18,71325.0,151.44,152.98,151.17,151.18,71325.0
2025-04-21 15:00:00,151.43,156.03,151.43,155.84,217541.0,151.43,156.03,151.43,155.84,217541.0
2025-04-22 09:30:00,159.1,167.48,158.88,164.56,170968.0,159.1,167.48,158.88,164.56,170968.0
2025-04-22 10:00:00,164.52,167.52,163.81,167.05,289004.0,164.52,167.52,163.81,167.05,289004.0
2025-04-22 11:00:00,167.16,169.8,165.41,166.99,178795.0,167.16,169.8,165.41,166.99,178795.0
2025-04-22 12:00:00,166.83,175.5,166.82,171.76,317745.0,166.83,175.5,166.82,171.76,317745.0
2025-04-22 13:00:00,171.7,172.93,167.27,168.17,187411.0,171.7,172.93,167.27,168.17,187411.0
2025-04-22 14:00:00,168.24,171.72,168.02,171.46,111892.0,168.24,171.72,168.02,171.46,111892.0
2025-04-22 15:00:00,171.46,172.81,169.05,172.79,302886.0,171.46,172.81,169.05,172.79,302886.0
2025-04-23 09:30:00,187.81,194.0,185.01,188.99,470615.0,187.81,194.0,185.01,188.99,470615.0
2025-04-23 10:00:00,188.99,190.79,183.36,183.9,337209.0,188.99,190.79,183.36,183.9,337209.0
2025-04-23 11:00:00,183.97,184.83,177.16,177.75,294483.0,183.97,184.83,177.16,177.75,294483.0
2025-04-23 12:00:00,177.75,178.13,174.42,176.78,242689.0,177.75,178.13,174.42,176.78,242689.0
2025-04-23 13:00:00,176.89,179.22,175.48,177.75,168154.0,176.89,179.22,175.48,177.75,168154.0
2025-04-23 14:00:00,177.8,178.44,175.4,176.09,102019.0,177.8,178.44,175.4,176.09,102019.0
2025-04-23 15:00:00,176.0,176.63,173.5,174.48,278621.0,176.0,176.63,173.5,174.48,278621.0
2025-04-24 09:30:00,175.7,180.5,174.32,179.89,124172.0,175.7,180.5,174.32,179.89,124172.0
2025-04-24 10:00:00,179.95,181.29,176.74,180.2,115181.0,179.95,181.29,176.74,180.2,115181.0
2025-04-24 11:00:00,180.2,182.1,179.04,179.72,74571.0,180.2,182.1,179.04,179.72,74571.0
2025-04-24 12:00:00,179.74,182.85,179.24,182.2,113562.0,179.74,182.85,179.24,182.2,113562.0
2025-04-24 13:00:00,182.14,183.23,181.22,182.89,49042.0,182.14,183.23,181.22,182.89,49042.0
2025-04-24 14:00:00,182.79,184.23,181.49,183.83,73337.0,182.79,184.23,181.49,183.83,73337.0
2025-04-24 15:00:00,183.64,184.88,182.32,184.1,148352.0,183.64,184.88,182.32,184.1,148352.0
2025-04-25 09:30:00,183.85,184.86,181.44,182.5,83673.0,183.85,184.86,181.44,182.5,83673.0
2025-04-25 10:00:00,182.5,186.92,182.47,185.01,84809.0,182.5,186.92,182.47,185.01,84809.0
2025-04-25 11:00:00,184.89,185.83,183.93,184.1,61140.0,184.89,185.83,183.93,184.1,61140.0
2025-04-25 12:00:00,184.36,185.42,184.0,184.35,35902.0,184.36,185.42,184.0,184.35,35902.0
2025-04-25 13:00:00,184.32,188.22,183.3,183.49,78423.0,184.32,188.22,183.3,183.49,78423.0
2025-04-25 14:00:00,183.55,186.52,183.0,185.5,70131.0,183.55,186.52,183.0,185.5,70131.0
2025-04-25 15:00:00,185.53,186.61,184.56,185.41,133011.0,185.53,186.61,184.56,185.41,133011.0
2025-04-28 09:30:00,187.76,188.52,182.5,183.4,52540.0,187.76,188.52,182.5,183.4,52540.0
2025-04-28 10:00:00,183.61,187.16,182.5,183.44,47927.0,183.61,187.16,182.5,183.44,47927.0
2025-04-28 11:00:00,183.85,184.18,180.0,181.11,46062.0,183.85,184.18,180.0,181.11,46062.0
2025-04-28 12:00:00,181.39,181.39,179.4,180.56,29537.0,181.39,181.39,179.4,180.56,29537.0
2025-04-28 13:00:00,180.66,181.46,179.0,181.46,54540.0,180.66,181.46,179.0,181.46,54540.0
2025-04-28 14:00:00,181.49,182.77,180.97,182.62,39796.0,181.49,182.77,180.97,182.62,39796.0
2025-04-28 15:00:00,182.61,184.01,181.25,183.52,157314.0,182.61,184.01,181.25,183.52,157314.0
2025-04-29 09:30:00,181.29,183.5,180.06,180.45,39698.0,181.29,183.5,180.06,180.45,39698.0
2025-04-29 10:00:00,180.01,184.3,180.0,183.62,88172.0,180.01,184.3,180.0,183.62,88172.0
2025-04-29 11:00:00,183.16,183.58,181.67,182.98,45969.0,183.16,183.58,181.67,182.98,45969.0
2025-04-29 12:00:00,182.91,184.73,181.18,181.53,27814.0,182.91,184.73,181.18,181.53,27814.0
2025-04-29 13:00:00,181.5,183.53,181.24,183.14,20303.0,181.5,183.53,181.24,183.14,20303.0
2025-04-29 14:00:00,183.36,184.94,182.92,184.84,34767.0,183.36,184.94,182.92,184.84,34767.0
2025-04-29 15:00:00,184.86,185.52,183.79,184.72,110134.0,184.86,185.52,183.79,184.72,110134.0
2025-04-30 09:30:00,177.35,177.35,173.31,174.25,83528.0,177.35,177.35,173.31,174.25,83528.0
2025-04-30 10:00:00,174.0,179.45,173.5,176.78,61988.0,174.0,179.45,173.5,176.78,61988.0
2025-04-30 11:00:00,176.68,179.2,176.68,179.03,43362.0,176.68,179.2,176.68,179.03,43362.0
2025-04-30 12:00:00,178.94,179.32,176.81,178.52,41839.0,178.94,179.32,176.81,178.52,41839.0
2025-04-30 13:00:00,178.76,180.55,177.79,180.32,34751.0,178.76,180.55,177.79,180.32,34751.0
2025-04-30 14:00:00,180.31,182.46,179.13,181.8,61905.0,180.31,182.46,179.13,181.8,61905.0
2025-04-30 15:00:00,181.88,184.9,181.67,184.03,96086.0,181.88,184.9,181.67,184.03,96086.0
2025-05-01 09:30:00,188.26,190.51,185.21,185.8,100904.0,188.26,190.51,185.21,185.8,100904.0
2025-05-01 10:00:00,186.33,191.15,186.0,189.58,99857.0,186.33,191.15,186.0,189.58,99857.0
2025-05-01 11:00:00,189.6,191.61,187.1,187.8,85974.0,189.6,191.61,187.1,187.8,85974.0
2025-05-01 12:00:00,187.47,188.03,184.89,184.99,33540.0,187.47,188.03,184.89,184.99,33540.0
2025-05-01 13:00:00,185.44,185.86,183.52,183.61,49338.0,185.44,185.86,183.52,183.61,49338.0
2025-05-01 14:00:00,184.2,185.35,183.86,184.79,34670.0,184.2,185.35,183.86,184.79,34670.0
2025-05-01 15:00:00,184.76,186.95,184.58,184.89,123918.0,184.76,186.95,184.58,184.89,123918.0
2025-05-02 09:30:00,189.09,193.91,188.88,189.43,102615.0,189.09,193.91,188.88,189.43,102615.0
2025-05-02 10:00:00,189.45,195.69,189.44,193.47,142304.0,189.45,195.69,189.44,193.47,142304.0
2025-05-02 11:00:00,193.31,195.45,191.8,192.59,101548.0,193.31,195.45,191.8,192.59,101548.0
2025-05-02 12:00:00,192.69,201.41,192.37,200.66,183499.0,192.69,201.41,192.37,200.66,183499.0
2025-05-02 13:00:00,200.81,201.27,197.45,199.95,136433.0,200.81,201.27,197.45,199.95,136433.0
2025-05-02 14:00:00,199.96,200.69,196.32,196.65,60384.0,199.96,200.69,196.32,196.65,60384.0
2025-05-02 15:00:00,197.06,197.73,195.8,196.53,145842.0,197.06,197.73,195.8,196.53,145842.0
2025-05-05 09:30:00,192.62,194.85,190.83,193.09,54114.0,192.62,194.85,190.83,193.09,54114.0
2025-05-05 10:00:00,193.23,195.92,192.01,193.66,75875.0,193.23,195.92,192.01,193.66,75875.0
2025-05-05 11:00:00,193.43,194.28,191.36,191.73,38427.0,193.43,194.28,191.36,191.73,38427.0
2025-05-05 12:00:00,191.72,192.8,191.0,191.46,25543.0,191.72,192.8,191.0,191.46,25543.0
2025-05-05 13:00:00,191.16,191.99,189.38,191.88,40391.0,191.16,191.99,189.38,191.88,40391.0
2025-05-05 14:00:00,191.74,192.41,190.19,190.53,24224.0,191.74,192.41,190.19,190.53,24224.0
2025-05-05 15:00:00,190.2,190.24,186.0,186.33,143732.0,190.2,190.24,186.0,186.33,143732.0
2025-05-06 09:30:00,181.86,184.15,180.5,181.89,60920.0,181.86,184.15,180.5,181.89,60920.0
2025-05-06 10:00:00,181.69,183.15,180.93,181.33,81213.0,181.69,183.15,180.93,181.33,81213.0
2025-05-06 11:00:00,181.33,183.11,181.0,181.58,58723.0,181.33,183.11,181.0,181.58,58723.0
2025-05-06 12:00:00,181.61,184.31,180.23,180.62,52910.0,181.61,184.31,180.23,180.62,52910.0
2025-05-06 13:00:00,180.5,181.28,179.09,179.45,39802.0,180.5,181.28,179.09,179.45,39802.0
2025-05-06 14:00:00,179.8,182.92,179.56,182.37,41286.0,179.8,182.92,179.56,182.37,41286.0
2025-05-06 15:00:00,182.61,183.74,182.36,182.83,115598.0,182.61,183.74,182.36,182.83,115598.0
2025-05-07 09:30:00,184.74,187.27,182.0,186.86,36978.0,184.74,187.27,182.0,186.86,36978.0
2025-05-07 10:00:00,187.28,190.5,187.18,187.52,64253.0,187.28,190.5,187.18,187.52,64253.0
2025-05-07 11:00:00,187.52,190.0,186.44,188.97,29039.0,187.52,190.0,186.44,188.97,29039.0
2025-05-07 12:00:00,189.2,189.33,186.58,188.46,19997.0,189.2,189.33,186.58,188.46,19997.0
2025-05-07 13:00:00,188.4,189.72,188.0,188.81,26339.0,188.4,189.72,188.0,188.81,26339.0
2025-05-07 14:00:00,188.54,189.7,185.8,189.7,90984.0,188.54,189.7,185.8,189.7,90984.0
2025-05-07 15:00:00,188.93,189.23,185.55,188.99,146934.0,188.93,189.23,185.55,188.99,146934.0
2025-05-08 09:30:00,192.2,192.61,189.88,191.84,55881.0,192.2,192.61,189.88,191.84,55881.0
2025-05-08 10:00:00,192.2,194.51,190.28,190.97,67538.0,192.2,194.51,190.28,190.97,67538.0
2025-05-08 11:00:00,191.17,197.67,191.17,195.83,67762.0,191.17,197.67,191.17,195.83,67762.0
2025-05-08 12:00:00,195.69,199.19,195.59,198.84,69761.0,195.69,199.19,195.59,198.84,69761.0
2025-05-08 13:00:00,198.66,199.06,196.35,196.98,74138.0,198.66,199.06,196.35,196.98,74138.0
2025-05-08 14:00:00,197.11,197.86,196.0,196.91,32249.0,197.11,197.86,196.0,196.91,32249.0
2025-05-08 15:00:00,196.67,198.88,195.16,196.69,158176.0,196.67,198.88,195.16,196.69,158176.0
2025-05-09 09:30:00,197.8,199.64,193.0,194.34,38319.0,197.8,199.64,193.0,194.34,38319.0
2025-05-09 10:00:00,194.25,195.91,190.11,192.24,65125.0,194.25,195.91,190.11,192.24,65125.0
2025-05-09 11:00:00,192.37,193.36,191.6,192.74,37769.0,192.37,193.36,191.6,192.74,37769.0
2025-05-09 12:00:00,192.94,192.95,191.09,191.88,46361.0,192.94,192.95,191.09,191.88,46361.0
2025-05-09 13:00:00,191.96,194.34,191.79,194.22,56393.0,191.96,194.34,191.79,194.22,56393.0
2025-05-09 14:00:00,194.25,194.91,193.42,193.48,37208.0,194.25,194.91,193.42,193.48,37208.0
2025-05-09 15:00:00,193.48,194.82,193.0,194.27,148253.0,193.48,194.82,193.0,194.27,148253.0
2025-05-12 09:30:00,225.11,232.32,223.65,225.88,415003.0,225.11,232.32,223.65,225.88,415003.0
2025-05-12 10:00:00,226.3,232.65,226.07,228.54,306360.0,226.3,232.65,226.07,228.54,306360.0
2025-05-12 11:00:00,228.77,229.41,226.98,228.31,82148.0,228.77,229.41,226.98,228.31,82148.0
2025-05-12 12:00:00,228.3,231.5,226.74,229.11,83799.0,228.3,231.5,226.74,229.11,83799.0
2025-05-12 13:00:00,229.11,229.11,225.68,226.24,64248.0,229.11,229.11,225.68,226.24,64248.0
2025-05-12 14:00:00,226.22,227.27,224.28,226.04,84269.0,226.22,227.27,224.28,226.04,84269.0
2025-05-12 15:00:00,226.05,227.0,224.3,226.11,180685.0,226.05,227.0,224.3,226.11,180685.0
2025-05-13 09:30:00,228.98,231.0,225.18,225.78,63471.0,228.98,231.0,225.18,225.78,63471.0
2025-05-13 10:00:00,226.21,230.0,224.42,229.59,84242.0,226.21,230.0,224.42,229.59,84242.0
2025-05-13 11:00:00,229.57,232.46,228.0,231.39,39006.0,229.57,232.46,228.0,231.39,39006.0
2025-05-13 12:00:00,231.33,231.33,227.32,227.38,28516.0,231.33,231.33,227.32,227.38,28516.0
2025-05-13 13:00:00,227.5,229.36,226.5,228.17,20812.0,227.5,229.36,226.5,228.17,20812.0
2025-05-13 14:00:00,228.2,229.59,228.0,228.41,37301.0,228.2,229.59,228.0,228.41,37301.0
2025-05-13 15:00:00,228.46,229.21,225.67,225.71,183665.0,228.46,229.21,225.67,225.71,183665.0
2025-05-14 09:30:00,225.4,226.37,221.9,221.92,99885.0,225.4,226.37,221.9,221.92,99885.0
2025-05-14 10:00:00,221.97,226.68,221.46,225.68,72525.0,221.97,226.68,221.46,225.68,72525.0
2025-05-14 11:00:00,225.74,225.74,223.12,224.39,52887.0,225.74,225.74,223.12,224.39,52887.0
2025-05-14 12:00:00,224.38,224.38,221.18,222.31,45939.0,224.38,224.38,221.18,222.31,45939.0
2025-05-14 13:00:00,222.19,222.33,216.03,217.89,130497.0,222.19,222.33,216.03,217.89,130497.0
2025-05-14 14:00:00,217.99,218.95,216.06,218.13,50711.0,217.99,218.95,216.06,218.13,50711.0
2025-05-14 15:00:00,218.47,218.71,215.03,216.03,132822.0,218.47,218.71,215.03,216.03,132822.0
2025-05-15 09:30:00,212.69,213.76,211.0,211.45,62141.0,212.69,213.76,211.0,211.45,62141.0
2025-05-15 10:00:00,211.93,214.86,211.15,214.5,67656.0,211.93,214.86,211.15,214.5,67656.0
2025-05-15 11:00:00,214.5,218.64,214.14,217.33,45508.0,214.5,218.64,214.14,217.33,45508.0
2025-05-15 12:00:00,217.54,219.25,217.07,218.27,30237.0,217.54,219.25,217.07,218.27,30237.0
2025-05-15 13:00:00,218.68,219.48,216.59,217.17,25282.0,218.68,219.48,216.59,217.17,25282.0
2025-05-15 14:00:00,217.03,217.52,216.0,217.14,25061.0,217.03,217.52,216.0,217.14,25061.0
2025-05-15 15:00:00,217.0,218.25,216.42,218.25,89839.0,217.0,218.25,216.42,218.25,89839.0
2025-05-16 09:30:00,218.35,220.59,217.0,218.41,24547.0,218.35,220.59,217.0,218.41,24547.0
2025-05-16 10:00:00,217.85,220.19,216.28,219.31,44501.0,217.85,220.19,216.28,219.31,44501.0
2025-05-16 11:00:00,219.31,220.0,217.48,217.96,17105.0,219.31,220.0,217.48,217.96,17105.0
2025-05-16 12:00:00,217.98,218.73,216.51,217.32,18683.0,217.98,218.73,216.51,217.32,18683.0
2025-05-16 13:00:00,217.57,219.11,216.83,219.11,35611.0,217.57,219.11,216.83,219.11,35611.0
2025-05-16 14:00:00,218.92,219.85,206.99,212.75,187345.0,218.92,219.85,206.99,212.75,187345.0
2025-05-16 15:00:00,212.75,213.22,209.0,210.4,227774.0,212.75,213.22,209.0,210.4,227774.0
2025-05-19 09:30:00,204.61,205.95,201.22,202.0,109173.0,204.61,205.95,201.22,202.0,109173.0
2025-05-19 10:00:00,202.06,203.57,200.47,202.2,75620.0,202.06,203.57,200.47,202.2,75620.0
2025-05-19 11:00:00,202.15,203.69,201.84,202.18,43941.0,202.15,203.69,201.84,202.18,43941.0
2025-05-19 12:00:00,202.18,203.5,201.71,202.88,56662.0,202.18,203.5,201.71,202.88,56662.0
2025-05-19 13:00:00,202.63,204.0,202.3,202.3,43725.0,202.63,204.0,202.3,202.3,43725.0
2025-05-19 14:00:00,202.53,202.67,201.04,201.42,62001.0,202.53,202.67,201.04,201.42,62001.0
2025-05-19 15:00:00,201.54,204.09,201.22,203.97,167719.0,201.54,204.09,201.22,203.97,167719.0
2025-05-20 09:30:00,205.0,207.47,203.31,206.4,32581.0,205.0,207.47,203.31,206.4,32581.0
2025-05-20 10:00:00,206.4,209.77,206.4,208.0,66558.0,206.4,209.77,206.4,208.0,66558.0
2025-05-20 11:00:00,207.94,212.82,207.33,211.64,97903.0,207.94,212.82,207.33,211.64,97903.0
2025-05-20 12:00:00,211.48,212.26,209.89,211.26,37608.0,211.48,212.26,209.89,211.26,37608.0
2025-05-20 13:00:00,210.79,210.98,209.38,210.66,22929.0,210.79,210.98,209.38,210.66,22929.0
2025-05-20 14:00:00,210.52,211.21,207.61,207.91,63592.0,210.52,211.21,207.61,207.91,63592.0
2025-05-20 15:00:00,207.67,208.7,206.6,207.39,86197.0,207.67,208.7,206.6,207.39,86197.0
2025-05-21 09:30:00,201.62,202.69,198.4,198.57,56584.0,201.62,202.69,198.4,198.57,56584.0
2025-05-21 10:00:00,198.59,202.73,198.44,201.45,48456.0,198.59,202.73,198.44,201.45,48456.0
2025-05-21 11:00:00,201.5,202.87,200.67,201.09,37875.0,201.5,202.87,200.67,201.09,37875.0
2025-05-21 12:00:00,200.9,202.0,200.83,200.89,11654.0,200.9,202.0,200.83,200.89,11654.0
2025-05-21 13:00:00,200.91,201.13,195.21,196.43,87726.0,200.91,201.13,195.21,196.43,87726.0
2025-05-21 14:00:00,196.85,197.1,194.7,194.92,49720.0,196.85,197.1,194.7,194.92,49720.0
2025-05-21 15:00:00,194.78,196.92,193.77,195.84,166363.0,194.78,196.92,193.77,195.84,166363.0
2025-05-22 09:30:00,190.41,191.6,188.06,190.5,109377.0,190.41,191.6,188.06,190.5,109377.0
2025-05-22 10:00:00,190.65,191.0,184.67,185.97,193763.0,190.65,191.0,184.67,185.97,193763.0
2025-05-22 11:00:00,186.13,189.99,186.13,187.75,124906.0,186.13,189.99,186.13,187.75,124906.0
2025-05-22 12:00:00,187.99,188.46,186.07,186.23,49859.0,187.99,188.46,186.07,186.23,49859.0
2025-05-22 13:00:00,186.24,188.53,186.23,187.7,62232.0,186.24,188.53,186.23,187.7,62232.0
2025-05-22 14:00:00,187.7,188.87,186.72,187.86,74275.0,187.7,188.87,186.72,187.86,74275.0
2025-05-22 15:00:00,187.94,189.54,187.24,187.25,152682.0,187.94,189.54,187.24,187.25,152682.0
2025-05-23 09:30:00,180.97,185.0,180.32,184.7,66317.0,180.97,185.0,180.32,184.7,66317.0
2025-05-23 10:00:00,184.5,185.54,182.73,183.44,50216.0,184.5,185.54,182.73,183.44,50216.0
2025-05-23 11:00:00,183.63,185.66,183.3,183.36,35508.0,183.63,185.66,183.3,183.36,35508.0
2025-05-23 12:00:00,183.36,184.44,182.92,183.74,84905.0,183.36,184.44,182.92,183.74,84905.0
2025-05-23 13:00:00,183.93,186.18,183.74,184.33,45749.0,183.93,186.18,183.74,184.33,45749.0
2025-05-23 14:00:00,184.5,185.75,184.03,185.23,45414.0,184.5,185.75,184.03,185.23,45414.0
2025-05-23 15:00:00,185.09,185.92,184.63,184.84,117981.0,185.09,185.92,184.63,184.84,117981.0
2025-05-27 09:30:00,189.19,189.85,183.59,185.13,74455.0,189.19,189.85,183.59,185.13,74455.0
2025-05-27 10:00:00,185.9,188.28,185.58,187.63,66840.0,185.9,188.28,185.58,187.63,66840.0
2025-05-27 11:00:00,187.63,190.1,187.43,189.73,62889.0,187.63,190.1,187.43,189.73,62889.0
2025-05-27 12:00:00,189.72,191.5,189.0,189.94,60527.0,189.72,191.5,189.0,189.94,60527.0
2025-05-27 13:00:00,189.97,190.91,189.52,190.24,30035.0,189.97,190.91,189.52,190.24,30035.0
2025-05-27 14:00:00,190.0,190.61,189.02,189.05,29850.0,190.0,190.61,189.02,189.05,29850.0
2025-05-27 15:00:00,189.19,190.19,187.83,190.19,144771.0,189.19,190.19,187.83,190.19,144771.0
2025-05-28 09:30:00,189.85,191.2,188.52,189.4,13386.0,189.85,191.2,188.52,189.4,13386.0
2025-05-28 10:00:00,189.18,189.71,186.27,186.44,28220.0,189.18,189.71,186.27,186.44,28220.0
2025-05-28 11:00:00,186.52,187.49,186.47,186.73,17160.0,186.52,187.49,186.47,186.73,17160.0
2025-05-28 12:00:00,187.16,187.27,186.5,187.0,17473.0,187.16,187.27,186.5,187.0,17473.0
2025-05-28 13:00:00,187.05,187.48,186.03,186.03,9630.0,187.05,187.48,186.03,186.03,9630.0
2025-05-28 14:00:00,186.0,187.04,184.71,185.37,33267.0,186.0,187.04,184.71,185.37,33267.0
2025-05-28 15:00:00,185.27,186.36,183.8,183.88,102191.0,185.27,186.36,183.8,183.88,102191.0
2025-05-29 09:30:00,191.71,193.04,186.2,189.84,129228.0,191.71,193.04,186.2,189.84,129228.0
2025-05-29 10:00:00,189.72,189.98,185.0,186.21,99271.0,189.72,189.98,185.0,186.21,99271.0
2025-05-29 11:00:00,186.42,187.02,183.02,183.31,44644.0,186.42,187.02,183.02,183.31,44644.0
2025-05-29 12:00:00,183.48,184.85,182.69,183.76,43605.0,183.48,184.85,182.69,183.76,43605.0
2025-05-29 13:00:00,183.92,184.37,182.46,182.56,41999.0,183.92,184.37,182.46,182.56,41999.0
2025-05-29 14:00:00,182.4,184.32,182.4,183.59,42894.0,182.4,184.32,182.4,183.59,42894.0
2025-05-29 15:00:00,183.92,184.56,183.05,184.21,65590.0,183.92,184.56,183.05,184.21,65590.0
2025-05-30 09:30:00,180.0,181.12,178.0,179.56,58749.0,180.0,181.12,178.0,179.56,58749.0
2025-05-30 10:00:00,180.03,182.24,179.7,181.53,34201.0,180.03,182.24,179.7,181.53,34201.0
2025-05-30 11:00:00,182.02,182.05,179.83,180.35,26751.0,182.02,182.05,179.83,180.35,26751.0
2025-05-30 12:00:00,180.62,181.0,177.34,178.11,36649.0,180.62,181.0,177.34,178.11,36649.0
2025-05-30 13:00:00,177.85,179.75,177.85,179.13,16758.0,177.85,179.75,177.85,179.13,16758.0
2025-05-30 14:00:00,179.18,180.91,179.18,180.72,29018.0,179.18,180.91,179.18,180.72,29018.0
2025-05-30 15:00:00,180.59,182.04,180.46,181.08,114845.0,180.59,182.04,180.46,181.08,114845.0
2025-06-02 09:30:00,179.08,179.2,172.59,173.0,71865.0,179.08,179.2,172.59,173.0,71865.0
2025-06-02 10:00:00,172.52,173.03,170.08,170.84,167498.0,172.52,173.03,170.08,170.84,167498.0
2025-06-02 11:00:00,170.98,171.25,168.11,170.46,149012.0,170.98,171.25,168.11,170.46,149012.0
2025-06-02 12:00:00,170.15,170.17,168.41,168.92,69768.0,170.15,170.17,168.41,168.92,69768.0
2025-06-02 13:00:00,168.91,169.21,167.06,168.62,146600.0,168.91,169.21,167.06,168.62,146600.0
2025-06-02 14:00:00,168.46,169.23,167.55,167.91,113428.0,168.46,169.23,167.55,167.91,113428.0
2025-06-02 15:00:00,167.91,168.27,166.15,167.36,325086.0,167.91,168.27,166.15,167.36,325086.0
2025-06-03 09:30:00,169.0,172.1,167.01,170.3,97175.0,169.0,172.1,167.01,170.3,97175.0
2025-06-03 10:00:00,171.35,175.46,170.0,174.48,104592.0,171.35,175.46,170.0,174.48,104592.0
2025-06-03 11:00:00,174.7,176.97,174.6,176.28,81053.0,174.7,176.97,174.6,176.28,81053.0
2025-06-03 12:00:00,176.28,177.47,175.8,177.0,42921.0,176.28,177.47,175.8,177.0,42921.0
2025-06-03 13:00:00,176.91,177.13,175.74,176.64,41440.0,176.91,177.13,175.74,176.64,41440.0
2025-06-03 14:00:00,176.89,177.72,175.79,176.4,47375.0,176.89,177.72,175.79,176.4,47375.0
2025-06-03 15:00:00,176.43,177.51,176.23,176.6,126146.0,176.43,177.51,176.23,176.6,126146.0
2025-06-04 09:30:00,176.65,179.0,176.5,177.7,46514.0,176.65,179.0,176.5,177.7,46514.0
2025-06-04 10:00:00,177.03,177.99,175.44,177.11,77137.0,177.03,177.99,175.44,177.11,77137.0
2025-06-04 11:00:00,177.61,180.74,177.39,180.21,44237.0,177.61,180.74,177.39,180.21,44237.0
2025-06-04 12:00:00,179.91,180.6,179.37,179.98,49845.0,179.91,180.6,179.37,179.98,49845.0
2025-06-04 13:00:00,180.03,180.36,178.99,179.29,29925.0,180.03,180.36,178.99,179.29,29925.0
2025-06-04 14:00:00,179.4,179.72,178.12,178.67,38184.0,179.4,179.72,178.12,178.67,38184.0
2025-06-04 15:00:00,178.64,179.51,178.16,178.19,106305.0,178.64,179.51,178.16,178.19,106305.0
2025-06-05 09:30:00,178.73,180.54,174.68,175.6,58342.0,178.73,180.54,174.68,175.6,58342.0
2025-06-05 10:00:00,175.37,179.0,174.75,178.91,150962.0,175.37,179.0,174.75,178.91,150962.0
2025-06-05 11:00:00,178.77,181.56,178.41,181.44,62442.0,178.77,181.56,178.41,181.44,62442.0
2025-06-05 12:00:00,181.5,182.23,178.58,178.9,166345.0,181.5,182.23,178.58,178.9,166345.0
2025-06-05 13:00:00,178.5,181.32,178.5,179.46,111917.0,178.5,181.32,178.5,179.46,111917.0
2025-06-05 14:00:00,179.71,179.91,176.92,177.16,67391.0,179.71,179.91,176.92,177.16,67391.0
2025-06-05 15:00:00,177.13,177.19,173.74,175.5,309368.0,177.13,177.19,173.74,175.5,309368.0
2025-06-06 09:30:00,182.18,183.0,179.51,180.39,59135.0,182.18,183.0,179.51,180.39,59135.0
2025-06-06 10:00:00,180.38,184.5,180.32,184.36,114709.0,180.38,184.5,180.32,184.36,114709.0
2025-06-06 11:00:00,184.36,186.38,182.54,185.16,86404.0,184.36,186.38,182.54,185.16,86404.0
2025-06-06 12:00:00,185.16,185.67,183.38,183.5,54308.0,185.16,185.67,183.38,183.5,54308.0
2025-06-06 13:00:00,183.75,184.02,182.17,182.54,28635.0,183.75,184.02,182.17,182.54,28635.0
2025-06-06 14:00:00,182.91,183.24,181.64,182.29,53690.0,182.91,183.24,181.64,182.29,53690.0
2025-06-06 15:00:00,182.16,183.47,181.43,183.42,110134.0,182.16,183.47,181.43,183.42,110134.0
2025-06-09 09:30:00,186.12,192.6,186.12,189.16,158527.0,186.12,192.6,186.12,189.16,158527.0
2025-06-09 10:00:00,189.23,189.52,184.72,185.21,106539.0,189.23,189.52,184.72,185.21,106539.0
2025-06-09 11:00:00,185.13,186.53,184.0,185.79,74299.0,185.13,186.53,184.0,185.79,74299.0
2025-06-09 12:00:00,186.04,186.38,184.5,185.21,29132.0,186.04,186.38,184.5,185.21,29132.0
2025-06-09 13:00:00,185.25,185.78,184.11,185.18,46543.0,185.25,185.78,184.11,185.18,46543.0
2025-06-09 14:00:00,185.18,185.26,183.95,185.03,30126.0,185.18,185.26,183.95,185.03,30126.0
2025-06-09 15:00:00,184.94,185.95,184.72,184.83,179494.0,184.94,185.95,184.72,184.83,179494.0
2025-06-10 09:30:00,188.45,189.75,185.59,188.0,107906.0,188.45,189.75,185.59,188.0,107906.0
2025-06-10 10:00:00,188.22,190.63,187.4,187.4,129333.0,188.22,190.63,187.4,187.4,129333.0
2025-06-10 11:00:00,187.34,188.07,185.69,187.36,49272.0,187.34,188.07,185.69,187.36,49272.0
2025-06-10 12:00:00,187.6,188.9,186.41,188.48,72523.0,187.6,188.9,186.41,188.48,72523.0
2025-06-10 13:00:00,188.48,189.0,187.31,187.74,42954.0,188.48,189.0,187.31,187.74,42954.0
2025-06-10 14:00:00,187.42,190.06,186.81,189.8,53951.0,187.42,190.06,186.81,189.8,53951.0
2025-06-10 15:00:00,189.58,189.93,188.66,189.27,150285.0,189.58,189.93,188.66,189.27,150285.0
2025-06-11 09:30:00,191.5,193.32,189.13,191.13,110669.0,191.5,193.32,189.13,191.13,110669.0
2025-06-11 10:00:00,191.18,192.31,185.58,186.06,183023.0,191.18,192.31,185.58,186.06,183023.0
2025-06-11 11:00:00,186.06,186.91,184.75,184.77,127415.0,186.06,186.91,184.75,184.77,127415.0
2025-06-11 12:00:00,185.05,185.05,182.5,183.26,108970.0,185.05,185.05,182.5,183.26,108970.0
2025-06-11 13:00:00,183.77,185.52,183.73,183.99,56209.0,183.77,185.52,183.73,183.99,56209.0
2025-06-11 14:00:00,184.21,184.25,180.86,181.31,118375.0,184.21,184.25,180.86,181.31,118375.0
2025-06-11 15:00:00,181.34,181.65,179.0,179.02,240359.0,181.34,181.65,179.0,179.02,240359.0
2025-06-12 09:30:00,177.6,178.46,173.27,173.63,203538.0,177.6,178.46,173.27,173.63,203538.0
2025-06-12 10:00:00,173.63,178.85,173.16,178.06,155154.0,173.63,178.85,173.16,178.06,155154.0
2025-06-12 11:00:00,178.32,179.5,176.41,177.88,91425.0,178.32,179.5,176.41,177.88,91425.0
2025-06-12 12:00:00,177.89,178.61,177.47,177.86,73230.0,177.89,178.61,177.47,177.86,73230.0
2025-06-12 13:00:00,177.86,178.89,177.55,178.23,114377.0,177.86,178.89,177.55,178.23,114377.0
2025-06-12 14:00:00,178.23,178.25,176.27,177.78,132431.0,178.23,178.25,176.27,177.78,132431.0
2025-06-12 15:00:00,177.9,178.95,176.4,176.78,427927.0,177.9,178.95,176.4,176.78,427927.0
2025-06-13 09:30:00,211.0,221.88,206.0,207.81,1200454.0,211.0,221.88,206.0,207.81,1200454.0
2025-06-13 10:00:00,208.31,209.31,195.64,196.32,1144259.0,208.31,209.31,195.64,196.32,1144259.0
2025-06-13 11:00:00,196.3,199.9,194.4,195.67,563336.0,196.3,199.9,194.4,195.67,563336.0
2025-06-13 12:00:00,195.3,198.46,193.57,194.11,310415.0,195.3,198.46,193.57,194.11,310415.0
2025-06-13 13:00:00,193.76,194.75,192.11,192.91,306712.0,193.76,194.75,192.11,192.91,306712.0
2025-06-13 14:00:00,192.69,194.18,190.1,192.56,324185.0,192.69,194.18,190.1,192.56,324185.0
2025-06-13 15:00:00,192.62,192.84,187.25,189.08,541792.0,192.62,192.84,187.25,189.08,541792.0
2025-06-16 09:30:00,192.57,193.0,184.42,187.1,245205.0,192.57,193.0,184.42,187.1,245205.0
2025-06-16 10:00:00,187.07,193.63,184.81,193.1,295975.0,187.07,193.63,184.81,193.1,295975.0
2025-06-16 11:00:00,193.2,195.2,188.64,189.82,205202.0,193.2,195.2,188.64,189.82,205202.0
2025-06-16 12:00:00,189.84,192.14,188.01,191.11,111357.0,189.84,192.14,188.01,191.11,111357.0
2025-06-16 13:00:00,190.66,192.92,190.3,191.56,64424.0,190.66,192.92,190.3,191.56,64424.0
2025-06-16 14:00:00,191.57,191.98,188.45,189.4,93711.0,191.57,191.98,188.45,189.4,93711.0
2025-06-16 15:00:00,189.62,190.19,187.91,189.3,291645.0,189.62,190.19,187.91,189.3,291645.0
2025-06-17 09:30:00,187.0,189.13,185.31,187.73,91995.0,187.0,189.13,185.31,187.73,91995.0
2025-06-17 10:00:00,187.93,189.01,185.28,185.8,77690.0,187.93,189.01,185.28,185.8,77690.0
2025-06-17 11:00:00,185.87,187.78,185.46,187.56,46112.0,185.87,187.78,185.46,187.56,46112.0
2025-06-17 12:00:00,187.57,189.86,186.53,186.73,67268.0,187.57,189.86,186.53,186.73,67268.0
2025-06-17 13:00:00,186.67,187.54,184.13,184.26,60926.0,186.67,187.54,184.13,184.26,60926.0
2025-06-17 14:00:00,184.45,184.45,181.92,183.37,107523.0,184.45,184.45,181.92,183.37,107523.0
2025-06-17 15:00:00,183.45,183.45,181.33,182.61,179576.0,183.45,183.45,181.33,182.61,179576.0
2025-06-18 09:30:00,182.37,190.6,182.13,190.46,122175.0,182.37,190.6,182.13,190.46,122175.0
2025-06-18 10:00:00,190.61,193.16,188.95,192.95,189226.0,190.61,193.16,188.95,192.95,189226.0
2025-06-18 11:00:00,192.77,194.75,191.54,193.73,97443.0,192.77,194.75,191.54,193.73,97443.0
2025-06-18 12:00:00,193.49,195.8,193.25,194.45,109958.0,193.49,195.8,193.25,194.45,109958.0
2025-06-18 13:00:00,194.09,195.8,193.61,194.92,73376.0,194.09,195.8,193.61,194.92,73376.0
2025-06-18 14:00:00,194.96,196.26,188.77,188.83,183570.0,194.96,196.26,188.77,188.83,183570.0
2025-06-18 15:00:00,189.16,191.8,188.9,188.93,147602.0,189.16,191.8,188.9,188.93,147602.0
2025-06-20 09:30:00,193.03,195.15,188.5,190.67,91396.0,193.03,195.15,188.5,190.67,91396.0
2025-06-20 10:00:00,190.44,190.81,187.33,188.53,47243.0,190.44,190.81,187.33,188.53,47243.0
2025-06-20 11:00:00,188.53,189.88,187.49,188.0,40925.0,188.53,189.88,187.49,188.0,40925.0
2025-06-20 12:00:00,187.6,187.91,186.52,187.19,34013.0,187.6,187.91,186.52,187.19,34013.0
2025-06-20 13:00:00,187.71,187.82,186.17,187.28,40247.0,187.71,187.82,186.17,187.28,40247.0
2025-06-20 14:00:00,187.28,188.25,186.28,186.49,39708.0,187.28,188.25,186.28,186.49,39708.0
2025-06-20 15:00:00,186.73,189.64,186.73,188.87,106370.0,186.73,189.64,186.73,188.87,106370.0