date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-09-20 12:00:00,104.37,105.23,104.37,104.82,117090.0,104.37,105.23,104.37,104.82,117090.0
2017-09-20 13:00:00,104.86,104.99,104.6,104.97,96191.0,104.86,104.99,104.6,104.97,96191.0
2017-09-20 14:00:00,104.93,105.06,104.0,104.53,104780.0,104.93,105.06,104.0,104.53,104780.0
2017-09-20 15:00:00,104.53,105.14,104.47,104.99,256065.0,104.53,105.14,104.47,104.99,256065.0
2017-09-21 09:30:00,104.57,104.83,103.41,103.41,100816.0,104.57,104.83,103.41,103.41,100816.0
2017-09-21 10:00:00,103.36,103.79,102.6,103.16,210518.0,103.36,103.79,102.6,103.16,210518.0
2017-09-21 11:00:00,103.17,103.88,103.09,103.52,179945.0,103.17,103.88,103.09,103.52,179945.0
2017-09-21 12:00:00,103.51,103.82,103.3,103.6,84916.0,103.51,103.82,103.3,103.6,84916.0
2017-09-21 13:00:00,103.61,104.11,103.56,103.96,216604.0,103.61,104.11,103.56,103.96,216604.0
2017-09-21 14:00:00,103.95,104.21,103.95,104.01,139401.0,103.95,104.21,103.95,104.01,139401.0
2017-09-21 15:00:00,104.03,104.16,103.72,103.83,310699.0,104.03,104.16,103.72,103.83,310699.0
2017-09-22 09:30:00,103.38,104.52,103.38,103.88,79559.0,103.38,104.52,103.38,103.88,79559.0
2017-09-22 10:00:00,103.86,104.21,103.31,103.31,172788.0,103.86,104.21,103.31,103.31,172788.0
2017-09-22 11:00:00,103.31,103.64,103.27,103.4,101666.0,103.31,103.64,103.27,103.4,101666.0
2017-09-22 12:00:00,103.35,103.85,103.33,103.51,95114.0,103.35,103.85,103.33,103.51,95114.0
2017-09-22 13:00:00,103.53,103.79,103.39,103.78,55553.0,103.53,103.79,103.39,103.78,55553.0
2017-09-22 14:00:00,103.8,104.09,103.75,104.01,121596.0,103.8,104.09,103.75,104.01,121596.0
2017-09-22 15:00:00,104.01,104.23,103.74,103.83,302549.0,104.01,104.23,103.74,103.83,302549.0
2017-09-25 09:30:00,103.96,104.24,102.35,102.7,97077.0,103.96,104.24,102.35,102.7,97077.0
2017-09-25 10:00:00,102.69,102.8,100.47,100.59,318603.0,102.69,102.8,100.47,100.59,318603.0
2017-09-25 11:00:00,100.56,100.98,100.05,100.05,378802.0,100.56,100.98,100.05,100.05,378802.0
2017-09-25 12:00:00,100.13,100.53,99.97,100.31,248771.0,100.13,100.53,99.97,100.31,248771.0
2017-09-25 13:00:00,100.31,100.45,100.06,100.33,184697.0,100.31,100.45,100.06,100.33,184697.0
2017-09-25 14:00:00,100.33,100.38,99.81,100.01,277304.0,100.33,100.38,99.81,100.01,277304.0
2017-09-25 15:00:00,100.02,100.52,99.8,100.15,593673.0,100.02,100.52,99.8,100.15,593673.0
2017-09-26 09:30:00,100.92,101.47,100.09,100.2,113804.0,100.92,101.47,100.09,100.2,113804.0
2017-09-26 10:00:00,100.18,100.41,98.46,99.07,413808.0,100.18,100.41,98.46,99.07,413808.0
2017-09-26 11:00:00,99.08,99.74,98.85,99.08,297353.0,99.08,99.74,98.85,99.08,297353.0
2017-09-26 12:00:00,99.08,99.83,99.03,99.45,149656.0,99.08,99.83,99.03,99.45,149656.0
2017-09-26 13:00:00,99.47,100.13,99.33,99.75,271372.0,99.47,100.13,99.33,99.75,271372.0
2017-09-26 14:00:00,99.79,100.06,99.52,99.64,179125.0,99.79,100.06,99.52,99.64,179125.0
2017-09-26 15:00:00,99.66,100.04,99.62,99.8,487807.0,99.66,100.04,99.62,99.8,487807.0
2017-09-27 09:30:00,100.27,101.18,99.94,100.03,157664.0,100.27,101.18,99.94,100.03,157664.0
2017-09-27 10:00:00,100.05,100.59,99.7,100.23,267660.0,100.05,100.59,99.7,100.23,267660.0
2017-09-27 11:00:00,100.21,100.91,100.02,100.34,113837.0,100.21,100.91,100.02,100.34,113837.0
2017-09-27 12:00:00,100.32,100.57,99.85,100.53,262611.0,100.32,100.57,99.85,100.53,262611.0
2017-09-27 13:00:00,100.46,101.06,100.13,101.03,148665.0,100.46,101.06,100.13,101.03,148665.0
2017-09-27 14:00:00,101.04,101.37,100.78,101.05,213821.0,101.04,101.37,100.78,101.05,213821.0
2017-09-27 15:00:00,101.07,101.4,100.55,100.76,432054.0,101.07,101.4,100.55,100.76,432054.0
2017-09-28 09:30:00,100.47,101.25,99.95,101.25,132434.0,100.47,101.25,99.95,101.25,132434.0
2017-09-28 10:00:00,101.27,101.86,100.48,101.4,172000.0,101.27,101.86,100.48,101.4,172000.0
2017-09-28 11:00:00,101.41,101.87,101.27,101.54,151305.0,101.41,101.87,101.27,101.54,151305.0
2017-09-28 12:00:00,101.5,101.57,101.37,101.5,96866.0,101.5,101.57,101.37,101.5,96866.0
2017-09-28 13:00:00,101.5,101.72,101.41,101.69,77810.0,101.5,101.72,101.41,101.69,77810.0
2017-09-28 14:00:00,101.67,101.71,101.42,101.55,90134.0,101.67,101.71,101.42,101.55,90134.0
2017-09-28 15:00:00,101.55,101.97,101.37,101.82,235052.0,101.55,101.97,101.37,101.82,235052.0
2017-09-29 09:30:00,102.19,102.97,102.09,102.56,90135.0,102.19,102.97,102.09,102.56,90135.0
2017-09-29 10:00:00,102.66,103.76,102.39,103.39,240508.0,102.66,103.76,102.39,103.39,240508.0
2017-09-29 11:00:00,103.49,104.53,103.4,104.48,342990.0,103.49,104.53,103.4,104.48,342990.0
2017-09-29 12:00:00,104.45,105.07,104.13,104.82,260441.0,104.45,105.07,104.13,104.82,260441.0
2017-09-29 13:00:00,104.84,104.94,104.62,104.74,143103.0,104.84,104.94,104.62,104.74,143103.0
2017-09-29 14:00:00,104.72,105.24,104.59,105.0,185251.0,104.72,105.24,104.59,105.0,185251.0
2017-09-29 15:00:00,105.0,105.66,104.99,105.41,468267.0,105.0,105.66,104.99,105.41,468267.0
2017-10-02 09:30:00,105.3,105.85,104.82,105.41,80241.0,105.3,105.85,104.82,105.41,80241.0
2017-10-02 10:00:00,105.36,105.45,104.36,104.39,182177.0,105.36,105.45,104.36,104.39,182177.0
2017-10-02 11:00:00,104.4,104.4,103.05,103.1,154333.0,104.4,104.4,103.05,103.1,154333.0
2017-10-02 12:00:00,103.01,103.96,102.78,103.84,113173.0,103.01,103.96,102.78,103.84,113173.0
2017-10-02 13:00:00,103.83,103.9,103.55,103.7,116038.0,103.83,103.9,103.55,103.7,116038.0
2017-10-02 14:00:00,103.7,103.87,103.18,103.49,137370.0,103.7,103.87,103.18,103.49,137370.0
2017-10-02 15:00:00,103.55,104.03,103.15,103.32,352908.0,103.55,104.03,103.15,103.32,352908.0
2017-10-03 09:30:00,103.19,104.41,103.19,103.93,65447.0,103.19,104.41,103.19,103.93,65447.0
2017-10-03 10:00:00,103.98,104.05,103.16,103.88,73099.0,103.98,104.05,103.16,103.88,73099.0
2017-10-03 11:00:00,103.88,104.35,103.83,104.14,63969.0,103.88,104.35,103.83,104.14,63969.0
2017-10-03 12:00:00,104.14,104.78,104.09,104.74,49294.0,104.14,104.78,104.09,104.74,49294.0
2017-10-03 13:00:00,104.74,105.06,104.54,104.83,95045.0,104.74,105.06,104.54,104.83,95045.0
2017-10-03 14:00:00,104.82,105.28,104.69,105.09,112910.0,104.82,105.28,104.69,105.09,112910.0
2017-10-03 15:00:00,105.06,105.08,104.33,104.51,374386.0,105.06,105.08,104.33,104.51,374386.0
2017-10-04 09:30:00,104.95,104.95,103.69,104.02,100148.0,104.95,104.95,103.69,104.02,100148.0
2017-10-04 10:00:00,104.03,104.71,103.83,104.62,103768.0,104.03,104.71,103.83,104.62,103768.0
2017-10-04 11:00:00,104.69,105.21,104.55,105.12,52497.0,104.69,105.21,104.55,105.12,52497.0
2017-10-04 12:00:00,105.12,105.59,104.85,105.21,68317.0,105.12,105.59,104.85,105.21,68317.0
2017-10-04 13:00:00,105.12,105.27,104.57,104.62,50335.0,105.12,105.27,104.57,104.62,50335.0
2017-10-04 14:00:00,104.61,105.58,104.61,105.13,65634.0,104.61,105.58,104.61,105.13,65634.0
2017-10-04 15:00:00,105.09,105.34,105.0,105.27,138417.0,105.09,105.34,105.0,105.27,138417.0
2017-10-05 09:30:00,105.91,105.91,105.29,105.47,78749.0,105.91,105.91,105.29,105.47,78749.0
2017-10-05 10:00:00,105.41,105.94,104.99,105.56,84893.0,105.41,105.94,104.99,105.56,84893.0
2017-10-05 11:00:00,105.56,105.95,105.46,105.78,70248.0,105.56,105.95,105.46,105.78,70248.0
2017-10-05 12:00:00,105.79,106.25,105.79,105.96,63670.0,105.79,106.25,105.79,105.96,63670.0
2017-10-05 13:00:00,105.94,106.38,105.79,106.29,63278.0,105.94,106.38,105.79,106.29,63278.0
2017-10-05 14:00:00,106.3,107.23,106.21,107.21,228815.0,106.3,107.23,106.21,107.21,228815.0
2017-10-05 15:00:00,107.22,107.53,106.94,107.02,448393.0,107.22,107.53,106.94,107.02,448393.0
2017-10-06 09:30:00,106.7,107.18,106.23,107.08,48480.0,106.7,107.18,106.23,107.08,48480.0
2017-10-06 10:00:00,107.09,108.3,107.09,107.98,137099.0,107.09,108.3,107.09,107.98,137099.0
2017-10-06 11:00:00,107.94,109.0,107.94,108.97,207660.0,107.94,109.0,107.94,108.97,207660.0
2017-10-06 12:00:00,108.96,110.14,108.88,110.09,439634.0,108.96,110.14,108.88,110.09,439634.0
2017-10-06 13:00:00,110.1,110.18,109.46,109.93,232256.0,110.1,110.18,109.46,109.93,232256.0
2017-10-06 14:00:00,109.98,110.59,109.8,110.52,287213.0,109.98,110.59,109.8,110.52,287213.0
2017-10-06 15:00:00,110.55,110.57,109.99,110.24,398572.0,110.55,110.57,109.99,110.24,398572.0
2017-10-09 09:30:00,110.23,110.23,108.06,108.45,129615.0,110.23,110.23,108.06,108.45,129615.0
2017-10-09 10:00:00,108.36,109.26,108.29,108.89,225649.0,108.36,109.26,108.29,108.89,225649.0
2017-10-09 11:00:00,108.87,109.12,108.48,108.81,151746.0,108.87,109.12,108.48,108.81,151746.0
2017-10-09 12:00:00,108.84,108.91,108.2,108.29,112895.0,108.84,108.91,108.2,108.29,112895.0
2017-10-09 13:00:00,108.28,108.8,108.24,108.38,73927.0,108.28,108.8,108.24,108.38,73927.0
2017-10-09 14:00:00,108.39,108.98,108.35,108.73,141007.0,108.39,108.98,108.35,108.73,141007.0
2017-10-09 15:00:00,108.71,108.78,108.35,108.74,313723.0,108.71,108.78,108.35,108.74,313723.0
2017-10-10 09:30:00,109.63,110.17,108.96,109.71,140005.0,109.63,110.17,108.96,109.71,140005.0
2017-10-10 10:00:00,109.78,109.84,108.81,108.94,155005.0,109.78,109.84,108.81,108.94,155005.0
2017-10-10 11:00:00,108.93,109.04,107.65,107.83,190095.0,108.93,109.04,107.65,107.83,190095.0
2017-10-10 12:00:00,107.88,108.04,107.56,107.92,51019.0,107.88,108.04,107.56,107.92,51019.0
2017-10-10 13:00:00,107.95,108.38,107.74,107.82,72191.0,107.95,108.38,107.74,107.82,72191.0
2017-10-10 14:00:00,107.82,108.45,107.8,108.45,136313.0,107.82,108.45,107.8,108.45,136313.0
2017-10-10 15:00:00,108.45,108.54,108.16,108.3,239966.0,108.45,108.54,108.16,108.3,239966.0
2017-10-11 09:30:00,108.18,109.53,106.28,106.42,271799.0,108.18,109.53,106.28,106.42,271799.0
2017-10-11 10:00:00,106.45,108.39,106.42,107.19,235735.0,106.45,108.39,106.42,107.19,235735.0
2017-10-11 11:00:00,107.2,107.6,106.84,106.88,101177.0,107.2,107.6,106.84,106.88,101177.0
2017-10-11 12:00:00,106.89,108.24,106.49,107.81,171726.0,106.89,108.24,106.49,107.81,171726.0
2017-10-11 13:00:00,107.89,108.2,107.45,108.14,121262.0,107.89,108.2,107.45,108.14,121262.0
2017-10-11 14:00:00,108.2,108.72,108.04,108.22,93863.0,108.2,108.72,108.04,108.22,93863.0
2017-10-11 15:00:00,108.2,108.62,108.03,108.51,268411.0,108.2,108.62,108.03,108.51,268411.0
2017-10-12 09:30:00,108.46,108.46,107.19,108.4,69470.0,108.46,108.46,107.19,108.4,69470.0
2017-10-12 10:00:00,108.44,108.99,108.27,108.47,136320.0,108.44,108.99,108.27,108.47,136320.0
2017-10-12 11:00:00,108.47,108.96,108.3,108.63,63588.0,108.47,108.96,108.3,108.63,63588.0
2017-10-12 12:00:00,108.59,108.99,108.15,108.63,78726.0,108.59,108.99,108.15,108.63,78726.0
2017-10-12 13:00:00,108.65,108.89,108.4,108.59,52574.0,108.65,108.89,108.4,108.59,52574.0
2017-10-12 14:00:00,108.58,108.69,108.26,108.4,94514.0,108.58,108.69,108.26,108.4,94514.0
2017-10-12 15:00:00,108.36,109.04,108.31,108.65,284245.0,108.36,109.04,108.31,108.65,284245.0
2017-10-13 09:30:00,108.65,109.74,108.5,109.5,124967.0,108.65,109.74,108.5,109.5,124967.0
2017-10-13 10:00:00,109.54,109.6,108.52,108.81,195031.0,109.54,109.6,108.52,108.81,195031.0
2017-10-13 11:00:00,108.84,108.93,108.09,108.69,106592.0,108.84,108.93,108.09,108.69,106592.0
2017-10-13 12:00:00,108.66,108.98,108.31,108.51,103754.0,108.66,108.98,108.31,108.51,103754.0
2017-10-13 13:00:00,108.53,108.84,108.43,108.59,122235.0,108.53,108.84,108.43,108.59,122235.0
2017-10-13 14:00:00,108.64,109.4,108.62,108.97,192263.0,108.64,109.4,108.62,108.97,192263.0
2017-10-13 15:00:00,109.0,109.58,108.97,109.33,399468.0,109.0,109.58,108.97,109.33,399468.0
2017-10-16 09:30:00,109.36,110.29,108.35,108.41,151838.0,109.36,110.29,108.35,108.41,151838.0
2017-10-16 10:00:00,108.44,108.8,107.77,108.05,193269.0,108.44,108.8,107.77,108.05,193269.0
2017-10-16 11:00:00,108.06,108.17,107.7,107.83,114246.0,108.06,108.17,107.7,107.83,114246.0
2017-10-16 12:00:00,107.8,107.8,107.23,107.26,145649.0,107.8,107.8,107.23,107.26,145649.0
2017-10-16 13:00:00,107.26,107.35,106.9,107.25,128288.0,107.26,107.35,106.9,107.25,128288.0
2017-10-16 14:00:00,107.26,107.33,106.9,106.99,175907.0,107.26,107.33,106.9,106.99,175907.0
2017-10-16 15:00:00,106.96,107.43,106.87,107.26,350661.0,106.96,107.43,106.87,107.26,350661.0
2017-10-17 09:30:00,106.8,107.21,106.51,106.78,77081.0,106.8,107.21,106.51,106.78,77081.0
2017-10-17 10:00:00,106.85,107.22,106.23,106.9,101901.0,106.85,107.22,106.23,106.9,101901.0
2017-10-17 11:00:00,106.9,107.47,106.9,107.11,51779.0,106.9,107.47,106.9,107.11,51779.0
2017-10-17 12:00:00,107.11,107.5,107.07,107.3,62254.0,107.11,107.5,107.07,107.3,62254.0
2017-10-17 13:00:00,107.2,107.48,107.0,107.44,44893.0,107.2,107.48,107.0,107.44,44893.0
2017-10-17 14:00:00,107.44,107.68,107.27,107.68,99141.0,107.44,107.68,107.27,107.68,99141.0
2017-10-17 15:00:00,107.67,107.81,107.46,107.63,132135.0,107.67,107.81,107.46,107.63,132135.0
2017-10-18 09:30:00,107.51,107.51,106.4,106.4,51122.0,107.51,107.51,106.4,106.4,51122.0
2017-10-18 10:00:00,106.4,106.74,106.16,106.2,186514.0,106.4,106.74,106.16,106.2,186514.0
2017-10-18 11:00:00,106.22,107.13,105.89,106.71,160041.0,106.22,107.13,105.89,106.71,160041.0
2017-10-18 12:00:00,106.68,107.36,106.68,106.96,116060.0,106.68,107.36,106.68,106.96,116060.0
2017-10-18 13:00:00,106.96,107.78,106.93,107.39,83502.0,106.96,107.78,106.93,107.39,83502.0
2017-10-18 14:00:00,107.34,107.53,107.2,107.52,119159.0,107.34,107.53,107.2,107.52,119159.0
2017-10-18 15:00:00,107.52,107.59,107.12,107.18,159605.0,107.52,107.59,107.12,107.18,159605.0
2017-10-19 09:30:00,106.79,107.58,105.4,105.95,132265.0,106.79,107.58,105.4,105.95,132265.0
2017-10-19 10:00:00,105.93,106.83,105.51,106.53,94741.0,105.93,106.83,105.51,106.53,94741.0
2017-10-19 11:00:00,106.52,106.96,106.45,106.8,63705.0,106.52,106.96,106.45,106.8,63705.0
2017-10-19 12:00:00,106.73,106.83,106.05,106.19,78774.0,106.73,106.83,106.05,106.19,78774.0
2017-10-19 13:00:00,106.16,106.5,106.15,106.45,65093.0,106.16,106.5,106.15,106.45,65093.0
2017-10-19 14:00:00,106.4,106.67,106.4,106.64,69692.0,106.4,106.67,106.4,106.64,69692.0
2017-10-19 15:00:00,106.67,106.79,106.49,106.79,189137.0,106.67,106.79,106.49,106.79,189137.0
2017-10-20 09:30:00,107.01,107.76,106.82,107.75,58662.0,107.01,107.76,106.82,107.75,58662.0
2017-10-20 10:00:00,107.73,108.42,107.61,107.77,114108.0,107.73,108.42,107.61,107.77,114108.0
2017-10-20 11:00:00,107.83,108.71,107.68,108.59,69939.0,107.83,108.71,107.68,108.59,69939.0
2017-10-20 12:00:00,108.58,109.24,108.46,109.24,77925.0,108.58,109.24,108.46,109.24,77925.0
2017-10-20 13:00:00,109.19,109.43,108.87,108.98,89381.0,109.19,109.43,108.87,108.98,89381.0
2017-10-20 14:00:00,108.97,109.06,108.48,108.59,77717.0,108.97,109.06,108.48,108.59,77717.0
2017-10-20 15:00:00,108.61,108.67,108.12,108.52,176613.0,108.61,108.67,108.12,108.52,176613.0
2017-10-23 09:30:00,109.22,109.22,107.49,107.91,72427.0,109.22,109.22,107.49,107.91,72427.0
2017-10-23 10:00:00,107.86,108.18,107.33,108.02,94412.0,107.86,108.18,107.33,108.02,94412.0
2017-10-23 11:00:00,108.0,108.11,107.66,107.81,68578.0,108.0,108.11,107.66,107.81,68578.0
2017-10-23 12:00:00,107.84,108.4,107.71,108.26,80514.0,107.84,108.4,107.71,108.26,80514.0
2017-10-23 13:00:00,108.25,108.41,107.73,107.94,56161.0,108.25,108.41,107.73,107.94,56161.0
2017-10-23 14:00:00,108.0,108.24,107.94,108.08,62103.0,108.0,108.24,107.94,108.08,62103.0
2017-10-23 15:00:00,108.05,108.19,107.51,107.75,152747.0,108.05,108.19,107.51,107.75,152747.0
2017-10-24 09:30:00,108.1,108.27,107.45,107.5,82022.0,108.1,108.27,107.45,107.5,82022.0
2017-10-24 10:00:00,107.58,108.24,107.58,108.08,124353.0,107.58,108.24,107.58,108.08,124353.0
2017-10-24 11:00:00,108.07,108.15,107.77,107.98,64992.0,108.07,108.15,107.77,107.98,64992.0
2017-10-24 12:00:00,107.95,107.95,107.41,107.41,34937.0,107.95,107.95,107.41,107.41,34937.0
2017-10-24 13:00:00,107.38,107.63,107.19,107.47,41204.0,107.38,107.63,107.19,107.47,41204.0
2017-10-24 14:00:00,107.48,107.58,107.17,107.27,52795.0,107.48,107.58,107.17,107.27,52795.0
2017-10-24 15:00:00,107.28,107.34,106.79,107.17,204293.0,107.28,107.34,106.79,107.17,204293.0
2017-10-25 09:30:00,107.19,107.91,106.57,106.64,66086.0,107.19,107.91,106.57,106.64,66086.0
2017-10-25 10:00:00,106.54,107.5,106.54,106.92,170514.0,106.54,107.5,106.54,106.92,170514.0
2017-10-25 11:00:00,106.86,106.86,105.22,105.78,234351.0,106.86,106.86,105.22,105.78,234351.0
2017-10-25 12:00:00,105.89,105.89,104.51,105.52,175356.0,105.89,105.89,104.51,105.52,175356.0
2017-10-25 13:00:00,105.51,105.69,105.13,105.34,70734.0,105.51,105.69,105.13,105.34,70734.0
2017-10-25 14:00:00,105.37,105.91,105.35,105.8,83134.0,105.37,105.91,105.35,105.8,83134.0
2017-10-25 15:00:00,105.77,105.97,105.56,105.81,239803.0,105.77,105.97,105.56,105.81,239803.0
2017-10-26 09:30:00,104.74,107.25,104.56,107.11,79101.0,104.74,107.25,104.56,107.11,79101.0
2017-10-26 10:00:00,107.04,107.2,106.06,107.18,119064.0,107.04,107.2,106.06,107.18,119064.0
2017-10-26 11:00:00,107.21,107.59,106.88,107.11,73676.0,107.21,107.59,106.88,107.11,73676.0
2017-10-26 12:00:00,107.04,107.33,106.9,107.17,40143.0,107.04,107.33,106.9,107.17,40143.0
2017-10-26 13:00:00,107.17,107.26,106.74,106.93,32777.0,107.17,107.26,106.74,106.93,32777.0
2017-10-26 14:00:00,106.87,107.5,106.75,107.42,42596.0,106.87,107.5,106.75,107.42,42596.0
2017-10-26 15:00:00,107.34,107.68,107.04,107.12,142545.0,107.34,107.68,107.04,107.12,142545.0
2017-10-27 09:30:00,108.02,109.31,108.0,109.03,113377.0,108.02,109.31,108.0,109.03,113377.0
2017-10-27 10:00:00,109.06,109.55,107.69,107.73,149056.0,109.06,109.55,107.69,107.73,149056.0
2017-10-27 11:00:00,107.68,107.85,107.11,107.74,52604.0,107.68,107.85,107.11,107.74,52604.0
2017-10-27 12:00:00,107.71,108.88,107.71,108.24,111362.0,107.71,108.88,107.71,108.24,111362.0
2017-10-27 13:00:00,108.23,108.95,108.13,108.85,81156.0,108.23,108.95,108.13,108.85,81156.0
2017-10-27 14:00:00,108.79,109.04,108.58,108.58,76348.0,108.79,109.04,108.58,108.58,76348.0
2017-10-27 15:00:00,108.58,108.73,108.31,108.52,150426.0,108.58,108.73,108.31,108.52,150426.0
2017-10-30 09:30:00,108.6,108.79,108.03,108.16,52721.0,108.6,108.79,108.03,108.16,52721.0
2017-10-30 10:00:00,108.15,109.26,108.09,108.71,168853.0,108.15,109.26,108.09,108.71,168853.0
2017-10-30 11:00:00,108.7,108.76,108.1,108.21,53151.0,108.7,108.76,108.1,108.21,53151.0
2017-10-30 12:00:00,108.22,108.5,107.69,108.48,68878.0,108.22,108.5,107.69,108.48,68878.0
2017-10-30 13:00:00,108.52,109.05,108.18,108.18,71196.0,108.52,109.05,108.18,108.18,71196.0
2017-10-30 14:00:00,108.21,108.66,108.17,108.65,65057.0,108.21,108.66,108.17,108.65,65057.0
2017-10-30 15:00:00,108.64,108.64,108.15,108.43,264845.0,108.64,108.64,108.15,108.43,264845.0
2017-10-31 09:30:00,108.12,108.75,107.89,108.4,86608.0,108.12,108.75,107.89,108.4,86608.0
2017-10-31 10:00:00,108.47,109.22,108.35,109.2,62560.0,108.47,109.22,108.35,109.2,62560.0
2017-10-31 11:00:00,109.22,111.49,109.15,111.28,333803.0,109.22,111.49,109.15,111.28,333803.0
2017-10-31 12:00:00,111.32,111.66,110.91,111.07,209804.0,111.32,111.66,110.91,111.07,209804.0
2017-10-31 13:00:00,111.05,111.58,110.83,111.44,234731.0,111.05,111.58,110.83,111.44,234731.0
2017-10-31 14:00:00,111.45,111.83,111.17,111.35,145781.0,111.45,111.83,111.17,111.35,145781.0
2017-10-31 15:00:00,111.36,111.64,110.75,110.94,357108.0,111.36,111.64,110.75,110.94,357108.0
2017-11-01 09:30:00,111.94,111.94,109.7,109.87,122598.0,111.94,111.94,109.7,109.87,122598.0
2017-11-01 10:00:00,109.9,110.15,108.83,109.63,166291.0,109.9,110.15,108.83,109.63,166291.0
2017-11-01 11:00:00,109.58,109.94,108.55,108.63,103414.0,109.58,109.94,108.55,108.63,103414.0
2017-11-01 12:00:00,108.67,109.34,108.61,108.98,92893.0,108.67,109.34,108.61,108.98,92893.0
2017-11-01 13:00:00,108.96,109.47,108.61,109.39,87470.0,108.96,109.47,108.61,109.39,87470.0
2017-11-01 14:00:00,109.34,109.85,109.23,109.84,82286.0,109.34,109.85,109.23,109.84,82286.0
2017-11-01 15:00:00,109.81,110.39,109.74,110.31,203150.0,109.81,110.39,109.74,110.31,203150.0
2017-11-02 09:30:00,109.92,111.2,109.18,111.12,50580.0,109.92,111.2,109.18,111.12,50580.0
2017-11-02 10:00:00,111.04,111.66,110.29,110.47,153670.0,111.04,111.66,110.29,110.47,153670.0
2017-11-02 11:00:00,110.45,111.08,109.84,110.57,53717.0,110.45,111.08,109.84,110.57,53717.0
2017-11-02 12:00:00,110.68,110.95,110.3,110.75,61155.0,110.68,110.95,110.3,110.75,61155.0
2017-11-02 13:00:00,110.76,111.15,110.55,110.68,49611.0,110.76,111.15,110.55,110.68,49611.0
2017-11-02 14:00:00,110.73,110.97,110.5,110.59,32660.0,110.73,110.97,110.5,110.59,32660.0
2017-11-02 15:00:00,110.68,110.77,110.42,110.59,91184.0,110.68,110.77,110.42,110.59,91184.0
2017-11-03 09:30:00,107.66,110.93,107.44,108.34,158795.0,107.66,110.93,107.44,108.34,158795.0
2017-11-03 10:00:00,108.36,108.85,108.07,108.47,115853.0,108.36,108.85,108.07,108.47,115853.0
2017-11-03 11:00:00,108.57,108.62,108.0,108.5,110301.0,108.57,108.62,108.0,108.5,110301.0
2017-11-03 12:00:00,108.51,109.26,108.4,108.92,68203.0,108.51,109.26,108.4,108.92,68203.0
2017-11-03 13:00:00,108.89,109.23,108.83,109.13,96230.0,108.89,109.23,108.83,109.13,96230.0
2017-11-03 14:00:00,109.2,109.77,109.19,109.74,84476.0,109.2,109.77,109.19,109.74,84476.0
2017-11-03 15:00:00,109.76,109.9,109.42,109.73,241412.0,109.76,109.9,109.42,109.73,241412.0
2017-11-06 09:30:00,110.0,110.6,109.49,110.0,52646.0,110.0,110.6,109.49,110.0,52646.0
2017-11-06 10:00:00,109.99,110.44,109.71,109.74,47297.0,109.99,110.44,109.71,109.74,47297.0
2017-11-06 11:00:00,109.73,109.77,108.84,109.08,45705.0,109.73,109.77,108.84,109.08,45705.0
2017-11-06 12:00:00,109.05,109.15,108.82,108.89,55452.0,109.05,109.15,108.82,108.89,55452.0
2017-11-06 13:00:00,108.89,108.92,108.37,108.76,96031.0,108.89,108.92,108.37,108.76,96031.0
2017-11-06 14:00:00,108.76,108.89,108.47,108.72,122667.0,108.76,108.89,108.47,108.72,122667.0
2017-11-06 15:00:00,108.74,108.83,108.3,108.34,212416.0,108.74,108.83,108.3,108.34,212416.0
2017-11-07 09:30:00,108.25,108.98,107.9,108.0,60753.0,108.25,108.98,107.9,108.0,60753.0
2017-11-07 10:00:00,108.04,108.94,107.57,107.99,114673.0,108.04,108.94,107.57,107.99,114673.0
2017-11-07 11:00:00,107.99,108.72,107.99,108.41,57403.0,107.99,108.72,107.99,108.41,57403.0
2017-11-07 12:00:00,108.33,108.54,107.89,108.46,61352.0,108.33,108.54,107.89,108.46,61352.0
2017-11-07 13:00:00,108.42,108.95,108.42,108.61,51219.0,108.42,108.95,108.42,108.61,51219.0
2017-11-07 14:00:00,108.61,108.66,108.28,108.44,41715.0,108.61,108.66,108.28,108.44,41715.0
2017-11-07 15:00:00,108.41,108.7,108.31,108.57,135764.0,108.41,108.7,108.31,108.57,135764.0
2017-11-08 09:30:00,108.14,108.86,107.77,108.56,101277.0,108.14,108.86,107.77,108.56,101277.0
2017-11-08 10:00:00,108.82,109.74,108.68,109.71,132673.0,108.82,109.74,108.68,109.71,132673.0
2017-11-08 11:00:00,109.68,110.99,109.68,110.46,138166.0,109.68,110.99,109.68,110.46,138166.0
2017-11-08 12:00:00,110.45,111.87,110.18,111.83,126506.0,110.45,111.87,110.18,111.83,126506.0
2017-11-08 13:00:00,111.74,111.81,111.28,111.47,64079.0,111.74,111.81,111.28,111.47,64079.0
2017-11-08 14:00:00,111.49,111.59,111.08,111.36,71891.0,111.49,111.59,111.08,111.36,71891.0
2017-11-08 15:00:00,111.32,111.65,110.63,110.88,280637.0,111.32,111.65,110.63,110.88,280637.0
2017-11-09 09:30:00,108.42,109.36,106.69,108.0,182564.0,108.42,109.36,106.69,108.0,182564.0
2017-11-09 10:00:00,108.02,108.2,106.82,107.17,236620.0,108.02,108.2,106.82,107.17,236620.0
2017-11-09 11:00:00,107.2,107.67,105.33,105.57,333374.0,107.2,107.67,105.33,105.57,333374.0
2017-11-09 12:00:00,105.53,105.79,104.5,105.61,232133.0,105.53,105.79,104.5,105.61,232133.0
2017-11-09 13:00:00,105.56,106.34,105.24,106.21,111636.0,105.56,106.34,105.24,106.21,111636.0
2017-11-09 14:00:00,106.21,106.28,105.64,106.07,103622.0,106.21,106.28,105.64,106.07,103622.0
2017-11-09 15:00:00,106.1,106.27,105.6,106.17,364717.0,106.1,106.27,105.6,106.17,364717.0
2017-11-10 09:30:00,105.79,106.64,104.85,105.58,99741.0,105.79,106.64,104.85,105.58,99741.0
2017-11-10 10:00:00,105.71,106.45,105.52,106.44,114372.0,105.71,106.45,105.52,106.44,114372.0
2017-11-10 11:00:00,106.44,106.83,106.22,106.83,108669.0,106.44,106.83,106.22,106.83,108669.0
2017-11-10 12:00:00,106.85,107.42,106.82,106.84,89756.0,106.85,107.42,106.82,106.84,89756.0
2017-11-10 13:00:00,106.84,107.5,106.84,107.26,47743.0,106.84,107.5,106.84,107.26,47743.0
2017-11-10 14:00:00,107.26,107.32,106.95,107.16,79701.0,107.26,107.32,106.95,107.16,79701.0
2017-11-10 15:00:00,107.16,107.45,106.82,107.31,302941.0,107.16,107.45,106.82,107.31,302941.0
2017-11-13 09:30:00,106.58,106.99,105.93,106.18,62196.0,106.58,106.99,105.93,106.18,62196.0
2017-11-13 10:00:00,106.34,106.76,105.53,105.88,119207.0,106.34,106.76,105.53,105.88,119207.0
2017-11-13 11:00:00,105.88,106.3,105.7,105.73,98951.0,105.88,106.3,105.7,105.73,98951.0
2017-11-13 12:00:00,105.74,106.24,105.71,106.14,40286.0,105.74,106.24,105.71,106.14,40286.0
2017-11-13 13:00:00,106.12,106.16,105.78,105.79,35261.0,106.12,106.16,105.78,105.79,35261.0
2017-11-13 14:00:00,105.8,105.91,105.51,105.6,61751.0,105.8,105.91,105.51,105.6,61751.0
2017-11-13 15:00:00,105.6,106.24,105.58,106.14,176877.0,105.6,106.24,105.58,106.14,176877.0
2017-11-14 09:30:00,106.04,107.2,105.55,106.38,82608.0,106.04,107.2,105.55,106.38,82608.0
2017-11-14 10:00:00,106.46,107.3,106.1,107.14,122062.0,106.46,107.3,106.1,107.14,122062.0
2017-11-14 11:00:00,107.12,107.41,106.99,107.32,49743.0,107.12,107.41,106.99,107.32,49743.0
2017-11-14 12:00:00,107.4,107.53,106.77,106.94,43213.0,107.4,107.53,106.77,106.94,43213.0
2017-11-14 13:00:00,106.87,107.33,106.4,107.32,48540.0,106.87,107.33,106.4,107.32,48540.0
2017-11-14 14:00:00,107.31,107.47,107.05,107.14,56282.0,107.31,107.47,107.05,107.14,56282.0
2017-11-14 15:00:00,107.18,107.55,107.03,107.45,142772.0,107.18,107.55,107.03,107.45,142772.0
2017-11-15 09:30:00,106.59,106.73,105.26,106.43,63489.0,106.59,106.73,105.26,106.43,63489.0
2017-11-15 10:00:00,106.44,107.35,106.43,106.89,85426.0,106.44,107.35,106.43,106.89,85426.0
2017-11-15 11:00:00,106.93,106.98,106.13,106.25,76601.0,106.93,106.98,106.13,106.25,76601.0
2017-11-15 12:00:00,106.31,106.42,105.78,106.01,59851.0,106.31,106.42,105.78,106.01,59851.0
2017-11-15 13:00:00,105.98,106.26,105.61,106.26,50419.0,105.98,106.26,105.61,106.26,50419.0
2017-11-15 14:00:00,106.25,106.66,106.21,106.55,48167.0,106.25,106.66,106.21,106.55,48167.0
2017-11-15 15:00:00,106.59,106.7,106.29,106.69,133383.0,106.59,106.7,106.29,106.69,133383.0
2017-11-16 09:30:00,107.04,109.27,106.98,109.03,101656.0,107.04,109.27,106.98,109.03,101656.0
2017-11-16 10:00:00,109.03,109.79,108.8,108.88,147016.0,109.03,109.79,108.8,108.88,147016.0
2017-11-16 11:00:00,108.9,109.15,108.58,108.85,114318.0,108.9,109.15,108.58,108.85,114318.0
2017-11-16 12:00:00,108.83,109.24,108.82,109.19,57178.0,108.83,109.24,108.82,109.19,57178.0
2017-11-16 13:00:00,109.2,109.4,108.79,108.93,45615.0,109.2,109.4,108.79,108.93,45615.0
2017-11-16 14:00:00,108.94,109.46,108.93,109.32,105208.0,108.94,109.46,108.93,109.32,105208.0
2017-11-16 15:00:00,109.35,109.61,109.23,109.34,180207.0,109.35,109.61,109.23,109.34,180207.0
2017-11-17 09:30:00,110.0,112.8,109.84,111.3,231449.0,110.0,112.8,109.84,111.3,231449.0
2017-11-17 10:00:00,111.36,111.6,110.26,110.95,238389.0,111.36,111.6,110.26,110.95,238389.0
2017-11-17 11:00:00,110.95,111.33,110.61,111.06,117421.0,110.95,111.33,110.61,111.06,117421.0
2017-11-17 12:00:00,111.15,111.25,110.81,111.11,162009.0,111.15,111.25,110.81,111.11,162009.0
2017-11-17 13:00:00,111.17,111.52,111.1,111.38,107660.0,111.17,111.52,111.1,111.38,107660.0
2017-11-17 14:00:00,111.4,111.77,111.36,111.76,146374.0,111.4,111.77,111.36,111.76,146374.0
2017-11-17 15:00:00,111.77,111.89,111.55,111.68,526408.0,111.77,111.89,111.55,111.68,526408.0
2017-11-20 09:30:00,111.89,113.69,111.43,112.88,168536.0,111.89,113.69,111.43,112.88,168536.0
2017-11-20 10:00:00,112.65,113.41,112.06,113.17,285850.0,112.65,113.41,112.06,113.17,285850.0
2017-11-20 11:00:00,113.19,113.95,113.07,113.74,133038.0,113.19,113.95,113.07,113.74,133038.0
2017-11-20 12:00:00,113.73,114.12,113.54,113.69,130894.0,113.73,114.12,113.54,113.69,130894.0
2017-11-20 13:00:00,113.69,113.91,113.56,113.72,65703.0,113.69,113.91,113.56,113.72,65703.0
2017-11-20 14:00:00,113.73,113.73,113.36,113.61,91794.0,113.73,113.73,113.36,113.61,91794.0
2017-11-20 15:00:00,113.62,113.94,113.36,113.85,342929.0,113.62,113.94,113.36,113.85,342929.0
2017-11-21 09:30:00,113.96,115.3,113.6,115.27,119390.0,113.96,115.3,113.6,115.27,119390.0
2017-11-21 10:00:00,115.2,115.8,114.73,115.59,146998.0,115.2,115.8,114.73,115.59,146998.0
2017-11-21 11:00:00,115.63,116.32,115.26,115.66,224970.0,115.63,116.32,115.26,115.66,224970.0
2017-11-21 12:00:00,115.71,115.93,115.42,115.52,106376.0,115.71,115.93,115.42,115.52,106376.0
2017-11-21 13:00:00,115.53,115.94,115.46,115.47,79854.0,115.53,115.94,115.46,115.47,79854.0
2017-11-21 14:00:00,115.46,115.56,115.13,115.39,115280.0,115.46,115.56,115.13,115.39,115280.0
2017-11-21 15:00:00,115.39,115.57,114.85,115.21,327808.0,115.39,115.57,114.85,115.21,327808.0
2017-11-22 09:30:00,115.4,115.53,114.25,115.18,51481.0,115.4,115.53,114.25,115.18,51481.0
2017-11-22 10:00:00,115.27,115.64,114.56,115.39,133748.0,115.27,115.64,114.56,115.39,133748.0
2017-11-22 11:00:00,115.39,116.1,114.87,115.11,123296.0,115.39,116.1,114.87,115.11,123296.0
2017-11-22 12:00:00,115.13,115.14,114.79,115.01,48792.0,115.13,115.14,114.79,115.01,48792.0
2017-11-22 13:00:00,115.02,115.33,114.96,115.06,49465.0,115.02,115.33,114.96,115.06,49465.0
2017-11-22 14:00:00,115.02,115.35,114.81,115.2,79314.0,115.02,115.35,114.81,115.2,79314.0
2017-11-22 15:00:00,115.21,115.32,115.0,115.2,152375.0,115.21,115.32,115.0,115.2,152375.0
2017-11-24 09:30:00,115.43,116.62,115.42,116.21,61431.0,115.43,116.62,115.42,116.21,61431.0
2017-11-24 10:00:00,116.19,116.28,115.64,115.99,79686.0,116.19,116.28,115.64,115.99,79686.0
2017-11-24 11:00:00,116.05,116.37,115.85,116.34,79692.0,116.05,116.37,115.85,116.34,79692.0
2017-11-24 12:00:00,116.33,116.61,115.93,116.14,167738.0,116.33,116.61,115.93,116.14,167738.0
2017-11-27 09:30:00,116.37,116.89,115.29,115.83,136768.0,116.37,116.89,115.29,115.83,136768.0
2017-11-27 10:00:00,115.85,116.66,115.79,116.31,231088.0,115.85,116.66,115.79,116.31,231088.0
2017-11-27 11:00:00,116.35,116.48,115.6,115.63,130346.0,116.35,116.48,115.6,115.63,130346.0
2017-11-27 12:00:00,115.6,116.01,115.53,115.65,77442.0,115.6,116.01,115.53,115.65,77442.0
2017-11-27 13:00:00,115.64,115.95,115.51,115.52,72347.0,115.64,115.95,115.51,115.52,72347.0
2017-11-27 14:00:00,115.52,115.57,114.44,114.92,140790.0,115.52,115.57,114.44,114.92,140790.0
2017-11-27 15:00:00,114.91,115.09,114.74,114.89,246918.0,114.91,115.09,114.74,114.89,246918.0
2017-11-28 09:30:00,115.31,115.59,113.36,113.65,74899.0,115.31,115.59,113.36,113.65,74899.0
2017-11-28 10:00:00,113.7,114.4,113.7,114.08,154983.0,113.7,114.4,113.7,114.08,154983.0
2017-11-28 11:00:00,114.13,114.65,113.95,114.34,74155.0,114.13,114.65,113.95,114.34,74155.0
2017-11-28 12:00:00,114.32,114.89,114.28,114.78,69491.0,114.32,114.89,114.28,114.78,69491.0
2017-11-28 13:00:00,114.81,114.99,114.46,114.46,60885.0,114.81,114.99,114.46,114.46,60885.0
2017-11-28 14:00:00,114.45,114.84,114.03,114.63,86996.0,114.45,114.84,114.03,114.63,86996.0
2017-11-28 15:00:00,114.63,115.1,114.51,114.75,283967.0,114.63,115.1,114.51,114.75,283967.0
2017-11-29 09:30:00,114.0,114.24,111.85,111.86,220100.0,114.0,114.24,111.85,111.86,220100.0
2017-11-29 10:00:00,111.85,112.44,109.67,109.95,572394.0,111.85,112.44,109.67,109.95,572394.0
2017-11-29 11:00:00,110.0,110.0,107.36,107.42,484193.0,110.0,110.0,107.36,107.42,484193.0
2017-11-29 12:00:00,107.48,109.59,106.62,108.08,397212.0,107.48,109.59,106.62,108.08,397212.0
2017-11-29 13:00:00,108.17,109.3,107.85,108.42,292582.0,108.17,109.3,107.85,108.42,292582.0
2017-11-29 14:00:00,108.38,108.5,107.04,107.65,301720.0,108.38,108.5,107.04,107.65,301720.0
2017-11-29 15:00:00,107.67,108.01,105.63,106.53,1174047.0,107.67,108.01,105.63,106.53,1174047.0
2017-11-30 09:30:00,105.49,107.7,102.62,104.39,1290962.0,105.49,107.7,102.62,104.39,1290962.0
2017-11-30 10:00:00,104.37,106.0,103.3,104.56,721796.0,104.37,106.0,103.3,104.56,721796.0
2017-11-30 11:00:00,104.56,105.19,103.22,103.76,487231.0,104.56,105.19,103.22,103.76,487231.0
2017-11-30 12:00:00,103.77,104.21,102.5,103.1,414534.0,103.77,104.21,102.5,103.1,414534.0
2017-11-30 13:00:00,103.11,103.75,102.11,102.74,570511.0,103.11,103.75,102.11,102.74,570511.0
2017-11-30 14:00:00,102.64,103.79,102.61,103.52,356453.0,102.64,103.79,102.61,103.52,356453.0
2017-11-30 15:00:00,103.45,103.79,102.37,103.02,1115713.0,103.45,103.79,102.37,103.02,1115713.0
2017-12-01 09:30:00,102.63,103.88,101.05,101.53,260168.0,102.63,103.88,101.05,101.53,260168.0
2017-12-01 10:00:00,101.54,102.53,100.86,101.29,465049.0,101.54,102.53,100.86,101.29,465049.0
2017-12-01 11:00:00,101.29,101.43,98.57,99.26,945028.0,101.29,101.43,98.57,99.26,945028.0
2017-12-01 12:00:00,99.35,100.71,99.0,99.91,239553.0,99.35,100.71,99.0,99.91,239553.0
2017-12-01 13:00:00,99.85,100.15,99.53,99.67,161006.0,99.85,100.15,99.53,99.67,161006.0
2017-12-01 14:00:00,99.64,100.21,99.18,100.15,298740.0,99.64,100.21,99.18,100.15,298740.0
2017-12-01 15:00:00,100.16,100.71,99.99,100.61,693370.0,100.16,100.71,99.99,100.61,693370.0
2017-12-04 09:30:00,101.38,101.7,99.11,99.16,269979.0,101.38,101.7,99.11,99.16,269979.0
2017-12-04 10:00:00,99.36,99.36,97.52,98.1,603058.0,99.36,99.36,97.52,98.1,603058.0
2017-12-04 11:00:00,98.11,98.18,97.1,97.26,394708.0,98.11,98.18,97.1,97.26,394708.0
2017-12-04 12:00:00,97.26,98.42,97.25,98.15,185758.0,97.26,98.42,97.25,98.15,185758.0
2017-12-04 13:00:00,98.06,98.54,97.78,98.39,187361.0,98.06,98.54,97.78,98.39,187361.0
2017-12-04 14:00:00,98.31,98.35,97.52,97.91,315945.0,98.31,98.35,97.52,97.91,315945.0
2017-12-04 15:00:00,97.88,97.95,96.5,96.56,686502.0,97.88,97.95,96.5,96.56,686502.0
2017-12-05 09:30:00,96.48,98.19,95.35,97.46,339835.0,96.48,98.19,95.35,97.46,339835.0
2017-12-05 10:00:00,97.55,98.25,96.87,97.66,423992.0,97.55,98.25,96.87,97.66,423992.0
2017-12-05 11:00:00,97.69,98.42,97.58,97.66,349337.0,97.69,98.42,97.58,97.66,349337.0
2017-12-05 12:00:00,97.59,98.73,97.54,98.22,259462.0,97.59,98.73,97.54,98.22,259462.0
2017-12-05 13:00:00,98.22,98.26,97.46,98.22,194986.0,98.22,98.26,97.46,98.22,194986.0
2017-12-05 14:00:00,98.27,98.28,97.64,97.8,263552.0,98.27,98.28,97.64,97.8,263552.0
2017-12-05 15:00:00,97.81,99.68,97.79,99.15,865275.0,97.81,99.68,97.79,99.15,865275.0
2017-12-06 09:30:00,98.67,99.81,98.18,99.22,129563.0,98.67,99.81,98.18,99.22,129563.0
2017-12-06 10:00:00,99.21,99.67,98.5,99.3,501926.0,99.21,99.67,98.5,99.3,501926.0
2017-12-06 11:00:00,99.21,100.2,99.11,99.65,395108.0,99.21,100.2,99.11,99.65,395108.0
2017-12-06 12:00:00,99.65,100.09,99.11,100.0,284433.0,99.65,100.09,99.11,100.0,284433.0
2017-12-06 13:00:00,100.0,100.75,99.9,100.69,277931.0,100.0,100.75,99.9,100.69,277931.0
2017-12-06 14:00:00,100.72,101.52,100.67,101.52,345112.0,100.72,101.52,100.67,101.52,345112.0
2017-12-06 15:00:00,101.52,102.53,101.35,102.33,1095483.0,101.52,102.53,101.35,102.33,1095483.0
2017-12-07 09:30:00,102.75,104.27,102.5,102.88,462774.0,102.75,104.27,102.5,102.88,462774.0
2017-12-07 10:00:00,102.84,104.81,102.36,103.84,669460.0,102.84,104.81,102.36,103.84,669460.0
2017-12-07 11:00:00,103.84,104.43,103.61,103.91,562996.0,103.84,104.43,103.61,103.91,562996.0
2017-12-07 12:00:00,103.92,104.51,103.7,103.97,369876.0,103.92,104.51,103.7,103.97,369876.0
2017-12-07 13:00:00,103.95,104.04,103.02,103.39,304945.0,103.95,104.04,103.02,103.39,304945.0
2017-12-07 14:00:00,103.39,104.25,103.38,103.99,430720.0,103.39,104.25,103.38,103.99,430720.0
2017-12-07 15:00:00,103.97,104.27,103.64,104.17,502800.0,103.97,104.27,103.64,104.17,502800.0
2017-12-08 09:30:00,105.0,106.35,104.95,105.36,321578.0,105.0,106.35,104.95,105.36,321578.0
2017-12-08 10:00:00,105.24,105.41,104.18,104.42,198647.0,105.24,105.41,104.18,104.42,198647.0
2017-12-08 11:00:00,104.45,104.78,104.08,104.34,198012.0,104.45,104.78,104.08,104.34,198012.0
2017-12-08 12:00:00,104.38,105.05,103.85,104.03,265789.0,104.38,105.05,103.85,104.03,265789.0
2017-12-08 13:00:00,103.98,104.63,103.87,104.63,134380.0,103.98,104.63,103.87,104.63,134380.0
2017-12-08 14:00:00,104.6,104.93,104.46,104.65,175952.0,104.6,104.93,104.46,104.65,175952.0
2017-12-08 15:00:00,104.67,105.33,104.35,104.83,485554.0,104.67,105.33,104.35,104.83,485554.0
2017-12-11 09:30:00,105.16,106.83,105.16,106.07,248354.0,105.16,106.83,105.16,106.07,248354.0
2017-12-11 10:00:00,106.12,106.38,104.33,104.37,769761.0,106.12,106.38,104.33,104.37,769761.0
2017-12-11 11:00:00,104.36,104.64,103.3,103.69,248924.0,104.36,104.64,103.3,103.69,248924.0
2017-12-11 12:00:00,103.76,104.53,103.76,104.23,226974.0,103.76,104.53,103.76,104.23,226974.0
2017-12-11 13:00:00,104.25,104.37,103.68,104.25,191945.0,104.25,104.37,103.68,104.25,191945.0
2017-12-11 14:00:00,104.22,104.29,103.95,104.14,201013.0,104.22,104.29,103.95,104.14,201013.0
2017-12-11 15:00:00,104.14,105.11,104.01,104.78,357223.0,104.14,105.11,104.01,104.78,357223.0
2017-12-12 09:30:00,104.56,105.43,104.3,104.76,154268.0,104.56,105.43,104.3,104.76,154268.0
2017-12-12 10:00:00,104.95,105.3,103.9,104.38,205047.0,104.95,105.3,103.9,104.38,205047.0
2017-12-12 11:00:00,104.38,104.71,104.04,104.31,665184.0,104.38,104.71,104.04,104.31,665184.0
2017-12-12 12:00:00,104.36,104.65,102.99,103.25,132792.0,104.36,104.65,102.99,103.25,132792.0
2017-12-12 13:00:00,103.23,103.23,102.42,102.59,388145.0,103.23,103.23,102.42,102.59,388145.0
2017-12-12 14:00:00,102.58,103.1,102.26,102.91,215169.0,102.58,103.1,102.26,102.91,215169.0
2017-12-12 15:00:00,102.92,103.09,102.32,102.46,556713.0,102.92,103.09,102.32,102.46,556713.0
2017-12-13 09:30:00,103.34,103.71,102.57,103.0,89705.0,103.34,103.71,102.57,103.0,89705.0
2017-12-13 10:00:00,103.0,103.22,102.42,102.76,263554.0,103.0,103.22,102.42,102.76,263554.0
2017-12-13 11:00:00,102.75,103.25,102.25,102.45,139969.0,102.75,103.25,102.25,102.45,139969.0
2017-12-13 12:00:00,102.45,102.54,101.53,101.55,170423.0,102.45,102.54,101.53,101.55,170423.0
2017-12-13 13:00:00,101.63,101.73,101.15,101.23,107453.0,101.63,101.73,101.15,101.23,107453.0
2017-12-13 14:00:00,101.26,101.62,100.85,101.59,220834.0,101.26,101.62,100.85,101.59,220834.0
2017-12-13 15:00:00,101.58,101.93,101.4,101.44,369691.0,101.58,101.93,101.4,101.44,369691.0
2017-12-14 09:30:00,102.04,102.66,101.73,102.57,89902.0,102.04,102.66,101.73,102.57,89902.0
2017-12-14 10:00:00,102.58,103.4,102.36,103.29,140740.0,102.58,103.4,102.36,103.29,140740.0
2017-12-14 11:00:00,103.3,103.48,102.62,102.89,185916.0,103.3,103.48,102.62,102.89,185916.0
2017-12-14 12:00:00,102.9,103.42,101.47,102.76,134805.0,102.9,103.42,101.47,102.76,134805.0
2017-12-14 13:00:00,102.74,103.23,102.53,102.99,134218.0,102.74,103.23,102.53,102.99,134218.0
2017-12-14 14:00:00,103.05,103.31,102.64,103.04,161102.0,103.05,103.31,102.64,103.04,161102.0
2017-12-14 15:00:00,103.05,103.72,102.95,103.34,420811.0,103.05,103.72,102.95,103.34,420811.0
2017-12-15 09:30:00,103.55,103.88,101.67,102.32,160165.0,103.55,103.88,101.67,102.32,160165.0
2017-12-15 10:00:00,102.31,103.53,102.21,102.94,165950.0,102.31,103.53,102.21,102.94,165950.0
2017-12-15 11:00:00,102.98,103.72,102.87,103.52,186734.0,102.98,103.72,102.87,103.52,186734.0
2017-12-15 12:00:00,103.56,104.05,103.41,103.95,137003.0,103.56,104.05,103.41,103.95,137003.0
2017-12-15 13:00:00,103.98,104.04,103.61,103.9,110142.0,103.98,104.04,103.61,103.9,110142.0
2017-12-15 14:00:00,103.91,103.94,103.22,103.3,133657.0,103.91,103.94,103.22,103.3,133657.0
2017-12-15 15:00:00,103.3,104.01,102.88,103.5,947735.0,103.3,104.01,102.88,103.5,947735.0
2017-12-18 09:30:00,104.04,104.2,102.18,102.33,167634.0,104.04,104.2,102.18,102.33,167634.0
2017-12-18 10:00:00,102.33,103.1,102.2,102.31,233325.0,102.33,103.1,102.2,102.31,233325.0
2017-12-18 11:00:00,102.27,102.86,102.17,102.75,158071.0,102.27,102.86,102.17,102.75,158071.0
2017-12-18 12:00:00,102.79,102.89,102.43,102.52,190379.0,102.79,102.89,102.43,102.52,190379.0
2017-12-18 13:00:00,102.58,102.86,102.28,102.8,152528.0,102.58,102.86,102.28,102.8,152528.0
2017-12-18 14:00:00,102.82,103.35,102.81,103.28,235132.0,102.82,103.35,102.81,103.28,235132.0
2017-12-18 15:00:00,103.3,103.79,103.19,103.65,490632.0,103.3,103.79,103.19,103.65,490632.0
2017-12-19 09:30:00,103.5,103.9,103.18,103.59,83751.0,103.5,103.9,103.18,103.59,83751.0
2017-12-19 10:00:00,103.52,104.3,103.48,103.99,170674.0,103.52,104.3,103.48,103.99,170674.0
2017-12-19 11:00:00,104.02,104.04,103.14,103.24,111582.0,104.02,104.04,103.14,103.24,111582.0
2017-12-19 12:00:00,103.12,103.43,102.93,103.42,90554.0,103.12,103.43,102.93,103.42,90554.0
2017-12-19 13:00:00,103.42,103.7,102.88,103.01,129897.0,103.42,103.7,102.88,103.01,129897.0
2017-12-19 14:00:00,103.01,103.17,102.52,102.69,198253.0,103.01,103.17,102.52,102.69,198253.0
2017-12-19 15:00:00,102.64,103.05,102.37,102.92,418117.0,102.64,103.05,102.37,102.92,418117.0
2017-12-20 09:30:00,103.01,103.6,101.1,101.62,133908.0,103.01,103.6,101.1,101.62,133908.0
2017-12-20 10:00:00,101.62,101.87,101.1,101.27,146513.0,101.62,101.87,101.1,101.27,146513.0
2017-12-20 11:00:00,101.33,101.5,101.04,101.26,85885.0,101.33,101.5,101.04,101.26,85885.0
2017-12-20 12:00:00,101.21,101.81,101.13,101.76,74963.0,101.21,101.81,101.13,101.76,74963.0
2017-12-20 13:00:00,101.77,102.2,101.7,101.79,55790.0,101.77,102.2,101.7,101.79,55790.0
2017-12-20 14:00:00,101.74,102.05,101.48,101.94,98499.0,101.74,102.05,101.48,101.94,98499.0
2017-12-20 15:00:00,101.96,102.1,101.64,102.02,188570.0,101.96,102.1,101.64,102.02,188570.0
2017-12-21 09:30:00,102.2,102.59,101.54,101.9,59085.0,102.2,102.59,101.54,101.9,59085.0
2017-12-21 10:00:00,101.89,102.52,101.67,102.11,80659.0,101.89,102.52,101.67,102.11,80659.0
2017-12-21 11:00:00,102.06,102.91,101.84,102.81,107624.0,102.06,102.91,101.84,102.81,107624.0
2017-12-21 12:00:00,102.85,103.03,102.54,102.77,68568.0,102.85,103.03,102.54,102.77,68568.0
2017-12-21 13:00:00,102.77,102.88,102.58,102.63,47389.0,102.77,102.88,102.58,102.63,47389.0
2017-12-21 14:00:00,102.64,102.64,102.11,102.39,91101.0,102.64,102.64,102.11,102.39,91101.0
2017-12-21 15:00:00,102.36,103.09,102.26,102.9,390348.0,102.36,103.09,102.26,102.9,390348.0
2017-12-22 09:30:00,102.22,102.87,101.1,101.48,77351.0,102.22,102.87,101.1,101.48,77351.0
2017-12-22 10:00:00,101.45,101.98,101.28,101.71,69726.0,101.45,101.98,101.28,101.71,69726.0
2017-12-22 11:00:00,101.63,101.68,101.07,101.16,93588.0,101.63,101.68,101.07,101.16,93588.0
2017-12-22 12:00:00,101.14,101.36,100.79,101.34,73041.0,101.14,101.36,100.79,101.34,73041.0
2017-12-22 13:00:00,101.46,102.18,101.45,101.86,72133.0,101.46,102.18,101.45,101.86,72133.0
2017-12-22 14:00:00,101.9,102.33,101.63,101.97,113719.0,101.9,102.33,101.63,101.97,113719.0
2017-12-22 15:00:00,102.0,102.34,101.74,102.33,215791.0,102.0,102.34,101.74,102.33,215791.0
2017-12-26 09:30:00,102.14,102.38,101.5,101.98,64040.0,102.14,102.38,101.5,101.98,64040.0
2017-12-26 10:00:00,101.92,103.28,101.85,103.1,128097.0,101.92,103.28,101.85,103.1,128097.0
2017-12-26 11:00:00,103.05,103.36,102.89,103.15,95580.0,103.05,103.36,102.89,103.15,95580.0
2017-12-26 12:00:00,103.16,103.22,102.76,102.93,61147.0,103.16,103.22,102.76,102.93,61147.0
2017-12-26 13:00:00,102.94,103.1,102.76,103.03,66502.0,102.94,103.1,102.76,103.03,66502.0
2017-12-26 14:00:00,103.03,103.24,102.82,103.18,69836.0,103.03,103.24,102.82,103.18,69836.0
2017-12-26 15:00:00,103.18,103.24,102.82,102.98,194376.0,103.18,103.24,102.82,102.98,194376.0
2017-12-27 09:30:00,102.63,103.27,102.0,103.02,80787.0,102.63,103.27,102.0,103.02,80787.0
2017-12-27 10:00:00,103.03,103.8,102.75,103.5,114525.0,103.03,103.8,102.75,103.5,114525.0
2017-12-27 11:00:00,103.55,103.7,102.58,102.58,82332.0,103.55,103.7,102.58,102.58,82332.0
2017-12-27 12:00:00,102.51,102.85,102.48,102.62,34125.0,102.51,102.85,102.48,102.62,34125.0
2017-12-27 13:00:00,102.59,102.87,102.42,102.87,57123.0,102.59,102.87,102.42,102.87,57123.0
2017-12-27 14:00:00,102.88,103.01,102.65,102.66,59526.0,102.88,103.01,102.65,102.66,59526.0
2017-12-27 15:00:00,102.66,103.1,102.66,103.05,164768.0,102.66,103.1,102.66,103.05,164768.0
2017-12-28 09:30:00,103.32,103.32,101.92,102.0,61096.0,103.32,103.32,101.92,102.0,61096.0
2017-12-28 10:00:00,102.07,102.36,101.73,102.29,140829.0,102.07,102.36,101.73,102.29,140829.0
2017-12-28 11:00:00,102.33,102.41,102.16,102.27,32914.0,102.33,102.41,102.16,102.27,32914.0
2017-12-28 12:00:00,102.26,102.43,102.14,102.19,43467.0,102.26,102.43,102.14,102.19,43467.0
2017-12-28 13:00:00,102.2,102.33,101.8,101.89,71772.0,102.2,102.33,101.8,101.89,71772.0
2017-12-28 14:00:00,101.91,101.93,101.73,101.92,67468.0,101.91,101.93,101.73,101.92,67468.0
2017-12-28 15:00:00,101.91,102.37,101.85,102.2,247896.0,101.91,102.37,101.85,102.2,247896.0
2017-12-29 09:30:00,102.02,102.33,101.15,101.64,121764.0,102.02,102.33,101.15,101.64,121764.0
2017-12-29 10:00:00,101.6,102.65,101.49,102.19,81596.0,101.6,102.65,101.49,102.19,81596.0
2017-12-29 11:00:00,102.15,102.37,101.97,102.37,40612.0,102.15,102.37,101.97,102.37,40612.0
2017-12-29 12:00:00,102.37,102.6,102.26,102.4,44645.0,102.37,102.6,102.26,102.4,44645.0
2017-12-29 13:00:00,102.4,102.55,102.2,102.26,32355.0,102.4,102.55,102.2,102.26,32355.0
2017-12-29 14:00:00,102.23,102.25,102.02,102.11,36963.0,102.23,102.25,102.02,102.11,36963.0
2017-12-29 15:00:00,102.12,102.2,101.65,101.7,182910.0,102.12,102.2,101.65,101.7,182910.0
2018-01-02 09:30:00,102.05,102.8,100.24,102.73,147554.0,102.05,102.8,100.24,102.73,147554.0
2018-01-02 10:00:00,102.73,102.92,102.28,102.68,161286.0,102.73,102.92,102.28,102.68,161286.0
2018-01-02 11:00:00,102.8,102.94,102.1,102.41,92285.0,102.8,102.94,102.1,102.41,92285.0
2018-01-02 12:00:00,102.4,102.73,102.05,102.47,75896.0,102.4,102.73,102.05,102.47,75896.0
2018-01-02 13:00:00,102.5,103.05,102.47,102.99,110291.0,102.5,103.05,102.47,102.99,110291.0
2018-01-02 14:00:00,103.02,103.46,102.63,102.9,170442.0,103.02,103.46,102.63,102.9,170442.0
2018-01-02 15:00:00,102.86,103.6,102.73,103.4,447886.0,102.86,103.6,102.73,103.4,447886.0
2018-01-03 09:30:00,103.88,105.29,102.02,105.29,304673.0,103.88,105.29,102.02,105.29,304673.0
2018-01-03 10:00:00,105.23,105.56,104.71,104.82,243592.0,105.23,105.56,104.71,104.82,243592.0
2018-01-03 11:00:00,104.82,105.32,104.7,105.08,170246.0,104.82,105.32,104.7,105.08,170246.0
2018-01-03 12:00:00,105.1,105.32,105.0,105.09,120340.0,105.1,105.32,105.0,105.09,120340.0
2018-01-03 13:00:00,105.08,105.34,104.67,104.68,133855.0,105.08,105.34,104.67,104.68,133855.0
2018-01-03 14:00:00,104.72,105.03,104.57,104.95,90663.0,104.72,105.03,104.57,104.95,90663.0
2018-01-03 15:00:00,104.91,105.9,104.72,105.24,359474.0,104.91,105.9,104.72,105.24,359474.0
2018-01-04 09:30:00,107.93,109.73,107.31,109.0,348452.0,107.93,109.73,107.31,109.0,348452.0
2018-01-04 10:00:00,109.05,110.19,108.96,109.79,519497.0,109.05,110.19,108.96,109.79,519497.0
2018-01-04 11:00:00,109.81,109.94,108.74,108.74,238349.0,109.81,109.94,108.74,108.74,238349.0
2018-01-04 12:00:00,108.73,109.5,107.71,107.97,204984.0,108.73,109.5,107.71,107.97,204984.0
2018-01-04 13:00:00,107.98,108.79,107.76,108.79,148448.0,107.98,108.79,107.76,108.79,148448.0
2018-01-04 14:00:00,108.79,109.4,108.62,108.84,247702.0,108.79,109.4,108.62,108.84,247702.0
2018-01-04 15:00:00,108.87,109.45,108.73,109.24,457545.0,108.87,109.45,108.73,109.24,457545.0
2018-01-05 09:30:00,109.94,109.94,108.3,108.71,93885.0,109.94,109.94,108.3,108.71,93885.0
2018-01-05 10:00:00,108.76,109.5,108.5,109.38,111380.0,108.76,109.5,108.5,109.38,111380.0
2018-01-05 11:00:00,109.33,109.58,109.05,109.47,85784.0,109.33,109.58,109.05,109.47,85784.0
2018-01-05 12:00:00,109.44,109.45,109.15,109.28,55709.0,109.44,109.45,109.15,109.28,55709.0
2018-01-05 13:00:00,109.29,109.52,109.23,109.32,89264.0,109.29,109.52,109.23,109.32,89264.0
2018-01-05 14:00:00,109.36,109.46,109.15,109.33,69018.0,109.36,109.46,109.15,109.33,69018.0
2018-01-05 15:00:00,109.32,109.49,109.11,109.3,234939.0,109.32,109.49,109.11,109.3,234939.0
2018-01-08 09:30:00,108.72,109.22,108.1,108.52,68578.0,108.72,109.22,108.1,108.52,68578.0
2018-01-08 10:00:00,108.48,108.91,108.32,108.89,102122.0,108.48,108.91,108.32,108.89,102122.0
2018-01-08 11:00:00,108.9,109.58,108.78,109.1,120066.0,108.9,109.58,108.78,109.1,120066.0
2018-01-08 12:00:00,109.13,109.15,108.57,108.78,98358.0,109.13,109.15,108.57,108.78,98358.0
2018-01-08 13:00:00,108.88,108.94,108.6,108.67,94540.0,108.88,108.94,108.6,108.67,94540.0
2018-01-08 14:00:00,108.68,108.98,108.66,108.85,140152.0,108.68,108.98,108.66,108.85,140152.0
2018-01-08 15:00:00,108.85,110.06,108.82,109.91,383661.0,108.85,110.06,108.82,109.91,383661.0
2018-01-09 09:30:00,109.95,109.98,108.71,108.99,88131.0,109.95,109.98,108.71,108.99,88131.0
2018-01-09 10:00:00,108.86,109.38,108.64,109.28,143519.0,108.86,109.38,108.64,109.28,143519.0
2018-01-09 11:00:00,109.3,109.7,109.17,109.3,199830.0,109.3,109.7,109.17,109.3,199830.0
2018-01-09 12:00:00,109.32,109.44,109.16,109.26,67349.0,109.32,109.44,109.16,109.26,67349.0
2018-01-09 13:00:00,109.25,109.37,109.19,109.23,77795.0,109.25,109.37,109.19,109.23,77795.0
2018-01-09 14:00:00,109.23,109.49,109.23,109.37,73262.0,109.23,109.49,109.23,109.37,73262.0
2018-01-09 15:00:00,109.36,109.77,109.35,109.72,246050.0,109.36,109.77,109.35,109.72,246050.0
2018-01-10 09:30:00,111.9,114.09,111.76,113.56,531737.0,111.9,114.09,111.76,113.56,531737.0
2018-01-10 10:00:00,113.57,114.04,112.01,112.52,490793.0,113.57,114.04,112.01,112.52,490793.0
2018-01-10 11:00:00,112.5,113.45,112.38,113.26,200381.0,112.5,113.45,112.38,113.26,200381.0
2018-01-10 12:00:00,113.3,113.44,113.02,113.41,188570.0,113.3,113.44,113.02,113.41,188570.0
2018-01-10 13:00:00,113.43,114.48,113.41,114.23,277918.0,113.43,114.48,113.41,114.23,277918.0
2018-01-10 14:00:00,114.28,114.32,113.16,113.64,310456.0,114.28,114.32,113.16,113.64,310456.0
2018-01-10 15:00:00,113.61,114.24,113.53,114.16,516494.0,113.61,114.24,113.53,114.16,516494.0
2018-01-11 09:30:00,113.58,114.45,112.55,114.45,171844.0,113.58,114.45,112.55,114.45,171844.0
2018-01-11 10:00:00,114.49,114.49,113.15,114.05,115592.0,114.49,114.49,113.15,114.05,115592.0
2018-01-11 11:00:00,114.08,114.52,113.6,113.98,132389.0,114.08,114.52,113.6,113.98,132389.0
2018-01-11 12:00:00,113.98,114.64,113.8,114.62,92539.0,113.98,114.64,113.8,114.62,92539.0
2018-01-11 13:00:00,114.65,114.73,114.22,114.34,118808.0,114.65,114.73,114.22,114.34,118808.0
2018-01-11 14:00:00,114.34,114.7,114.08,114.7,133637.0,114.34,114.7,114.08,114.7,133637.0
2018-01-11 15:00:00,114.73,114.77,114.08,114.24,266333.0,114.73,114.77,114.08,114.24,266333.0
2018-01-12 09:30:00,114.3,114.63,113.17,113.24,73676.0,114.3,114.63,113.17,113.24,73676.0
2018-01-12 10:00:00,113.32,114.88,113.18,114.45,116769.0,113.32,114.88,113.18,114.45,116769.0
2018-01-12 11:00:00,114.52,114.52,113.97,114.36,69087.0,114.52,114.52,113.97,114.36,69087.0
2018-01-12 12:00:00,114.36,114.48,113.86,114.33,89390.0,114.36,114.48,113.86,114.33,89390.0
2018-01-12 13:00:00,114.33,114.38,113.69,113.8,87701.0,114.33,114.38,113.69,113.8,87701.0
2018-01-12 14:00:00,113.76,113.77,113.22,113.29,113707.0,113.76,113.77,113.22,113.29,113707.0
2018-01-12 15:00:00,113.31,113.38,112.71,112.87,289666.0,113.31,113.38,112.71,112.87,289666.0
2018-01-16 09:30:00,112.93,114.4,112.92,113.48,122933.0,112.93,114.4,112.92,113.48,122933.0
2018-01-16 10:00:00,113.57,114.19,112.6,112.65,195120.0,113.57,114.19,112.6,112.65,195120.0
2018-01-16 11:00:00,112.66,112.66,111.66,111.66,188721.0,112.66,112.66,111.66,111.66,188721.0
2018-01-16 12:00:00,111.7,112.0,111.26,111.38,183987.0,111.7,112.0,111.26,111.38,183987.0
2018-01-16 13:00:00,111.38,111.56,110.27,110.3,199218.0,111.38,111.56,110.27,110.3,199218.0
2018-01-16 14:00:00,110.32,110.34,108.86,109.64,270346.0,110.32,110.34,108.86,109.64,270346.0
2018-01-16 15:00:00,109.7,110.4,109.67,110.08,389815.0,109.7,110.4,109.67,110.08,389815.0
2018-01-17 09:30:00,110.1,110.89,109.74,109.75,92912.0,110.1,110.89,109.74,109.75,92912.0
2018-01-17 10:00:00,109.75,111.92,109.75,111.4,300214.0,109.75,111.92,109.75,111.4,300214.0
2018-01-17 11:00:00,111.37,111.88,111.1,111.29,76213.0,111.37,111.88,111.1,111.29,76213.0
2018-01-17 12:00:00,111.36,111.95,111.29,111.62,85106.0,111.36,111.95,111.29,111.62,85106.0
2018-01-17 13:00:00,111.66,112.17,111.5,112.11,148299.0,111.66,112.17,111.5,112.11,148299.0
2018-01-17 14:00:00,112.09,113.13,112.08,112.84,152784.0,112.09,113.13,112.08,112.84,152784.0
2018-01-17 15:00:00,112.87,112.92,112.06,112.25,204579.0,112.87,112.92,112.06,112.25,204579.0
2018-01-18 09:30:00,111.61,112.37,111.61,112.08,64558.0,111.61,112.37,111.61,112.08,64558.0
2018-01-18 10:00:00,111.92,112.67,111.36,112.36,106726.0,111.92,112.67,111.36,112.36,106726.0
2018-01-18 11:00:00,112.23,112.64,111.65,112.0,55818.0,112.23,112.64,111.65,112.0,55818.0
2018-01-18 12:00:00,112.07,112.68,112.01,112.53,44790.0,112.07,112.68,112.01,112.53,44790.0
2018-01-18 13:00:00,112.51,113.3,112.51,113.11,51776.0,112.51,113.3,112.51,113.11,51776.0
2018-01-18 14:00:00,113.06,113.57,113.01,113.47,99007.0,113.06,113.57,113.01,113.47,99007.0
2018-01-18 15:00:00,113.45,113.72,113.11,113.29,375376.0,113.45,113.72,113.11,113.29,375376.0
2018-01-19 09:30:00,113.3,113.76,113.08,113.39,71155.0,113.3,113.76,113.08,113.39,71155.0
2018-01-19 10:00:00,113.44,113.88,113.2,113.34,90049.0,113.44,113.88,113.2,113.34,90049.0
2018-01-19 11:00:00,113.34,113.7,113.03,113.55,84927.0,113.34,113.7,113.03,113.55,84927.0
2018-01-19 12:00:00,113.54,113.66,113.32,113.46,45789.0,113.54,113.66,113.32,113.46,45789.0
2018-01-19 13:00:00,113.5,113.63,113.31,113.58,60757.0,113.5,113.63,113.31,113.58,60757.0
2018-01-19 14:00:00,113.59,113.8,113.49,113.5,67647.0,113.59,113.8,113.49,113.5,67647.0
2018-01-19 15:00:00,113.47,114.11,113.37,114.1,221554.0,113.47,114.11,113.37,114.1,221554.0
2018-01-22 09:30:00,114.0,114.0,113.09,113.39,58139.0,114.0,114.0,113.09,113.39,58139.0
2018-01-22 10:00:00,113.47,114.68,113.44,114.29,120033.0,113.47,114.68,113.44,114.29,120033.0
2018-01-22 11:00:00,114.26,114.73,114.13,114.49,74586.0,114.26,114.73,114.13,114.49,74586.0
2018-01-22 12:00:00,114.53,115.17,114.38,114.93,136881.0,114.53,115.17,114.38,114.93,136881.0
2018-01-22 13:00:00,114.91,115.18,114.86,115.0,72439.0,114.91,115.18,114.86,115.0,72439.0
2018-01-22 14:00:00,115.03,115.03,114.78,114.83,136546.0,115.03,115.03,114.78,114.83,136546.0
2018-01-22 15:00:00,114.86,115.32,114.86,115.3,182793.0,114.86,115.32,114.86,115.3,182793.0
2018-01-23 09:30:00,115.3,116.2,114.8,115.56,91640.0,115.3,116.2,114.8,115.56,91640.0
2018-01-23 10:00:00,115.64,117.23,115.58,117.22,178360.0,115.64,117.23,115.58,117.22,178360.0
2018-01-23 11:00:00,117.22,117.26,116.68,117.13,115513.0,117.22,117.26,116.68,117.13,115513.0
2018-01-23 12:00:00,117.12,117.42,117.03,117.07,84764.0,117.12,117.42,117.03,117.07,84764.0
2018-01-23 13:00:00,117.09,117.27,116.78,117.24,93546.0,117.09,117.27,116.78,117.24,93546.0
2018-01-23 14:00:00,117.24,117.35,116.65,117.33,148849.0,117.24,117.35,116.65,117.33,148849.0
2018-01-23 15:00:00,117.32,117.6,117.12,117.24,419129.0,117.32,117.6,117.12,117.24,419129.0
2018-01-24 09:30:00,117.0,117.17,116.23,116.93,70664.0,117.0,117.17,116.23,116.93,70664.0
2018-01-24 10:00:00,116.93,117.49,116.62,116.74,103775.0,116.93,117.49,116.62,116.74,103775.0
2018-01-24 11:00:00,116.8,116.9,114.9,115.5,125582.0,116.8,116.9,114.9,115.5,125582.0
2018-01-24 12:00:00,115.43,115.67,115.05,115.4,85718.0,115.43,115.67,115.05,115.4,85718.0
2018-01-24 13:00:00,115.41,115.44,114.44,115.05,89117.0,115.41,115.44,114.44,115.05,89117.0
2018-01-24 14:00:00,114.85,115.77,114.84,115.5,80530.0,114.85,115.77,114.84,115.5,80530.0
2018-01-24 15:00:00,115.45,116.37,115.24,115.89,263704.0,115.45,116.37,115.24,115.89,263704.0
2018-01-25 09:30:00,117.01,117.01,115.44,115.75,65021.0,117.01,117.01,115.44,115.75,65021.0
2018-01-25 10:00:00,115.84,116.67,115.75,116.27,107255.0,115.84,116.67,115.75,116.27,107255.0
2018-01-25 11:00:00,116.2,117.27,116.2,117.17,57421.0,116.2,117.27,116.2,117.17,57421.0
2018-01-25 12:00:00,117.23,117.35,116.31,116.33,60932.0,117.23,117.35,116.31,116.33,60932.0
2018-01-25 13:00:00,116.26,116.57,116.04,116.53,66372.0,116.26,116.57,116.04,116.53,66372.0
2018-01-25 14:00:00,116.57,116.63,115.59,115.63,58809.0,116.57,116.63,115.59,115.63,58809.0
2018-01-25 15:00:00,115.58,115.59,115.14,115.32,207765.0,115.58,115.59,115.14,115.32,207765.0
2018-01-26 09:30:00,115.84,116.48,115.32,116.28,43676.0,115.84,116.48,115.32,116.28,43676.0
2018-01-26 10:00:00,116.24,117.18,116.22,116.78,101373.0,116.24,117.18,116.22,116.78,101373.0
2018-01-26 11:00:00,116.76,117.09,116.62,116.64,61161.0,116.76,117.09,116.62,116.64,61161.0
2018-01-26 12:00:00,116.75,117.02,116.58,116.87,27539.0,116.75,117.02,116.58,116.87,27539.0
2018-01-26 13:00:00,116.87,117.31,116.85,117.22,44176.0,116.87,117.31,116.85,117.22,44176.0
2018-01-26 14:00:00,117.25,118.2,117.24,118.1,107274.0,117.25,118.2,117.24,118.1,107274.0
2018-01-26 15:00:00,118.0,118.87,117.88,118.82,380953.0,118.0,118.87,117.88,118.82,380953.0
2018-01-29 09:30:00,117.76,118.72,117.33,118.06,63895.0,117.76,118.72,117.33,118.06,63895.0
2018-01-29 10:00:00,118.04,118.52,117.24,117.35,93872.0,118.04,118.52,117.24,117.35,93872.0
2018-01-29 11:00:00,117.36,117.73,116.82,117.24,130598.0,117.36,117.73,116.82,117.24,130598.0
2018-01-29 12:00:00,117.29,117.77,117.1,117.41,54018.0,117.29,117.77,117.1,117.41,54018.0
2018-01-29 13:00:00,117.41,117.6,117.05,117.37,82536.0,117.41,117.6,117.05,117.37,82536.0
2018-01-29 14:00:00,117.4,117.46,116.77,117.04,71483.0,117.4,117.46,116.77,117.04,71483.0
2018-01-29 15:00:00,117.07,117.1,116.36,116.55,236611.0,117.07,117.1,116.36,116.55,236611.0
2018-01-30 09:30:00,118.66,119.16,116.48,118.61,323238.0,118.66,119.16,116.48,118.61,323238.0
2018-01-30 10:00:00,118.61,121.5,118.16,121.4,574731.0,118.61,121.5,118.16,121.4,574731.0
2018-01-30 11:00:00,121.36,121.73,120.53,120.77,406040.0,121.36,121.73,120.53,120.77,406040.0
2018-01-30 12:00:00,120.77,120.86,119.73,120.05,195880.0,120.77,120.86,119.73,120.05,195880.0
2018-01-30 13:00:00,120.02,120.7,119.22,120.56,178688.0,120.02,120.7,119.22,120.56,178688.0
2018-01-30 14:00:00,120.53,120.81,119.46,119.7,229384.0,120.53,120.81,119.46,119.7,229384.0
2018-01-30 15:00:00,119.67,120.59,119.54,120.3,625143.0,119.67,120.59,119.54,120.3,625143.0
2018-01-31 09:30:00,120.7,121.98,120.37,121.04,146919.0,120.7,121.98,120.37,121.04,146919.0
2018-01-31 10:00:00,121.0,121.31,120.04,120.17,141922.0,121.0,121.31,120.04,120.17,141922.0
2018-01-31 11:00:00,120.18,120.21,119.16,119.71,176019.0,120.18,120.21,119.16,119.71,176019.0
2018-01-31 12:00:00,119.67,120.02,119.58,119.79,49567.0,119.67,120.02,119.58,119.79,49567.0
2018-01-31 13:00:00,119.86,120.5,119.51,119.65,92706.0,119.86,120.5,119.51,119.65,92706.0
2018-01-31 14:00:00,119.65,120.21,119.37,119.88,106578.0,119.65,120.21,119.37,119.88,106578.0
2018-01-31 15:00:00,119.86,120.35,119.35,119.94,221874.0,119.86,120.35,119.35,119.94,221874.0
2018-02-01 09:30:00,119.03,120.69,118.83,120.4,99512.0,119.03,120.69,118.83,120.4,99512.0
2018-02-01 10:00:00,120.47,121.42,119.62,121.05,114156.0,120.47,121.42,119.62,121.05,114156.0
2018-02-01 11:00:00,121.06,121.09,119.9,120.29,52463.0,121.06,121.09,119.9,120.29,52463.0
2018-02-01 12:00:00,120.35,120.47,119.39,119.9,77002.0,120.35,120.47,119.39,119.9,77002.0
2018-02-01 13:00:00,119.94,120.63,119.6,119.61,65644.0,119.94,120.63,119.6,119.61,65644.0
2018-02-01 14:00:00,119.63,119.8,119.2,119.45,59449.0,119.63,119.8,119.2,119.45,59449.0
2018-02-01 15:00:00,119.42,119.47,118.26,119.03,255040.0,119.42,119.47,118.26,119.03,255040.0
2018-02-02 09:30:00,118.57,118.95,117.23,117.67,109499.0,118.57,118.95,117.23,117.67,109499.0
2018-02-02 10:00:00,117.71,118.48,115.73,118.2,162449.0,117.71,118.48,115.73,118.2,162449.0
2018-02-02 11:00:00,118.13,118.67,117.58,117.89,71425.0,118.13,118.67,117.58,117.89,71425.0
2018-02-02 12:00:00,117.89,118.58,117.89,118.3,67351.0,117.89,118.58,117.89,118.3,67351.0
2018-02-02 13:00:00,118.19,118.43,117.84,118.31,40779.0,118.19,118.43,117.84,118.31,40779.0
2018-02-02 14:00:00,118.25,118.37,117.05,117.18,75550.0,118.25,118.37,117.05,117.18,75550.0
2018-02-02 15:00:00,117.16,117.85,116.59,117.5,326161.0,117.16,117.85,116.59,117.5,326161.0
2018-02-05 09:30:00,116.22,117.59,115.53,117.54,144285.0,116.22,117.59,115.53,117.54,144285.0
2018-02-05 10:00:00,117.46,119.97,117.02,118.84,165020.0,117.46,119.97,117.02,118.84,165020.0
2018-02-05 11:00:00,118.87,119.13,118.23,118.94,101598.0,118.87,119.13,118.23,118.94,101598.0
2018-02-05 12:00:00,118.87,118.88,117.91,118.09,51792.0,118.87,118.88,117.91,118.09,51792.0
2018-02-05 13:00:00,118.08,118.59,117.22,118.54,66333.0,118.08,118.59,117.22,118.54,66333.0
2018-02-05 14:00:00,118.58,118.58,116.48,116.68,175944.0,118.58,118.58,116.48,116.68,175944.0
2018-02-05 15:00:00,116.71,117.59,114.75,114.8,510232.0,116.71,117.59,114.75,114.8,510232.0
2018-02-06 09:30:00,113.0,115.75,112.02,114.81,278241.0,113.0,115.75,112.02,114.81,278241.0
2018-02-06 10:00:00,114.82,115.43,112.31,113.47,222424.0,114.82,115.43,112.31,113.47,222424.0
2018-02-06 11:00:00,113.57,114.43,112.89,114.0,180370.0,113.57,114.43,112.89,114.0,180370.0
2018-02-06 12:00:00,113.96,115.59,113.93,114.87,128560.0,113.96,115.59,113.93,114.87,128560.0
2018-02-06 13:00:00,114.75,115.39,114.14,114.24,141740.0,114.75,115.39,114.14,114.24,141740.0
2018-02-06 14:00:00,114.23,116.01,113.79,116.01,139173.0,114.23,116.01,113.79,116.01,139173.0
2018-02-06 15:00:00,115.89,116.64,115.03,116.08,441937.0,115.89,116.64,115.03,116.08,441937.0
2018-02-07 09:30:00,116.87,117.97,116.41,117.61,159293.0,116.87,117.97,116.41,117.61,159293.0
2018-02-07 10:00:00,117.67,119.33,117.41,118.98,222512.0,117.67,119.33,117.41,118.98,222512.0
2018-02-07 11:00:00,118.96,119.89,118.6,119.0,299891.0,118.96,119.89,118.6,119.0,299891.0
2018-02-07 12:00:00,118.93,119.01,117.66,117.83,79356.0,118.93,119.01,117.66,117.83,79356.0
2018-02-07 13:00:00,117.96,118.38,117.24,117.92,103501.0,117.96,118.38,117.24,117.92,103501.0
2018-02-07 14:00:00,117.92,118.02,116.79,117.31,99272.0,117.92,118.02,116.79,117.31,99272.0
2018-02-07 15:00:00,117.28,118.79,117.19,117.76,401556.0,117.28,118.79,117.19,117.76,401556.0
2018-02-08 09:30:00,117.71,118.97,115.4,116.23,76914.0,117.71,118.97,115.4,116.23,76914.0
2018-02-08 10:00:00,116.55,116.56,113.39,113.96,220203.0,116.55,116.56,113.39,113.96,220203.0
2018-02-08 11:00:00,113.87,114.65,113.12,113.65,318794.0,113.87,114.65,113.12,113.65,318794.0
2018-02-08 12:00:00,113.6,113.94,110.6,111.31,203541.0,113.6,113.94,110.6,111.31,203541.0
2018-02-08 13:00:00,111.27,113.52,111.16,113.14,200547.0,111.27,113.52,111.16,113.14,200547.0
2018-02-08 14:00:00,113.11,113.11,112.14,112.55,178529.0,113.11,113.11,112.14,112.55,178529.0
2018-02-08 15:00:00,112.61,112.9,110.9,110.97,530953.0,112.61,112.9,110.9,110.97,530953.0
2018-02-09 09:30:00,112.1,113.59,111.82,113.17,88880.0,112.1,113.59,111.82,113.17,88880.0
2018-02-09 10:00:00,113.4,113.93,111.6,112.48,151952.0,113.4,113.93,111.6,112.48,151952.0
2018-02-09 11:00:00,112.59,113.14,110.31,110.39,127452.0,112.59,113.14,110.31,110.39,127452.0
2018-02-09 12:00:00,110.4,110.53,107.75,109.44,180662.0,110.4,110.53,107.75,109.44,180662.0
2018-02-09 13:00:00,109.4,110.58,107.83,110.02,216683.0,109.4,110.58,107.83,110.02,216683.0
2018-02-09 14:00:00,109.96,112.56,109.9,111.55,200988.0,109.96,112.56,109.9,111.55,200988.0
2018-02-09 15:00:00,111.55,113.79,110.6,112.96,482152.0,111.55,113.79,110.6,112.96,482152.0
2018-02-12 09:30:00,115.13,116.12,114.31,114.48,120625.0,115.13,116.12,114.31,114.48,120625.0
2018-02-12 10:00:00,114.61,115.0,113.75,115.0,145896.0,114.61,115.0,113.75,115.0,145896.0
2018-02-12 11:00:00,115.18,117.3,114.72,117.28,225988.0,115.18,117.3,114.72,117.28,225988.0
2018-02-12 12:00:00,117.27,117.36,116.02,116.29,73452.0,117.27,117.36,116.02,116.29,73452.0
2018-02-12 13:00:00,116.31,116.7,115.75,116.58,85778.0,116.31,116.7,115.75,116.58,85778.0
2018-02-12 14:00:00,116.62,116.72,115.89,116.2,96276.0,116.62,116.72,115.89,116.2,96276.0
2018-02-12 15:00:00,116.21,116.5,115.08,115.58,363666.0,116.21,116.5,115.08,115.58,363666.0
2018-02-13 09:30:00,114.99,115.99,114.62,114.86,75697.0,114.99,115.99,114.62,114.86,75697.0
2018-02-13 10:00:00,114.91,115.86,114.75,115.63,212428.0,114.91,115.86,114.75,115.63,212428.0
2018-02-13 11:00:00,115.56,115.56,114.73,115.38,70484.0,115.56,115.56,114.73,115.38,70484.0
2018-02-13 12:00:00,115.27,115.38,114.9,115.0,96988.0,115.27,115.38,114.9,115.0,96988.0
2018-02-13 13:00:00,115.02,116.17,114.97,115.97,59510.0,115.02,116.17,114.97,115.97,59510.0
2018-02-13 14:00:00,115.97,116.35,115.81,116.26,58050.0,115.97,116.35,115.81,116.26,58050.0
2018-02-13 15:00:00,116.3,116.82,115.99,116.63,134260.0,116.3,116.82,115.99,116.63,134260.0
2018-02-14 09:30:00,115.85,117.14,115.2,116.57,79661.0,115.85,117.14,115.2,116.57,79661.0
2018-02-14 10:00:00,116.58,118.74,116.58,118.24,126102.0,116.58,118.74,116.58,118.24,126102.0
2018-02-14 11:00:00,118.24,119.11,118.03,118.4,106076.0,118.24,119.11,118.03,118.4,106076.0
2018-02-14 12:00:00,118.38,119.32,118.16,119.32,48473.0,118.38,119.32,118.16,119.32,48473.0
2018-02-14 13:00:00,119.21,120.07,119.18,119.62,139628.0,119.21,120.07,119.18,119.62,139628.0
2018-02-14 14:00:00,119.6,120.45,119.55,120.42,147117.0,119.6,120.45,119.55,120.42,147117.0
2018-02-14 15:00:00,120.42,121.15,120.29,120.71,398825.0,120.42,121.15,120.29,120.71,398825.0
2018-02-15 09:30:00,121.5,122.45,120.34,122.45,93686.0,121.5,122.45,120.34,122.45,93686.0
2018-02-15 10:00:00,122.43,122.83,120.48,120.48,151749.0,122.43,122.83,120.48,120.48,151749.0
2018-02-15 11:00:00,120.57,122.5,119.91,122.29,199856.0,120.57,122.5,119.91,122.29,199856.0
2018-02-15 12:00:00,122.32,123.12,122.03,123.03,91386.0,122.32,123.12,122.03,123.03,91386.0
2018-02-15 13:00:00,123.06,123.72,122.84,123.39,115990.0,123.06,123.72,122.84,123.39,115990.0
2018-02-15 14:00:00,123.34,124.65,123.22,123.88,181156.0,123.34,124.65,123.22,123.88,181156.0
2018-02-15 15:00:00,123.88,125.0,123.78,124.27,654519.0,123.88,125.0,123.78,124.27,654519.0
2018-02-16 09:30:00,123.55,124.31,122.56,123.85,110074.0,123.55,124.31,122.56,123.85,110074.0
2018-02-16 10:00:00,123.82,124.45,123.23,123.74,129097.0,123.82,124.45,123.23,123.74,129097.0
2018-02-16 11:00:00,123.75,124.52,123.57,124.39,124133.0,123.75,124.52,123.57,124.39,124133.0
2018-02-16 12:00:00,124.4,125.0,124.12,124.57,73973.0,124.4,125.0,124.12,124.57,73973.0
2018-02-16 13:00:00,124.72,124.87,124.01,124.45,81986.0,124.72,124.87,124.01,124.45,81986.0
2018-02-16 14:00:00,124.46,124.75,123.74,124.58,141136.0,124.46,124.75,123.74,124.58,141136.0
2018-02-16 15:00:00,124.53,124.79,123.94,124.03,266050.0,124.53,124.79,123.94,124.03,266050.0
2018-02-20 09:30:00,124.29,125.57,123.51,124.97,121837.0,124.29,125.57,123.51,124.97,121837.0
2018-02-20 10:00:00,124.94,126.4,124.78,125.58,182144.0,124.94,126.4,124.78,125.58,182144.0
2018-02-20 11:00:00,125.66,126.78,125.63,126.68,140268.0,125.66,126.78,125.63,126.68,140268.0
2018-02-20 12:00:00,126.71,127.0,126.58,126.76,145241.0,126.71,127.0,126.58,126.76,145241.0
2018-02-20 13:00:00,126.76,127.54,126.4,127.36,124361.0,126.76,127.54,126.4,127.36,124361.0
2018-02-20 14:00:00,127.39,127.55,126.55,126.61,276654.0,127.39,127.55,126.55,126.61,276654.0
2018-02-20 15:00:00,126.69,126.82,125.63,126.0,358576.0,126.69,126.82,125.63,126.0,358576.0
2018-02-21 09:30:00,126.57,127.34,125.57,126.21,139081.0,126.57,127.34,125.57,126.21,139081.0
2018-02-21 10:00:00,126.2,127.17,125.89,126.33,110607.0,126.2,127.17,125.89,126.33,110607.0
2018-02-21 11:00:00,126.41,127.12,126.28,126.77,88803.0,126.41,127.12,126.28,126.77,88803.0
2018-02-21 12:00:00,126.73,126.87,126.24,126.65,55155.0,126.73,126.87,126.24,126.65,55155.0
2018-02-21 13:00:00,126.71,127.9,126.6,127.74,104616.0,126.71,127.9,126.6,127.74,104616.0
2018-02-21 14:00:00,127.7,128.32,127.08,127.15,140611.0,127.7,128.32,127.08,127.15,140611.0
2018-02-21 15:00:00,127.14,127.54,125.59,125.69,424501.0,127.14,127.54,125.59,125.69,424501.0
2018-02-22 09:30:00,126.33,128.25,125.41,126.08,100306.0,126.33,128.25,125.41,126.08,100306.0
2018-02-22 10:00:00,126.28,127.06,125.89,125.98,154008.0,126.28,127.06,125.89,125.98,154008.0
2018-02-22 11:00:00,125.9,126.09,125.34,125.91,120144.0,125.9,126.09,125.34,125.91,120144.0
2018-02-22 12:00:00,125.94,126.21,125.08,125.38,99806.0,125.94,126.21,125.08,125.38,99806.0
2018-02-22 13:00:00,125.28,125.5,124.5,124.88,68822.0,125.28,125.5,124.5,124.88,68822.0
2018-02-22 14:00:00,124.88,125.56,124.64,124.72,101692.0,124.88,125.56,124.64,124.72,101692.0
2018-02-22 15:00:00,124.82,125.13,124.23,124.36,289826.0,124.82,125.13,124.23,124.36,289826.0
2018-02-23 09:30:00,125.47,125.75,124.89,125.22,56110.0,125.47,125.75,124.89,125.22,56110.0
2018-02-23 10:00:00,125.12,125.7,124.64,125.5,108085.0,125.12,125.7,124.64,125.5,108085.0
2018-02-23 11:00:00,125.56,125.91,125.32,125.86,59091.0,125.56,125.91,125.32,125.86,59091.0
2018-02-23 12:00:00,125.99,126.48,125.8,126.08,100215.0,125.99,126.48,125.8,126.08,100215.0
2018-02-23 13:00:00,126.03,126.28,125.6,126.1,101654.0,126.03,126.28,125.6,126.1,101654.0
2018-02-23 14:00:00,126.1,126.64,125.89,126.47,155355.0,126.1,126.64,125.89,126.47,155355.0
2018-02-23 15:00:00,126.45,127.46,126.35,127.31,363861.0,126.45,127.46,126.35,127.31,363861.0
2018-02-26 09:30:00,128.81,128.99,127.29,127.35,125860.0,128.81,128.99,127.29,127.35,125860.0
2018-02-26 10:00:00,127.32,127.49,126.23,126.33,188583.0,127.32,127.49,126.23,126.33,188583.0
2018-02-26 11:00:00,126.41,126.91,126.31,126.59,186467.0,126.41,126.91,126.31,126.59,186467.0
2018-02-26 12:00:00,126.65,127.44,126.63,127.38,166879.0,126.65,127.44,126.63,127.38,166879.0
2018-02-26 13:00:00,127.38,127.87,127.23,127.44,104646.0,127.38,127.87,127.23,127.44,104646.0
2018-02-26 14:00:00,127.39,128.69,127.35,128.65,262472.0,127.39,128.69,127.35,128.65,262472.0
2018-02-26 15:00:00,128.69,128.98,127.54,127.81,486678.0,128.69,128.98,127.54,127.81,486678.0
2018-02-27 09:30:00,128.19,129.99,128.19,128.64,240291.0,128.19,129.99,128.19,128.64,240291.0
2018-02-27 10:00:00,128.71,131.18,128.09,128.69,424500.0,128.71,131.18,128.09,128.69,424500.0
2018-02-27 11:00:00,128.64,129.59,128.49,128.83,269160.0,128.64,129.59,128.49,128.83,269160.0
2018-02-27 12:00:00,128.83,129.42,128.12,129.33,238607.0,128.83,129.42,128.12,129.33,238607.0
2018-02-27 13:00:00,129.34,129.67,128.53,128.71,296109.0,129.34,129.67,128.53,128.71,296109.0
2018-02-27 14:00:00,128.72,130.05,128.72,129.14,257872.0,128.72,130.05,128.72,129.14,257872.0
2018-02-27 15:00:00,129.13,129.43,127.42,128.2,893233.0,129.13,129.43,127.42,128.2,893233.0
2018-02-28 09:30:00,125.2,129.89,125.0,126.15,697140.0,125.2,129.89,125.0,126.15,697140.0
2018-02-28 10:00:00,126.15,128.12,125.3,127.22,469788.0,126.15,128.12,125.3,127.22,469788.0
2018-02-28 11:00:00,127.21,127.46,125.77,126.8,312829.0,127.21,127.46,125.77,126.8,312829.0
2018-02-28 12:00:00,126.79,127.83,126.38,127.61,155329.0,126.79,127.83,126.38,127.61,155329.0
2018-02-28 13:00:00,127.61,129.27,127.11,129.16,194294.0,127.61,129.27,127.11,129.16,194294.0
2018-02-28 14:00:00,129.21,129.76,127.73,127.96,358468.0,129.21,129.76,127.73,127.96,358468.0
2018-02-28 15:00:00,128.02,128.48,126.55,126.68,568395.0,128.02,128.48,126.55,126.68,568395.0
2018-03-01 09:30:00,127.93,128.01,123.45,123.73,226577.0,127.93,128.01,123.45,123.73,226577.0
2018-03-01 10:00:00,123.61,126.35,123.39,125.15,320965.0,123.61,126.35,123.39,125.15,320965.0
2018-03-01 11:00:00,125.1,126.5,125.1,126.03,143529.0,125.1,126.5,125.1,126.03,143529.0
2018-03-01 12:00:00,126.02,126.1,124.69,124.88,161447.0,126.02,126.1,124.69,124.88,161447.0
2018-03-01 13:00:00,124.8,125.05,123.51,123.92,224892.0,124.8,125.05,123.51,123.92,224892.0
2018-03-01 14:00:00,123.86,124.24,122.5,124.14,368703.0,123.86,124.24,122.5,124.14,368703.0
2018-03-01 15:00:00,124.08,125.17,123.71,123.93,568836.0,124.08,125.17,123.71,123.93,568836.0
2018-03-02 09:30:00,122.39,124.84,121.77,124.67,155753.0,122.39,124.84,121.77,124.67,155753.0
2018-03-02 10:00:00,124.75,125.65,123.47,125.23,189242.0,124.75,125.65,123.47,125.23,189242.0
2018-03-02 11:00:00,125.18,127.09,125.18,127.02,178175.0,125.18,127.09,125.18,127.02,178175.0
2018-03-02 12:00:00,127.04,127.22,126.55,127.17,95556.0,127.04,127.22,126.55,127.17,95556.0
2018-03-02 13:00:00,127.16,127.25,125.72,126.25,71170.0,127.16,127.25,125.72,126.25,71170.0
2018-03-02 14:00:00,126.27,128.39,126.27,128.28,165253.0,126.27,128.39,126.27,128.28,165253.0
2018-03-02 15:00:00,128.28,131.38,128.18,131.28,1017309.0,128.28,131.38,128.18,131.28,1017309.0
2018-03-05 09:30:00,129.52,130.39,128.85,129.43,225404.0,129.52,130.39,128.85,129.43,225404.0
2018-03-05 10:00:00,129.5,132.15,129.47,131.99,381482.0,129.5,132.15,129.47,131.99,381482.0
2018-03-05 11:00:00,131.95,133.0,131.71,132.84,275389.0,131.95,133.0,131.71,132.84,275389.0
2018-03-05 12:00:00,132.87,132.97,131.94,132.7,270719.0,132.87,132.97,131.94,132.7,270719.0
2018-03-05 13:00:00,132.66,133.36,132.6,133.3,244155.0,132.66,133.36,132.6,133.3,244155.0
2018-03-05 14:00:00,133.34,134.02,132.9,133.87,432376.0,133.34,134.02,132.9,133.87,432376.0
2018-03-05 15:00:00,133.9,134.17,132.55,132.94,528071.0,133.9,134.17,132.55,132.94,528071.0
2018-03-06 09:30:00,133.32,134.25,132.65,133.31,156741.0,133.32,134.25,132.65,133.31,156741.0
2018-03-06 10:00:00,133.39,134.59,133.21,134.12,289294.0,133.39,134.59,133.21,134.12,289294.0
2018-03-06 11:00:00,134.05,134.48,133.85,134.31,238963.0,134.05,134.48,133.85,134.31,238963.0
2018-03-06 12:00:00,134.4,135.21,134.14,135.1,158289.0,134.4,135.21,134.14,135.1,158289.0
2018-03-06 13:00:00,135.18,135.47,134.99,135.31,326033.0,135.18,135.47,134.99,135.31,326033.0
2018-03-06 14:00:00,135.33,135.92,135.17,135.45,237858.0,135.33,135.92,135.17,135.45,237858.0
2018-03-06 15:00:00,135.45,135.98,135.35,135.97,729034.0,135.45,135.98,135.35,135.97,729034.0
2018-03-07 09:30:00,134.67,137.57,134.67,135.92,309148.0,134.67,137.57,134.67,135.92,309148.0
2018-03-07 10:00:00,135.84,138.54,135.72,138.2,448586.0,135.84,138.54,135.72,138.2,448586.0
2018-03-07 11:00:00,138.26,138.3,136.09,136.09,223123.0,138.26,138.3,136.09,136.09,223123.0
2018-03-07 12:00:00,136.03,136.92,135.84,136.84,202380.0,136.03,136.92,135.84,136.84,202380.0
2018-03-07 13:00:00,136.76,137.54,135.78,137.49,135346.0,136.76,137.54,135.78,137.49,135346.0
2018-03-07 14:00:00,137.42,137.88,136.5,136.92,265982.0,137.42,137.88,136.5,136.92,265982.0
2018-03-07 15:00:00,136.96,138.07,136.87,137.59,608937.0,136.96,138.07,136.87,137.59,608937.0
2018-03-08 09:30:00,138.04,139.62,138.01,138.77,117697.0,138.04,139.62,138.01,138.77,117697.0
2018-03-08 10:00:00,138.87,139.52,138.23,139.01,121555.0,138.87,139.52,138.23,139.01,121555.0
2018-03-08 11:00:00,139.04,139.9,138.84,139.3,89378.0,139.04,139.9,138.84,139.3,89378.0
2018-03-08 12:00:00,139.25,139.25,138.52,138.82,99399.0,139.25,139.25,138.52,138.82,99399.0
2018-03-08 13:00:00,138.84,138.89,137.08,137.84,176377.0,138.84,138.89,137.08,137.84,176377.0
2018-03-08 14:00:00,137.8,137.94,137.12,137.38,96149.0,137.8,137.94,137.12,137.38,96149.0
2018-03-08 15:00:00,137.41,137.62,136.55,136.89,346192.0,137.41,137.62,136.55,136.89,346192.0
2018-03-09 09:30:00,138.0,138.74,136.47,137.01,202672.0,138.0,138.74,136.47,137.01,202672.0
2018-03-09 10:00:00,137.04,138.0,136.3,136.75,381701.0,137.04,138.0,136.3,136.75,381701.0
2018-03-09 11:00:00,136.77,137.02,136.17,136.68,218158.0,136.77,137.02,136.17,136.68,218158.0
2018-03-09 12:00:00,136.68,137.23,136.19,136.43,165243.0,136.68,137.23,136.19,136.43,165243.0
2018-03-09 13:00:00,136.47,137.27,136.42,137.0,144520.0,136.47,137.27,136.42,137.0,144520.0
2018-03-09 14:00:00,137.0,137.69,136.94,137.45,247252.0,137.0,137.69,136.94,137.45,247252.0
2018-03-09 15:00:00,137.5,137.66,137.15,137.61,379917.0,137.5,137.66,137.15,137.61,379917.0
2018-03-12 09:30:00,137.4,139.25,137.17,138.15,153914.0,137.4,139.25,137.17,138.15,153914.0
2018-03-12 10:00:00,138.19,138.41,137.42,137.83,144547.0,138.19,138.41,137.42,137.83,144547.0
2018-03-12 11:00:00,137.83,138.55,137.71,138.28,165135.0,137.83,138.55,137.71,138.28,165135.0
2018-03-12 12:00:00,138.28,138.95,138.08,138.92,145268.0,138.28,138.95,138.08,138.92,145268.0
2018-03-12 13:00:00,138.91,139.5,138.89,139.02,70155.0,138.91,139.5,138.89,139.02,70155.0
2018-03-12 14:00:00,139.09,139.35,138.62,138.75,92830.0,139.09,139.35,138.62,138.75,92830.0
2018-03-12 15:00:00,138.8,139.27,138.73,139.08,209644.0,138.8,139.27,138.73,139.08,209644.0
2018-03-13 09:30:00,140.0,140.0,138.1,139.01,149527.0,140.0,140.0,138.1,139.01,149527.0
2018-03-13 10:00:00,139.05,139.37,138.25,138.47,108107.0,139.05,139.37,138.25,138.47,108107.0
2018-03-13 11:00:00,138.47,138.55,137.51,137.67,115572.0,138.47,138.55,137.51,137.67,115572.0
2018-03-13 12:00:00,137.68,138.19,136.79,137.91,87935.0,137.68,138.19,136.79,137.91,87935.0
2018-03-13 13:00:00,137.97,138.28,137.58,137.58,103476.0,137.97,138.28,137.58,137.58,103476.0
2018-03-13 14:00:00,137.6,138.22,137.58,138.05,204319.0,137.6,138.22,137.58,138.05,204319.0
2018-03-13 15:00:00,138.13,138.54,137.17,137.34,346428.0,138.13,138.54,137.17,137.34,346428.0
2018-03-14 09:30:00,137.88,138.37,135.88,135.88,102321.0,137.88,138.37,135.88,135.88,102321.0
2018-03-14 10:00:00,136.1,137.45,136.02,136.99,105593.0,136.1,137.45,136.02,136.99,105593.0
2018-03-14 11:00:00,136.94,137.13,136.21,136.8,68194.0,136.94,137.13,136.21,136.8,68194.0
2018-03-14 12:00:00,136.84,138.1,136.36,137.97,65683.0,136.84,138.1,136.36,137.97,65683.0
2018-03-14 13:00:00,137.9,139.29,137.7,138.73,94157.0,137.9,139.29,137.7,138.73,94157.0
2018-03-14 14:00:00,138.82,139.05,137.99,138.33,65595.0,138.82,139.05,137.99,138.33,65595.0
2018-03-14 15:00:00,138.45,138.8,138.0,138.79,288045.0,138.45,138.8,138.0,138.79,288045.0
2018-03-15 09:30:00,139.03,139.06,136.97,138.01,72549.0,139.03,139.06,136.97,138.01,72549.0
2018-03-15 10:00:00,138.08,138.14,136.73,137.41,116111.0,138.08,138.14,136.73,137.41,116111.0
2018-03-15 11:00:00,137.5,138.4,137.46,138.06,72695.0,137.5,138.4,137.46,138.06,72695.0
2018-03-15 12:00:00,138.15,138.29,137.28,137.82,128292.0,138.15,138.29,137.28,137.82,128292.0
2018-03-15 13:00:00,137.68,138.5,136.79,136.79,146500.0,137.68,138.5,136.79,136.79,146500.0
2018-03-15 14:00:00,136.74,136.94,135.9,136.48,240049.0,136.74,136.94,135.9,136.48,240049.0
2018-03-15 15:00:00,136.46,136.74,135.93,136.42,344506.0,136.46,136.74,135.93,136.42,344506.0
2018-03-16 09:30:00,137.08,137.08,135.16,136.15,123629.0,137.08,137.08,135.16,136.15,123629.0
2018-03-16 10:00:00,136.14,136.55,135.64,136.19,112833.0,136.14,136.55,135.64,136.19,112833.0
2018-03-16 11:00:00,136.16,136.21,134.8,134.86,92357.0,136.16,136.21,134.8,134.86,92357.0
2018-03-16 12:00:00,134.89,135.13,134.47,135.01,80242.0,134.89,135.13,134.47,135.01,80242.0
2018-03-16 13:00:00,135.1,135.34,134.71,135.29,133147.0,135.1,135.34,134.71,135.29,133147.0
2018-03-16 14:00:00,135.31,135.64,135.14,135.31,111171.0,135.31,135.64,135.14,135.31,111171.0
2018-03-16 15:00:00,135.32,135.5,135.23,135.33,285441.0,135.32,135.5,135.23,135.33,285441.0
2018-03-19 09:30:00,133.61,134.34,133.0,133.49,185468.0,133.61,134.34,133.0,133.49,185468.0
2018-03-19 10:00:00,133.53,133.95,130.41,130.59,470386.0,133.53,133.95,130.41,130.59,470386.0
2018-03-19 11:00:00,130.58,131.58,129.51,129.98,440353.0,130.58,131.58,129.51,129.98,440353.0
2018-03-19 12:00:00,130.01,130.77,129.73,130.4,203939.0,130.01,130.77,129.73,130.4,203939.0
2018-03-19 13:00:00,130.36,130.58,129.75,130.41,183363.0,130.36,130.58,129.75,130.41,183363.0
2018-03-19 14:00:00,130.41,131.25,130.28,130.91,183202.0,130.41,131.25,130.28,130.91,183202.0
2018-03-19 15:00:00,130.88,131.83,130.75,131.6,376277.0,130.88,131.83,130.75,131.6,376277.0
2018-03-20 09:30:00,131.69,132.65,130.77,131.86,77402.0,131.69,132.65,130.77,131.86,77402.0
2018-03-20 10:00:00,131.83,133.0,131.73,132.85,130180.0,131.83,133.0,131.73,132.85,130180.0
2018-03-20 11:00:00,132.98,133.0,132.1,132.4,116098.0,132.98,133.0,132.1,132.4,116098.0
2018-03-20 12:00:00,132.41,133.45,132.28,132.59,208282.0,132.41,133.45,132.28,132.59,208282.0
2018-03-20 13:00:00,132.59,132.75,132.22,132.66,131894.0,132.59,132.75,132.22,132.66,131894.0
2018-03-20 14:00:00,132.54,133.72,132.53,133.71,182738.0,132.54,133.72,132.53,133.71,182738.0
2018-03-20 15:00:00,133.63,133.92,132.94,133.11,291626.0,133.63,133.92,132.94,133.11,291626.0
2018-03-21 09:30:00,133.3,134.17,132.28,133.91,120367.0,133.3,134.17,132.28,133.91,120367.0
2018-03-21 10:00:00,133.9,135.52,133.9,134.23,144991.0,133.9,135.52,133.9,134.23,144991.0
2018-03-21 11:00:00,134.3,135.01,134.17,134.42,74652.0,134.3,135.01,134.17,134.42,74652.0
2018-03-21 12:00:00,134.42,134.52,133.98,134.4,63676.0,134.42,134.52,133.98,134.4,63676.0
2018-03-21 13:00:00,134.36,134.75,134.01,134.66,50641.0,134.36,134.75,134.01,134.66,50641.0
2018-03-21 14:00:00,134.67,135.25,133.0,133.82,84555.0,134.67,135.25,133.0,133.82,84555.0
2018-03-21 15:00:00,133.84,134.61,133.35,133.49,234850.0,133.84,134.61,133.35,133.49,234850.0
2018-03-22 09:30:00,131.89,133.18,131.28,132.62,48509.0,131.89,133.18,131.28,132.62,48509.0
2018-03-22 10:00:00,132.57,133.56,131.8,131.96,66894.0,132.57,133.56,131.8,131.96,66894.0
2018-03-22 11:00:00,132.11,133.07,130.41,131.0,134566.0,132.11,133.07,130.41,131.0,134566.0
2018-03-22 12:00:00,130.96,132.45,130.86,132.17,110060.0,130.96,132.45,130.86,132.17,110060.0
2018-03-22 13:00:00,132.24,132.62,131.75,132.09,82657.0,132.24,132.62,131.75,132.09,82657.0
2018-03-22 14:00:00,132.22,132.55,131.95,132.17,73760.0,132.22,132.55,131.95,132.17,73760.0
2018-03-22 15:00:00,132.12,132.52,131.05,131.22,266028.0,132.12,132.52,131.05,131.22,266028.0
2018-03-23 09:30:00,131.14,132.26,129.64,130.57,66309.0,131.14,132.26,129.64,130.57,66309.0
2018-03-23 10:00:00,130.54,131.81,129.7,131.42,89888.0,130.54,131.81,129.7,131.42,89888.0
2018-03-23 11:00:00,131.58,131.58,129.08,129.17,85502.0,131.58,131.58,129.08,129.17,85502.0
2018-03-23 12:00:00,129.16,129.86,129.12,129.49,55221.0,129.16,129.86,129.12,129.49,55221.0
2018-03-23 13:00:00,129.38,131.27,129.26,130.91,95128.0,129.38,131.27,129.26,130.91,95128.0
2018-03-23 14:00:00,130.95,131.12,128.63,128.75,71194.0,130.95,131.12,128.63,128.75,71194.0
2018-03-23 15:00:00,128.71,129.0,127.61,127.62,274335.0,128.71,129.0,127.61,127.62,274335.0
2018-03-26 09:30:00,129.69,131.26,129.69,131.15,139679.0,129.69,131.26,129.69,131.15,139679.0
2018-03-26 10:00:00,131.11,132.14,129.5,130.17,205374.0,131.11,132.14,129.5,130.17,205374.0
2018-03-26 11:00:00,130.18,130.55,129.55,130.38,139609.0,130.18,130.55,129.55,130.38,139609.0
2018-03-26 12:00:00,130.3,131.5,130.25,130.85,130285.0,130.3,131.5,130.25,130.85,130285.0
2018-03-26 13:00:00,130.9,131.72,130.86,131.21,189609.0,130.9,131.72,130.86,131.21,189609.0
2018-03-26 14:00:00,131.25,132.1,131.04,131.66,172408.0,131.25,132.1,131.04,131.66,172408.0
2018-03-26 15:00:00,131.65,132.43,131.41,131.74,320928.0,131.65,132.43,131.41,131.74,320928.0
2018-03-27 09:30:00,133.0,133.0,131.31,132.47,85062.0,133.0,133.0,131.31,132.47,85062.0
2018-03-27 10:00:00,132.57,132.86,131.9,132.39,128847.0,132.57,132.86,131.9,132.39,128847.0
2018-03-27 11:00:00,132.33,132.69,131.6,132.47,94298.0,132.33,132.69,131.6,132.47,94298.0
2018-03-27 12:00:00,132.39,132.54,130.8,130.96,63272.0,132.39,132.54,130.8,130.96,63272.0
2018-03-27 13:00:00,131.02,131.26,129.0,129.41,54261.0,131.02,131.26,129.0,129.41,54261.0
2018-03-27 14:00:00,129.42,129.42,127.75,127.77,206954.0,129.42,129.42,127.75,127.77,206954.0
2018-03-27 15:00:00,127.85,127.94,125.21,126.44,425876.0,127.85,127.94,125.21,126.44,425876.0
2018-03-28 09:30:00,125.77,126.75,123.72,125.65,196501.0,125.77,126.75,123.72,125.65,196501.0
2018-03-28 10:00:00,125.79,126.5,122.51,123.44,252921.0,125.79,126.5,122.51,123.44,252921.0
2018-03-28 11:00:00,123.65,124.62,122.73,123.75,147126.0,123.65,124.62,122.73,123.75,147126.0
2018-03-28 12:00:00,123.75,125.61,123.75,124.08,85844.0,123.75,125.61,123.75,124.08,85844.0
2018-03-28 13:00:00,124.0,125.2,123.68,124.42,95771.0,124.0,125.2,123.68,124.42,95771.0
2018-03-28 14:00:00,124.43,124.82,123.56,123.89,213165.0,124.43,124.82,123.56,123.89,213165.0
2018-03-28 15:00:00,123.94,124.58,123.13,123.77,320736.0,123.94,124.58,123.13,123.77,320736.0
2018-03-29 09:30:00,125.08,125.08,123.12,123.67,91453.0,125.08,125.08,123.12,123.67,91453.0
2018-03-29 10:00:00,123.62,127.48,123.52,127.35,205809.0,123.62,127.48,123.52,127.35,205809.0
2018-03-29 11:00:00,127.36,127.48,126.09,126.56,125772.0,127.36,127.48,126.09,126.56,125772.0
2018-03-29 12:00:00,126.63,127.75,126.21,127.28,85637.0,126.63,127.75,126.21,127.28,85637.0
2018-03-29 13:00:00,127.29,128.67,126.85,128.38,112846.0,127.29,128.67,126.85,128.38,112846.0
2018-03-29 14:00:00,128.36,129.0,127.96,128.59,108445.0,128.36,129.0,127.96,128.59,108445.0
2018-03-29 15:00:00,128.64,128.93,126.99,127.12,303727.0,128.64,128.93,126.99,127.12,303727.0
2018-04-02 09:30:00,125.84,127.29,125.12,126.07,55769.0,125.84,127.29,125.12,126.07,55769.0
2018-04-02 10:00:00,125.98,125.99,124.42,125.13,106629.0,125.98,125.99,124.42,125.13,106629.0
2018-04-02 11:00:00,124.9,124.98,123.65,124.32,169663.0,124.9,124.98,123.65,124.32,169663.0
2018-04-02 12:00:00,124.22,125.64,124.0,125.16,55636.0,124.22,125.64,124.0,125.16,55636.0
2018-04-02 13:00:00,125.08,125.39,123.93,124.49,64757.0,125.08,125.39,123.93,124.49,64757.0
2018-04-02 14:00:00,124.32,124.56,123.4,124.33,98039.0,124.32,124.56,123.4,124.33,98039.0
2018-04-02 15:00:00,124.26,125.68,124.08,125.23,199911.0,124.26,125.68,124.08,125.23,199911.0
2018-04-03 09:30:00,126.0,126.82,124.87,125.17,99079.0,126.0,126.82,124.87,125.17,99079.0
2018-04-03 10:00:00,125.22,125.37,123.24,125.13,169542.0,125.22,125.37,123.24,125.13,169542.0
2018-04-03 11:00:00,125.16,126.27,124.01,124.01,82617.0,125.16,126.27,124.01,124.01,82617.0
2018-04-03 12:00:00,123.91,124.58,123.51,124.03,99633.0,123.91,124.58,123.51,124.03,99633.0
2018-04-03 13:00:00,124.09,125.0,123.83,124.5,71003.0,124.09,125.0,123.83,124.5,71003.0
2018-04-03 14:00:00,124.51,124.77,123.35,124.68,93216.0,124.51,124.77,123.35,124.68,93216.0
2018-04-03 15:00:00,124.56,125.47,124.42,125.03,244768.0,124.56,125.47,124.42,125.03,244768.0
2018-04-04 09:30:00,122.73,124.0,122.55,123.19,113066.0,122.73,124.0,122.55,123.19,113066.0
2018-04-04 10:00:00,123.03,124.08,122.6,124.0,132400.0,123.03,124.08,122.6,124.0,132400.0
2018-04-04 11:00:00,123.83,125.42,123.57,125.03,124289.0,123.83,125.42,123.57,125.03,124289.0
2018-04-04 12:00:00,124.92,125.25,124.46,124.78,148328.0,124.92,125.25,124.46,124.78,148328.0
2018-04-04 13:00:00,124.79,124.88,123.6,124.28,145193.0,124.79,124.88,123.6,124.28,145193.0
2018-04-04 14:00:00,124.34,125.95,124.29,125.95,190258.0,124.34,125.95,124.29,125.95,190258.0
2018-04-04 15:00:00,125.9,126.46,125.5,126.02,511293.0,125.9,126.46,125.5,126.02,511293.0
2018-04-05 09:30:00,127.48,127.76,125.84,126.84,144060.0,127.48,127.76,125.84,126.84,144060.0
2018-04-05 10:00:00,126.92,127.02,125.16,125.71,233477.0,126.92,127.02,125.16,125.71,233477.0
2018-04-05 11:00:00,125.75,127.05,125.74,126.71,165078.0,125.75,127.05,125.74,126.71,165078.0
2018-04-05 12:00:00,126.73,127.03,125.75,126.07,122110.0,126.73,127.03,125.75,126.07,122110.0
2018-04-05 13:00:00,126.07,126.24,125.09,125.84,216057.0,126.07,126.24,125.09,125.84,216057.0
2018-04-05 14:00:00,125.88,126.17,125.66,126.09,162550.0,125.88,126.17,125.66,126.09,162550.0
2018-04-05 15:00:00,126.06,126.49,125.21,126.04,386463.0,126.06,126.49,125.21,126.04,386463.0
2018-04-06 09:30:00,124.74,126.17,123.78,125.54,52501.0,124.74,126.17,123.78,125.54,52501.0
2018-04-06 10:00:00,125.49,125.6,124.13,124.72,76292.0,125.49,125.6,124.13,124.72,76292.0
2018-04-06 11:00:00,124.67,124.83,123.5,124.77,121507.0,124.67,124.83,123.5,124.77,121507.0
2018-04-06 12:00:00,124.72,124.92,123.98,124.64,84207.0,124.72,124.92,123.98,124.64,84207.0
2018-04-06 13:00:00,124.71,124.73,122.74,122.74,98418.0,124.71,124.73,122.74,122.74,98418.0
2018-04-06 14:00:00,122.68,123.44,122.12,122.32,136064.0,122.68,123.44,122.12,122.32,136064.0
2018-04-06 15:00:00,122.39,123.14,121.93,122.54,390544.0,122.39,123.14,121.93,122.54,390544.0
2018-04-09 09:30:00,123.8,125.44,123.5,124.94,53986.0,123.8,125.44,123.5,124.94,53986.0
2018-04-09 10:00:00,124.89,125.35,124.49,124.96,93568.0,124.89,125.35,124.49,124.96,93568.0
2018-04-09 11:00:00,124.98,125.7,124.71,125.65,50912.0,124.98,125.7,124.71,125.65,50912.0
2018-04-09 12:00:00,125.64,126.18,125.34,125.48,57481.0,125.64,126.18,125.34,125.48,57481.0
2018-04-09 13:00:00,125.58,125.84,125.4,125.6,58139.0,125.58,125.84,125.4,125.6,58139.0
2018-04-09 14:00:00,125.66,125.7,124.7,125.17,79040.0,125.66,125.7,124.7,125.17,79040.0
2018-04-09 15:00:00,125.17,125.19,123.22,123.28,180699.0,125.17,125.19,123.22,123.28,180699.0
2018-04-10 09:30:00,127.15,127.48,124.41,124.83,137821.0,127.15,127.48,124.41,124.83,137821.0
2018-04-10 10:00:00,124.91,126.18,124.71,125.73,124797.0,124.91,126.18,124.71,125.73,124797.0
2018-04-10 11:00:00,125.81,126.49,125.42,125.96,77926.0,125.81,126.49,125.42,125.96,77926.0
2018-04-10 12:00:00,125.9,126.21,125.3,125.58,65828.0,125.9,126.21,125.3,125.58,65828.0
2018-04-10 13:00:00,125.41,126.32,125.32,126.19,56895.0,125.41,126.32,125.32,126.19,56895.0
2018-04-10 14:00:00,126.25,126.63,125.78,126.63,77182.0,126.25,126.63,125.78,126.63,77182.0
2018-04-10 15:00:00,126.65,127.27,126.37,126.48,340133.0,126.65,127.27,126.37,126.48,340133.0
2018-04-11 09:30:00,126.39,126.98,125.32,126.55,91662.0,126.39,126.98,125.32,126.55,91662.0
2018-04-11 10:00:00,126.54,127.74,125.99,126.93,135777.0,126.54,127.74,125.99,126.93,135777.0
2018-04-11 11:00:00,126.83,128.16,126.58,127.88,72861.0,126.83,128.16,126.58,127.88,72861.0
2018-04-11 12:00:00,127.97,128.55,127.4,127.43,50863.0,127.97,128.55,127.4,127.43,50863.0
2018-04-11 13:00:00,127.53,128.0,127.37,127.79,97607.0,127.53,128.0,127.37,127.79,97607.0
2018-04-11 14:00:00,127.89,128.0,126.75,126.96,88292.0,127.89,128.0,126.75,126.96,88292.0
2018-04-11 15:00:00,127.01,127.04,126.08,126.62,96603.0,127.01,127.04,126.08,126.62,96603.0
2018-04-12 09:30:00,127.6,128.64,126.86,128.46,62185.0,127.6,128.64,126.86,128.46,62185.0
2018-04-12 10:00:00,128.47,129.06,128.12,128.24,102090.0,128.47,129.06,128.12,128.24,102090.0
2018-04-12 11:00:00,128.27,128.55,127.84,127.98,36789.0,128.27,128.55,127.84,127.98,36789.0
2018-04-12 12:00:00,127.96,128.61,127.74,128.52,36361.0,127.96,128.61,127.74,128.52,36361.0
2018-04-12 13:00:00,128.57,128.66,127.97,128.09,55236.0,128.57,128.66,127.97,128.09,55236.0
2018-04-12 14:00:00,128.13,128.9,128.04,128.63,56349.0,128.13,128.9,128.04,128.63,56349.0
2018-04-12 15:00:00,128.65,128.94,128.12,128.21,166686.0,128.65,128.94,128.12,128.21,166686.0
2018-04-13 09:30:00,128.9,128.9,126.68,126.8,83859.0,128.9,128.9,126.68,126.8,83859.0
2018-04-13 10:00:00,126.8,127.09,124.83,125.03,141762.0,126.8,127.09,124.83,125.03,141762.0
2018-04-13 11:00:00,125.06,125.52,124.45,125.25,96446.0,125.06,125.52,124.45,125.25,96446.0
2018-04-13 12:00:00,125.27,125.42,124.83,125.22,88483.0,125.27,125.42,124.83,125.22,88483.0
2018-04-13 13:00:00,125.28,126.2,124.98,125.46,82607.0,125.28,126.2,124.98,125.46,82607.0
2018-04-13 14:00:00,125.52,125.52,124.41,124.46,97298.0,125.52,125.52,124.41,124.46,97298.0
2018-04-13 15:00:00,124.46,125.12,123.61,124.75,318425.0,124.46,125.12,123.61,124.75,318425.0
2018-04-16 09:30:00,125.95,126.77,125.12,125.44,97399.0,125.95,126.77,125.12,125.44,97399.0
2018-04-16 10:00:00,125.41,126.37,125.38,125.77,75508.0,125.41,126.37,125.38,125.77,75508.0
2018-04-16 11:00:00,125.73,127.18,125.25,127.18,167409.0,125.73,127.18,125.25,127.18,167409.0
2018-04-16 12:00:00,127.21,127.97,127.19,127.84,126193.0,127.21,127.97,127.19,127.84,126193.0
2018-04-16 13:00:00,127.77,127.83,126.69,126.92,135238.0,127.77,127.83,126.69,126.92,135238.0
2018-04-16 14:00:00,126.91,126.96,126.4,126.63,41839.0,126.91,126.96,126.4,126.63,41839.0
2018-04-16 15:00:00,126.57,127.38,126.57,126.83,349075.0,126.57,127.38,126.57,126.83,349075.0
2018-04-17 09:30:00,126.79,129.39,125.84,129.0,682410.0,126.79,129.39,125.84,129.0,682410.0
2018-04-17 10:00:00,129.19,131.65,128.75,131.34,649422.0,129.19,131.65,128.75,131.34,649422.0
2018-04-17 11:00:00,131.37,132.36,130.81,131.87,314381.0,131.37,132.36,130.81,131.87,314381.0
2018-04-17 12:00:00,131.89,133.12,131.88,132.5,301951.0,131.89,133.12,131.88,132.5,301951.0
2018-04-17 13:00:00,132.38,132.84,131.77,132.63,194023.0,132.38,132.84,131.77,132.63,194023.0
2018-04-17 14:00:00,132.63,133.37,132.36,133.09,242756.0,132.63,133.37,132.36,133.09,242756.0
2018-04-17 15:00:00,133.06,133.27,132.43,132.61,321223.0,133.06,133.27,132.43,132.61,321223.0
2018-04-18 09:30:00,131.01,131.84,129.7,131.84,265770.0,131.01,131.84,129.7,131.84,265770.0
2018-04-18 10:00:00,131.59,131.59,130.32,131.06,235261.0,131.59,131.59,130.32,131.06,235261.0
2018-04-18 11:00:00,131.12,131.87,131.06,131.52,132908.0,131.12,131.87,131.06,131.52,132908.0
2018-04-18 12:00:00,131.59,132.26,131.58,132.07,93653.0,131.59,132.26,131.58,132.07,93653.0
2018-04-18 13:00:00,132.06,132.46,132.04,132.18,49893.0,132.06,132.46,132.04,132.18,49893.0
2018-04-18 14:00:00,132.18,133.56,132.07,133.24,176594.0,132.18,133.56,132.07,133.24,176594.0
2018-04-18 15:00:00,133.26,133.31,132.39,132.6,179405.0,133.26,133.31,132.39,132.6,179405.0
2018-04-19 09:30:00,131.66,132.48,131.41,132.18,70826.0,131.66,132.48,131.41,132.18,70826.0
2018-04-19 10:00:00,132.18,132.35,131.27,131.63,72722.0,132.18,132.35,131.27,131.63,72722.0
2018-04-19 11:00:00,131.68,132.23,130.88,131.61,84600.0,131.68,132.23,130.88,131.61,84600.0
2018-04-19 12:00:00,131.42,132.15,131.29,131.82,58156.0,131.42,132.15,131.29,131.82,58156.0
2018-04-19 13:00:00,131.81,132.13,131.31,131.95,52083.0,131.81,132.13,131.31,131.95,52083.0
2018-04-19 14:00:00,132.02,132.18,131.7,132.04,303752.0,132.02,132.18,131.7,132.04,303752.0
2018-04-19 15:00:00,131.95,132.77,131.8,131.97,483303.0,131.95,132.77,131.8,131.97,483303.0
2018-04-20 09:30:00,131.55,132.41,130.89,131.18,131087.0,131.55,132.41,130.89,131.18,131087.0
2018-04-20 10:00:00,131.17,132.41,130.81,131.29,253707.0,131.17,132.41,130.81,131.29,253707.0
2018-04-20 11:00:00,131.26,131.26,130.32,130.77,286695.0,131.26,131.26,130.32,130.77,286695.0
2018-04-20 12:00:00,130.65,130.72,129.81,129.85,84733.0,130.65,130.72,129.81,129.85,84733.0
2018-04-20 13:00:00,129.81,130.82,129.81,130.41,152889.0,129.81,130.82,129.81,130.41,152889.0
2018-04-20 14:00:00,130.4,130.73,130.16,130.48,236416.0,130.4,130.73,130.16,130.48,236416.0
2018-04-20 15:00:00,130.44,130.59,129.82,130.54,448753.0,130.44,130.59,129.82,130.54,448753.0
2018-04-23 09:30:00,130.62,131.85,130.62,131.67,105387.0,130.62,131.85,130.62,131.67,105387.0
2018-04-23 10:00:00,131.65,132.39,131.21,131.93,85384.0,131.65,132.39,131.21,131.93,85384.0
2018-04-23 11:00:00,131.82,132.53,131.56,131.82,103994.0,131.82,132.53,131.56,131.82,103994.0
2018-04-23 12:00:00,131.81,132.0,130.6,130.77,243011.0,131.81,132.0,130.6,130.77,243011.0
2018-04-23 13:00:00,130.86,130.95,130.13,130.17,68796.0,130.86,130.95,130.13,130.17,68796.0
2018-04-23 14:00:00,130.2,130.21,128.86,128.91,90949.0,130.2,130.21,128.86,128.91,90949.0
2018-04-23 15:00:00,128.92,130.12,128.85,129.83,205250.0,128.92,130.12,128.85,129.83,205250.0
2018-04-24 09:30:00,130.44,132.1,130.35,131.94,67771.0,130.44,132.1,130.35,131.94,67771.0
2018-04-24 10:00:00,131.97,132.99,130.08,130.79,297740.0,131.97,132.99,130.08,130.79,297740.0
2018-04-24 11:00:00,130.6,130.7,128.65,129.16,137759.0,130.6,130.7,128.65,129.16,137759.0
2018-04-24 12:00:00,129.22,129.28,125.12,126.0,339685.0,129.22,129.28,125.12,126.0,339685.0
2018-04-24 13:00:00,126.0,126.3,124.01,124.27,140889.0,126.0,126.3,124.01,124.27,140889.0
2018-04-24 14:00:00,124.12,125.02,123.53,124.7,151178.0,124.12,125.02,123.53,124.7,151178.0
2018-04-24 15:00:00,124.78,126.12,124.58,125.53,310878.0,124.78,126.12,124.58,125.53,310878.0
2018-04-25 09:30:00,125.31,126.96,122.12,122.12,128845.0,125.31,126.96,122.12,122.12,128845.0
2018-04-25 10:00:00,122.08,122.7,120.65,122.03,388035.0,122.08,122.7,120.65,122.03,388035.0
2018-04-25 11:00:00,122.04,123.93,121.78,122.1,161603.0,122.04,123.93,121.78,122.1,161603.0
2018-04-25 12:00:00,122.03,123.12,121.94,122.68,87609.0,122.03,123.12,121.94,122.68,87609.0
2018-04-25 13:00:00,122.68,122.85,121.99,122.24,110555.0,122.68,122.85,121.99,122.24,110555.0
2018-04-25 14:00:00,122.19,122.9,121.9,122.9,103560.0,122.19,122.9,121.9,122.9,103560.0
2018-04-25 15:00:00,122.91,122.99,121.72,122.58,317664.0,122.91,122.99,121.72,122.58,317664.0
2018-04-26 09:30:00,123.84,125.54,122.96,125.52,126661.0,123.84,125.54,122.96,125.52,126661.0
2018-04-26 10:00:00,125.51,126.0,125.04,125.88,206045.0,125.51,126.0,125.04,125.88,206045.0
2018-04-26 11:00:00,125.89,125.97,125.15,125.67,103199.0,125.89,125.97,125.15,125.67,103199.0
2018-04-26 12:00:00,125.69,126.26,125.56,125.7,90606.0,125.69,126.26,125.56,125.7,90606.0
2018-04-26 13:00:00,125.68,125.98,125.59,125.77,91928.0,125.68,125.98,125.59,125.77,91928.0
2018-04-26 14:00:00,125.77,126.78,125.64,126.38,143216.0,125.77,126.78,125.64,126.38,143216.0
2018-04-26 15:00:00,126.37,126.52,125.76,125.92,356961.0,126.37,126.52,125.76,125.92,356961.0
2018-04-27 09:30:00,127.2,127.2,125.14,125.63,66122.0,127.2,127.2,125.14,125.63,66122.0
2018-04-27 10:00:00,125.74,126.19,124.44,125.06,156040.0,125.74,126.19,124.44,125.06,156040.0
2018-04-27 11:00:00,124.93,125.17,124.2,124.37,153683.0,124.93,125.17,124.2,124.37,153683.0
2018-04-27 12:00:00,124.42,124.66,123.72,124.4,128393.0,124.42,124.66,123.72,124.4,128393.0
2018-04-27 13:00:00,124.42,124.47,123.36,123.36,149356.0,124.42,124.47,123.36,123.36,149356.0
2018-04-27 14:00:00,123.34,124.19,123.17,123.46,149488.0,123.34,124.19,123.17,123.46,149488.0
2018-04-27 15:00:00,123.46,124.34,123.21,124.24,338278.0,123.46,124.34,123.21,124.24,338278.0
2018-04-30 09:30:00,124.88,125.5,124.28,124.65,189317.0,124.88,125.5,124.28,124.65,189317.0
2018-04-30 10:00:00,124.71,125.31,123.77,124.62,229335.0,124.71,125.31,123.77,124.62,229335.0
2018-04-30 11:00:00,124.81,125.4,123.94,124.21,84032.0,124.81,125.4,123.94,124.21,84032.0
2018-04-30 12:00:00,124.12,124.53,123.44,124.49,85732.0,124.12,124.53,123.44,124.49,85732.0
2018-04-30 13:00:00,124.49,125.48,124.41,125.37,80232.0,124.49,125.48,124.41,125.37,80232.0
2018-04-30 14:00:00,125.25,125.85,124.9,125.2,58156.0,125.25,125.85,124.9,125.2,58156.0
2018-04-30 15:00:00,125.24,125.48,124.82,124.84,135378.0,125.24,125.48,124.82,124.84,135378.0
2018-05-01 09:30:00,123.97,124.41,123.15,123.87,97576.0,123.97,124.41,123.15,123.87,97576.0
2018-05-01 10:00:00,123.86,124.78,123.28,124.21,81506.0,123.86,124.78,123.28,124.21,81506.0
2018-05-01 11:00:00,124.14,124.67,123.91,123.99,68179.0,124.14,124.67,123.91,123.99,68179.0
2018-05-01 12:00:00,123.99,124.37,123.95,124.26,88165.0,123.99,124.37,123.95,124.26,88165.0
2018-05-01 13:00:00,124.22,125.02,123.99,125.02,62368.0,124.22,125.02,123.99,125.02,62368.0
2018-05-01 14:00:00,125.01,125.78,124.88,125.57,76567.0,125.01,125.78,124.88,125.57,76567.0
2018-05-01 15:00:00,125.55,125.75,125.24,125.65,104773.0,125.55,125.75,125.24,125.65,104773.0
2018-05-02 09:30:00,124.72,126.36,124.5,126.21,54990.0,124.72,126.36,124.5,126.21,54990.0
2018-05-02 10:00:00,126.23,127.65,126.16,126.98,207788.0,126.23,127.65,126.16,126.98,207788.0
2018-05-02 11:00:00,127.01,127.49,126.08,126.36,216751.0,127.01,127.49,126.08,126.36,216751.0
2018-05-02 12:00:00,126.39,126.62,126.0,126.41,74042.0,126.39,126.62,126.0,126.41,74042.0
2018-05-02 13:00:00,126.48,126.78,126.4,126.68,46322.0,126.48,126.78,126.4,126.68,46322.0
2018-05-02 14:00:00,126.62,127.3,125.97,126.12,87485.0,126.62,127.3,125.97,126.12,87485.0
2018-05-02 15:00:00,126.11,126.57,125.94,126.36,252676.0,126.11,126.57,125.94,126.36,252676.0
2018-05-03 09:30:00,126.11,128.26,126.02,128.18,66355.0,126.11,128.26,126.02,128.18,66355.0
2018-05-03 10:00:00,128.19,128.47,126.06,126.53,179356.0,128.19,128.47,126.06,126.53,179356.0
2018-05-03 11:00:00,126.5,127.43,126.13,127.16,126840.0,126.5,127.43,126.13,127.16,126840.0
2018-05-03 12:00:00,127.0,128.81,127.0,128.66,150042.0,127.0,128.81,127.0,128.66,150042.0
2018-05-03 13:00:00,128.75,128.75,128.0,128.15,77011.0,128.75,128.75,128.0,128.15,77011.0
2018-05-03 14:00:00,128.18,129.43,127.54,128.84,288185.0,128.18,129.43,127.54,128.84,288185.0
2018-05-03 15:00:00,128.82,129.67,128.62,128.7,317048.0,128.82,129.67,128.62,128.7,317048.0
2018-05-04 09:30:00,127.96,129.33,127.96,129.22,91307.0,127.96,129.33,127.96,129.22,91307.0
2018-05-04 10:00:00,129.28,131.82,128.92,131.44,208253.0,129.28,131.82,128.92,131.44,208253.0
2018-05-04 11:00:00,131.42,132.36,131.34,131.84,204799.0,131.42,132.36,131.34,131.84,204799.0
2018-05-04 12:00:00,131.82,131.96,130.95,131.21,133490.0,131.82,131.96,130.95,131.21,133490.0
2018-05-04 13:00:00,131.19,131.52,130.51,131.52,85703.0,131.19,131.52,130.51,131.52,85703.0
2018-05-04 14:00:00,131.6,132.58,131.44,131.77,102632.0,131.6,132.58,131.44,131.77,102632.0
2018-05-04 15:00:00,131.78,131.81,129.33,130.06,668807.0,131.78,131.81,129.33,130.06,668807.0
2018-05-07 09:30:00,130.11,131.95,130.05,131.79,111717.0,130.11,131.95,130.05,131.79,111717.0
2018-05-07 10:00:00,131.84,133.37,131.55,133.0,126197.0,131.84,133.37,131.55,133.0,126197.0
2018-05-07 11:00:00,132.94,133.41,132.63,133.25,128492.0,132.94,133.41,132.63,133.25,128492.0
2018-05-07 12:00:00,133.21,133.37,132.88,133.05,78973.0,133.21,133.37,132.88,133.05,78973.0
2018-05-07 13:00:00,133.11,134.0,133.1,133.88,72006.0,133.11,134.0,133.1,133.88,72006.0
2018-05-07 14:00:00,133.9,134.05,133.19,133.39,84293.0,133.9,134.05,133.19,133.39,84293.0
2018-05-07 15:00:00,133.31,133.67,132.72,133.1,214790.0,133.31,133.67,132.72,133.1,214790.0
2018-05-08 09:30:00,132.64,133.83,132.54,133.83,71913.0,132.64,133.83,132.54,133.83,71913.0
2018-05-08 10:00:00,133.77,136.2,133.77,135.21,217726.0,133.77,136.2,133.77,135.21,217726.0
2018-05-08 11:00:00,135.2,135.76,134.97,135.45,109728.0,135.2,135.76,134.97,135.45,109728.0
2018-05-08 12:00:00,135.52,135.52,134.52,134.73,71821.0,135.52,135.52,134.52,134.73,71821.0
2018-05-08 13:00:00,134.69,135.16,134.55,134.88,75562.0,134.69,135.16,134.55,134.88,75562.0
2018-05-08 14:00:00,134.93,135.8,134.77,135.12,117529.0,134.93,135.8,134.77,135.12,117529.0
2018-05-08 15:00:00,135.03,135.41,134.68,134.8,296873.0,135.03,135.41,134.68,134.8,296873.0
2018-05-09 09:30:00,135.56,135.69,134.56,135.12,69277.0,135.56,135.69,134.56,135.12,69277.0
2018-05-09 10:00:00,135.12,135.72,134.8,134.96,133133.0,135.12,135.72,134.8,134.96,133133.0
2018-05-09 11:00:00,134.97,136.25,134.97,136.2,143007.0,134.97,136.25,134.97,136.2,143007.0
2018-05-09 12:00:00,136.15,136.94,136.01,136.71,74700.0,136.15,136.94,136.01,136.71,74700.0
2018-05-09 13:00:00,136.75,137.54,136.66,137.36,85321.0,136.75,137.54,136.66,137.36,85321.0
2018-05-09 14:00:00,137.39,137.39,136.54,136.69,104840.0,137.39,137.39,136.54,136.69,104840.0
2018-05-09 15:00:00,136.67,136.67,136.25,136.5,298941.0,136.67,136.67,136.25,136.5,298941.0
2018-05-10 09:30:00,136.95,138.35,136.77,137.38,86428.0,136.95,138.35,136.77,137.38,86428.0
2018-05-10 10:00:00,137.46,138.15,137.1,138.05,137192.0,137.46,138.15,137.1,138.05,137192.0
2018-05-10 11:00:00,138.05,138.65,138.0,138.35,97789.0,138.05,138.65,138.0,138.35,97789.0
2018-05-10 12:00:00,138.34,138.58,137.55,137.55,79686.0,138.34,138.58,137.55,137.55,79686.0
2018-05-10 13:00:00,137.59,137.69,137.03,137.11,89780.0,137.59,137.69,137.03,137.11,89780.0
2018-05-10 14:00:00,137.16,137.75,136.85,137.46,146844.0,137.16,137.75,136.85,137.46,146844.0
2018-05-10 15:00:00,137.46,138.37,137.25,138.02,231220.0,137.46,138.37,137.25,138.02,231220.0
2018-05-11 09:30:00,138.23,138.34,136.0,137.19,61316.0,138.23,138.34,136.0,137.19,61316.0
2018-05-11 10:00:00,137.01,137.7,136.22,136.78,129279.0,137.01,137.7,136.22,136.78,129279.0
2018-05-11 11:00:00,136.75,136.79,135.77,136.11,97193.0,136.75,136.79,135.77,136.11,97193.0
2018-05-11 12:00:00,136.11,136.73,136.02,136.37,74123.0,136.11,136.73,136.02,136.37,74123.0
2018-05-11 13:00:00,136.46,136.55,135.48,135.62,56341.0,136.46,136.55,135.48,135.62,56341.0
2018-05-11 14:00:00,135.65,135.85,135.05,135.11,87342.0,135.65,135.85,135.05,135.11,87342.0
2018-05-11 15:00:00,135.12,135.84,134.74,135.72,476255.0,135.12,135.84,134.74,135.72,476255.0
2018-05-14 09:30:00,135.8,137.52,135.8,136.75,91732.0,135.8,137.52,135.8,136.75,91732.0
2018-05-14 10:00:00,136.76,137.46,136.07,136.13,117203.0,136.76,137.46,136.07,136.13,117203.0
2018-05-14 11:00:00,136.1,136.87,135.81,135.9,102913.0,136.1,136.87,135.81,135.9,102913.0
2018-05-14 12:00:00,135.91,136.2,134.48,134.52,84650.0,135.91,136.2,134.48,134.52,84650.0
2018-05-14 13:00:00,134.44,134.51,133.36,134.23,143255.0,134.44,134.51,133.36,134.23,143255.0
2018-05-14 14:00:00,134.21,134.41,133.5,134.36,142981.0,134.21,134.41,133.5,134.36,142981.0
2018-05-14 15:00:00,134.34,134.41,133.81,133.97,217730.0,134.34,134.41,133.81,133.97,217730.0
2018-05-15 09:30:00,133.12,133.35,131.55,131.95,109364.0,133.12,133.35,131.55,131.95,109364.0
2018-05-15 10:00:00,131.95,133.72,131.41,132.67,161945.0,131.95,133.72,131.41,132.67,161945.0
2018-05-15 11:00:00,132.67,133.68,132.67,133.31,78307.0,132.67,133.68,132.67,133.31,78307.0
2018-05-15 12:00:00,133.38,133.72,132.81,133.53,49334.0,133.38,133.72,132.81,133.53,49334.0
2018-05-15 13:00:00,133.43,133.96,133.05,133.1,52226.0,133.43,133.96,133.05,133.1,52226.0
2018-05-15 14:00:00,133.18,133.68,132.95,133.29,78870.0,133.18,133.68,132.95,133.29,78870.0
2018-05-15 15:00:00,133.39,133.59,133.0,133.45,148032.0,133.39,133.59,133.0,133.45,148032.0
2018-05-16 09:30:00,132.82,133.73,132.37,133.28,75161.0,132.82,133.73,132.37,133.28,75161.0
2018-05-16 10:00:00,133.28,134.42,133.18,133.96,115016.0,133.28,134.42,133.18,133.96,115016.0
2018-05-16 11:00:00,133.93,134.41,133.77,134.41,69024.0,133.93,134.41,133.77,134.41,69024.0
2018-05-16 12:00:00,134.48,135.28,134.41,134.93,89097.0,134.48,135.28,134.41,134.93,89097.0
2018-05-16 13:00:00,134.93,134.97,134.16,134.27,82337.0,134.93,134.97,134.16,134.27,82337.0
2018-05-16 14:00:00,134.33,134.44,133.83,134.14,60616.0,134.33,134.44,133.83,134.14,60616.0
2018-05-16 15:00:00,134.09,134.23,133.59,133.96,135076.0,134.09,134.23,133.59,133.96,135076.0
2018-05-17 09:30:00,133.26,133.98,132.73,133.27,65681.0,133.26,133.98,132.73,133.27,65681.0
2018-05-17 10:00:00,133.3,134.13,132.89,133.98,118394.0,133.3,134.13,132.89,133.98,118394.0
2018-05-17 11:00:00,133.9,134.39,133.56,134.05,97453.0,133.9,134.39,133.56,134.05,97453.0
2018-05-17 12:00:00,134.05,134.11,132.69,132.78,64529.0,134.05,134.11,132.69,132.78,64529.0
2018-05-17 13:00:00,132.81,133.05,131.95,132.0,90522.0,132.81,133.05,131.95,132.0,90522.0
2018-05-17 14:00:00,132.0,133.44,131.64,133.4,128421.0,132.0,133.44,131.64,133.4,128421.0
2018-05-17 15:00:00,133.4,133.54,132.63,132.93,159867.0,133.4,133.54,132.63,132.93,159867.0
2018-05-18 09:30:00,133.0,134.01,132.3,133.52,113376.0,133.0,134.01,132.3,133.52,113376.0
2018-05-18 10:00:00,133.5,134.65,133.45,134.04,105657.0,133.5,134.65,133.45,134.04,105657.0
2018-05-18 11:00:00,134.12,134.91,133.97,134.51,69543.0,134.12,134.91,133.97,134.51,69543.0
2018-05-18 12:00:00,134.42,134.51,133.87,133.98,55892.0,134.42,134.51,133.87,133.98,55892.0
2018-05-18 13:00:00,133.99,134.35,133.75,134.2,117565.0,133.99,134.35,133.75,134.2,117565.0
2018-05-18 14:00:00,134.11,134.42,133.95,134.28,70668.0,134.11,134.42,133.95,134.28,70668.0
2018-05-18 15:00:00,134.31,134.6,133.97,134.48,255412.0,134.31,134.6,133.97,134.48,255412.0
2018-05-21 09:30:00,135.82,136.04,133.76,134.25,136204.0,135.82,136.04,133.76,134.25,136204.0
2018-05-21 10:00:00,134.21,134.5,133.31,133.72,106550.0,134.21,134.5,133.31,133.72,106550.0
2018-05-21 11:00:00,133.68,133.75,131.62,132.2,133611.0,133.68,133.75,131.62,132.2,133611.0
2018-05-21 12:00:00,132.21,132.25,131.74,131.91,80245.0,132.21,132.25,131.74,131.91,80245.0
2018-05-21 13:00:00,131.92,132.1,131.31,131.39,92988.0,131.92,132.1,131.31,131.39,92988.0
2018-05-21 14:00:00,131.42,131.6,130.67,131.18,100392.0,131.42,131.6,130.67,131.18,100392.0
2018-05-21 15:00:00,131.08,131.93,131.0,131.7,335273.0,131.08,131.93,131.0,131.7,335273.0
2018-05-22 09:30:00,132.3,133.07,131.1,131.44,111926.0,132.3,133.07,131.1,131.44,111926.0
2018-05-22 10:00:00,131.49,131.68,130.77,130.97,124492.0,131.49,131.68,130.77,130.97,124492.0
2018-05-22 11:00:00,131.08,131.27,130.72,130.97,98479.0,131.08,131.27,130.72,130.97,98479.0
2018-05-22 12:00:00,130.94,131.05,130.2,130.21,89672.0,130.94,131.05,130.2,130.21,89672.0
2018-05-22 13:00:00,130.21,130.31,130.07,130.15,89634.0,130.21,130.31,130.07,130.15,89634.0
2018-05-22 14:00:00,130.18,130.67,130.18,130.52,156063.0,130.18,130.67,130.18,130.52,156063.0
2018-05-22 15:00:00,130.47,130.71,130.21,130.32,299543.0,130.47,130.71,130.21,130.32,299543.0
2018-05-23 09:30:00,127.81,129.0,126.77,126.96,330905.0,127.81,129.0,126.77,126.96,330905.0
2018-05-23 10:00:00,126.94,127.54,126.34,127.38,366476.0,126.94,127.54,126.34,127.38,366476.0
2018-05-23 11:00:00,127.37,128.51,127.12,128.23,262032.0,127.37,128.51,127.12,128.23,262032.0
2018-05-23 12:00:00,128.24,128.71,127.99,128.65,218366.0,128.24,128.71,127.99,128.65,218366.0
2018-05-23 13:00:00,128.64,128.64,128.17,128.28,142325.0,128.64,128.64,128.17,128.28,142325.0
2018-05-23 14:00:00,128.36,129.19,128.18,129.09,264240.0,128.36,129.19,128.18,129.09,264240.0
2018-05-23 15:00:00,129.13,129.69,128.96,129.46,571872.0,129.13,129.69,128.96,129.46,571872.0
2018-05-24 09:30:00,129.9,131.96,129.23,130.16,185404.0,129.9,131.96,129.23,130.16,185404.0
2018-05-24 10:00:00,130.12,131.3,129.71,129.71,247618.0,130.12,131.3,129.71,129.71,247618.0
2018-05-24 11:00:00,129.67,131.04,129.64,130.99,105269.0,129.67,131.04,129.64,130.99,105269.0
2018-05-24 12:00:00,130.98,131.62,130.8,131.32,73730.0,130.98,131.62,130.8,131.32,73730.0
2018-05-24 13:00:00,131.31,131.58,130.97,131.48,73060.0,131.31,131.58,130.97,131.48,73060.0
2018-05-24 14:00:00,131.44,132.22,131.36,131.72,173687.0,131.44,132.22,131.36,131.72,173687.0
2018-05-24 15:00:00,131.66,131.77,130.4,130.5,304995.0,131.66,131.77,130.4,130.5,304995.0
2018-05-25 09:30:00,131.08,132.68,130.5,132.15,208026.0,131.08,132.68,130.5,132.15,208026.0
2018-05-25 10:00:00,132.14,132.7,130.92,131.05,173787.0,132.14,132.7,130.92,131.05,173787.0
2018-05-25 11:00:00,131.04,131.69,130.51,131.31,111197.0,131.04,131.69,130.51,131.31,111197.0
2018-05-25 12:00:00,131.26,131.87,131.01,131.29,106698.0,131.26,131.87,131.01,131.29,106698.0
2018-05-25 13:00:00,131.3,131.51,131.11,131.14,80745.0,131.3,131.51,131.11,131.14,80745.0
2018-05-25 14:00:00,131.12,131.75,131.01,131.07,116634.0,131.12,131.75,131.01,131.07,116634.0
2018-05-25 15:00:00,131.14,131.32,130.64,130.73,247738.0,131.14,131.32,130.64,130.73,247738.0
2018-05-29 09:30:00,130.2,130.94,129.37,130.72,107673.0,130.2,130.94,129.37,130.72,107673.0
2018-05-29 10:00:00,130.65,130.77,129.44,130.44,183297.0,130.65,130.77,129.44,130.44,183297.0
2018-05-29 11:00:00,130.32,130.85,129.9,130.0,134981.0,130.32,130.85,129.9,130.0,134981.0
2018-05-29 12:00:00,130.0,130.39,129.82,130.05,165314.0,130.0,130.39,129.82,130.05,165314.0
2018-05-29 13:00:00,130.08,130.27,129.87,130.08,130921.0,130.08,130.27,129.87,130.08,130921.0
2018-05-29 14:00:00,130.02,130.1,129.45,129.61,144038.0,130.02,130.1,129.45,129.61,144038.0
2018-05-29 15:00:00,129.49,130.53,129.37,130.42,422475.0,129.49,130.53,129.37,130.42,422475.0
2018-05-30 09:30:00,132.06,134.26,131.6,132.19,282830.0,132.06,134.26,131.6,132.19,282830.0
2018-05-30 10:00:00,132.22,133.11,131.44,132.96,276959.0,132.22,133.11,131.44,132.96,276959.0
2018-05-30 11:00:00,132.97,133.2,132.76,133.03,172663.0,132.97,133.2,132.76,133.03,172663.0
2018-05-30 12:00:00,133.05,133.23,131.83,131.91,92558.0,133.05,133.23,131.83,131.91,92558.0
2018-05-30 13:00:00,131.95,132.45,131.68,132.27,95417.0,131.95,132.45,131.68,132.27,95417.0
2018-05-30 14:00:00,132.25,132.88,131.84,132.69,197396.0,132.25,132.88,131.84,132.69,197396.0
2018-05-30 15:00:00,132.68,132.77,131.59,131.75,521403.0,132.68,132.77,131.59,131.75,521403.0
2018-05-31 09:30:00,132.04,133.9,131.22,133.59,132094.0,132.04,133.9,131.22,133.59,132094.0
2018-05-31 10:00:00,133.55,134.08,132.8,133.42,181823.0,133.55,134.08,132.8,133.42,181823.0
2018-05-31 11:00:00,133.42,134.01,133.04,133.92,163455.0,133.42,134.01,133.04,133.92,163455.0
2018-05-31 12:00:00,133.81,133.95,133.04,133.71,119469.0,133.81,133.95,133.04,133.71,119469.0
2018-05-31 13:00:00,133.66,133.82,132.18,132.32,181479.0,133.66,133.82,132.18,132.32,181479.0
2018-05-31 14:00:00,132.28,132.53,131.3,131.54,246280.0,132.28,132.53,131.3,131.54,246280.0
2018-05-31 15:00:00,131.57,131.84,130.61,131.04,562706.0,131.57,131.84,130.61,131.04,562706.0
2018-06-01 09:30:00,125.83,127.45,124.08,124.21,1067485.0,125.83,127.45,124.08,124.21,1067485.0
2018-06-01 10:00:00,124.26,125.7,123.62,125.41,955778.0,124.26,125.7,123.62,125.41,955778.0
2018-06-01 11:00:00,125.37,126.93,125.06,126.45,544200.0,125.37,126.93,125.06,126.45,544200.0
2018-06-01 12:00:00,126.46,127.29,126.05,126.1,432232.0,126.46,127.29,126.05,126.1,432232.0
2018-06-01 13:00:00,126.11,126.83,125.91,126.45,340652.0,126.11,126.83,125.91,126.45,340652.0
2018-06-01 14:00:00,126.44,126.48,125.32,125.72,519241.0,126.44,126.48,125.32,125.72,519241.0
2018-06-01 15:00:00,125.71,126.65,125.64,126.24,828828.0,125.71,126.65,125.64,126.24,828828.0
2018-06-04 09:30:00,127.33,127.57,124.59,124.73,405890.0,127.33,127.57,124.59,124.73,405890.0
2018-06-04 10:00:00,124.75,125.68,123.9,125.55,335321.0,124.75,125.68,123.9,125.55,335321.0
2018-06-04 11:00:00,125.58,126.36,125.46,125.66,246386.0,125.58,126.36,125.46,125.66,246386.0
2018-06-04 12:00:00,125.64,126.68,125.54,126.24,254065.0,125.64,126.68,125.54,126.24,254065.0
2018-06-04 13:00:00,126.25,126.89,126.12,126.72,222738.0,126.25,126.89,126.12,126.72,222738.0
2018-06-04 14:00:00,126.72,127.58,126.61,127.58,242150.0,126.72,127.58,126.61,127.58,242150.0
2018-06-04 15:00:00,127.57,128.18,127.3,128.15,766162.0,127.57,128.18,127.3,128.15,766162.0
2018-06-05 09:30:00,128.34,129.87,127.83,129.48,157905.0,128.34,129.87,127.83,129.48,157905.0
2018-06-05 10:00:00,129.47,129.8,128.75,129.08,211412.0,129.47,129.8,128.75,129.08,211412.0
2018-06-05 11:00:00,129.07,129.21,128.19,128.69,181732.0,129.07,129.21,128.19,128.69,181732.0
2018-06-05 12:00:00,128.65,128.8,128.07,128.34,255142.0,128.65,128.8,128.07,128.34,255142.0
2018-06-05 13:00:00,128.34,128.67,128.18,128.21,89164.0,128.34,128.67,128.18,128.21,89164.0
2018-06-05 14:00:00,128.17,128.95,128.17,128.64,150676.0,128.17,128.95,128.17,128.64,150676.0
2018-06-05 15:00:00,128.64,128.85,128.28,128.76,336409.0,128.64,128.85,128.28,128.76,336409.0
2018-06-06 09:30:00,128.82,129.71,127.95,128.14,197254.0,128.82,129.71,127.95,128.14,197254.0
2018-06-06 10:00:00,128.12,128.88,127.59,128.73,258924.0,128.12,128.88,127.59,128.73,258924.0
2018-06-06 11:00:00,128.76,129.2,128.27,129.18,151604.0,128.76,129.2,128.27,129.18,151604.0
2018-06-06 12:00:00,129.11,129.22,128.15,128.35,144297.0,129.11,129.22,128.15,128.35,144297.0
2018-06-06 13:00:00,128.35,128.53,127.28,127.29,152870.0,128.35,128.53,127.28,127.29,152870.0
2018-06-06 14:00:00,127.34,128.18,127.31,128.09,192917.0,127.34,128.18,127.31,128.09,192917.0
2018-06-06 15:00:00,128.09,128.32,127.68,128.32,457349.0,128.09,128.32,127.68,128.32,457349.0
2018-06-07 09:30:00,128.32,128.86,127.16,127.91,127349.0,128.32,128.86,127.16,127.91,127349.0
2018-06-07 10:00:00,127.9,128.07,124.9,125.21,367114.0,127.9,128.07,124.9,125.21,367114.0
2018-06-07 11:00:00,125.25,125.65,124.18,124.5,259125.0,125.25,125.65,124.18,124.5,259125.0
2018-06-07 12:00:00,124.5,124.6,123.55,123.62,278338.0,124.5,124.6,123.55,123.62,278338.0
2018-06-07 13:00:00,123.59,123.59,121.89,121.96,527223.0,123.59,123.59,121.89,121.96,527223.0
2018-06-07 14:00:00,121.98,123.5,121.85,123.11,307818.0,121.98,123.5,121.85,123.11,307818.0
2018-06-07 15:00:00,123.12,123.79,122.75,123.37,579791.0,123.12,123.79,122.75,123.37,579791.0
2018-06-08 09:30:00,123.01,124.45,122.32,123.9,225588.0,123.01,124.45,122.32,123.9,225588.0
2018-06-08 10:00:00,123.9,124.54,122.94,124.12,245633.0,123.9,124.54,122.94,124.12,245633.0
2018-06-08 11:00:00,124.08,124.66,123.67,124.57,144783.0,124.08,124.66,123.67,124.57,144783.0
2018-06-08 12:00:00,124.59,124.98,124.42,124.75,125942.0,124.59,124.98,124.42,124.75,125942.0
2018-06-08 13:00:00,124.8,124.88,123.97,124.11,112958.0,124.8,124.88,123.97,124.11,112958.0
2018-06-08 14:00:00,124.12,124.5,124.08,124.25,152415.0,124.12,124.5,124.08,124.25,152415.0
2018-06-08 15:00:00,124.29,124.51,123.86,123.9,352236.0,124.29,124.51,123.86,123.9,352236.0
2018-06-11 09:30:00,123.31,124.24,121.68,123.72,331272.0,123.31,124.24,121.68,123.72,331272.0
2018-06-11 10:00:00,123.84,124.24,122.69,123.6,255136.0,123.84,124.24,122.69,123.6,255136.0
2018-06-11 11:00:00,123.6,124.16,123.24,123.99,159787.0,123.6,124.16,123.24,123.99,159787.0
2018-06-11 12:00:00,123.99,124.28,123.55,123.65,157203.0,123.99,124.28,123.55,123.65,157203.0
2018-06-11 13:00:00,123.66,123.71,123.22,123.67,115854.0,123.66,123.71,123.22,123.67,115854.0
2018-06-11 14:00:00,123.61,123.66,123.25,123.39,139396.0,123.61,123.66,123.25,123.39,139396.0
2018-06-11 15:00:00,123.4,123.47,123.08,123.24,564186.0,123.4,123.47,123.08,123.24,564186.0
2018-06-12 09:30:00,123.75,125.41,123.69,124.8,335626.0,123.75,125.41,123.69,124.8,335626.0
2018-06-12 10:00:00,124.8,125.8,124.43,125.76,272761.0,124.8,125.8,124.43,125.76,272761.0
2018-06-12 11:00:00,125.76,127.37,125.65,127.1,269769.0,125.76,127.37,125.65,127.1,269769.0
2018-06-12 12:00:00,127.07,127.26,126.52,126.7,133956.0,127.07,127.26,126.52,126.7,133956.0
2018-06-12 13:00:00,126.64,127.34,126.58,126.72,177357.0,126.64,127.34,126.58,126.72,177357.0
2018-06-12 14:00:00,126.74,126.77,125.72,125.91,201866.0,126.74,126.77,125.72,125.91,201866.0
2018-06-12 15:00:00,125.94,126.98,125.76,126.59,407145.0,125.94,126.98,125.76,126.59,407145.0
2018-06-13 09:30:00,127.24,127.77,126.78,127.53,155163.0,127.24,127.77,126.78,127.53,155163.0
2018-06-13 10:00:00,127.59,127.67,127.05,127.37,182782.0,127.59,127.67,127.05,127.37,182782.0
2018-06-13 11:00:00,127.33,127.94,127.28,127.65,102880.0,127.33,127.94,127.28,127.65,102880.0
2018-06-13 12:00:00,127.53,127.55,126.01,126.11,127033.0,127.53,127.55,126.01,126.11,127033.0
2018-06-13 13:00:00,126.19,126.77,125.84,126.67,64515.0,126.19,126.77,125.84,126.67,64515.0
2018-06-13 14:00:00,126.52,126.7,125.23,126.55,136337.0,126.52,126.7,125.23,126.55,136337.0
2018-06-13 15:00:00,126.58,127.02,126.28,126.44,221734.0,126.58,127.02,126.28,126.44,221734.0
2018-06-14 09:30:00,127.71,129.75,126.94,128.85,269475.0,127.71,129.75,126.94,128.85,269475.0
2018-06-14 10:00:00,128.89,130.75,128.89,129.64,335817.0,128.89,130.75,128.89,129.64,335817.0
2018-06-14 11:00:00,129.66,130.56,129.28,130.22,162176.0,129.66,130.56,129.28,130.22,162176.0
2018-06-14 12:00:00,130.25,130.53,128.9,129.25,132416.0,130.25,130.53,128.9,129.25,132416.0
2018-06-14 13:00:00,129.29,129.61,129.09,129.24,107507.0,129.29,129.61,129.09,129.24,107507.0
2018-06-14 14:00:00,129.23,129.33,128.04,128.05,122304.0,129.23,129.33,128.04,128.05,122304.0
2018-06-14 15:00:00,128.07,128.76,127.97,128.21,367229.0,128.07,128.76,127.97,128.21,367229.0
2018-06-15 09:30:00,127.99,127.99,125.91,127.59,221321.0,127.99,127.99,125.91,127.59,221321.0
2018-06-15 10:00:00,127.64,128.39,127.46,128.33,174444.0,127.64,128.39,127.46,128.33,174444.0
2018-06-15 11:00:00,128.38,128.65,127.98,128.19,116022.0,128.38,128.65,127.98,128.19,116022.0
2018-06-15 12:00:00,128.21,128.33,127.86,128.07,88380.0,128.21,128.33,127.86,128.07,88380.0
2018-06-15 13:00:00,128.06,128.25,127.88,128.24,92693.0,128.06,128.25,127.88,128.24,92693.0
2018-06-15 14:00:00,128.24,128.39,127.72,128.01,131182.0,128.24,128.39,127.72,128.01,131182.0
2018-06-15 15:00:00,127.97,128.14,127.66,128.11,360548.0,127.97,128.14,127.66,128.11,360548.0
2018-06-18 09:30:00,126.23,129.3,126.23,128.69,109986.0,126.23,129.3,126.23,128.69,109986.0
2018-06-18 10:00:00,128.59,131.39,128.27,131.33,343396.0,128.59,131.39,128.27,131.33,343396.0
2018-06-18 11:00:00,131.3,132.32,130.74,131.38,295711.0,131.3,132.32,130.74,131.38,295711.0
2018-06-18 12:00:00,131.39,131.94,131.2,131.77,135798.0,131.39,131.94,131.2,131.77,135798.0
2018-06-18 13:00:00,131.77,131.87,131.11,131.12,90901.0,131.77,131.87,131.11,131.12,90901.0
2018-06-18 14:00:00,131.12,131.54,130.89,131.5,142560.0,131.12,131.54,130.89,131.5,142560.0
2018-06-18 15:00:00,131.5,132.14,131.06,131.11,405805.0,131.5,132.14,131.06,131.11,405805.0
2018-06-19 09:30:00,129.5,130.29,128.76,129.51,107901.0,129.5,130.29,128.76,129.51,107901.0
2018-06-19 10:00:00,129.46,129.46,127.41,128.79,159940.0,129.46,129.46,127.41,128.79,159940.0
2018-06-19 11:00:00,128.75,129.06,128.62,128.72,138345.0,128.75,129.06,128.62,128.72,138345.0
2018-06-19 12:00:00,128.72,129.0,128.51,129.0,71247.0,128.72,129.0,128.51,129.0,71247.0
2018-06-19 13:00:00,129.0,129.17,128.68,128.73,94840.0,129.0,129.17,128.68,128.73,94840.0
2018-06-19 14:00:00,128.75,128.94,128.64,128.71,150555.0,128.75,128.94,128.64,128.71,150555.0
2018-06-19 15:00:00,128.72,129.64,128.65,129.58,429839.0,128.72,129.64,128.65,129.58,429839.0
2018-06-20 09:30:00,130.1,131.61,129.83,130.42,190030.0,130.1,131.61,129.83,130.42,190030.0
2018-06-20 10:00:00,130.49,130.88,129.35,129.95,277924.0,130.49,130.88,129.35,129.95,277924.0
2018-06-20 11:00:00,130.05,130.11,129.4,129.7,117051.0,130.05,130.11,129.4,129.7,117051.0
2018-06-20 12:00:00,129.71,130.12,129.23,129.3,113489.0,129.71,130.12,129.23,129.3,113489.0
2018-06-20 13:00:00,129.31,129.84,129.03,129.76,65584.0,129.31,129.84,129.03,129.76,65584.0
2018-06-20 14:00:00,129.75,129.79,128.83,128.96,109779.0,129.75,129.79,128.83,128.96,109779.0
2018-06-20 15:00:00,129.0,129.13,128.17,128.17,315050.0,129.0,129.13,128.17,128.17,315050.0
2018-06-21 09:30:00,128.32,129.89,128.21,128.42,76967.0,128.32,129.89,128.21,128.42,76967.0
2018-06-21 10:00:00,128.52,128.59,125.35,126.37,190929.0,128.52,128.59,125.35,126.37,190929.0
2018-06-21 11:00:00,126.33,126.81,126.06,126.3,118126.0,126.33,126.81,126.06,126.3,118126.0
2018-06-21 12:00:00,126.23,126.29,124.76,124.82,184792.0,126.23,126.29,124.76,124.82,184792.0
2018-06-21 13:00:00,124.82,125.75,124.67,125.55,188829.0,124.82,125.75,124.67,125.55,188829.0
2018-06-21 14:00:00,125.61,125.95,125.21,125.79,114145.0,125.61,125.95,125.21,125.79,114145.0
2018-06-21 15:00:00,125.78,126.24,125.63,125.69,283959.0,125.78,126.24,125.63,125.69,283959.0
2018-06-22 09:30:00,125.32,125.74,122.5,123.08,241174.0,125.32,125.74,122.5,123.08,241174.0
2018-06-22 10:00:00,123.01,124.47,122.89,123.5,314481.0,123.01,124.47,122.89,123.5,314481.0
2018-06-22 11:00:00,123.44,124.29,123.24,123.89,126043.0,123.44,124.29,123.24,123.89,126043.0
2018-06-22 12:00:00,123.91,124.63,123.71,124.63,124654.0,123.91,124.63,123.71,124.63,124654.0
2018-06-22 13:00:00,124.61,124.67,124.21,124.33,77374.0,124.61,124.67,124.21,124.33,77374.0
2018-06-22 14:00:00,124.32,124.48,123.93,124.41,132549.0,124.32,124.48,123.93,124.41,132549.0
2018-06-22 15:00:00,124.43,124.61,123.84,124.01,272637.0,124.43,124.61,123.84,124.01,272637.0
2018-06-25 09:30:00,122.7,123.41,120.1,120.42,320501.0,122.7,123.41,120.1,120.42,320501.0
2018-06-25 10:00:00,120.49,120.9,119.58,120.06,246466.0,120.49,120.9,119.58,120.06,246466.0
2018-06-25 11:00:00,120.07,120.56,119.7,119.95,228395.0,120.07,120.56,119.7,119.95,228395.0
2018-06-25 12:00:00,119.94,120.7,119.04,120.7,258003.0,119.94,120.7,119.04,120.7,258003.0
2018-06-25 13:00:00,120.69,120.88,120.15,120.29,153735.0,120.69,120.88,120.15,120.29,153735.0
2018-06-25 14:00:00,120.3,120.71,120.18,120.65,182789.0,120.3,120.71,120.18,120.65,182789.0
2018-06-25 15:00:00,120.63,121.26,120.3,120.73,420426.0,120.63,121.26,120.3,120.73,420426.0
2018-06-26 09:30:00,120.76,122.81,120.42,121.48,101812.0,120.76,122.81,120.42,121.48,101812.0
2018-06-26 10:00:00,121.64,122.27,121.15,121.43,175335.0,121.64,122.27,121.15,121.43,175335.0
2018-06-26 11:00:00,121.38,122.11,121.28,122.03,112460.0,121.38,122.11,121.28,122.03,112460.0
2018-06-26 12:00:00,122.01,122.58,121.81,122.41,119129.0,122.01,122.58,121.81,122.41,119129.0
2018-06-26 13:00:00,122.43,123.21,122.24,123.11,196396.0,122.43,123.21,122.24,123.11,196396.0
2018-06-26 14:00:00,123.13,123.55,122.93,123.27,661669.0,123.13,123.55,122.93,123.27,661669.0
2018-06-26 15:00:00,123.2,123.24,121.63,121.83,291521.0,123.2,123.24,121.63,121.83,291521.0
2018-06-27 09:30:00,123.08,124.53,122.41,123.46,196102.0,123.08,124.53,122.41,123.46,196102.0
2018-06-27 10:00:00,123.49,123.54,122.01,122.14,117459.0,123.49,123.54,122.01,122.14,117459.0
2018-06-27 11:00:00,122.18,122.33,121.6,122.13,96126.0,122.18,122.33,121.6,122.13,96126.0
2018-06-27 12:00:00,122.05,122.28,121.61,121.7,176781.0,122.05,122.28,121.61,121.7,176781.0
2018-06-27 13:00:00,121.69,121.86,120.08,120.33,132107.0,121.69,121.86,120.08,120.33,132107.0
2018-06-27 14:00:00,120.24,120.44,118.63,118.78,221243.0,120.24,120.44,118.63,118.78,221243.0
2018-06-27 15:00:00,118.75,119.44,117.53,117.7,870407.0,118.75,119.44,117.53,117.7,870407.0
2018-06-28 09:30:00,117.9,119.85,117.24,118.96,293511.0,117.9,119.85,117.24,118.96,293511.0
2018-06-28 10:00:00,118.96,118.96,117.48,118.73,238091.0,118.96,118.96,117.48,118.73,238091.0
2018-06-28 11:00:00,118.73,119.05,117.72,118.14,186117.0,118.73,119.05,117.72,118.14,186117.0
2018-06-28 12:00:00,118.27,118.64,117.93,118.56,230697.0,118.27,118.64,117.93,118.56,230697.0
2018-06-28 13:00:00,118.5,119.46,118.43,119.27,292194.0,118.5,119.46,118.43,119.27,292194.0
2018-06-28 14:00:00,119.3,120.69,119.25,120.6,106669.0,119.3,120.69,119.25,120.6,106669.0
2018-06-28 15:00:00,120.6,120.63,119.68,119.93,446594.0,120.6,120.63,119.68,119.93,446594.0
2018-06-29 09:30:00,120.71,121.47,120.54,121.34,58250.0,120.71,121.47,120.54,121.34,58250.0
2018-06-29 10:00:00,121.45,121.92,120.87,121.63,135644.0,121.45,121.92,120.87,121.63,135644.0
2018-06-29 11:00:00,121.57,121.86,121.03,121.26,114273.0,121.57,121.86,121.03,121.26,114273.0
2018-06-29 12:00:00,121.25,121.34,120.83,120.9,81262.0,121.25,121.34,120.83,120.9,81262.0
2018-06-29 13:00:00,120.94,121.82,120.85,121.79,104430.0,120.94,121.82,120.85,121.79,104430.0
2018-06-29 14:00:00,121.81,122.06,121.62,121.95,107226.0,121.81,122.06,121.62,121.95,107226.0
2018-06-29 15:00:00,121.96,122.18,121.11,121.11,357261.0,121.96,122.18,121.11,121.11,357261.0
2018-07-02 09:30:00,120.0,121.88,119.6,121.35,108498.0,120.0,121.88,119.6,121.35,108498.0
2018-07-02 10:00:00,121.33,123.0,121.18,122.25,163022.0,121.33,123.0,121.18,122.25,163022.0
2018-07-02 11:00:00,122.3,122.52,121.91,122.42,78601.0,122.3,122.52,121.91,122.42,78601.0
2018-07-02 12:00:00,122.43,123.19,122.41,123.12,79191.0,122.43,123.19,122.41,123.12,79191.0
2018-07-02 13:00:00,123.17,124.09,122.93,123.98,94186.0,123.17,124.09,122.93,123.98,94186.0
2018-07-02 14:00:00,123.99,124.33,123.43,123.49,128895.0,123.99,124.33,123.43,123.49,128895.0
2018-07-02 15:00:00,123.45,124.38,123.45,124.26,259774.0,123.45,124.38,123.45,124.26,259774.0
2018-07-03 09:30:00,124.11,124.75,123.0,123.98,182877.0,124.11,124.75,123.0,123.98,182877.0
2018-07-03 10:00:00,123.89,124.86,123.88,124.09,120853.0,123.89,124.86,123.88,124.09,120853.0
2018-07-03 11:00:00,124.04,124.36,123.82,124.18,171246.0,124.04,124.36,123.82,124.18,171246.0
2018-07-03 12:00:00,124.17,124.19,123.47,123.75,205778.0,124.17,124.19,123.47,123.75,205778.0
2018-07-05 09:30:00,124.12,124.81,123.58,123.72,53797.0,124.12,124.81,123.58,123.72,53797.0
2018-07-05 10:00:00,123.76,124.36,123.23,123.86,87016.0,123.76,124.36,123.23,123.86,87016.0
2018-07-05 11:00:00,123.8,124.61,123.73,124.3,69936.0,123.8,124.61,123.73,124.3,69936.0
2018-07-05 12:00:00,124.31,125.06,124.18,124.95,126175.0,124.31,125.06,124.18,124.95,126175.0
2018-07-05 13:00:00,124.95,125.26,124.91,125.19,68226.0,124.95,125.26,124.91,125.19,68226.0
2018-07-05 14:00:00,125.22,125.7,124.85,125.57,301997.0,125.22,125.7,124.85,125.57,301997.0
2018-07-05 15:00:00,125.59,126.57,125.52,126.39,528869.0,125.59,126.57,125.52,126.39,528869.0
2018-07-06 09:30:00,126.21,127.72,125.99,127.33,130684.0,126.21,127.72,125.99,127.33,130684.0
2018-07-06 10:00:00,127.27,127.8,127.08,127.79,146829.0,127.27,127.8,127.08,127.79,146829.0
2018-07-06 11:00:00,127.88,128.4,127.86,128.19,131271.0,127.88,128.4,127.86,128.19,131271.0
2018-07-06 12:00:00,128.17,128.81,128.06,128.61,213771.0,128.17,128.81,128.06,128.61,213771.0
2018-07-06 13:00:00,128.63,129.09,128.55,128.98,258698.0,128.63,129.09,128.55,128.98,258698.0
2018-07-06 14:00:00,128.97,129.55,128.9,129.15,181435.0,128.97,129.55,128.9,129.15,181435.0
2018-07-06 15:00:00,129.14,129.18,128.5,128.77,370974.0,129.14,129.18,128.5,128.77,370974.0
2018-07-09 09:30:00,128.98,129.94,126.85,127.0,148375.0,128.98,129.94,126.85,127.0,148375.0
2018-07-09 10:00:00,127.0,127.25,125.69,126.47,236986.0,127.0,127.25,125.69,126.47,236986.0
2018-07-09 11:00:00,126.45,127.45,126.43,127.29,394378.0,126.45,127.45,126.43,127.29,394378.0
2018-07-09 12:00:00,127.36,127.57,127.17,127.42,147854.0,127.36,127.57,127.17,127.42,147854.0
2018-07-09 13:00:00,127.42,128.06,127.27,127.68,139325.0,127.42,128.06,127.27,127.68,139325.0
2018-07-09 14:00:00,127.68,127.94,127.29,127.86,193043.0,127.68,127.94,127.29,127.86,193043.0
2018-07-09 15:00:00,127.8,129.25,127.65,129.1,485821.0,127.8,129.25,127.65,129.1,485821.0
2018-07-10 09:30:00,129.15,130.57,128.93,129.65,198050.0,129.15,130.57,128.93,129.65,198050.0
2018-07-10 10:00:00,129.65,129.91,128.76,129.63,198953.0,129.65,129.91,128.76,129.63,198953.0
2018-07-10 11:00:00,129.66,130.3,129.27,130.3,122431.0,129.66,130.3,129.27,130.3,122431.0
2018-07-10 12:00:00,130.26,130.4,129.54,129.77,118209.0,130.26,130.4,129.54,129.77,118209.0
2018-07-10 13:00:00,129.76,129.93,128.82,129.4,229375.0,129.76,129.93,128.82,129.4,229375.0
2018-07-10 14:00:00,129.4,129.97,128.92,129.51,185837.0,129.4,129.97,128.92,129.51,185837.0
2018-07-10 15:00:00,129.52,129.78,128.97,129.14,354897.0,129.52,129.78,128.97,129.14,354897.0
2018-07-11 09:30:00,128.25,129.96,127.0,129.8,68966.0,128.25,129.96,127.0,129.8,68966.0
2018-07-11 10:00:00,129.88,131.18,129.85,130.76,161848.0,129.88,131.18,129.85,130.76,161848.0
2018-07-11 11:00:00,130.86,130.94,129.92,130.37,94758.0,130.86,130.94,129.92,130.37,94758.0
2018-07-11 12:00:00,130.33,131.18,130.11,130.89,109046.0,130.33,131.18,130.11,130.89,109046.0
2018-07-11 13:00:00,130.92,131.55,130.81,131.14,92376.0,130.92,131.55,130.81,131.14,92376.0
2018-07-11 14:00:00,131.12,131.75,130.92,131.54,130491.0,131.12,131.75,130.92,131.54,130491.0
2018-07-11 15:00:00,131.55,132.0,131.3,131.63,342578.0,131.55,132.0,131.3,131.63,342578.0
2018-07-12 09:30:00,132.01,133.79,131.53,133.46,266068.0,132.01,133.79,131.53,133.46,266068.0
2018-07-12 10:00:00,133.49,134.28,133.38,133.96,301187.0,133.49,134.28,133.38,133.96,301187.0
2018-07-12 11:00:00,133.95,135.1,133.95,134.91,236565.0,133.95,135.1,133.95,134.91,236565.0
2018-07-12 12:00:00,134.95,135.6,134.78,135.47,181940.0,134.95,135.6,134.78,135.47,181940.0
2018-07-12 13:00:00,135.46,136.12,135.44,135.49,256612.0,135.46,136.12,135.44,135.49,256612.0
2018-07-12 14:00:00,135.53,136.54,135.43,136.46,162803.0,135.53,136.54,135.43,136.46,162803.0
2018-07-12 15:00:00,136.44,137.43,136.37,137.31,747355.0,136.44,137.43,136.37,137.31,747355.0
2018-07-13 09:30:00,137.0,137.16,134.71,135.17,176755.0,137.0,137.16,134.71,135.17,176755.0
2018-07-13 10:00:00,135.26,135.89,134.73,135.39,278525.0,135.26,135.89,134.73,135.39,278525.0
2018-07-13 11:00:00,135.44,136.14,134.63,134.82,154380.0,135.44,136.14,134.63,134.82,154380.0
2018-07-13 12:00:00,134.82,135.01,133.9,133.93,237903.0,134.82,135.01,133.9,133.93,237903.0
2018-07-13 13:00:00,133.93,134.6,133.38,134.46,238659.0,133.93,134.6,133.38,134.46,238659.0
2018-07-13 14:00:00,134.44,134.65,134.09,134.53,213138.0,134.44,134.65,134.09,134.53,213138.0
2018-07-13 15:00:00,134.53,135.01,134.37,134.78,373194.0,134.53,135.01,134.37,134.78,373194.0
2018-07-16 09:30:00,135.25,135.6,134.76,135.39,81995.0,135.25,135.6,134.76,135.39,81995.0
2018-07-16 10:00:00,135.37,135.61,134.53,134.63,53793.0,135.37,135.61,134.53,134.63,53793.0
2018-07-16 11:00:00,134.57,135.36,134.31,134.91,114291.0,134.57,135.36,134.31,134.91,114291.0
2018-07-16 12:00:00,134.96,135.39,133.98,134.17,83395.0,134.96,135.39,133.98,134.17,83395.0
2018-07-16 13:00:00,134.15,134.41,133.42,133.49,137855.0,134.15,134.41,133.42,133.49,137855.0
2018-07-16 14:00:00,133.49,133.55,132.68,132.71,153328.0,133.49,133.55,132.68,132.71,153328.0
2018-07-16 15:00:00,132.71,132.95,132.44,132.92,331542.0,132.71,132.95,132.44,132.92,331542.0
2018-07-17 09:30:00,130.73,131.9,129.32,131.71,140524.0,130.73,131.9,129.32,131.71,140524.0
2018-07-17 10:00:00,131.77,132.68,131.63,132.07,166565.0,131.77,132.68,131.63,132.07,166565.0
2018-07-17 11:00:00,132.07,132.49,131.8,132.49,129601.0,132.07,132.49,131.8,132.49,129601.0
2018-07-17 12:00:00,132.57,133.21,132.18,133.03,56545.0,132.57,133.21,132.18,133.03,56545.0
2018-07-17 13:00:00,133.06,133.68,133.02,133.47,80114.0,133.06,133.68,133.02,133.47,80114.0
2018-07-17 14:00:00,133.44,133.45,132.88,132.96,67757.0,133.44,133.45,132.88,132.96,67757.0
2018-07-17 15:00:00,132.96,133.43,132.92,133.19,171604.0,132.96,133.43,132.92,133.19,171604.0
2018-07-18 09:30:00,133.02,133.84,132.24,133.09,111117.0,133.02,133.84,132.24,133.09,111117.0
2018-07-18 10:00:00,133.17,133.25,132.47,132.73,78666.0,133.17,133.25,132.47,132.73,78666.0
2018-07-18 11:00:00,132.78,132.92,132.19,132.29,72762.0,132.78,132.92,132.19,132.29,72762.0
2018-07-18 12:00:00,132.29,132.59,131.78,132.53,57299.0,132.29,132.59,131.78,132.53,57299.0
2018-07-18 13:00:00,132.52,132.76,132.37,132.68,37965.0,132.52,132.76,132.37,132.68,37965.0
2018-07-18 14:00:00,132.72,133.31,132.72,133.06,61524.0,132.72,133.31,132.72,133.06,61524.0
2018-07-18 15:00:00,133.1,133.37,132.94,133.23,202550.0,133.1,133.37,132.94,133.23,202550.0
2018-07-19 09:30:00,132.53,135.5,131.86,132.15,47898.0,132.53,135.5,131.86,132.15,47898.0
2018-07-19 10:00:00,132.15,132.89,132.15,132.75,125500.0,132.15,132.89,132.15,132.75,125500.0
2018-07-19 11:00:00,132.72,133.17,132.61,133.02,46777.0,132.72,133.17,132.61,133.02,46777.0
2018-07-19 12:00:00,133.06,133.16,132.27,132.69,45996.0,133.06,133.16,132.27,132.69,45996.0
2018-07-19 13:00:00,132.76,133.09,132.54,132.98,48844.0,132.76,133.09,132.54,132.98,48844.0
2018-07-19 14:00:00,133.0,133.21,132.54,132.68,81900.0,133.0,133.21,132.54,132.68,81900.0
2018-07-19 15:00:00,132.66,133.02,132.42,132.97,216436.0,132.66,133.02,132.42,132.97,216436.0
2018-07-20 09:30:00,133.03,133.33,132.29,132.54,102285.0,133.03,133.33,132.29,132.54,102285.0
2018-07-20 10:00:00,132.54,133.28,132.12,133.27,87583.0,132.54,133.28,132.12,133.27,87583.0
2018-07-20 11:00:00,133.28,133.59,132.78,133.1,73188.0,133.28,133.59,132.78,133.1,73188.0
2018-07-20 12:00:00,133.03,133.13,132.82,133.0,100976.0,133.03,133.13,132.82,133.0,100976.0
2018-07-20 13:00:00,132.97,133.54,132.96,133.28,54785.0,132.97,133.54,132.96,133.28,54785.0
2018-07-20 14:00:00,133.28,133.48,132.82,132.87,58070.0,133.28,133.48,132.82,132.87,58070.0
2018-07-20 15:00:00,132.87,132.98,132.12,132.33,216773.0,132.87,132.98,132.12,132.33,216773.0
2018-07-23 09:30:00,132.18,132.38,130.72,131.4,137973.0,132.18,132.38,130.72,131.4,137973.0
2018-07-23 10:00:00,131.5,132.35,131.48,131.61,116064.0,131.5,132.35,131.48,131.61,116064.0
2018-07-23 11:00:00,131.68,132.07,131.16,131.96,40829.0,131.68,132.07,131.16,131.96,40829.0
2018-07-23 12:00:00,131.94,131.99,131.32,131.47,89708.0,131.94,131.99,131.32,131.47,89708.0
2018-07-23 13:00:00,131.52,132.47,131.52,132.39,72859.0,131.52,132.47,131.52,132.39,72859.0
2018-07-23 14:00:00,132.39,133.47,132.38,133.42,139457.0,132.39,133.47,132.38,133.42,139457.0
2018-07-23 15:00:00,133.41,134.03,133.37,133.95,513471.0,133.41,134.03,133.37,133.95,513471.0
2018-07-24 09:30:00,134.81,134.83,133.34,133.58,64874.0,134.81,134.83,133.34,133.58,64874.0
2018-07-24 10:00:00,133.58,134.28,133.45,133.56,115205.0,133.58,134.28,133.45,133.56,115205.0
2018-07-24 11:00:00,133.49,133.55,131.94,132.4,116785.0,133.49,133.55,131.94,132.4,116785.0
2018-07-24 12:00:00,132.46,132.46,130.51,130.85,128830.0,132.46,132.46,130.51,130.85,128830.0
2018-07-24 13:00:00,130.68,131.26,129.6,130.42,176965.0,130.68,131.26,129.6,130.42,176965.0
2018-07-24 14:00:00,130.4,131.1,129.64,131.1,225734.0,130.4,131.1,129.64,131.1,225734.0
2018-07-24 15:00:00,131.03,131.16,130.42,130.91,395371.0,131.03,131.16,130.42,130.91,395371.0
2018-07-25 09:30:00,131.32,132.94,131.32,131.67,112182.0,131.32,132.94,131.32,131.67,112182.0
2018-07-25 10:00:00,131.85,133.11,131.63,132.8,115625.0,131.85,133.11,131.63,132.8,115625.0
2018-07-25 11:00:00,132.83,133.57,132.8,133.36,101548.0,132.83,133.57,132.8,133.36,101548.0
2018-07-25 12:00:00,133.36,133.91,133.35,133.83,116910.0,133.36,133.91,133.35,133.83,116910.0
2018-07-25 13:00:00,133.81,134.14,132.86,133.0,220602.0,133.81,134.14,132.86,133.0,220602.0
2018-07-25 14:00:00,132.96,133.65,132.96,133.18,94228.0,132.96,133.65,132.96,133.18,94228.0
2018-07-25 15:00:00,133.17,133.72,132.82,133.68,187809.0,133.17,133.72,132.82,133.68,187809.0
2018-07-26 09:30:00,132.8,133.43,131.55,131.85,126567.0,132.8,133.43,131.55,131.85,126567.0
2018-07-26 10:00:00,131.96,135.2,131.86,134.83,160401.0,131.96,135.2,131.86,134.83,160401.0
2018-07-26 11:00:00,134.77,135.78,134.66,135.72,134697.0,134.77,135.78,134.66,135.72,134697.0
2018-07-26 12:00:00,135.7,135.78,134.4,134.65,92797.0,135.7,135.78,134.4,134.65,92797.0
2018-07-26 13:00:00,134.64,135.1,134.46,135.06,67045.0,134.64,135.1,134.46,135.06,67045.0
2018-07-26 14:00:00,135.02,135.1,134.56,134.64,79058.0,135.02,135.1,134.56,134.64,79058.0
2018-07-26 15:00:00,134.64,134.84,134.07,134.42,313399.0,134.64,134.84,134.07,134.42,313399.0
2018-07-27 09:30:00,134.35,134.52,132.23,132.3,89256.0,134.35,134.52,132.23,132.3,89256.0
2018-07-27 10:00:00,132.36,132.7,131.31,131.56,188951.0,132.36,132.7,131.31,131.56,188951.0
2018-07-27 11:00:00,131.56,131.77,130.81,130.97,134893.0,131.56,131.77,130.81,130.97,134893.0
2018-07-27 12:00:00,130.93,130.93,128.68,128.68,221114.0,130.93,130.93,128.68,128.68,221114.0
2018-07-27 13:00:00,128.57,130.79,128.25,130.73,359116.0,128.57,130.79,128.25,130.73,359116.0
2018-07-27 14:00:00,130.68,130.68,129.85,130.27,197151.0,130.68,130.68,129.85,130.27,197151.0
2018-07-27 15:00:00,130.27,130.27,130.27,130.27,0.0,130.27,130.27,130.27,130.27,0.0
2018-07-30 09:30:00,130.47,130.47,125.81,126.01,129614.0,130.47,130.47,125.81,126.01,129614.0
2018-07-30 10:00:00,126.01,126.73,124.61,124.78,174283.0,126.01,126.73,124.61,124.78,174283.0
2018-07-30 11:00:00,124.83,125.0,123.46,123.82,196921.0,124.83,125.0,123.46,123.82,196921.0
2018-07-30 12:00:00,123.72,123.8,122.3,123.31,205837.0,123.72,123.8,122.3,123.31,205837.0
2018-07-30 13:00:00,123.42,125.15,123.27,124.61,132363.0,123.42,125.15,123.27,124.61,132363.0
2018-07-30 14:00:00,124.64,125.03,124.43,124.46,128571.0,124.64,125.03,124.43,124.46,128571.0
2018-07-30 15:00:00,124.46,124.86,123.66,123.93,442588.0,124.46,124.86,123.66,123.93,442588.0
2018-07-31 09:30:00,124.63,125.5,123.28,123.58,97423.0,124.63,125.5,123.28,123.58,97423.0
2018-07-31 10:00:00,123.46,123.81,122.3,123.21,158974.0,123.46,123.81,122.3,123.21,158974.0
2018-07-31 11:00:00,123.27,125.48,123.17,124.96,114384.0,123.27,125.48,123.17,124.96,114384.0
2018-07-31 12:00:00,125.01,126.16,124.94,125.12,152829.0,125.01,126.16,124.94,125.12,152829.0
2018-07-31 13:00:00,125.16,125.46,124.51,125.01,53494.0,125.16,125.46,124.51,125.01,53494.0
2018-07-31 14:00:00,125.06,125.11,124.56,124.63,46565.0,125.06,125.11,124.56,124.63,46565.0
2018-07-31 15:00:00,124.62,124.62,123.72,124.02,194235.0,124.62,124.62,123.72,124.02,194235.0
2018-08-01 09:30:00,123.61,125.99,122.92,125.72,160288.0,123.61,125.99,122.92,125.72,160288.0
2018-08-01 10:00:00,125.67,127.26,125.51,126.46,242336.0,125.67,127.26,125.51,126.46,242336.0
2018-08-01 11:00:00,126.45,126.62,125.86,126.11,94358.0,126.45,126.62,125.86,126.11,94358.0
2018-08-01 12:00:00,126.25,126.89,125.76,126.7,76317.0,126.25,126.89,125.76,126.7,76317.0
2018-08-01 13:00:00,126.59,126.71,126.05,126.52,87579.0,126.59,126.71,126.05,126.52,87579.0
2018-08-01 14:00:00,126.47,127.19,125.72,126.77,101157.0,126.47,127.19,125.72,126.77,101157.0
2018-08-01 15:00:00,126.73,126.95,126.21,126.37,219557.0,126.73,126.95,126.21,126.37,219557.0
2018-08-02 09:30:00,125.33,128.15,125.01,127.8,66993.0,125.33,128.15,125.01,127.8,66993.0
2018-08-02 10:00:00,127.73,129.28,127.16,128.22,180418.0,127.73,129.28,127.16,128.22,180418.0
2018-08-02 11:00:00,128.16,129.33,127.74,129.13,118684.0,128.16,129.33,127.74,129.13,118684.0
2018-08-02 12:00:00,129.17,130.25,128.98,129.35,91982.0,129.17,130.25,128.98,129.35,91982.0
2018-08-02 13:00:00,129.39,130.55,129.39,130.14,71218.0,129.39,130.55,129.39,130.14,71218.0
2018-08-02 14:00:00,130.05,130.95,129.74,130.95,109370.0,130.05,130.95,129.74,130.95,109370.0
2018-08-02 15:00:00,130.95,131.16,130.64,130.79,255392.0,130.95,131.16,130.64,130.79,255392.0
2018-08-03 09:30:00,130.8,130.99,128.04,129.82,114249.0,130.8,130.99,128.04,129.82,114249.0
2018-08-03 10:00:00,129.73,129.8,127.69,128.25,77460.0,129.73,129.8,127.69,128.25,77460.0
2018-08-03 11:00:00,128.22,128.43,127.68,127.93,72732.0,128.22,128.43,127.68,127.93,72732.0
2018-08-03 12:00:00,127.97,128.43,127.83,128.1,70534.0,127.97,128.43,127.83,128.1,70534.0
2018-08-03 13:00:00,128.1,128.5,128.03,128.44,38289.0,128.1,128.5,128.03,128.44,38289.0
2018-08-03 14:00:00,128.45,128.99,128.28,128.94,66943.0,128.45,128.99,128.28,128.94,66943.0
2018-08-03 15:00:00,128.95,129.39,128.85,129.17,152495.0,128.95,129.39,128.85,129.17,152495.0
2018-08-06 09:30:00,129.09,131.01,128.53,130.55,98133.0,129.09,131.01,128.53,130.55,98133.0
2018-08-06 10:00:00,130.82,132.13,130.33,130.61,127649.0,130.82,132.13,130.33,130.61,127649.0
2018-08-06 11:00:00,130.66,131.2,130.05,130.97,40459.0,130.66,131.2,130.05,130.97,40459.0
2018-08-06 12:00:00,130.9,131.83,130.89,131.69,52606.0,130.9,131.83,130.89,131.69,52606.0
2018-08-06 13:00:00,131.75,132.0,131.11,131.16,59952.0,131.75,132.0,131.11,131.16,59952.0
2018-08-06 14:00:00,131.2,131.67,131.13,131.48,36240.0,131.2,131.67,131.13,131.48,36240.0
2018-08-06 15:00:00,131.54,131.84,131.48,131.59,178977.0,131.54,131.84,131.48,131.59,178977.0
2018-08-07 09:30:00,131.54,132.82,131.03,132.58,99603.0,131.54,132.82,131.03,132.58,99603.0
2018-08-07 10:00:00,132.71,133.55,132.52,133.17,142637.0,132.71,133.55,132.52,133.17,142637.0
2018-08-07 11:00:00,133.04,133.55,132.87,133.07,64546.0,133.04,133.55,132.87,133.07,64546.0
2018-08-07 12:00:00,133.04,133.36,132.76,133.18,33539.0,133.04,133.36,132.76,133.18,33539.0
2018-08-07 13:00:00,133.09,133.12,132.66,132.9,119737.0,133.09,133.12,132.66,132.9,119737.0
2018-08-07 14:00:00,132.88,133.02,132.66,132.98,47739.0,132.88,133.02,132.66,132.98,47739.0
2018-08-07 15:00:00,132.94,133.44,132.72,132.76,167005.0,132.94,133.44,132.72,132.76,167005.0
2018-08-08 09:30:00,132.76,133.88,131.73,133.78,68386.0,132.76,133.88,131.73,133.78,68386.0
2018-08-08 10:00:00,133.78,135.3,133.74,135.02,187224.0,133.78,135.3,133.74,135.02,187224.0
2018-08-08 11:00:00,134.94,135.04,134.48,134.77,205523.0,134.94,135.04,134.48,134.77,205523.0
2018-08-08 12:00:00,134.78,134.93,134.21,134.45,75949.0,134.78,134.93,134.21,134.45,75949.0
2018-08-08 13:00:00,134.49,134.93,134.44,134.7,54736.0,134.49,134.93,134.44,134.7,54736.0
2018-08-08 14:00:00,134.61,135.14,134.61,135.05,64530.0,134.61,135.14,134.61,135.05,64530.0
2018-08-08 15:00:00,135.02,135.13,134.83,135.02,282046.0,135.02,135.13,134.83,135.02,282046.0
2018-08-09 09:30:00,135.0,137.0,134.09,136.72,137399.0,135.0,137.0,134.09,136.72,137399.0
2018-08-09 10:00:00,136.6,138.13,136.39,137.25,406227.0,136.6,138.13,136.39,137.25,406227.0
2018-08-09 11:00:00,137.25,138.06,137.11,137.79,117239.0,137.25,138.06,137.11,137.79,117239.0
2018-08-09 12:00:00,137.75,137.99,137.42,137.65,53635.0,137.75,137.99,137.42,137.65,53635.0
2018-08-09 13:00:00,137.6,137.72,137.53,137.7,36325.0,137.6,137.72,137.53,137.7,36325.0
2018-08-09 14:00:00,137.63,137.69,136.97,137.04,49409.0,137.63,137.69,136.97,137.04,49409.0
2018-08-09 15:00:00,136.97,137.21,136.37,136.53,197176.0,136.97,137.21,136.37,136.53,197176.0
2018-08-10 09:30:00,135.93,137.91,135.06,136.92,198929.0,135.93,137.91,135.06,136.92,198929.0
2018-08-10 10:00:00,136.78,138.54,136.51,137.74,198673.0,136.78,138.54,136.51,137.74,198673.0
2018-08-10 11:00:00,137.74,137.97,137.45,137.66,40993.0,137.74,137.97,137.45,137.66,40993.0
2018-08-10 12:00:00,137.65,138.15,137.31,137.83,86087.0,137.65,138.15,137.31,137.83,86087.0
2018-08-10 13:00:00,137.79,137.87,136.65,136.72,54237.0,137.79,137.87,136.65,136.72,54237.0
2018-08-10 14:00:00,136.77,136.95,136.53,136.78,66830.0,136.77,136.95,136.53,136.78,66830.0
2018-08-10 15:00:00,136.79,137.53,136.7,137.18,161239.0,136.79,137.53,136.7,137.18,161239.0
2018-08-13 09:30:00,137.0,139.0,136.9,138.45,185754.0,137.0,139.0,136.9,138.45,185754.0
2018-08-13 10:00:00,138.43,139.38,138.18,139.08,128747.0,138.43,139.38,138.18,139.08,128747.0
2018-08-13 11:00:00,139.09,139.19,137.53,137.53,292577.0,139.09,139.19,137.53,137.53,292577.0
2018-08-13 12:00:00,137.56,138.11,137.0,137.38,60674.0,137.56,138.11,137.0,137.38,60674.0
2018-08-13 13:00:00,137.35,137.77,137.07,137.33,50538.0,137.35,137.77,137.07,137.33,50538.0
2018-08-13 14:00:00,137.32,137.87,137.32,137.54,68838.0,137.32,137.87,137.32,137.54,68838.0
2018-08-13 15:00:00,137.55,137.81,137.04,137.08,288094.0,137.55,137.81,137.04,137.08,288094.0
2018-08-14 09:30:00,137.48,138.36,135.52,136.04,165516.0,137.48,138.36,135.52,136.04,165516.0
2018-08-14 10:00:00,136.15,137.72,136.08,137.56,203922.0,136.15,137.72,136.08,137.56,203922.0
2018-08-14 11:00:00,137.41,138.78,137.4,138.47,106491.0,137.41,138.78,137.4,138.47,106491.0
2018-08-14 12:00:00,138.5,138.54,137.66,137.96,52348.0,138.5,138.54,137.66,137.96,52348.0
2018-08-14 13:00:00,137.9,138.05,137.22,137.73,39589.0,137.9,138.05,137.22,137.73,39589.0
2018-08-14 14:00:00,137.75,137.83,137.38,137.67,55953.0,137.75,137.83,137.38,137.67,55953.0
2018-08-14 15:00:00,137.66,137.74,137.15,137.44,189816.0,137.66,137.74,137.15,137.44,189816.0
2018-08-15 09:30:00,136.55,142.5,136.5,141.98,689583.0,136.55,142.5,136.5,141.98,689583.0
2018-08-15 10:00:00,141.98,142.35,140.37,140.79,1136017.0,141.98,142.35,140.37,140.79,1136017.0
2018-08-15 11:00:00,140.79,141.49,137.0,137.37,389107.0,140.79,141.49,137.0,137.37,389107.0
2018-08-15 12:00:00,137.42,137.66,136.14,136.14,214021.0,137.42,137.66,136.14,136.14,214021.0
2018-08-15 13:00:00,136.14,137.0,135.95,136.5,146078.0,136.14,137.0,135.95,136.5,146078.0
2018-08-15 14:00:00,136.55,136.93,135.85,136.93,157321.0,136.55,136.93,135.85,136.93,157321.0
2018-08-15 15:00:00,136.94,139.5,136.93,139.22,845893.0,136.94,139.5,136.93,139.22,845893.0
2018-08-16 09:30:00,139.73,141.74,139.16,139.37,355337.0,139.73,141.74,139.16,139.37,355337.0
2018-08-16 10:00:00,139.35,140.51,139.18,139.57,112222.0,139.35,140.51,139.18,139.57,112222.0
2018-08-16 11:00:00,139.56,141.83,139.56,140.32,348140.0,139.56,141.83,139.56,140.32,348140.0
2018-08-16 12:00:00,140.37,140.88,140.21,140.65,51215.0,140.37,140.88,140.21,140.65,51215.0
2018-08-16 13:00:00,140.63,140.69,140.12,140.49,55038.0,140.63,140.69,140.12,140.49,55038.0
2018-08-16 14:00:00,140.5,141.0,140.16,140.7,83013.0,140.5,141.0,140.16,140.7,83013.0
2018-08-16 15:00:00,140.7,140.8,139.55,140.04,468954.0,140.7,140.8,139.55,140.04,468954.0
2018-08-17 09:30:00,139.45,140.8,138.64,140.17,133137.0,139.45,140.8,138.64,140.17,133137.0
2018-08-17 10:00:00,140.26,140.31,139.56,140.06,160821.0,140.26,140.31,139.56,140.06,160821.0
2018-08-17 11:00:00,140.01,141.08,139.86,141.0,114595.0,140.01,141.08,139.86,141.0,114595.0
2018-08-17 12:00:00,140.94,141.34,140.65,140.87,74517.0,140.94,141.34,140.65,140.87,74517.0
2018-08-17 13:00:00,140.84,141.38,140.83,141.24,71154.0,140.84,141.38,140.83,141.24,71154.0
2018-08-17 14:00:00,141.21,142.6,141.15,142.34,138348.0,141.21,142.6,141.15,142.34,138348.0
2018-08-17 15:00:00,142.34,142.77,142.08,142.65,457180.0,142.34,142.77,142.08,142.65,457180.0
2018-08-20 09:30:00,142.7,143.42,141.65,142.23,382272.0,142.7,143.42,141.65,142.23,382272.0
2018-08-20 10:00:00,142.27,143.27,142.18,142.24,179731.0,142.27,143.27,142.18,142.24,179731.0
2018-08-20 11:00:00,142.31,143.12,142.02,142.75,316223.0,142.31,143.12,142.02,142.75,316223.0
2018-08-20 12:00:00,142.73,143.71,142.72,143.3,144316.0,142.73,143.71,142.72,143.3,144316.0
2018-08-20 13:00:00,143.36,144.22,143.14,144.08,123897.0,143.36,144.22,143.14,144.08,123897.0
2018-08-20 14:00:00,143.96,143.98,143.07,143.53,95324.0,143.96,143.98,143.07,143.53,95324.0
2018-08-20 15:00:00,143.51,144.08,143.11,143.3,262777.0,143.51,144.08,143.11,143.3,262777.0
2018-08-21 09:30:00,144.0,146.2,143.84,146.14,194355.0,144.0,146.2,143.84,146.14,194355.0
2018-08-21 10:00:00,146.16,147.8,145.61,146.04,359980.0,146.16,147.8,145.61,146.04,359980.0
2018-08-21 11:00:00,146.04,146.04,145.0,145.51,199657.0,146.04,146.04,145.0,145.51,199657.0
2018-08-21 12:00:00,145.6,146.2,145.37,146.17,140174.0,145.6,146.2,145.37,146.17,140174.0
2018-08-21 13:00:00,146.15,146.3,145.87,145.94,113508.0,146.15,146.3,145.87,145.94,113508.0
2018-08-21 14:00:00,145.97,145.99,144.63,144.92,95763.0,145.97,145.99,144.63,144.92,95763.0
2018-08-21 15:00:00,144.96,145.44,144.74,145.01,192931.0,144.96,145.44,144.74,145.01,192931.0
2018-08-22 09:30:00,144.39,146.5,144.39,144.91,79612.0,144.39,146.5,144.39,144.91,79612.0
2018-08-22 10:00:00,145.09,146.23,144.84,145.82,160489.0,145.09,146.23,144.84,145.82,160489.0
2018-08-22 11:00:00,145.88,146.7,145.41,146.55,162987.0,145.88,146.7,145.41,146.55,162987.0
2018-08-22 12:00:00,146.56,146.78,146.09,146.53,55509.0,146.56,146.78,146.09,146.53,55509.0
2018-08-22 13:00:00,146.51,146.97,146.41,146.91,42814.0,146.51,146.97,146.41,146.91,42814.0
2018-08-22 14:00:00,146.81,146.95,146.23,146.35,80286.0,146.81,146.95,146.23,146.35,80286.0
2018-08-22 15:00:00,146.34,146.62,145.94,146.15,216112.0,146.34,146.62,145.94,146.15,216112.0
2018-08-23 09:30:00,146.14,147.01,146.14,146.53,95135.0,146.14,147.01,146.14,146.53,95135.0
2018-08-23 10:00:00,146.6,147.73,146.26,146.69,161515.0,146.6,147.73,146.26,146.69,161515.0
2018-08-23 11:00:00,146.64,146.83,145.2,146.01,125081.0,146.64,146.83,145.2,146.01,125081.0
2018-08-23 12:00:00,146.01,146.36,145.94,146.12,77319.0,146.01,146.36,145.94,146.12,77319.0
2018-08-23 13:00:00,146.05,146.3,145.94,146.3,61585.0,146.05,146.3,145.94,146.3,61585.0
2018-08-23 14:00:00,146.24,146.81,146.1,146.31,73816.0,146.24,146.81,146.1,146.31,73816.0
2018-08-23 15:00:00,146.31,146.37,145.63,145.67,218323.0,146.31,146.37,145.63,145.67,218323.0
2018-08-24 09:30:00,147.65,150.13,147.5,149.98,317244.0,147.65,150.13,147.5,149.98,317244.0
2018-08-24 10:00:00,150.08,150.94,149.38,150.32,276451.0,150.08,150.94,149.38,150.32,276451.0
2018-08-24 11:00:00,150.39,151.31,149.84,151.31,192788.0,150.39,151.31,149.84,151.31,192788.0
2018-08-24 12:00:00,151.22,151.5,150.64,151.08,147326.0,151.22,151.5,150.64,151.08,147326.0
2018-08-24 13:00:00,151.12,151.69,150.83,151.66,113487.0,151.12,151.69,150.83,151.66,113487.0
2018-08-24 14:00:00,151.61,151.73,150.84,150.84,71012.0,151.61,151.73,150.84,150.84,71012.0
2018-08-24 15:00:00,150.88,151.19,150.53,150.98,277122.0,150.88,151.19,150.53,150.98,277122.0
2018-08-27 09:30:00,151.55,152.8,149.69,150.36,93428.0,151.55,152.8,149.69,150.36,93428.0
2018-08-27 10:00:00,150.4,151.58,150.12,151.56,183423.0,150.4,151.58,150.12,151.56,183423.0
2018-08-27 11:00:00,151.56,151.73,150.62,150.75,93741.0,151.56,151.73,150.62,150.75,93741.0
2018-08-27 12:00:00,150.76,151.17,150.19,151.17,172661.0,150.76,151.17,150.19,151.17,172661.0
2018-08-27 13:00:00,151.2,151.29,150.46,151.16,75254.0,151.2,151.29,150.46,151.16,75254.0
2018-08-27 14:00:00,151.12,151.51,150.87,151.39,81250.0,151.12,151.51,150.87,151.39,81250.0
2018-08-27 15:00:00,151.4,151.83,150.97,151.65,243855.0,151.4,151.83,150.97,151.65,243855.0
2018-08-28 09:30:00,152.0,152.63,151.13,151.68,203805.0,152.0,152.63,151.13,151.68,203805.0
2018-08-28 10:00:00,151.82,152.93,150.91,151.5,277413.0,151.82,152.93,150.91,151.5,277413.0
2018-08-28 11:00:00,151.45,152.07,150.95,151.84,76121.0,151.45,152.07,150.95,151.84,76121.0
2018-08-28 12:00:00,151.83,152.56,151.66,152.27,77532.0,151.83,152.56,151.66,152.27,77532.0
2018-08-28 13:00:00,152.27,153.16,152.14,152.86,186233.0,152.27,153.16,152.14,152.86,186233.0
2018-08-28 14:00:00,152.84,153.22,152.06,152.11,251575.0,152.84,153.22,152.06,152.11,251575.0
2018-08-28 15:00:00,152.14,152.63,151.82,152.39,260602.0,152.14,152.63,151.82,152.39,260602.0
2018-08-29 09:30:00,152.98,154.18,152.28,153.6,117509.0,152.98,154.18,152.28,153.6,117509.0
2018-08-29 10:00:00,153.61,154.58,153.35,154.4,274440.0,153.61,154.58,153.35,154.4,274440.0
2018-08-29 11:00:00,154.37,154.41,153.58,153.72,104879.0,154.37,154.41,153.58,153.72,104879.0
2018-08-29 12:00:00,153.75,153.76,153.1,153.63,143377.0,153.75,153.76,153.1,153.63,143377.0
2018-08-29 13:00:00,153.53,153.68,153.16,153.21,151916.0,153.53,153.68,153.16,153.21,151916.0
2018-08-29 14:00:00,153.22,153.8,152.95,153.79,195864.0,153.22,153.8,152.95,153.79,195864.0
2018-08-29 15:00:00,153.82,154.07,153.59,153.8,219204.0,153.82,154.07,153.59,153.8,219204.0
2018-08-30 09:30:00,154.0,155.81,153.66,154.63,198095.0,154.0,155.81,153.66,154.63,198095.0
2018-08-30 10:00:00,154.68,154.84,153.59,153.87,188159.0,154.68,154.84,153.59,153.87,188159.0
2018-08-30 11:00:00,153.95,154.11,152.9,153.03,112694.0,153.95,154.11,152.9,153.03,112694.0
2018-08-30 12:00:00,153.04,154.23,152.88,154.14,147448.0,153.04,154.23,152.88,154.14,147448.0
2018-08-30 13:00:00,154.21,155.22,154.21,154.76,105687.0,154.21,155.22,154.21,154.76,105687.0
2018-08-30 14:00:00,154.76,154.8,153.5,153.59,128167.0,154.76,154.8,153.5,153.59,128167.0
2018-08-30 15:00:00,153.57,153.96,153.14,153.86,227879.0,153.57,153.96,153.14,153.86,227879.0
2018-08-31 09:30:00,152.89,155.33,152.5,154.5,78489.0,152.89,155.33,152.5,154.5,78489.0
2018-08-31 10:00:00,154.39,155.35,154.2,154.93,113089.0,154.39,155.35,154.2,154.93,113089.0
2018-08-31 11:00:00,154.92,155.21,154.23,154.54,95329.0,154.92,155.21,154.23,154.54,95329.0
2018-08-31 12:00:00,154.6,154.81,154.25,154.52,70752.0,154.6,154.81,154.25,154.52,70752.0
2018-08-31 13:00:00,154.47,154.66,154.21,154.5,79209.0,154.47,154.66,154.21,154.5,79209.0
2018-08-31 14:00:00,154.5,154.67,154.12,154.16,159595.0,154.5,154.67,154.12,154.16,159595.0
2018-08-31 15:00:00,154.12,154.69,153.84,154.6,274748.0,154.12,154.69,153.84,154.6,274748.0
2018-09-04 09:30:00,154.42,155.99,152.4,153.74,300012.0,154.42,155.99,152.4,153.74,300012.0
2018-09-04 10:00:00,153.75,155.06,153.37,154.9,294610.0,153.75,155.06,153.37,154.9,294610.0
2018-09-04 11:00:00,154.86,155.85,154.25,154.47,258826.0,154.86,155.85,154.25,154.47,258826.0
2018-09-04 12:00:00,154.51,155.37,154.51,155.17,222451.0,154.51,155.37,154.51,155.17,222451.0
2018-09-04 13:00:00,155.2,155.98,155.12,155.72,206018.0,155.2,155.98,155.12,155.72,206018.0
2018-09-04 14:00:00,155.75,156.46,155.59,155.81,335397.0,155.75,156.46,155.59,155.81,335397.0
2018-09-04 15:00:00,155.78,157.12,155.77,156.65,750562.0,155.78,157.12,155.77,156.65,750562.0
2018-09-05 09:30:00,153.0,155.47,145.75,145.87,1011772.0,153.0,155.47,145.75,145.87,1011772.0
2018-09-05 10:00:00,145.92,146.31,141.02,144.17,1128975.0,145.92,146.31,141.02,144.17,1128975.0
2018-09-05 11:00:00,144.19,145.49,144.16,144.55,551056.0,144.19,145.49,144.16,144.55,551056.0
2018-09-05 12:00:00,144.57,146.46,144.56,145.51,356152.0,144.57,146.46,144.56,145.51,356152.0
2018-09-05 13:00:00,145.52,145.56,144.4,144.76,279297.0,145.52,145.56,144.4,144.76,279297.0
2018-09-05 14:00:00,144.76,145.1,143.63,143.89,396594.0,144.76,145.1,143.63,143.89,396594.0
2018-09-05 15:00:00,143.9,144.6,141.86,142.21,1159585.0,143.9,144.6,141.86,142.21,1159585.0
2018-09-06 09:30:00,143.3,145.98,143.03,145.68,360821.0,143.3,145.98,143.03,145.68,360821.0
2018-09-06 10:00:00,145.59,146.24,144.51,144.51,395767.0,145.59,146.24,144.51,144.51,395767.0
2018-09-06 11:00:00,144.52,144.8,143.26,144.59,311213.0,144.52,144.8,143.26,144.59,311213.0
2018-09-06 12:00:00,144.56,145.0,144.45,144.83,180411.0,144.56,145.0,144.45,144.83,180411.0
2018-09-06 13:00:00,144.81,145.08,144.12,144.27,152992.0,144.81,145.08,144.12,144.27,152992.0
2018-09-06 14:00:00,144.28,144.45,143.68,144.45,106325.0,144.28,144.45,143.68,144.45,106325.0
2018-09-06 15:00:00,144.49,145.29,144.38,144.53,385219.0,144.49,145.29,144.38,144.53,385219.0
2018-09-07 09:30:00,144.0,145.57,142.14,145.57,205796.0,144.0,145.57,142.14,145.57,205796.0
2018-09-07 10:00:00,145.53,146.77,145.28,146.69,210952.0,145.53,146.77,145.28,146.69,210952.0
2018-09-07 11:00:00,146.72,147.44,145.74,145.75,240562.0,146.72,147.44,145.74,145.75,240562.0
2018-09-07 12:00:00,145.7,145.97,144.72,145.85,187032.0,145.7,145.97,144.72,145.85,187032.0
2018-09-07 13:00:00,145.84,145.85,144.58,144.61,124545.0,145.84,145.85,144.58,144.61,124545.0
2018-09-07 14:00:00,144.62,145.01,144.15,144.41,140842.0,144.62,145.01,144.15,144.41,140842.0
2018-09-07 15:00:00,144.41,145.02,143.93,144.95,344143.0,144.41,145.02,143.93,144.95,344143.0
2018-09-10 09:30:00,145.19,145.26,141.55,141.75,194247.0,145.19,145.26,141.55,141.75,194247.0
2018-09-10 10:00:00,141.77,143.65,141.41,143.64,202261.0,141.77,143.65,141.41,143.64,202261.0
2018-09-10 11:00:00,143.6,144.56,143.33,143.91,111092.0,143.6,144.56,143.33,143.91,111092.0
2018-09-10 12:00:00,143.94,144.2,143.13,143.37,98892.0,143.94,144.2,143.13,143.37,98892.0
2018-09-10 13:00:00,143.37,144.79,143.36,144.79,75263.0,143.37,144.79,143.36,144.79,75263.0
2018-09-10 14:00:00,144.76,144.92,143.92,144.46,100526.0,144.76,144.92,143.92,144.46,100526.0
2018-09-10 15:00:00,144.56,144.8,143.49,143.64,290153.0,144.56,144.8,143.49,143.64,290153.0
2018-09-11 09:30:00,143.8,147.27,143.26,147.13,184054.0,143.8,147.27,143.26,147.13,184054.0
2018-09-11 10:00:00,147.03,147.8,145.98,146.08,205429.0,147.03,147.8,145.98,146.08,205429.0
2018-09-11 11:00:00,146.08,146.56,145.89,146.42,163382.0,146.08,146.56,145.89,146.42,163382.0
2018-09-11 12:00:00,146.3,146.52,145.91,146.22,133922.0,146.3,146.52,145.91,146.22,133922.0
2018-09-11 13:00:00,146.29,146.33,145.76,146.15,70673.0,146.29,146.33,145.76,146.15,70673.0
2018-09-11 14:00:00,146.16,146.63,146.04,146.18,105013.0,146.16,146.63,146.04,146.18,105013.0
2018-09-11 15:00:00,146.13,146.42,146.03,146.1,266661.0,146.13,146.42,146.03,146.1,266661.0
2018-09-12 09:30:00,147.0,147.0,145.8,146.02,131747.0,147.0,147.0,145.8,146.02,131747.0
2018-09-12 10:00:00,145.9,146.56,144.15,144.72,239951.0,145.9,146.56,144.15,144.72,239951.0
2018-09-12 11:00:00,144.76,147.28,144.68,145.43,212898.0,144.76,147.28,144.68,145.43,212898.0
2018-09-12 12:00:00,145.56,147.41,145.54,147.31,113241.0,145.56,147.41,145.54,147.31,113241.0
2018-09-12 13:00:00,147.31,147.8,147.09,147.76,103584.0,147.31,147.8,147.09,147.76,103584.0
2018-09-12 14:00:00,147.77,148.1,147.17,147.57,64300.0,147.77,148.1,147.17,147.57,64300.0
2018-09-12 15:00:00,147.55,148.42,147.53,148.21,256795.0,147.55,148.42,147.53,148.21,256795.0
2018-09-13 09:30:00,148.96,151.77,148.77,150.74,207373.0,148.96,151.77,148.77,150.74,207373.0
2018-09-13 10:00:00,150.66,151.32,150.18,150.81,279460.0,150.66,151.32,150.18,150.81,279460.0
2018-09-13 11:00:00,150.79,151.67,150.66,151.45,131188.0,150.79,151.67,150.66,151.45,131188.0
2018-09-13 12:00:00,151.39,152.18,151.18,152.06,146931.0,151.39,152.18,151.18,152.06,146931.0
2018-09-13 13:00:00,152.06,152.18,151.0,151.14,115307.0,152.06,152.18,151.0,151.14,115307.0
2018-09-13 14:00:00,151.15,151.45,150.52,151.01,139130.0,151.15,151.45,150.52,151.01,139130.0
2018-09-13 15:00:00,151.0,151.08,150.37,150.54,247710.0,151.0,151.08,150.37,150.54,247710.0
2018-09-14 09:30:00,151.79,152.75,151.16,152.75,81148.0,151.79,152.75,151.16,152.75,81148.0
2018-09-14 10:00:00,152.74,153.08,152.35,152.53,108043.0,152.74,153.08,152.35,152.53,108043.0
2018-09-14 11:00:00,152.53,152.85,152.26,152.26,34476.0,152.53,152.85,152.26,152.26,34476.0
2018-09-14 12:00:00,152.33,152.34,150.64,151.0,94619.0,152.33,152.34,150.64,151.0,94619.0
2018-09-14 13:00:00,151.05,151.92,150.47,151.86,38922.0,151.05,151.92,150.47,151.86,38922.0
2018-09-14 14:00:00,151.86,152.16,151.43,151.49,37289.0,151.86,152.16,151.43,151.49,37289.0
2018-09-14 15:00:00,151.52,151.59,150.93,151.01,155056.0,151.52,151.59,150.93,151.01,155056.0
2018-09-17 09:30:00,151.47,151.47,147.72,148.54,106614.0,151.47,151.47,147.72,148.54,106614.0
2018-09-17 10:00:00,148.65,148.65,146.28,146.4,229081.0,148.65,148.65,146.28,146.4,229081.0
2018-09-17 11:00:00,146.41,148.61,146.41,148.3,74970.0,146.41,148.61,146.41,148.3,74970.0
2018-09-17 12:00:00,148.27,148.5,147.4,147.77,73129.0,148.27,148.5,147.4,147.77,73129.0
2018-09-17 13:00:00,147.82,147.92,146.53,146.87,97210.0,147.82,147.92,146.53,146.87,97210.0
2018-09-17 14:00:00,146.87,146.92,145.8,145.92,237377.0,146.87,146.92,145.8,145.92,237377.0
2018-09-17 15:00:00,145.94,146.21,144.54,144.72,594987.0,145.94,146.21,144.54,144.72,594987.0
2018-09-18 09:30:00,145.0,146.16,143.68,145.0,145272.0,145.0,146.16,143.68,145.0,145272.0
2018-09-18 10:00:00,145.09,146.57,144.89,146.48,158496.0,145.09,146.57,144.89,146.48,158496.0
2018-09-18 11:00:00,146.48,147.36,146.09,146.33,132309.0,146.48,147.36,146.09,146.33,132309.0
2018-09-18 12:00:00,146.29,146.38,144.92,145.09,198891.0,146.29,146.38,144.92,145.09,198891.0
2018-09-18 13:00:00,145.07,145.57,144.2,144.97,160219.0,145.07,145.57,144.2,144.97,160219.0
2018-09-18 14:00:00,144.96,145.16,144.38,144.47,141264.0,144.96,145.16,144.38,144.47,141264.0
2018-09-18 15:00:00,144.5,144.66,143.31,143.58,340918.0,144.5,144.66,143.31,143.58,340918.0
2018-09-19 09:30:00,143.2,143.77,140.93,141.71,119517.0,143.2,143.77,140.93,141.71,119517.0
2018-09-19 10:00:00,141.6,142.39,139.19,139.79,336254.0,141.6,142.39,139.19,139.79,336254.0
2018-09-19 11:00:00,139.88,140.84,139.57,139.98,168996.0,139.88,140.84,139.57,139.98,168996.0
2018-09-19 12:00:00,139.99,140.0,138.4,139.24,169787.0,139.99,140.0,138.4,139.24,169787.0
2018-09-19 13:00:00,139.17,139.71,138.84,139.71,80071.0,139.17,139.71,138.84,139.71,80071.0
2018-09-19 14:00:00,139.67,140.22,139.42,139.89,197526.0,139.67,140.22,139.42,139.89,197526.0
2018-09-19 15:00:00,139.92,141.07,139.89,140.65,321411.0,139.92,141.07,139.89,140.65,321411.0
2018-09-20 09:30:00,140.84,141.54,139.52,141.49,99162.0,140.84,141.54,139.52,141.49,99162.0
2018-09-20 10:00:00,141.44,142.1,140.47,141.15,130269.0,141.44,142.1,140.47,141.15,130269.0
2018-09-20 11:00:00,141.08,141.99,140.85,141.59,91220.0,141.08,141.99,140.85,141.59,91220.0
2018-09-20 12:00:00,141.65,141.92,141.23,141.57,84597.0,141.65,141.92,141.23,141.57,84597.0
2018-09-20 13:00:00,141.57,141.84,141.36,141.76,52476.0,141.57,141.84,141.36,141.76,52476.0
2018-09-20 14:00:00,141.78,142.16,141.62,142.12,63363.0,141.78,142.16,141.62,142.12,63363.0
2018-09-20 15:00:00,142.12,142.38,141.52,141.66,276651.0,142.12,142.38,141.52,141.66,276651.0
2018-09-21 09:30:00,141.76,142.24,140.8,142.03,140059.0,141.76,142.24,140.8,142.03,140059.0
2018-09-21 10:00:00,142.03,142.79,140.36,140.36,146988.0,142.03,142.79,140.36,140.36,146988.0
2018-09-21 11:00:00,140.43,140.99,140.02,140.39,139649.0,140.43,140.99,140.02,140.39,139649.0
2018-09-21 12:00:00,140.39,140.57,139.63,139.95,103848.0,140.39,140.57,139.63,139.95,103848.0
2018-09-21 13:00:00,139.93,140.43,139.77,140.09,80049.0,139.93,140.43,139.77,140.09,80049.0
2018-09-21 14:00:00,140.03,140.05,139.04,139.29,121496.0,140.03,140.05,139.04,139.29,121496.0
2018-09-21 15:00:00,139.28,139.33,138.48,138.64,395602.0,139.28,139.33,138.48,138.64,395602.0
2018-09-24 09:30:00,137.65,139.79,135.83,139.35,143365.0,137.65,139.79,135.83,139.35,143365.0
2018-09-24 10:00:00,139.4,140.65,139.4,139.84,177141.0,139.4,140.65,139.4,139.84,177141.0
2018-09-24 11:00:00,139.9,141.39,139.73,140.66,102731.0,139.9,141.39,139.73,140.66,102731.0
2018-09-24 12:00:00,140.67,140.98,140.06,140.32,93261.0,140.67,140.98,140.06,140.32,93261.0
2018-09-24 13:00:00,140.33,141.35,140.26,141.32,68477.0,140.33,141.35,140.26,141.32,68477.0
2018-09-24 14:00:00,141.3,141.42,140.76,141.13,155421.0,141.3,141.42,140.76,141.13,155421.0
2018-09-24 15:00:00,141.09,141.64,141.07,141.5,268844.0,141.09,141.64,141.07,141.5,268844.0
2018-09-25 09:30:00,142.0,143.98,141.25,143.87,114430.0,142.0,143.98,141.25,143.87,114430.0
2018-09-25 10:00:00,143.78,144.33,142.86,142.94,223626.0,143.78,144.33,142.86,142.94,223626.0
2018-09-25 11:00:00,142.95,144.59,142.84,144.32,99604.0,142.95,144.59,142.84,144.32,99604.0
2018-09-25 12:00:00,144.38,144.56,143.42,144.26,178351.0,144.38,144.56,143.42,144.26,178351.0
2018-09-25 13:00:00,144.22,144.48,143.91,144.2,62525.0,144.22,144.48,143.91,144.2,62525.0
2018-09-25 14:00:00,144.16,144.82,144.12,144.7,95587.0,144.16,144.82,144.12,144.7,95587.0
2018-09-25 15:00:00,144.72,144.79,143.45,143.78,349788.0,144.72,144.79,143.45,143.78,349788.0
2018-09-26 09:30:00,143.78,144.62,142.79,143.65,108824.0,143.78,144.62,142.79,143.65,108824.0
2018-09-26 10:00:00,143.78,144.58,143.36,144.52,117991.0,143.78,144.58,143.36,144.52,117991.0
2018-09-26 11:00:00,144.5,144.88,144.11,144.74,161008.0,144.5,144.88,144.11,144.74,161008.0
2018-09-26 12:00:00,144.69,145.52,144.52,145.13,175541.0,144.69,145.52,144.52,145.13,175541.0
2018-09-26 13:00:00,145.13,145.32,144.12,144.66,104625.0,145.13,145.32,144.12,144.66,104625.0
2018-09-26 14:00:00,144.73,145.71,144.51,145.12,88422.0,144.73,145.71,144.51,145.12,88422.0
2018-09-26 15:00:00,145.1,145.54,144.28,144.52,313632.0,145.1,145.54,144.28,144.52,313632.0
2018-09-27 09:30:00,145.25,147.3,145.02,146.63,107938.0,145.25,147.3,145.02,146.63,107938.0
2018-09-27 10:00:00,146.65,146.98,145.17,146.31,103183.0,146.65,146.98,145.17,146.31,103183.0
2018-09-27 11:00:00,146.47,146.6,145.22,145.74,117768.0,146.47,146.6,145.22,145.74,117768.0
2018-09-27 12:00:00,145.75,146.46,145.36,146.46,84194.0,145.75,146.46,145.36,146.46,84194.0
2018-09-27 13:00:00,146.49,146.56,146.25,146.39,45544.0,146.49,146.56,146.25,146.39,45544.0
2018-09-27 14:00:00,146.39,146.48,146.24,146.34,40092.0,146.39,146.48,146.24,146.34,40092.0
2018-09-27 15:00:00,146.36,146.41,145.39,146.0,203743.0,146.36,146.41,145.39,146.0,203743.0
2018-09-28 09:30:00,145.93,147.19,145.09,145.6,87610.0,145.93,147.19,145.09,145.6,87610.0
2018-09-28 10:00:00,145.58,146.61,144.78,146.54,111298.0,145.58,146.61,144.78,146.54,111298.0
2018-09-28 11:00:00,146.51,146.6,145.75,146.05,61320.0,146.51,146.6,145.75,146.05,61320.0
2018-09-28 12:00:00,146.03,146.82,145.8,146.4,80403.0,146.03,146.82,145.8,146.4,80403.0
2018-09-28 13:00:00,146.4,146.51,145.55,145.58,36942.0,146.4,146.51,145.55,145.58,36942.0
2018-09-28 14:00:00,145.53,145.6,144.49,144.97,80875.0,145.53,145.6,144.49,144.97,80875.0
2018-09-28 15:00:00,144.94,146.16,144.9,145.99,291064.0,144.94,146.16,144.9,145.99,291064.0
2018-10-01 09:30:00,147.19,148.39,146.55,147.65,172283.0,147.19,148.39,146.55,147.65,172283.0
2018-10-01 10:00:00,147.62,147.71,146.19,146.68,232565.0,147.62,147.71,146.19,146.68,232565.0
2018-10-01 11:00:00,146.65,147.0,146.14,146.86,110348.0,146.65,147.0,146.14,146.86,110348.0
2018-10-01 12:00:00,146.81,147.07,146.42,146.5,94597.0,146.81,147.07,146.42,146.5,94597.0
2018-10-01 13:00:00,146.42,146.99,146.32,146.7,125458.0,146.42,146.99,146.32,146.7,125458.0
2018-10-01 14:00:00,146.67,146.7,145.65,146.12,199778.0,146.67,146.7,145.65,146.12,199778.0
2018-10-01 15:00:00,146.15,146.49,145.52,145.86,304975.0,146.15,146.49,145.52,145.86,304975.0
2018-10-02 09:30:00,145.5,145.65,142.98,145.0,88252.0,145.5,145.65,142.98,145.0,88252.0
2018-10-02 10:00:00,145.03,145.05,143.89,144.0,136183.0,145.03,145.05,143.89,144.0,136183.0
2018-10-02 11:00:00,143.98,144.52,143.52,144.38,102597.0,143.98,144.52,143.52,144.38,102597.0
2018-10-02 12:00:00,144.4,144.5,143.87,144.05,124950.0,144.4,144.5,143.87,144.05,124950.0
2018-10-02 13:00:00,144.1,144.67,144.02,144.14,76861.0,144.1,144.67,144.02,144.14,76861.0
2018-10-02 14:00:00,144.1,144.2,143.18,143.4,84588.0,144.1,144.2,143.18,143.4,84588.0
2018-10-02 15:00:00,143.44,143.44,141.81,142.96,352854.0,143.44,143.44,141.81,142.96,352854.0
2018-10-03 09:30:00,144.63,146.48,143.37,146.25,197368.0,144.63,146.48,143.37,146.25,197368.0
2018-10-03 10:00:00,146.25,147.48,145.05,145.16,182693.0,146.25,147.48,145.05,145.16,182693.0
2018-10-03 11:00:00,145.04,145.67,144.6,145.67,81564.0,145.04,145.67,144.6,145.67,81564.0
2018-10-03 12:00:00,145.7,146.96,145.42,146.16,118925.0,145.7,146.96,145.42,146.16,118925.0
2018-10-03 13:00:00,146.14,146.88,146.09,146.39,73523.0,146.14,146.88,146.09,146.39,73523.0
2018-10-03 14:00:00,146.4,146.77,145.24,145.35,149255.0,146.4,146.77,145.24,145.35,149255.0
2018-10-03 15:00:00,145.38,145.91,145.17,145.66,250630.0,145.38,145.91,145.17,145.66,250630.0
2018-10-04 09:30:00,144.45,145.61,143.02,144.08,86584.0,144.45,145.61,143.02,144.08,86584.0
2018-10-04 10:00:00,144.0,144.02,141.05,141.11,176945.0,144.0,144.02,141.05,141.11,176945.0
2018-10-04 11:00:00,141.07,141.9,140.01,140.11,135689.0,141.07,141.9,140.01,140.11,135689.0
2018-10-04 12:00:00,140.08,140.08,138.38,138.74,291687.0,140.08,140.08,138.38,138.74,291687.0
2018-10-04 13:00:00,138.75,138.89,137.9,138.44,216964.0,138.75,138.89,137.9,138.44,216964.0
2018-10-04 14:00:00,138.42,139.99,138.26,139.66,151293.0,138.42,139.99,138.26,139.66,151293.0
2018-10-04 15:00:00,139.62,140.13,139.08,139.78,264155.0,139.62,140.13,139.08,139.78,264155.0
2018-10-05 09:30:00,139.76,142.0,139.1,139.48,59298.0,139.76,142.0,139.1,139.48,59298.0
2018-10-05 10:00:00,139.44,140.36,139.04,139.54,95035.0,139.44,140.36,139.04,139.54,95035.0
2018-10-05 11:00:00,139.5,139.75,137.01,137.35,139128.0,139.5,139.75,137.01,137.35,139128.0
2018-10-05 12:00:00,137.33,138.04,136.85,137.4,102099.0,137.33,138.04,136.85,137.4,102099.0
2018-10-05 13:00:00,137.31,138.24,135.83,138.24,165515.0,137.31,138.24,135.83,138.24,165515.0
2018-10-05 14:00:00,138.25,140.6,138.13,140.39,121519.0,138.25,140.6,138.13,140.39,121519.0
2018-10-05 15:00:00,140.1,140.9,139.7,139.95,311356.0,140.1,140.9,139.7,139.95,311356.0
2018-10-08 09:30:00,138.43,138.78,136.4,137.58,165246.0,138.43,138.78,136.4,137.58,165246.0
2018-10-08 10:00:00,137.5,137.96,135.47,135.47,243306.0,137.5,137.96,135.47,135.47,243306.0
2018-10-08 11:00:00,135.47,135.49,130.73,133.04,441588.0,135.47,135.49,130.73,133.04,441588.0
2018-10-08 12:00:00,133.04,133.06,130.82,130.9,381019.0,133.04,133.06,130.82,130.9,381019.0
2018-10-08 13:00:00,130.98,131.7,130.58,131.5,228362.0,130.98,131.7,130.58,131.5,228362.0
2018-10-08 14:00:00,131.51,134.0,131.44,133.41,273243.0,131.51,134.0,131.44,133.41,273243.0
2018-10-08 15:00:00,133.41,133.89,132.15,132.41,499356.0,133.41,133.89,132.15,132.41,499356.0
2018-10-09 09:30:00,131.55,134.26,129.79,133.88,194248.0,131.55,134.26,129.79,133.88,194248.0
2018-10-09 10:00:00,133.96,134.27,131.87,133.36,217866.0,133.96,134.27,131.87,133.36,217866.0
2018-10-09 11:00:00,133.4,133.61,132.59,132.59,107659.0,133.4,133.61,132.59,132.59,107659.0
2018-10-09 12:00:00,132.55,132.9,131.49,131.49,124744.0,132.55,132.9,131.49,131.49,124744.0
2018-10-09 13:00:00,131.44,131.73,130.32,130.81,232520.0,131.44,131.73,130.32,130.81,232520.0
2018-10-09 14:00:00,130.76,131.8,130.53,131.53,170200.0,130.76,131.8,130.53,131.53,170200.0
2018-10-09 15:00:00,131.56,132.24,131.42,131.69,502358.0,131.56,132.24,131.42,131.69,502358.0
2018-10-10 09:30:00,131.26,131.32,126.26,126.68,299663.0,131.26,131.32,126.26,126.68,299663.0
2018-10-10 10:00:00,126.68,127.07,125.19,125.5,991580.0,126.68,127.07,125.19,125.5,991580.0
2018-10-10 11:00:00,125.68,125.68,122.89,123.73,493591.0,125.68,125.68,122.89,123.73,493591.0
2018-10-10 12:00:00,123.68,124.93,122.93,123.91,420119.0,123.68,124.93,122.93,123.91,420119.0
2018-10-10 13:00:00,123.9,125.44,123.41,124.67,216387.0,123.9,125.44,123.41,124.67,216387.0
2018-10-10 14:00:00,124.76,125.68,124.0,125.63,308024.0,124.76,125.68,124.0,125.63,308024.0
2018-10-10 15:00:00,125.63,125.92,124.02,124.3,585051.0,125.63,125.92,124.02,124.3,585051.0
2018-10-11 09:30:00,124.05,127.28,123.06,126.62,223020.0,124.05,127.28,123.06,126.62,223020.0
2018-10-11 10:00:00,126.58,126.7,122.53,122.93,326879.0,126.58,126.7,122.53,122.93,326879.0
2018-10-11 11:00:00,122.86,124.37,121.78,123.16,278294.0,122.86,124.37,121.78,123.16,278294.0
2018-10-11 12:00:00,123.23,124.85,123.07,124.26,180785.0,123.23,124.85,123.07,124.26,180785.0
2018-10-11 13:00:00,124.16,125.21,123.53,124.71,209687.0,124.16,125.21,123.53,124.71,209687.0
2018-10-11 14:00:00,124.64,125.14,123.53,124.18,369205.0,124.64,125.14,123.53,124.18,369205.0
2018-10-11 15:00:00,124.2,125.99,123.81,124.75,537167.0,124.2,125.99,123.81,124.75,537167.0
2018-10-12 09:30:00,127.33,129.81,127.18,129.52,345425.0,127.33,129.81,127.18,129.52,345425.0
2018-10-12 10:00:00,129.51,130.35,127.27,127.38,264603.0,129.51,130.35,127.27,127.38,264603.0
2018-10-12 11:00:00,127.44,127.98,126.59,127.12,178748.0,127.44,127.98,126.59,127.12,178748.0
2018-10-12 12:00:00,127.0,127.07,125.01,126.01,190039.0,127.0,127.07,125.01,126.01,190039.0
2018-10-12 13:00:00,125.95,127.18,125.42,127.04,133575.0,125.95,127.18,125.42,127.04,133575.0
2018-10-12 14:00:00,126.79,127.51,125.92,127.2,103404.0,126.79,127.51,125.92,127.2,103404.0
2018-10-12 15:00:00,127.23,128.5,126.86,128.3,333030.0,127.23,128.5,126.86,128.3,333030.0
2018-10-15 09:30:00,127.51,128.0,125.22,127.4,250877.0,127.51,128.0,125.22,127.4,250877.0
2018-10-15 10:00:00,127.51,127.6,125.6,126.47,565206.0,127.51,127.6,125.6,126.47,565206.0
2018-10-15 11:00:00,126.48,128.13,126.48,126.94,139691.0,126.48,128.13,126.48,126.94,139691.0
2018-10-15 12:00:00,126.94,128.55,126.79,127.72,88242.0,126.94,128.55,126.79,127.72,88242.0
2018-10-15 13:00:00,127.75,128.23,126.71,127.24,112331.0,127.75,128.23,126.71,127.24,112331.0
2018-10-15 14:00:00,127.23,127.63,126.53,127.24,204492.0,127.23,127.63,126.53,127.24,204492.0
2018-10-15 15:00:00,127.35,128.04,126.89,127.03,284144.0,127.35,128.04,126.89,127.03,284144.0
2018-10-16 09:30:00,130.37,130.93,129.18,130.46,119447.0,130.37,130.93,129.18,130.46,119447.0
2018-10-16 10:00:00,130.38,132.33,129.72,132.01,453990.0,130.38,132.33,129.72,132.01,453990.0
2018-10-16 11:00:00,131.93,133.34,131.77,133.29,249529.0,131.93,133.34,131.77,133.29,249529.0
2018-10-16 12:00:00,133.39,134.16,133.22,134.16,162284.0,133.39,134.16,133.22,134.16,162284.0
2018-10-16 13:00:00,134.18,134.37,133.6,133.96,179438.0,134.18,134.37,133.6,133.96,179438.0
2018-10-16 14:00:00,133.98,134.48,132.82,133.28,178884.0,133.98,134.48,132.82,133.28,178884.0
2018-10-16 15:00:00,133.24,134.61,133.19,134.24,399979.0,133.24,134.61,133.19,134.24,399979.0
2018-10-17 09:30:00,138.15,139.12,134.54,139.02,462655.0,138.15,139.12,134.54,139.02,462655.0
2018-10-17 10:00:00,139.01,139.04,136.48,137.39,585467.0,139.01,139.04,136.48,137.39,585467.0
2018-10-17 11:00:00,137.21,137.68,136.24,136.83,173739.0,137.21,137.68,136.24,136.83,173739.0
2018-10-17 12:00:00,136.82,137.15,136.3,136.9,93911.0,136.82,137.15,136.3,136.9,93911.0
2018-10-17 13:00:00,136.89,137.54,136.4,136.46,77773.0,136.89,137.54,136.4,136.46,77773.0
2018-10-17 14:00:00,136.4,136.66,135.27,136.27,92499.0,136.4,136.66,135.27,136.27,92499.0
2018-10-17 15:00:00,136.25,137.82,136.04,137.28,405287.0,136.25,137.82,136.04,137.28,405287.0
2018-10-18 09:30:00,136.19,136.77,134.39,135.02,149505.0,136.19,136.77,134.39,135.02,149505.0
2018-10-18 10:00:00,134.9,135.02,131.24,132.3,242861.0,134.9,135.02,131.24,132.3,242861.0
2018-10-18 11:00:00,132.31,132.59,130.19,130.49,163291.0,132.31,132.59,130.19,130.49,163291.0
2018-10-18 12:00:00,130.47,131.3,130.27,130.73,175744.0,130.47,131.3,130.27,130.73,175744.0
2018-10-18 13:00:00,130.63,130.99,129.18,129.86,163357.0,130.63,130.99,129.18,129.86,163357.0
2018-10-18 14:00:00,129.75,131.09,129.69,130.68,154260.0,129.75,131.09,129.69,130.68,154260.0
2018-10-18 15:00:00,130.66,130.99,129.66,130.42,432560.0,130.66,130.99,129.66,130.42,432560.0
2018-10-19 09:30:00,131.78,132.54,131.04,131.35,112011.0,131.78,132.54,131.04,131.35,112011.0
2018-10-19 10:00:00,131.27,131.85,130.04,130.44,110929.0,131.27,131.85,130.04,130.44,110929.0
2018-10-19 11:00:00,130.52,130.86,128.75,129.26,139355.0,130.52,130.86,128.75,129.26,139355.0
2018-10-19 12:00:00,129.27,129.38,126.89,128.09,148376.0,129.27,129.38,126.89,128.09,148376.0
2018-10-19 13:00:00,127.99,128.48,127.38,127.79,64608.0,127.99,128.48,127.38,127.79,64608.0
2018-10-19 14:00:00,127.78,128.11,127.19,127.59,100989.0,127.78,128.11,127.19,127.59,100989.0
2018-10-19 15:00:00,127.59,128.29,127.06,127.69,421501.0,127.59,128.29,127.06,127.69,421501.0
2018-10-22 09:30:00,128.37,129.3,125.82,126.13,89002.0,128.37,129.3,125.82,126.13,89002.0
2018-10-22 10:00:00,126.19,129.9,126.06,129.08,234674.0,126.19,129.9,126.06,129.08,234674.0
2018-10-22 11:00:00,128.96,130.12,128.42,129.19,265892.0,128.96,130.12,128.42,129.19,265892.0
2018-10-22 12:00:00,129.22,129.59,128.21,129.4,82195.0,129.22,129.59,128.21,129.4,82195.0
2018-10-22 13:00:00,129.38,129.68,128.47,128.47,78116.0,129.38,129.68,128.47,128.47,78116.0
2018-10-22 14:00:00,128.42,129.3,128.14,129.12,122380.0,128.42,129.3,128.14,129.12,122380.0
2018-10-22 15:00:00,129.05,130.18,128.9,129.79,397661.0,129.05,130.18,128.9,129.79,397661.0
2018-10-23 09:30:00,126.8,129.37,126.42,128.88,116673.0,126.8,129.37,126.42,128.88,116673.0
2018-10-23 10:00:00,128.63,128.75,126.3,127.23,280802.0,128.63,128.75,126.3,127.23,280802.0
2018-10-23 11:00:00,127.1,127.75,126.7,127.37,93584.0,127.1,127.75,126.7,127.37,93584.0
2018-10-23 12:00:00,127.39,130.15,127.29,129.16,76124.0,127.39,130.15,127.29,129.16,76124.0
2018-10-23 13:00:00,129.1,130.12,128.45,128.94,78216.0,129.1,130.12,128.45,128.94,78216.0
2018-10-23 14:00:00,128.87,130.31,128.67,129.39,98574.0,128.87,130.31,128.67,129.39,98574.0
2018-10-23 15:00:00,129.39,129.55,128.38,128.78,463436.0,129.39,129.55,128.38,128.78,463436.0
2018-10-24 09:30:00,128.89,130.19,128.56,129.73,68793.0,128.89,130.19,128.56,129.73,68793.0
2018-10-24 10:00:00,129.6,130.42,129.29,129.53,169442.0,129.6,130.42,129.29,129.53,169442.0
2018-10-24 11:00:00,129.55,129.64,127.01,127.51,155519.0,129.55,129.64,127.01,127.51,155519.0
2018-10-24 12:00:00,127.6,127.65,126.04,126.19,103772.0,127.6,127.65,126.04,126.19,103772.0
2018-10-24 13:00:00,126.14,126.15,124.69,124.81,121340.0,126.14,126.15,124.69,124.81,121340.0
2018-10-24 14:00:00,124.82,124.89,123.4,124.07,220393.0,124.82,124.89,123.4,124.07,220393.0
2018-10-24 15:00:00,124.01,124.01,122.02,122.12,541968.0,124.01,124.01,122.02,122.12,541968.0
2018-10-25 09:30:00,124.0,125.85,123.01,125.21,174145.0,124.0,125.85,123.01,125.21,174145.0
2018-10-25 10:00:00,125.21,126.0,122.68,125.4,230534.0,125.21,126.0,122.68,125.4,230534.0
2018-10-25 11:00:00,125.38,126.25,125.12,125.74,100156.0,125.38,126.25,125.12,125.74,100156.0
2018-10-25 12:00:00,125.73,125.77,124.63,124.78,84072.0,125.73,125.77,124.63,124.78,84072.0
2018-10-25 13:00:00,124.85,125.54,124.63,125.41,53260.0,124.85,125.54,124.63,125.41,53260.0
2018-10-25 14:00:00,125.33,126.8,125.23,126.2,113372.0,125.33,126.8,125.23,126.2,113372.0
2018-10-25 15:00:00,126.2,126.25,125.19,125.88,270681.0,126.2,126.25,125.19,125.88,270681.0
2018-10-26 09:30:00,122.51,125.07,122.15,124.43,133557.0,122.51,125.07,122.15,124.43,133557.0
2018-10-26 10:00:00,124.31,124.34,118.62,119.21,431046.0,124.31,124.34,118.62,119.21,431046.0
2018-10-26 11:00:00,119.04,121.63,118.87,121.62,334716.0,119.04,121.63,118.87,121.62,334716.0
2018-10-26 12:00:00,121.45,124.64,121.39,123.67,155093.0,121.45,124.64,121.39,123.67,155093.0
2018-10-26 13:00:00,123.73,124.22,121.91,122.89,183398.0,123.73,124.22,121.91,122.89,183398.0
2018-10-26 14:00:00,122.86,122.92,120.43,120.53,162667.0,122.86,122.92,120.43,120.53,162667.0
2018-10-26 15:00:00,120.53,121.43,120.05,120.65,609634.0,120.53,121.43,120.05,120.65,609634.0
2018-10-29 09:30:00,126.0,128.71,125.6,127.32,493054.0,126.0,128.71,125.6,127.32,493054.0
2018-10-29 10:00:00,127.47,128.74,126.8,126.98,196445.0,127.47,128.74,126.8,126.98,196445.0
2018-10-29 11:00:00,127.04,127.46,126.3,126.57,166325.0,127.04,127.46,126.3,126.57,166325.0
2018-10-29 12:00:00,126.58,126.8,124.5,125.41,212488.0,126.58,126.8,124.5,125.41,212488.0
2018-10-29 13:00:00,125.41,126.18,125.21,125.25,119494.0,125.41,126.18,125.21,125.25,119494.0
2018-10-29 14:00:00,125.23,125.32,123.13,123.49,191209.0,125.23,125.32,123.13,123.49,191209.0
2018-10-29 15:00:00,123.49,123.5,120.07,122.75,620562.0,123.49,123.5,120.07,122.75,620562.0
2018-10-30 09:30:00,122.11,124.99,121.03,123.94,142655.0,122.11,124.99,121.03,123.94,142655.0
2018-10-30 10:00:00,123.94,126.09,123.45,125.8,378071.0,123.94,126.09,123.45,125.8,378071.0
2018-10-30 11:00:00,125.8,128.76,125.65,128.04,344762.0,125.8,128.76,125.65,128.04,344762.0
2018-10-30 12:00:00,128.09,129.75,128.0,128.92,358404.0,128.09,129.75,128.0,128.92,358404.0
2018-10-30 13:00:00,128.78,128.91,126.55,127.4,252798.0,128.78,128.91,126.55,127.4,252798.0
2018-10-30 14:00:00,127.39,127.59,126.57,127.59,159112.0,127.39,127.59,126.57,127.59,159112.0
2018-10-30 15:00:00,127.57,128.7,127.37,128.0,471967.0,127.57,128.7,127.37,128.0,471967.0
2018-10-31 09:30:00,130.81,133.17,130.01,132.83,153642.0,130.81,133.17,130.01,132.83,153642.0
2018-10-31 10:00:00,133.02,134.32,132.71,133.5,228415.0,133.02,134.32,132.71,133.5,228415.0
2018-10-31 11:00:00,133.59,133.86,131.04,131.8,144700.0,133.59,133.86,131.04,131.8,144700.0
2018-10-31 12:00:00,131.8,132.1,130.64,131.8,113021.0,131.8,132.1,130.64,131.8,113021.0
2018-10-31 13:00:00,131.82,133.65,131.77,133.3,136962.0,131.82,133.65,131.77,133.3,136962.0
2018-10-31 14:00:00,133.32,134.2,133.02,133.57,123796.0,133.32,134.2,133.02,133.57,123796.0
2018-10-31 15:00:00,133.49,133.82,132.9,133.0,420593.0,133.49,133.82,132.9,133.0,420593.0
2018-11-01 09:30:00,133.55,133.97,132.56,132.73,152063.0,133.55,133.97,132.56,132.73,152063.0
2018-11-01 10:00:00,132.84,135.25,132.11,134.9,152298.0,132.84,135.25,132.11,134.9,152298.0
2018-11-01 11:00:00,134.85,136.15,134.22,134.27,161944.0,134.85,136.15,134.22,134.27,161944.0
2018-11-01 12:00:00,134.27,135.4,134.21,135.17,117075.0,134.27,135.4,134.21,135.17,117075.0
2018-11-01 13:00:00,135.22,136.89,135.11,136.68,109101.0,135.22,136.89,135.11,136.68,109101.0
2018-11-01 14:00:00,136.64,137.6,136.07,137.31,174845.0,136.64,137.6,136.07,137.31,174845.0
2018-11-01 15:00:00,137.28,137.99,137.26,137.9,523329.0,137.28,137.99,137.26,137.9,523329.0
2018-11-02 09:30:00,138.0,140.4,138.0,139.45,309828.0,138.0,140.4,138.0,139.45,309828.0
2018-11-02 10:00:00,139.45,139.61,137.55,137.87,254174.0,139.45,139.61,137.55,137.87,254174.0
2018-11-02 11:00:00,137.86,139.5,137.13,139.5,172048.0,137.86,139.5,137.13,139.5,172048.0
2018-11-02 12:00:00,139.47,139.56,135.76,136.11,125526.0,139.47,139.56,135.76,136.11,125526.0
2018-11-02 13:00:00,136.06,137.0,134.5,134.69,254823.0,136.06,137.0,134.5,134.69,254823.0
2018-11-02 14:00:00,134.67,134.72,133.35,133.7,253162.0,134.67,134.72,133.35,133.7,253162.0
2018-11-02 15:00:00,133.72,133.83,132.57,132.84,553625.0,133.72,133.83,132.57,132.84,553625.0
2018-11-05 09:30:00,132.85,133.36,130.0,130.08,146835.0,132.85,133.36,130.0,130.08,146835.0
2018-11-05 10:00:00,130.05,130.37,128.38,129.78,232778.0,130.05,130.37,128.38,129.78,232778.0
2018-11-05 11:00:00,129.78,130.78,128.66,128.81,219357.0,129.78,130.78,128.66,128.81,219357.0
2018-11-05 12:00:00,128.92,129.68,128.63,129.41,121651.0,128.92,129.68,128.63,129.41,121651.0
2018-11-05 13:00:00,129.37,129.63,128.41,128.45,136070.0,129.37,129.63,128.41,128.45,136070.0
2018-11-05 14:00:00,128.48,129.41,128.39,128.66,195021.0,128.48,129.41,128.39,128.66,195021.0
2018-11-05 15:00:00,128.71,130.79,128.66,130.32,290292.0,128.71,130.79,128.66,130.32,290292.0
2018-11-06 09:30:00,131.5,135.67,131.04,133.35,337217.0,131.5,135.67,131.04,133.35,337217.0
2018-11-06 10:00:00,132.97,134.06,132.17,132.22,171296.0,132.97,134.06,132.17,132.22,171296.0
2018-11-06 11:00:00,132.22,134.18,131.13,133.99,127729.0,132.22,134.18,131.13,133.99,127729.0
2018-11-06 12:00:00,134.06,135.29,133.94,135.19,142523.0,134.06,135.29,133.94,135.19,142523.0
2018-11-06 13:00:00,135.15,136.04,134.76,134.84,176299.0,135.15,136.04,134.76,134.84,176299.0
2018-11-06 14:00:00,134.89,134.9,132.95,133.72,95742.0,134.89,134.9,132.95,133.72,95742.0
2018-11-06 15:00:00,133.72,135.07,133.7,135.01,278963.0,133.72,135.07,133.7,135.01,278963.0
2018-11-07 09:30:00,137.0,140.37,136.61,140.12,184136.0,137.0,140.37,136.61,140.12,184136.0
2018-11-07 10:00:00,140.16,143.64,140.16,143.29,356614.0,140.16,143.64,140.16,143.29,356614.0
2018-11-07 11:00:00,143.31,145.07,142.58,144.84,392550.0,143.31,145.07,142.58,144.84,392550.0
2018-11-07 12:00:00,144.82,145.17,143.75,144.37,517923.0,144.82,145.17,143.75,144.37,517923.0
2018-11-07 13:00:00,144.47,144.7,143.38,143.89,381124.0,144.47,144.7,143.38,143.89,381124.0
2018-11-07 14:00:00,143.88,145.18,143.87,144.34,170082.0,143.88,145.18,143.87,144.34,170082.0
2018-11-07 15:00:00,144.34,144.8,143.89,144.23,343014.0,144.34,144.8,143.89,144.23,343014.0
2018-11-08 09:30:00,144.23,146.03,143.19,145.61,106575.0,144.23,146.03,143.19,145.61,106575.0
2018-11-08 10:00:00,145.7,146.88,144.9,145.26,194193.0,145.7,146.88,144.9,145.26,194193.0
2018-11-08 11:00:00,145.35,146.05,145.07,145.28,111091.0,145.35,146.05,145.07,145.28,111091.0
2018-11-08 12:00:00,145.18,145.18,143.37,143.5,74187.0,145.18,145.18,143.37,143.5,74187.0
2018-11-08 13:00:00,143.55,143.64,142.44,142.84,81566.0,143.55,143.64,142.44,142.84,81566.0
2018-11-08 14:00:00,142.9,144.55,142.37,144.5,141882.0,142.9,144.55,142.37,144.5,141882.0
2018-11-08 15:00:00,144.45,146.09,144.21,146.02,469473.0,144.45,146.09,144.21,146.02,469473.0
2018-11-09 09:30:00,143.7,144.99,140.23,140.39,197423.0,143.7,144.99,140.23,140.39,197423.0
2018-11-09 10:00:00,140.66,141.65,139.56,141.5,192376.0,140.66,141.65,139.56,141.5,192376.0
2018-11-09 11:00:00,141.5,141.99,140.76,140.85,169449.0,141.5,141.99,140.76,140.85,169449.0
2018-11-09 12:00:00,140.84,141.14,140.11,140.51,315697.0,140.84,141.14,140.11,140.51,315697.0
2018-11-09 13:00:00,140.55,140.81,138.23,138.39,102367.0,140.55,140.81,138.23,138.39,102367.0
2018-11-09 14:00:00,138.44,140.0,138.27,139.61,100926.0,138.44,140.0,138.27,139.61,100926.0
2018-11-09 15:00:00,139.6,140.56,139.6,139.97,345701.0,139.6,140.56,139.6,139.97,345701.0
2018-11-12 09:30:00,138.59,139.68,136.6,137.29,75107.0,138.59,139.68,136.6,137.29,75107.0
2018-11-12 10:00:00,137.3,137.77,133.79,133.96,274080.0,137.3,137.77,133.79,133.96,274080.0
2018-11-12 11:00:00,133.88,133.99,131.86,132.4,485823.0,133.88,133.99,131.86,132.4,485823.0
2018-11-12 12:00:00,132.4,134.59,132.39,132.8,217100.0,132.4,134.59,132.39,132.8,217100.0
2018-11-12 13:00:00,132.84,134.56,132.25,134.38,380803.0,132.84,134.56,132.25,134.38,380803.0
2018-11-12 14:00:00,134.38,135.74,134.18,134.3,235619.0,134.38,135.74,134.18,134.3,235619.0
2018-11-12 15:00:00,134.28,134.46,132.91,133.11,406110.0,134.28,134.46,132.91,133.11,406110.0
2018-11-13 09:30:00,133.55,135.59,132.58,133.38,231539.0,133.55,135.59,132.58,133.38,231539.0
2018-11-13 10:00:00,133.17,134.66,131.75,134.43,180168.0,133.17,134.66,131.75,134.43,180168.0
2018-11-13 11:00:00,134.45,136.84,134.45,135.58,213874.0,134.45,136.84,134.45,135.58,213874.0
2018-11-13 12:00:00,135.56,136.18,135.07,135.46,74216.0,135.56,136.18,135.07,135.46,74216.0
2018-11-13 13:00:00,135.59,136.64,135.52,135.95,74545.0,135.59,136.64,135.52,135.95,74545.0
2018-11-13 14:00:00,135.94,135.95,134.06,134.54,96187.0,135.94,135.95,134.06,134.54,96187.0
2018-11-13 15:00:00,134.4,135.5,134.32,135.07,165508.0,134.4,135.5,134.32,135.07,165508.0
2018-11-14 09:30:00,136.21,139.08,136.13,136.59,157608.0,136.21,139.08,136.13,136.59,157608.0
2018-11-14 10:00:00,136.66,137.65,135.77,136.36,144659.0,136.66,137.65,135.77,136.36,144659.0
2018-11-14 11:00:00,136.36,136.39,134.03,134.88,89349.0,136.36,136.39,134.03,134.88,89349.0
2018-11-14 12:00:00,135.01,135.26,133.67,134.17,87534.0,135.01,135.26,133.67,134.17,87534.0
2018-11-14 13:00:00,134.34,134.64,132.62,132.85,141637.0,134.34,134.64,132.62,132.85,141637.0
2018-11-14 14:00:00,132.69,133.96,131.91,133.81,137085.0,132.69,133.96,131.91,133.81,137085.0
2018-11-14 15:00:00,133.81,134.29,132.28,132.43,290831.0,133.81,134.29,132.28,132.43,290831.0
2018-11-15 09:30:00,131.86,133.37,131.8,132.49,168805.0,131.86,133.37,131.8,132.49,168805.0
2018-11-15 10:00:00,132.47,132.97,130.73,132.6,154843.0,132.47,132.97,130.73,132.6,154843.0
2018-11-15 11:00:00,132.48,134.4,132.18,133.72,123184.0,132.48,134.4,132.18,133.72,123184.0
2018-11-15 12:00:00,133.69,133.89,132.4,132.75,125261.0,133.69,133.89,132.4,132.75,125261.0
2018-11-15 13:00:00,132.81,135.21,132.18,134.85,240474.0,132.81,135.21,132.18,134.85,240474.0
2018-11-15 14:00:00,134.94,135.47,134.21,134.97,166734.0,134.94,135.47,134.21,134.97,166734.0
2018-11-15 15:00:00,135.01,136.29,133.74,136.2,389931.0,135.01,136.29,133.74,136.2,389931.0
2018-11-16 09:30:00,134.4,136.11,132.52,136.1,158107.0,134.4,136.11,132.52,136.1,158107.0
2018-11-16 10:00:00,135.72,136.42,134.74,135.03,127414.0,135.72,136.42,134.74,135.03,127414.0
2018-11-16 11:00:00,135.11,135.8,133.61,134.06,79805.0,135.11,135.8,133.61,134.06,79805.0
2018-11-16 12:00:00,134.02,135.51,133.31,134.58,82237.0,134.02,135.51,133.31,134.58,82237.0
2018-11-16 13:00:00,134.56,134.71,133.71,134.03,63997.0,134.56,134.71,133.71,134.03,63997.0
2018-11-16 14:00:00,134.11,134.93,133.55,134.67,153183.0,134.11,134.93,133.55,134.67,153183.0
2018-11-16 15:00:00,134.67,135.59,134.09,134.23,270135.0,134.67,135.59,134.09,134.23,270135.0
2018-11-19 09:30:00,133.55,133.97,128.08,129.1,124928.0,133.55,133.97,128.08,129.1,124928.0
2018-11-19 10:00:00,128.88,129.29,126.66,128.76,483561.0,128.88,129.29,126.66,128.76,483561.0
2018-11-19 11:00:00,128.78,129.29,125.49,125.7,298906.0,128.78,129.29,125.49,125.7,298906.0
2018-11-19 12:00:00,125.67,125.89,124.29,125.0,404062.0,125.67,125.89,124.29,125.0,404062.0
2018-11-19 13:00:00,125.0,125.48,123.81,124.73,211468.0,125.0,125.48,123.81,124.73,211468.0
2018-11-19 14:00:00,124.79,125.33,124.17,124.87,208995.0,124.79,125.33,124.17,124.87,208995.0
2018-11-19 15:00:00,124.89,125.61,123.7,124.1,475721.0,124.89,125.61,123.7,124.1,475721.0
2018-11-20 09:30:00,119.73,124.86,117.72,121.73,549856.0,119.73,124.86,117.72,121.73,549856.0
2018-11-20 10:00:00,121.68,128.24,120.35,128.18,514253.0,121.68,128.24,120.35,128.18,514253.0
2018-11-20 11:00:00,128.12,128.6,125.28,127.22,300211.0,128.12,128.6,125.28,127.22,300211.0
2018-11-20 12:00:00,127.22,127.83,126.45,127.15,282003.0,127.22,127.83,126.45,127.15,282003.0
2018-11-20 13:00:00,127.15,128.27,126.98,127.91,212312.0,127.15,128.27,126.98,127.91,212312.0
2018-11-20 14:00:00,127.8,127.84,125.81,126.6,146317.0,127.8,127.84,125.81,126.6,146317.0
2018-11-20 15:00:00,126.57,127.11,125.68,126.82,372339.0,126.57,127.11,125.68,126.82,372339.0
2018-11-21 09:30:00,129.98,131.62,128.69,131.11,206455.0,129.98,131.62,128.69,131.11,206455.0
2018-11-21 10:00:00,131.05,132.44,130.73,131.63,236041.0,131.05,132.44,130.73,131.63,236041.0
2018-11-21 11:00:00,131.63,133.08,131.35,132.44,131383.0,131.63,133.08,131.35,132.44,131383.0
2018-11-21 12:00:00,132.44,133.51,132.21,133.41,102137.0,132.44,133.51,132.21,133.41,102137.0
2018-11-21 13:00:00,133.49,134.06,132.6,133.13,195244.0,133.49,134.06,132.6,133.13,195244.0
2018-11-21 14:00:00,133.18,133.85,132.95,133.42,111830.0,133.18,133.85,132.95,133.42,111830.0
2018-11-21 15:00:00,133.54,133.82,132.89,133.13,340478.0,133.54,133.82,132.89,133.13,340478.0
2018-11-23 09:30:00,130.87,135.87,130.21,135.0,107817.0,130.87,135.87,130.21,135.0,107817.0
2018-11-23 10:00:00,134.97,135.79,134.21,135.19,120674.0,134.97,135.79,134.21,135.19,120674.0
2018-11-23 11:00:00,135.06,135.46,134.69,135.08,86756.0,135.06,135.46,134.69,135.08,86756.0
2018-11-23 12:00:00,135.0,135.27,134.24,135.27,176104.0,135.0,135.27,134.24,135.27,176104.0
2018-11-26 09:30:00,138.42,139.45,136.12,138.8,227484.0,138.42,139.45,136.12,138.8,227484.0
2018-11-26 10:00:00,138.73,139.55,137.57,138.94,223718.0,138.73,139.55,137.57,138.94,223718.0
2018-11-26 11:00:00,138.98,140.23,138.45,139.19,249332.0,138.98,140.23,138.45,139.19,249332.0
2018-11-26 12:00:00,139.2,139.98,138.5,139.54,131902.0,139.2,139.98,138.5,139.54,131902.0
2018-11-26 13:00:00,139.49,140.68,138.97,140.43,160079.0,139.49,140.68,138.97,140.43,160079.0
2018-11-26 14:00:00,140.46,140.83,139.96,140.51,200645.0,140.46,140.83,139.96,140.51,200645.0
2018-11-26 15:00:00,140.55,141.15,139.8,140.2,497633.0,140.55,141.15,139.8,140.2,497633.0
2018-11-27 09:30:00,137.84,139.96,136.61,138.81,231130.0,137.84,139.96,136.61,138.81,231130.0
2018-11-27 10:00:00,138.65,139.55,137.26,138.93,247238.0,138.65,139.55,137.26,138.93,247238.0
2018-11-27 11:00:00,138.91,140.04,138.54,139.94,248580.0,138.91,140.04,138.54,139.94,248580.0
2018-11-27 12:00:00,139.83,139.93,138.39,138.58,97616.0,139.83,139.93,138.39,138.58,97616.0
2018-11-27 13:00:00,138.66,139.95,138.45,139.85,127362.0,138.66,139.95,138.45,139.85,127362.0
2018-11-27 14:00:00,139.96,140.48,139.4,139.68,86393.0,139.96,140.48,139.4,139.68,86393.0
2018-11-27 15:00:00,139.62,139.62,138.46,138.74,189727.0,139.62,139.62,138.46,138.74,189727.0
2018-11-28 09:30:00,145.0,147.44,141.48,142.01,454334.0,145.0,147.44,141.48,142.01,454334.0
2018-11-28 10:00:00,142.21,142.87,140.81,141.43,353116.0,142.21,142.87,140.81,141.43,353116.0
2018-11-28 11:00:00,141.62,143.83,141.62,143.62,195372.0,141.62,143.83,141.62,143.62,195372.0
2018-11-28 12:00:00,143.67,146.0,143.67,144.98,365256.0,143.67,146.0,143.67,144.98,365256.0
2018-11-28 13:00:00,145.0,146.49,144.37,145.99,238654.0,145.0,146.49,144.37,145.99,238654.0
2018-11-28 14:00:00,146.1,146.16,145.34,145.88,224413.0,146.1,146.16,145.34,145.88,224413.0
2018-11-28 15:00:00,145.74,146.04,145.36,145.81,665035.0,145.74,146.04,145.36,145.81,665035.0
2018-11-29 09:30:00,144.0,145.55,143.11,144.48,265518.0,144.0,145.55,143.11,144.48,265518.0
2018-11-29 10:00:00,144.75,145.24,143.42,144.22,225239.0,144.75,145.24,143.42,144.22,225239.0
2018-11-29 11:00:00,144.16,146.46,143.89,145.45,327665.0,144.16,146.46,143.89,145.45,327665.0
2018-11-29 12:00:00,145.44,145.78,144.58,145.47,319046.0,145.44,145.78,144.58,145.47,319046.0
2018-11-29 13:00:00,145.45,145.98,145.05,145.39,168022.0,145.45,145.98,145.05,145.39,168022.0
2018-11-29 14:00:00,145.39,146.55,144.94,146.5,294448.0,145.39,146.55,144.94,146.5,294448.0
2018-11-29 15:00:00,146.58,146.58,144.88,145.42,672422.0,146.58,146.58,144.88,145.42,672422.0
2018-11-30 09:30:00,155.2,162.18,152.01,161.5,1997311.0,155.2,162.18,152.01,161.5,1997311.0
2018-11-30 10:00:00,161.6,164.4,157.74,163.85,1597574.0,161.6,164.4,157.74,163.85,1597574.0
2018-11-30 11:00:00,163.78,166.19,162.46,165.06,962795.0,163.78,166.19,162.46,165.06,962795.0
2018-11-30 12:00:00,165.06,165.39,163.6,164.56,555926.0,165.06,165.39,163.6,164.56,555926.0
2018-11-30 13:00:00,164.5,165.04,157.74,164.51,574880.0,164.5,165.04,157.74,164.51,574880.0
2018-11-30 14:00:00,164.49,165.53,163.79,165.29,674075.0,164.49,165.53,163.79,165.29,674075.0
2018-11-30 15:00:00,165.36,166.36,163.03,164.0,1385391.0,165.36,166.36,163.03,164.0,1385391.0
2018-12-03 09:30:00,164.49,166.93,162.08,162.64,690581.0,164.49,166.93,162.08,162.64,690581.0
2018-12-03 10:00:00,162.92,165.36,162.38,164.51,602858.0,162.92,165.36,162.38,164.51,602858.0
2018-12-03 11:00:00,164.51,166.66,164.0,164.36,509592.0,164.51,166.66,164.0,164.36,509592.0
2018-12-03 12:00:00,164.32,166.31,164.32,165.9,313316.0,164.32,166.31,164.32,165.9,313316.0
2018-12-03 13:00:00,165.92,166.6,164.53,164.94,237648.0,165.92,166.6,164.53,164.94,237648.0
2018-12-03 14:00:00,164.95,166.0,164.56,165.89,219173.0,164.95,166.0,164.56,165.89,219173.0
2018-12-03 15:00:00,165.88,167.88,165.72,167.8,609188.0,165.88,167.88,165.72,167.8,609188.0
2018-12-04 09:30:00,165.23,171.39,165.01,171.39,466587.0,165.23,171.39,165.01,171.39,466587.0
2018-12-04 10:00:00,171.25,172.67,170.31,171.68,774956.0,171.25,172.67,170.31,171.68,774956.0
2018-12-04 11:00:00,171.67,171.78,169.43,170.0,451662.0,171.67,171.78,169.43,170.0,451662.0
2018-12-04 12:00:00,169.99,170.14,165.7,166.6,558876.0,169.99,170.14,165.7,166.6,558876.0
2018-12-04 13:00:00,166.6,167.62,165.85,167.56,306084.0,166.6,167.62,165.85,167.56,306084.0
2018-12-04 14:00:00,167.56,169.6,167.37,168.41,412026.0,167.56,169.6,167.37,168.41,412026.0
2018-12-04 15:00:00,168.42,168.42,164.21,165.03,920595.0,168.42,168.42,164.21,165.03,920595.0
2018-12-06 09:30:00,160.21,165.79,158.11,165.65,505241.0,160.21,165.79,158.11,165.65,505241.0
2018-12-06 10:00:00,165.41,169.4,164.67,167.09,636635.0,165.41,169.4,164.67,167.09,636635.0
2018-12-06 11:00:00,167.27,169.49,166.13,169.28,488957.0,167.27,169.49,166.13,169.28,488957.0
2018-12-06 12:00:00,169.28,169.46,167.49,168.5,560012.0,169.28,169.46,167.49,168.5,560012.0
2018-12-06 13:00:00,168.42,169.25,166.06,167.38,341670.0,168.42,169.25,166.06,167.38,341670.0
2018-12-06 14:00:00,167.47,167.91,165.69,167.22,335961.0,167.47,167.91,165.69,167.22,335961.0
2018-12-06 15:00:00,167.35,168.35,166.58,168.12,596887.0,167.35,168.35,166.58,168.12,596887.0
2018-12-07 09:30:00,166.97,167.33,164.01,164.31,244160.0,166.97,167.33,164.01,164.31,244160.0
2018-12-07 10:00:00,164.31,165.13,161.69,163.72,436343.0,164.31,165.13,161.69,163.72,436343.0
2018-12-07 11:00:00,163.72,163.87,160.87,160.88,324455.0,163.72,163.87,160.87,160.88,324455.0
2018-12-07 12:00:00,160.89,162.65,160.62,162.35,247856.0,160.89,162.65,160.62,162.35,247856.0
2018-12-07 13:00:00,162.31,162.71,161.0,161.14,259846.0,162.31,162.71,161.0,161.14,259846.0
2018-12-07 14:00:00,161.07,161.48,159.13,159.33,271378.0,161.07,161.48,159.13,159.33,271378.0
2018-12-07 15:00:00,159.21,160.73,158.85,160.7,1031028.0,159.21,160.73,158.85,160.7,1031028.0
2018-12-10 09:30:00,159.88,164.53,158.5,162.18,262240.0,159.88,164.53,158.5,162.18,262240.0
2018-12-10 10:00:00,162.13,164.98,159.07,159.39,384060.0,162.13,164.98,159.07,159.39,384060.0
2018-12-10 11:00:00,159.51,160.99,158.0,160.15,258097.0,159.51,160.99,158.0,160.15,258097.0
2018-12-10 12:00:00,160.26,161.82,159.37,161.03,203187.0,160.26,161.82,159.37,161.03,203187.0
2018-12-10 13:00:00,161.06,161.41,159.28,160.37,190732.0,161.06,161.41,159.28,160.37,190732.0
2018-12-10 14:00:00,160.3,161.34,159.88,160.26,258982.0,160.3,161.34,159.88,160.26,258982.0
2018-12-10 15:00:00,160.3,160.96,159.42,159.68,521164.0,160.3,160.96,159.42,159.68,521164.0
2018-12-11 09:30:00,164.32,164.98,161.87,164.44,336579.0,164.32,164.98,161.87,164.44,336579.0
2018-12-11 10:00:00,164.55,165.02,162.1,162.39,302631.0,164.55,165.02,162.1,162.39,302631.0
2018-12-11 11:00:00,162.49,164.98,162.2,164.9,239041.0,162.49,164.98,162.2,164.9,239041.0
2018-12-11 12:00:00,164.89,165.42,163.3,163.52,216892.0,164.89,165.42,163.3,163.52,216892.0
2018-12-11 13:00:00,163.46,163.94,161.52,161.85,128888.0,163.46,163.94,161.52,161.85,128888.0
2018-12-11 14:00:00,161.81,163.88,161.55,163.0,158300.0,161.81,163.88,161.55,163.0,158300.0
2018-12-11 15:00:00,163.03,164.15,162.65,162.97,379704.0,163.03,164.15,162.65,162.97,379704.0
2018-12-12 09:30:00,167.05,168.35,165.36,168.34,197367.0,167.05,168.35,165.36,168.34,197367.0
2018-12-12 10:00:00,168.36,169.33,167.52,168.95,372582.0,168.36,169.33,167.52,168.95,372582.0
2018-12-12 11:00:00,168.9,170.47,168.39,169.86,363724.0,168.9,170.47,168.39,169.86,363724.0
2018-12-12 12:00:00,169.98,170.27,168.56,169.67,163659.0,169.98,170.27,168.56,169.67,163659.0
2018-12-12 13:00:00,169.69,169.96,168.53,169.18,238195.0,169.69,169.96,168.53,169.18,238195.0
2018-12-12 14:00:00,169.18,169.44,165.66,166.65,355537.0,169.18,169.44,165.66,166.65,355537.0
2018-12-12 15:00:00,166.62,166.98,165.07,165.37,671125.0,166.62,166.98,165.07,165.37,671125.0
2018-12-13 09:30:00,166.57,167.2,163.42,164.24,159285.0,166.57,167.2,163.42,164.24,159285.0
2018-12-13 10:00:00,164.45,166.34,161.4,163.29,291823.0,164.45,166.34,161.4,163.29,291823.0
2018-12-13 11:00:00,163.28,164.71,162.42,162.76,153335.0,163.28,164.71,162.42,162.76,153335.0
2018-12-13 12:00:00,162.62,164.25,162.2,163.89,92022.0,162.62,164.25,162.2,163.89,92022.0
2018-12-13 13:00:00,163.87,165.6,163.47,164.6,89178.0,163.87,165.6,163.47,164.6,89178.0
2018-12-13 14:00:00,164.59,164.76,163.71,164.24,94996.0,164.59,164.76,163.71,164.24,94996.0
2018-12-13 15:00:00,164.24,164.88,163.68,164.65,321762.0,164.24,164.88,163.68,164.65,321762.0
2018-12-14 09:30:00,161.03,162.99,159.3,162.57,218791.0,161.03,162.99,159.3,162.57,218791.0
2018-12-14 10:00:00,162.63,163.97,162.08,163.44,247985.0,162.63,163.97,162.08,163.44,247985.0
2018-12-14 11:00:00,163.56,164.0,161.71,161.75,159719.0,163.56,164.0,161.71,161.75,159719.0
2018-12-14 12:00:00,161.84,162.94,161.68,161.89,128833.0,161.84,162.94,161.68,161.89,128833.0
2018-12-14 13:00:00,161.89,162.43,161.06,161.3,152744.0,161.89,162.43,161.06,161.3,152744.0
2018-12-14 14:00:00,161.34,161.71,160.01,160.55,188087.0,161.34,161.71,160.01,160.55,188087.0
2018-12-14 15:00:00,160.57,162.33,160.56,162.02,443450.0,160.57,162.33,160.56,162.02,443450.0
2018-12-17 09:30:00,160.14,160.33,155.88,159.14,298641.0,160.14,160.33,155.88,159.14,298641.0
2018-12-17 10:00:00,158.89,161.08,158.43,160.24,365305.0,158.89,161.08,158.43,160.24,365305.0
2018-12-17 11:00:00,160.18,160.85,157.75,159.41,181763.0,160.18,160.85,157.75,159.41,181763.0
2018-12-17 12:00:00,159.47,160.14,156.66,156.92,155305.0,159.47,160.14,156.66,156.92,155305.0
2018-12-17 13:00:00,156.75,157.14,155.03,155.42,255667.0,156.75,157.14,155.03,155.42,255667.0
2018-12-17 14:00:00,155.57,156.04,154.72,155.0,239397.0,155.57,156.04,154.72,155.0,239397.0
2018-12-17 15:00:00,155.01,155.26,153.68,153.93,622498.0,155.01,155.26,153.68,153.93,622498.0
2018-12-18 09:30:00,155.08,157.04,153.59,154.64,314634.0,155.08,157.04,153.59,154.64,314634.0
2018-12-18 10:00:00,154.64,156.24,154.06,155.9,442966.0,154.64,156.24,154.06,155.9,442966.0
2018-12-18 11:00:00,155.97,156.15,154.39,154.72,216446.0,155.97,156.15,154.39,154.72,216446.0
2018-12-18 12:00:00,154.68,156.9,154.68,156.53,154476.0,154.68,156.9,154.68,156.53,154476.0
2018-12-18 13:00:00,156.46,156.98,155.21,155.48,90413.0,156.46,156.98,155.21,155.48,90413.0
2018-12-18 14:00:00,155.54,156.19,154.17,154.29,141362.0,155.54,156.19,154.17,154.29,141362.0
2018-12-18 15:00:00,154.19,157.41,153.65,155.72,642500.0,154.19,157.41,153.65,155.72,642500.0
2018-12-19 09:30:00,156.53,160.76,156.51,159.95,130464.0,156.53,160.76,156.51,159.95,130464.0
2018-12-19 10:00:00,159.51,160.61,159.13,160.23,190490.0,159.51,160.61,159.13,160.23,190490.0
2018-12-19 11:00:00,160.18,160.35,158.85,160.16,76471.0,160.18,160.35,158.85,160.16,76471.0
2018-12-19 12:00:00,160.21,160.37,159.75,160.06,84753.0,160.21,160.37,159.75,160.06,84753.0
2018-12-19 13:00:00,160.12,160.21,158.85,159.59,84291.0,160.12,160.21,158.85,159.59,84291.0
2018-12-19 14:00:00,159.67,159.67,154.68,155.66,230823.0,159.67,159.67,154.68,155.66,230823.0
2018-12-19 15:00:00,155.41,156.52,152.62,155.72,490859.0,155.41,156.52,152.62,155.72,490859.0
2018-12-20 09:30:00,155.32,157.4,153.94,154.81,109021.0,155.32,157.4,153.94,154.81,109021.0
2018-12-20 10:00:00,154.8,155.58,150.89,151.38,319369.0,154.8,155.58,150.89,151.38,319369.0
2018-12-20 11:00:00,151.38,151.52,145.56,147.57,896942.0,151.38,151.52,145.56,147.57,896942.0
2018-12-20 12:00:00,147.5,149.42,146.32,149.01,366471.0,147.5,149.42,146.32,149.01,366471.0
2018-12-20 13:00:00,149.06,150.62,148.72,150.27,255786.0,149.06,150.62,148.72,150.27,255786.0
2018-12-20 14:00:00,150.35,153.99,149.33,153.0,438080.0,150.35,153.99,149.33,153.0,438080.0
2018-12-20 15:00:00,153.0,154.08,152.0,152.24,703856.0,153.0,154.08,152.0,152.24,703856.0
2018-12-21 09:30:00,153.55,154.31,145.88,146.76,422453.0,153.55,154.31,145.88,146.76,422453.0
2018-12-21 10:00:00,146.61,150.52,146.01,148.38,480515.0,146.61,150.52,146.01,148.38,480515.0
2018-12-21 11:00:00,148.38,148.63,146.1,146.39,220849.0,148.38,148.63,146.1,146.39,220849.0
2018-12-21 12:00:00,146.39,146.42,142.01,143.16,615369.0,146.39,146.42,142.01,143.16,615369.0
2018-12-21 13:00:00,143.18,146.44,142.99,145.63,136464.0,143.18,146.44,142.99,145.63,136464.0
2018-12-21 14:00:00,145.51,146.49,144.96,145.93,136648.0,145.51,146.49,144.96,145.93,136648.0
2018-12-21 15:00:00,145.93,146.2,143.85,144.74,867804.0,145.93,146.2,143.85,144.74,867804.0
2018-12-24 09:30:00,142.89,147.94,141.7,142.69,142878.0,142.89,147.94,141.7,142.69,142878.0
2018-12-24 10:00:00,142.38,146.33,142.37,145.0,181185.0,142.38,146.33,142.37,145.0,181185.0
2018-12-24 11:00:00,144.91,145.95,143.25,143.74,123332.0,144.91,145.95,143.25,143.74,123332.0
2018-12-24 12:00:00,143.79,144.18,142.17,142.39,183224.0,143.79,144.18,142.17,142.39,183224.0
2018-12-26 09:30:00,143.84,148.18,143.49,147.31,98246.0,143.84,148.18,143.49,147.31,98246.0
2018-12-26 10:00:00,147.15,147.88,145.07,145.57,286045.0,147.15,147.88,145.07,145.57,286045.0
2018-12-26 11:00:00,145.59,149.19,145.18,149.09,163797.0,145.59,149.19,145.18,149.09,163797.0
2018-12-26 12:00:00,149.17,151.68,148.85,151.42,407085.0,149.17,151.68,148.85,151.42,407085.0
2018-12-26 13:00:00,151.47,152.07,150.35,151.79,229423.0,151.47,152.07,150.35,151.79,229423.0
2018-12-26 14:00:00,151.94,152.5,151.38,152.38,149122.0,151.94,152.5,151.38,152.38,149122.0
2018-12-26 15:00:00,152.31,153.9,152.01,153.81,420078.0,152.31,153.9,152.01,153.81,420078.0
2018-12-27 09:30:00,151.2,154.44,150.79,153.44,185960.0,151.2,154.44,150.79,153.44,185960.0
2018-12-27 10:00:00,153.53,154.65,151.54,153.65,299129.0,153.53,154.65,151.54,153.65,299129.0
2018-12-27 11:00:00,153.51,154.98,152.99,153.68,152125.0,153.51,154.98,152.99,153.68,152125.0
2018-12-27 12:00:00,153.7,153.79,152.48,153.41,136553.0,153.7,153.79,152.48,153.41,136553.0
2018-12-27 13:00:00,153.41,153.78,152.11,152.72,95082.0,153.41,153.78,152.11,152.72,95082.0
2018-12-27 14:00:00,152.62,155.41,151.91,155.37,124728.0,152.62,155.41,151.91,155.37,124728.0
2018-12-27 15:00:00,155.59,159.14,154.15,158.49,518794.0,155.59,159.14,154.15,158.49,518794.0
2018-12-28 09:30:00,159.27,159.69,155.4,156.8,159058.0,159.27,159.69,155.4,156.8,159058.0
2018-12-28 10:00:00,156.99,157.2,154.14,155.77,169163.0,156.99,157.2,154.14,155.77,169163.0
2018-12-28 11:00:00,155.78,158.78,155.43,158.6,154688.0,155.78,158.78,155.43,158.6,154688.0
2018-12-28 12:00:00,158.64,159.58,157.61,158.51,182809.0,158.64,159.58,157.61,158.51,182809.0
2018-12-28 13:00:00,158.64,159.46,158.11,159.22,97215.0,158.64,159.46,158.11,159.22,97215.0
2018-12-28 14:00:00,159.33,161.95,159.33,161.78,185645.0,159.33,161.95,159.33,161.78,185645.0
2018-12-28 15:00:00,161.85,162.21,158.67,159.56,395475.0,161.85,162.21,158.67,159.56,395475.0
2018-12-31 09:30:00,160.79,161.95,158.61,161.13,99500.0,160.79,161.95,158.61,161.13,99500.0
2018-12-31 10:00:00,161.11,161.37,158.61,159.28,173817.0,161.11,161.37,158.61,159.28,173817.0
2018-12-31 11:00:00,159.28,160.47,158.27,160.46,100594.0,159.28,160.47,158.27,160.46,100594.0
2018-12-31 12:00:00,160.15,161.5,160.0,160.73,108269.0,160.15,161.5,160.0,160.73,108269.0
2018-12-31 13:00:00,160.85,161.5,159.51,159.51,106963.0,160.85,161.5,159.51,159.51,106963.0
2018-12-31 14:00:00,159.57,160.19,158.74,159.45,85366.0,159.57,160.19,158.74,159.45,85366.0
2018-12-31 15:00:00,159.53,160.02,158.55,159.64,224630.0,159.53,160.02,158.55,159.64,224630.0
2019-01-02 09:30:00,155.96,158.38,155.35,157.71,133144.0,155.96,158.38,155.35,157.71,133144.0
2019-01-02 10:00:00,157.71,159.34,156.87,158.45,176644.0,157.71,159.34,156.87,158.45,176644.0
2019-01-02 11:00:00,158.4,159.75,157.37,157.5,239044.0,158.4,159.75,157.37,157.5,239044.0
2019-01-02 12:00:00,157.41,158.64,156.34,158.52,157012.0,157.41,158.64,156.34,158.52,157012.0
2019-01-02 13:00:00,158.53,159.85,158.53,159.61,112826.0,158.53,159.85,158.53,159.61,112826.0
2019-01-02 14:00:00,159.7,159.7,158.12,158.69,129683.0,159.7,159.7,158.12,158.69,129683.0
2019-01-02 15:00:00,158.6,160.0,157.7,159.74,228856.0,158.6,160.0,157.7,159.74,228856.0
2019-01-03 09:30:00,156.64,158.8,155.59,155.87,131248.0,156.64,158.8,155.59,155.87,131248.0
2019-01-03 10:00:00,155.67,155.91,152.5,153.3,368917.0,155.67,155.91,152.5,153.3,368917.0
2019-01-03 11:00:00,153.3,156.79,153.22,156.06,191940.0,153.3,156.79,153.22,156.06,191940.0
2019-01-03 12:00:00,156.06,156.38,154.55,155.33,83111.0,156.06,156.38,154.55,155.33,83111.0
2019-01-03 13:00:00,155.31,155.52,152.56,152.61,106890.0,155.31,155.52,152.56,152.61,106890.0
2019-01-03 14:00:00,152.51,155.2,152.32,153.89,167747.0,152.51,155.2,152.32,153.89,167747.0
2019-01-03 15:00:00,153.87,154.7,153.18,153.96,360642.0,153.87,154.7,153.18,153.96,360642.0
2019-01-04 09:30:00,157.76,158.96,155.58,158.7,173956.0,157.76,158.96,155.58,158.7,173956.0
2019-01-04 10:00:00,158.7,162.34,157.39,161.45,432940.0,158.7,162.34,157.39,161.45,432940.0
2019-01-04 11:00:00,161.39,162.55,161.0,162.45,321116.0,161.39,162.55,161.0,162.45,321116.0
2019-01-04 12:00:00,162.45,164.7,162.29,163.99,439865.0,162.45,164.7,162.29,163.99,439865.0
2019-01-04 13:00:00,164.0,165.0,163.17,164.26,240758.0,164.0,165.0,163.17,164.26,240758.0
2019-01-04 14:00:00,164.17,164.54,163.15,163.5,323578.0,164.17,164.54,163.15,163.5,323578.0
2019-01-04 15:00:00,163.47,163.86,162.9,163.3,447923.0,163.47,163.86,162.9,163.3,447923.0
2019-01-07 09:30:00,164.11,165.8,163.51,164.15,247526.0,164.11,165.8,163.51,164.15,247526.0
2019-01-07 10:00:00,163.99,165.0,162.91,164.87,377569.0,163.99,165.0,162.91,164.87,377569.0
2019-01-07 11:00:00,164.79,166.94,163.99,165.67,392157.0,164.79,166.94,163.99,165.67,392157.0
2019-01-07 12:00:00,165.69,165.75,164.45,164.77,171730.0,165.69,165.75,164.45,164.77,171730.0
2019-01-07 13:00:00,164.81,165.16,164.25,164.25,204504.0,164.81,165.16,164.25,164.25,204504.0
2019-01-07 14:00:00,164.31,164.58,162.77,162.95,256918.0,164.31,164.58,162.77,162.95,256918.0
2019-01-07 15:00:00,162.92,164.39,162.92,163.5,585942.0,162.92,164.39,162.92,163.5,585942.0
2019-01-08 09:30:00,165.12,166.24,161.65,162.31,240282.0,165.12,166.24,161.65,162.31,240282.0
2019-01-08 10:00:00,162.48,164.08,161.14,161.94,242029.0,162.48,164.08,161.14,161.94,242029.0
2019-01-08 11:00:00,161.99,163.67,161.73,163.65,190896.0,161.99,163.67,161.73,163.65,190896.0
2019-01-08 12:00:00,163.7,164.57,163.54,164.27,163063.0,163.7,164.57,163.54,164.27,163063.0
2019-01-08 13:00:00,164.25,165.29,163.89,165.15,140880.0,164.25,165.29,163.89,165.15,140880.0
2019-01-08 14:00:00,165.07,166.65,165.05,166.25,163781.0,165.07,166.65,165.05,166.25,163781.0
2019-01-08 15:00:00,166.21,167.0,166.08,166.96,434888.0,166.21,167.0,166.08,166.96,434888.0
2019-01-09 09:30:00,168.0,168.96,166.71,168.24,180279.0,168.0,168.96,166.71,168.24,180279.0
2019-01-09 10:00:00,168.24,169.08,166.57,167.04,392133.0,168.24,169.08,166.57,167.04,392133.0
2019-01-09 11:00:00,167.0,168.42,166.76,168.08,214882.0,167.0,168.42,166.76,168.08,214882.0
2019-01-09 12:00:00,168.14,168.49,167.41,167.73,145186.0,168.14,168.49,167.41,167.73,145186.0
2019-01-09 13:00:00,167.71,167.82,166.52,166.79,166265.0,167.71,167.82,166.52,166.79,166265.0
2019-01-09 14:00:00,166.82,167.76,166.5,167.41,141772.0,166.82,167.76,166.5,167.41,141772.0
2019-01-09 15:00:00,167.39,167.65,165.43,166.21,386170.0,167.39,167.65,165.43,166.21,386170.0
2019-01-10 09:30:00,165.01,165.9,164.02,164.71,279245.0,165.01,165.9,164.02,164.71,279245.0
2019-01-10 10:00:00,164.76,166.84,164.69,166.38,289382.0,164.76,166.84,164.69,166.38,289382.0
2019-01-10 11:00:00,166.41,167.64,165.95,167.24,143739.0,166.41,167.64,165.95,167.24,143739.0
2019-01-10 12:00:00,167.2,167.51,166.67,166.9,114877.0,167.2,167.51,166.67,166.9,114877.0
2019-01-10 13:00:00,166.92,166.92,165.87,166.22,114330.0,166.92,166.92,165.87,166.22,114330.0
2019-01-10 14:00:00,166.26,167.37,166.08,166.61,154506.0,166.26,167.37,166.08,166.61,154506.0
2019-01-10 15:00:00,166.63,168.1,166.44,167.97,235471.0,166.63,168.1,166.44,167.97,235471.0
2019-01-11 09:30:00,167.17,168.46,166.69,167.75,133518.0,167.17,168.46,166.69,167.75,133518.0
2019-01-11 10:00:00,167.58,169.51,167.33,167.65,247023.0,167.58,169.51,167.33,167.65,247023.0
2019-01-11 11:00:00,167.74,167.89,166.26,166.62,110193.0,167.74,167.89,166.26,166.62,110193.0
2019-01-11 12:00:00,166.66,167.89,166.5,167.51,86003.0,166.66,167.89,166.5,167.51,86003.0
2019-01-11 13:00:00,167.42,167.6,166.88,167.5,55183.0,167.42,167.6,166.88,167.5,55183.0
2019-01-11 14:00:00,167.58,167.97,167.11,167.23,157083.0,167.58,167.97,167.11,167.23,157083.0
2019-01-11 15:00:00,167.17,167.64,166.81,167.5,180578.0,167.17,167.64,166.81,167.5,180578.0
2019-01-14 09:30:00,165.39,166.93,164.51,165.81,124988.0,165.39,166.93,164.51,165.81,124988.0
2019-01-14 10:00:00,165.87,166.64,164.93,166.15,157342.0,165.87,166.64,164.93,166.15,157342.0
2019-01-14 11:00:00,166.0,166.42,164.84,164.98,147888.0,166.0,166.42,164.84,164.98,147888.0
2019-01-14 12:00:00,164.84,165.13,164.21,164.47,211003.0,164.84,165.13,164.21,164.47,211003.0
2019-01-14 13:00:00,164.49,164.59,164.33,164.36,49049.0,164.49,164.59,164.33,164.36,49049.0
2019-01-14 14:00:00,164.41,164.99,164.08,164.84,137779.0,164.41,164.99,164.08,164.84,137779.0
2019-01-14 15:00:00,164.9,164.91,163.14,163.34,421609.0,164.9,164.91,163.14,163.34,421609.0
2019-01-15 09:30:00,164.39,165.91,163.7,165.41,317317.0,164.39,165.91,163.7,165.41,317317.0
2019-01-15 10:00:00,165.54,166.52,164.56,164.81,391222.0,165.54,166.52,164.56,164.81,391222.0
2019-01-15 11:00:00,164.92,165.07,164.38,164.97,244765.0,164.92,165.07,164.38,164.97,244765.0
2019-01-15 12:00:00,165.0,165.34,164.62,164.81,297701.0,165.0,165.34,164.62,164.81,297701.0
2019-01-15 13:00:00,164.79,165.37,164.64,164.99,275605.0,164.79,165.37,164.64,164.99,275605.0
2019-01-15 14:00:00,165.02,165.2,163.76,164.64,203993.0,165.02,165.2,163.76,164.64,203993.0
2019-01-15 15:00:00,164.53,164.99,164.08,164.39,761045.0,164.53,164.99,164.08,164.39,761045.0
2019-01-16 09:30:00,163.86,165.43,163.68,164.9,223546.0,163.86,165.43,163.68,164.9,223546.0
2019-01-16 10:00:00,164.72,165.04,162.26,162.83,373904.0,164.72,165.04,162.26,162.83,373904.0
2019-01-16 11:00:00,162.89,164.0,162.13,163.74,264341.0,162.89,164.0,162.13,163.74,264341.0
2019-01-16 12:00:00,163.75,163.93,162.81,163.25,149722.0,163.75,163.93,162.81,163.25,149722.0
2019-01-16 13:00:00,163.2,163.45,162.62,163.24,242667.0,163.2,163.45,162.62,163.24,242667.0
2019-01-16 14:00:00,163.3,164.75,163.29,164.56,121855.0,163.3,164.75,163.29,164.56,121855.0
2019-01-16 15:00:00,164.53,165.56,164.5,165.28,361129.0,164.53,165.56,164.5,165.28,361129.0
2019-01-17 09:30:00,163.89,168.48,163.6,167.84,152856.0,163.89,168.48,163.6,167.84,152856.0
2019-01-17 10:00:00,167.87,167.99,165.08,165.93,153052.0,167.87,167.99,165.08,165.93,153052.0
2019-01-17 11:00:00,165.95,166.22,165.12,166.02,129603.0,165.95,166.22,165.12,166.02,129603.0
2019-01-17 12:00:00,166.05,166.47,165.28,165.32,149632.0,166.05,166.47,165.28,165.32,149632.0
2019-01-17 13:00:00,165.35,165.92,165.01,165.43,83704.0,165.35,165.92,165.01,165.43,83704.0
2019-01-17 14:00:00,165.45,167.27,165.23,166.14,158860.0,165.45,167.27,165.23,166.14,158860.0
2019-01-17 15:00:00,166.12,166.91,165.81,166.6,221212.0,166.12,166.91,165.81,166.6,221212.0
2019-01-18 09:30:00,168.5,170.0,167.41,167.92,156658.0,168.5,170.0,167.41,167.92,156658.0
2019-01-18 10:00:00,167.88,171.32,166.96,171.29,279844.0,167.88,171.32,166.96,171.29,279844.0
2019-01-18 11:00:00,171.32,171.94,170.55,171.13,243552.0,171.32,171.94,170.55,171.13,243552.0
2019-01-18 12:00:00,171.36,171.94,171.31,171.61,89741.0,171.36,171.94,171.31,171.61,89741.0
2019-01-18 13:00:00,171.62,172.0,171.03,171.66,157841.0,171.62,172.0,171.03,171.66,157841.0
2019-01-18 14:00:00,171.76,171.78,170.74,171.78,162730.0,171.76,171.78,170.74,171.78,162730.0
2019-01-18 15:00:00,171.79,172.14,171.07,172.05,482382.0,171.79,172.14,171.07,172.05,482382.0
2019-01-22 09:30:00,170.24,171.0,169.06,170.59,150464.0,170.24,171.0,169.06,170.59,150464.0
2019-01-22 10:00:00,170.44,172.44,170.0,171.34,211403.0,170.44,172.44,170.0,171.34,211403.0
2019-01-22 11:00:00,171.25,171.9,170.63,171.35,100728.0,171.25,171.9,170.63,171.35,100728.0
2019-01-22 12:00:00,171.38,172.15,171.24,171.95,102386.0,171.38,172.15,171.24,171.95,102386.0
2019-01-22 13:00:00,171.95,172.01,170.44,171.02,178430.0,171.95,172.01,170.44,171.02,178430.0
2019-01-22 14:00:00,170.94,171.15,169.68,170.02,160872.0,170.94,171.15,169.68,170.02,160872.0
2019-01-22 15:00:00,169.97,170.95,169.42,170.77,251234.0,169.97,170.95,169.42,170.77,251234.0
2019-01-23 09:30:00,171.14,176.12,171.14,175.99,306491.0,171.14,176.12,171.14,175.99,306491.0
2019-01-23 10:00:00,176.0,176.14,172.0,172.69,314867.0,176.0,176.14,172.0,172.69,314867.0
2019-01-23 11:00:00,172.75,174.08,171.03,171.22,217644.0,172.75,174.08,171.03,171.22,217644.0
2019-01-23 12:00:00,171.34,171.76,170.51,171.74,117180.0,171.34,171.76,170.51,171.74,117180.0
2019-01-23 13:00:00,171.69,172.2,171.17,171.45,99631.0,171.69,172.2,171.17,171.45,99631.0
2019-01-23 14:00:00,171.56,171.83,170.89,171.28,71475.0,171.56,171.83,170.89,171.28,71475.0
2019-01-23 15:00:00,171.28,171.95,171.2,171.64,190128.0,171.28,171.95,171.2,171.64,190128.0
2019-01-24 09:30:00,172.0,173.69,172.0,172.31,84311.0,172.0,173.69,172.0,172.31,84311.0
2019-01-24 10:00:00,172.14,172.46,171.14,171.48,132727.0,172.14,172.46,171.14,171.48,132727.0
2019-01-24 11:00:00,171.48,172.0,170.2,171.57,120668.0,171.48,172.0,170.2,171.57,120668.0
2019-01-24 12:00:00,171.66,171.66,170.64,171.03,67517.0,171.66,171.66,170.64,171.03,67517.0
2019-01-24 13:00:00,171.03,171.75,170.64,171.65,145010.0,171.03,171.75,170.64,171.65,145010.0
2019-01-24 14:00:00,171.67,171.97,170.82,170.98,91831.0,171.67,171.97,170.82,170.98,91831.0
2019-01-24 15:00:00,170.97,171.66,170.76,171.14,214439.0,170.97,171.66,170.76,171.14,214439.0
2019-01-25 09:30:00,173.11,173.49,171.63,172.14,78128.0,173.11,173.49,171.63,172.14,78128.0
2019-01-25 10:00:00,172.21,173.95,172.2,173.49,193535.0,172.21,173.95,172.2,173.49,193535.0
2019-01-25 11:00:00,173.48,174.98,173.36,174.8,129686.0,173.48,174.98,173.36,174.8,129686.0
2019-01-25 12:00:00,174.82,175.08,174.37,174.74,130943.0,174.82,175.08,174.37,174.74,130943.0
2019-01-25 13:00:00,174.78,175.8,174.51,175.59,100628.0,174.78,175.8,174.51,175.59,100628.0
2019-01-25 14:00:00,175.63,176.12,175.0,175.14,136886.0,175.63,176.12,175.0,175.14,136886.0
2019-01-25 15:00:00,175.22,175.63,175.06,175.58,253408.0,175.22,175.63,175.06,175.58,253408.0
2019-01-28 09:30:00,174.48,174.98,170.67,171.23,155065.0,174.48,174.98,170.67,171.23,155065.0
2019-01-28 10:00:00,171.29,173.41,170.99,172.45,126918.0,171.29,173.41,170.99,172.45,126918.0
2019-01-28 11:00:00,172.38,173.39,171.88,172.24,65634.0,172.38,173.39,171.88,172.24,65634.0
2019-01-28 12:00:00,171.95,173.13,171.9,172.93,34918.0,171.95,173.13,171.9,172.93,34918.0
2019-01-28 13:00:00,172.92,173.33,172.61,172.89,58594.0,172.92,173.33,172.61,172.89,58594.0
2019-01-28 14:00:00,172.95,173.12,172.45,172.89,41736.0,172.95,173.12,172.45,172.89,41736.0
2019-01-28 15:00:00,172.89,173.33,171.84,172.5,204198.0,172.89,173.33,171.84,172.5,204198.0
2019-01-29 09:30:00,172.89,173.5,170.55,170.77,69865.0,172.89,173.5,170.55,170.77,69865.0
2019-01-29 10:00:00,170.94,171.96,168.16,168.46,131438.0,170.94,171.96,168.16,168.46,131438.0
2019-01-29 11:00:00,168.48,170.0,168.35,168.71,118357.0,168.48,170.0,168.35,168.71,118357.0
2019-01-29 12:00:00,168.73,169.5,168.47,168.5,96043.0,168.73,169.5,168.47,168.5,96043.0
2019-01-29 13:00:00,168.53,168.71,166.75,166.78,456904.0,168.53,168.71,166.75,166.78,456904.0
2019-01-29 14:00:00,166.83,166.89,164.48,165.19,630145.0,166.83,166.89,164.48,165.19,630145.0
2019-01-29 15:00:00,165.19,167.36,165.13,166.67,562522.0,165.19,167.36,165.13,166.67,562522.0
2019-01-30 09:30:00,168.4,169.56,167.36,168.22,97192.0,168.4,169.56,167.36,168.22,97192.0
2019-01-30 10:00:00,168.25,169.53,167.53,169.22,135576.0,168.25,169.53,167.53,169.22,135576.0
2019-01-30 11:00:00,169.15,169.72,168.48,169.18,111913.0,169.15,169.72,168.48,169.18,111913.0
2019-01-30 12:00:00,169.2,170.34,169.09,170.02,153074.0,169.2,170.34,169.09,170.02,153074.0
2019-01-30 13:00:00,170.04,170.17,169.54,169.84,67670.0,170.04,170.17,169.54,169.84,67670.0
2019-01-30 14:00:00,169.9,172.5,169.42,172.5,144687.0,169.9,172.5,169.42,172.5,144687.0
2019-01-30 15:00:00,172.42,172.66,171.66,172.57,476975.0,172.42,172.66,171.66,172.57,476975.0
2019-01-31 09:30:00,180.5,184.98,179.29,182.63,568256.0,180.5,184.98,179.29,182.63,568256.0
2019-01-31 10:00:00,182.62,184.31,181.56,183.18,421246.0,182.62,184.31,181.56,183.18,421246.0
2019-01-31 11:00:00,183.25,184.31,182.51,182.88,244438.0,183.25,184.31,182.51,182.88,244438.0
2019-01-31 12:00:00,182.89,182.9,181.05,181.7,119269.0,182.89,182.9,181.05,181.7,119269.0
2019-01-31 13:00:00,181.68,182.44,181.39,182.25,130203.0,181.68,182.44,181.39,182.25,130203.0
2019-01-31 14:00:00,182.31,182.63,181.69,182.03,169606.0,182.31,182.63,181.69,182.03,169606.0
2019-01-31 15:00:00,182.0,182.0,180.62,181.54,468741.0,182.0,182.0,180.62,181.54,468741.0
2019-02-01 09:30:00,180.67,183.61,180.33,182.88,235238.0,180.67,183.61,180.33,182.88,235238.0
2019-02-01 10:00:00,182.89,186.95,182.79,185.44,545157.0,182.89,186.95,182.79,185.44,545157.0
2019-02-01 11:00:00,185.38,186.91,184.99,186.42,301024.0,185.38,186.91,184.99,186.42,301024.0
2019-02-01 12:00:00,186.33,186.55,184.97,185.25,178917.0,186.33,186.55,184.97,185.25,178917.0
2019-02-01 13:00:00,185.28,186.11,185.0,185.87,153496.0,185.28,186.11,185.0,185.87,153496.0
2019-02-01 14:00:00,185.91,185.99,185.16,185.59,187140.0,185.91,185.99,185.16,185.59,187140.0
2019-02-01 15:00:00,185.62,186.2,185.33,186.07,305360.0,185.62,186.2,185.33,186.07,305360.0
2019-02-04 09:30:00,186.05,187.44,185.0,185.88,207409.0,186.05,187.44,185.0,185.88,207409.0
2019-02-04 10:00:00,185.87,189.19,185.85,188.42,269537.0,185.87,189.19,185.85,188.42,269537.0
2019-02-04 11:00:00,188.45,188.65,187.55,188.23,134668.0,188.45,188.65,187.55,188.23,134668.0
2019-02-04 12:00:00,188.19,188.24,187.48,187.56,60764.0,188.19,188.24,187.48,187.56,60764.0
2019-02-04 13:00:00,187.48,187.7,186.82,187.03,128777.0,187.48,187.7,186.82,187.03,128777.0
2019-02-04 14:00:00,187.03,187.99,186.94,187.69,120292.0,187.03,187.99,186.94,187.69,120292.0
2019-02-04 15:00:00,187.64,187.91,186.5,186.78,428584.0,187.64,187.91,186.5,186.78,428584.0
2019-02-05 09:30:00,188.21,189.65,187.5,188.73,169500.0,188.21,189.65,187.5,188.73,169500.0
2019-02-05 10:00:00,188.74,190.35,188.57,190.03,312238.0,188.74,190.35,188.57,190.03,312238.0
2019-02-05 11:00:00,190.02,190.07,188.84,189.45,152629.0,190.02,190.07,188.84,189.45,152629.0
2019-02-05 12:00:00,189.45,189.6,188.62,188.73,129394.0,189.45,189.6,188.62,188.73,129394.0
2019-02-05 13:00:00,188.75,189.44,188.39,189.19,144496.0,188.75,189.44,188.39,189.19,144496.0
2019-02-05 14:00:00,189.28,189.71,188.99,189.43,136532.0,189.28,189.71,188.99,189.43,136532.0
2019-02-05 15:00:00,189.42,189.48,188.89,189.28,329919.0,189.42,189.48,188.89,189.28,329919.0
2019-02-06 09:30:00,188.6,189.57,187.64,187.64,100461.0,188.6,189.57,187.64,187.64,100461.0
2019-02-06 10:00:00,187.66,188.74,184.69,188.65,184325.0,187.66,188.74,184.69,188.65,184325.0
2019-02-06 11:00:00,188.64,189.33,186.69,186.9,114555.0,188.64,189.33,186.69,186.9,114555.0
2019-02-06 12:00:00,186.78,187.57,186.53,187.44,83772.0,186.78,187.57,186.53,187.44,83772.0
2019-02-06 13:00:00,187.5,187.74,186.94,187.03,69080.0,187.5,187.74,186.94,187.03,69080.0
2019-02-06 14:00:00,187.05,187.37,186.78,187.37,51454.0,187.05,187.37,186.78,187.37,51454.0
2019-02-06 15:00:00,187.42,188.56,187.4,188.47,152341.0,187.42,188.56,187.4,188.47,152341.0
2019-02-07 09:30:00,186.26,187.29,184.79,186.93,149812.0,186.26,187.29,184.79,186.93,149812.0
2019-02-07 10:00:00,186.87,186.87,185.05,185.24,157083.0,186.87,186.87,185.05,185.24,157083.0
2019-02-07 11:00:00,185.32,185.36,183.14,184.11,203436.0,185.32,185.36,183.14,184.11,203436.0
2019-02-07 12:00:00,184.1,185.35,183.83,185.12,99534.0,184.1,185.35,183.83,185.12,99534.0
2019-02-07 13:00:00,185.19,186.59,185.19,186.45,73938.0,185.19,186.59,185.19,186.45,73938.0
2019-02-07 14:00:00,186.37,186.87,185.71,186.36,80270.0,186.37,186.87,185.71,186.36,80270.0
2019-02-07 15:00:00,186.39,187.34,185.83,186.71,185940.0,186.39,187.34,185.83,186.71,185940.0
2019-02-08 09:30:00,184.98,186.84,184.79,186.38,73337.0,184.98,186.84,184.79,186.38,73337.0
2019-02-08 10:00:00,186.41,188.4,185.77,187.76,106390.0,186.41,188.4,185.77,187.76,106390.0
2019-02-08 11:00:00,187.7,188.36,185.8,186.88,83105.0,187.7,188.36,185.8,186.88,83105.0
2019-02-08 12:00:00,186.88,187.67,186.5,187.21,90360.0,186.88,187.67,186.5,187.21,90360.0
2019-02-08 13:00:00,187.33,189.14,187.33,189.11,55074.0,187.33,189.14,187.33,189.11,55074.0
2019-02-08 14:00:00,189.09,189.97,188.86,189.43,90657.0,189.09,189.97,188.86,189.43,90657.0
2019-02-08 15:00:00,189.35,189.45,188.71,189.45,176313.0,189.35,189.45,188.71,189.45,176313.0
2019-02-11 09:30:00,192.66,192.9,188.39,188.62,209593.0,192.66,192.9,188.39,188.62,209593.0
2019-02-11 10:00:00,188.66,191.09,188.65,190.84,124208.0,188.66,191.09,188.65,190.84,124208.0
2019-02-11 11:00:00,190.93,191.42,190.39,191.13,78194.0,190.93,191.42,190.39,191.13,78194.0
2019-02-11 12:00:00,190.98,191.43,190.72,190.79,68280.0,190.98,191.43,190.72,190.79,68280.0
2019-02-11 13:00:00,190.79,190.86,190.26,190.57,51850.0,190.79,190.86,190.26,190.57,51850.0
2019-02-11 14:00:00,190.53,191.26,190.14,190.59,61860.0,190.53,191.26,190.14,190.59,61860.0
2019-02-11 15:00:00,190.7,191.03,190.18,190.31,250394.0,190.7,191.03,190.18,190.31,250394.0
2019-02-12 09:30:00,192.89,193.08,190.03,190.63,104187.0,192.89,193.08,190.03,190.63,104187.0
2019-02-12 10:00:00,190.53,191.55,189.94,190.92,194843.0,190.53,191.55,189.94,190.92,194843.0
2019-02-12 11:00:00,190.83,191.0,189.05,189.69,218043.0,190.83,191.0,189.05,189.69,218043.0
2019-02-12 12:00:00,189.72,190.75,189.68,190.3,241591.0,189.72,190.75,189.68,190.3,241591.0
2019-02-12 13:00:00,190.34,190.47,189.82,190.1,213141.0,190.34,190.47,189.82,190.1,213141.0
2019-02-12 14:00:00,190.15,190.28,189.66,189.67,260927.0,190.15,190.28,189.66,189.67,260927.0
2019-02-12 15:00:00,189.69,189.98,188.81,189.46,362207.0,189.69,189.98,188.81,189.46,362207.0
2019-02-13 09:30:00,190.17,191.08,186.26,187.37,156387.0,190.17,191.08,186.26,187.37,156387.0
2019-02-13 10:00:00,187.5,188.56,186.5,187.69,231343.0,187.5,188.56,186.5,187.69,231343.0
2019-02-13 11:00:00,187.73,187.87,186.35,187.09,131566.0,187.73,187.87,186.35,187.09,131566.0
2019-02-13 12:00:00,187.14,188.08,186.93,187.81,169669.0,187.14,188.08,186.93,187.81,169669.0
2019-02-13 13:00:00,187.76,187.88,187.28,187.42,106838.0,187.76,187.88,187.28,187.42,106838.0
2019-02-13 14:00:00,187.38,187.73,187.38,187.59,126874.0,187.38,187.73,187.38,187.59,126874.0
2019-02-13 15:00:00,187.57,188.01,187.41,187.76,232796.0,187.57,188.01,187.41,187.76,232796.0
2019-02-14 09:30:00,186.98,188.7,186.98,188.0,151758.0,186.98,188.7,186.98,188.0,151758.0
2019-02-14 10:00:00,188.02,189.11,187.69,188.11,206738.0,188.02,189.11,187.69,188.11,206738.0
2019-02-14 11:00:00,188.09,189.15,187.8,189.06,82070.0,188.09,189.15,187.8,189.06,82070.0
2019-02-14 12:00:00,189.09,189.8,188.88,189.5,108896.0,189.09,189.8,188.88,189.5,108896.0
2019-02-14 13:00:00,189.48,189.53,188.75,189.15,64113.0,189.48,189.53,188.75,189.15,64113.0
2019-02-14 14:00:00,189.14,189.47,188.85,188.97,74971.0,189.14,189.47,188.85,188.97,74971.0
2019-02-14 15:00:00,189.02,189.53,188.37,188.54,200744.0,189.02,189.53,188.37,188.54,200744.0
2019-02-15 09:30:00,193.02,193.37,187.9,188.9,214998.0,193.02,193.37,187.9,188.9,214998.0
2019-02-15 10:00:00,188.91,191.48,188.87,190.87,246114.0,188.91,191.48,188.87,190.87,246114.0
2019-02-15 11:00:00,190.87,191.05,189.6,189.99,172162.0,190.87,191.05,189.6,189.99,172162.0
2019-02-15 12:00:00,189.96,190.37,189.5,189.5,109647.0,189.96,190.37,189.5,189.5,109647.0
2019-02-15 13:00:00,189.47,189.69,188.86,189.05,66695.0,189.47,189.69,188.86,189.05,66695.0
2019-02-15 14:00:00,189.05,190.12,189.05,189.95,81413.0,189.05,190.12,189.05,189.95,81413.0
2019-02-15 15:00:00,189.95,190.89,189.48,190.88,223341.0,189.95,190.89,189.48,190.88,223341.0
2019-02-19 09:30:00,190.19,191.68,190.01,191.06,98161.0,190.19,191.68,190.01,191.06,98161.0
2019-02-19 10:00:00,191.09,191.74,190.49,191.41,136878.0,191.09,191.74,190.49,191.41,136878.0
2019-02-19 11:00:00,191.5,192.4,191.33,192.3,113745.0,191.5,192.4,191.33,192.3,113745.0
2019-02-19 12:00:00,192.31,192.84,192.05,192.69,87530.0,192.31,192.84,192.05,192.69,87530.0
2019-02-19 13:00:00,192.69,192.71,191.91,191.98,135016.0,192.69,192.71,191.91,191.98,135016.0
2019-02-19 14:00:00,192.0,192.8,191.99,192.75,110637.0,192.0,192.8,191.99,192.75,110637.0
2019-02-19 15:00:00,192.68,192.92,192.1,192.75,231585.0,192.68,192.92,192.1,192.75,231585.0
2019-02-20 09:30:00,192.49,193.73,191.88,193.39,86160.0,192.49,193.73,191.88,193.39,86160.0
2019-02-20 10:00:00,193.33,193.43,191.91,191.95,91517.0,193.33,193.43,191.91,191.95,91517.0
2019-02-20 11:00:00,191.89,191.93,190.9,190.94,103713.0,191.89,191.93,190.9,190.94,103713.0
2019-02-20 12:00:00,190.9,191.19,187.18,187.82,233185.0,190.9,191.19,187.18,187.82,233185.0
2019-02-20 13:00:00,187.78,189.0,187.75,188.72,134976.0,187.78,189.0,187.75,188.72,134976.0
2019-02-20 14:00:00,188.74,189.6,187.25,188.55,304362.0,188.74,189.6,187.25,188.55,304362.0
2019-02-20 15:00:00,188.56,189.29,188.44,188.67,261488.0,188.56,189.29,188.44,188.67,261488.0
2019-02-21 09:30:00,188.42,190.68,188.4,188.58,122406.0,188.42,190.68,188.4,188.58,122406.0
2019-02-21 10:00:00,188.49,189.43,187.22,188.99,129569.0,188.49,189.43,187.22,188.99,129569.0
2019-02-21 11:00:00,189.05,189.85,188.8,189.75,105894.0,189.05,189.85,188.8,189.75,105894.0
2019-02-21 12:00:00,189.7,190.56,189.5,190.17,77547.0,189.7,190.56,189.5,190.17,77547.0
2019-02-21 13:00:00,190.15,190.67,189.94,190.36,94704.0,190.15,190.67,189.94,190.36,94704.0
2019-02-21 14:00:00,190.44,190.51,189.57,189.61,163593.0,190.44,190.51,189.57,189.61,163593.0
2019-02-21 15:00:00,189.6,189.95,189.19,189.47,267273.0,189.6,189.95,189.19,189.47,267273.0
2019-02-22 09:30:00,190.44,192.1,190.27,191.98,129472.0,190.44,192.1,190.27,191.98,129472.0
2019-02-22 10:00:00,191.86,192.97,191.1,192.61,110506.0,191.86,192.97,191.1,192.61,110506.0
2019-02-22 11:00:00,192.75,193.63,192.4,193.29,130185.0,192.75,193.63,192.4,193.29,130185.0
2019-02-22 12:00:00,193.27,193.85,193.12,193.23,124526.0,193.27,193.85,193.12,193.23,124526.0
2019-02-22 13:00:00,193.27,194.31,193.06,194.22,86624.0,193.27,194.31,193.06,194.22,86624.0
2019-02-22 14:00:00,194.27,194.72,193.26,193.58,118582.0,194.27,194.72,193.26,193.58,118582.0
2019-02-22 15:00:00,193.56,194.81,193.56,194.67,204293.0,193.56,194.81,193.56,194.67,204293.0
2019-02-25 09:30:00,196.14,198.97,195.91,196.35,273289.0,196.14,198.97,195.91,196.35,273289.0
2019-02-25 10:00:00,196.41,197.96,196.03,197.71,219975.0,196.41,197.96,196.03,197.71,219975.0
2019-02-25 11:00:00,197.63,198.22,197.43,197.59,117011.0,197.63,198.22,197.43,197.59,117011.0
2019-02-25 12:00:00,197.62,197.62,195.2,195.77,123696.0,197.62,197.62,195.2,195.77,123696.0
2019-02-25 13:00:00,195.73,197.15,195.65,196.56,159146.0,195.73,197.15,195.65,196.56,159146.0
2019-02-25 14:00:00,196.56,196.8,196.42,196.59,105922.0,196.56,196.8,196.42,196.59,105922.0
2019-02-25 15:00:00,196.62,197.0,196.23,196.23,244730.0,196.62,197.0,196.23,196.23,244730.0
2019-02-26 09:30:00,195.39,197.1,194.43,196.59,166009.0,195.39,197.1,194.43,196.59,166009.0
2019-02-26 10:00:00,196.47,197.79,195.85,195.99,280956.0,196.47,197.79,195.85,195.99,280956.0
2019-02-26 11:00:00,195.99,197.08,195.5,196.04,204694.0,195.99,197.08,195.5,196.04,204694.0
2019-02-26 12:00:00,196.05,196.12,194.54,194.54,130446.0,196.05,196.12,194.54,194.54,130446.0
2019-02-26 13:00:00,194.67,195.64,194.58,195.22,120436.0,194.67,195.64,194.58,195.22,120436.0
2019-02-26 14:00:00,195.21,195.79,195.01,195.31,142927.0,195.21,195.79,195.01,195.31,142927.0
2019-02-26 15:00:00,195.34,195.74,194.94,195.07,308990.0,195.34,195.74,194.94,195.07,308990.0
2019-02-27 09:30:00,195.26,197.39,195.17,195.94,232463.0,195.26,197.39,195.17,195.94,232463.0
2019-02-27 10:00:00,195.94,196.24,193.85,194.81,205041.0,195.94,196.24,193.85,194.81,205041.0
2019-02-27 11:00:00,194.91,196.7,194.81,196.45,160600.0,194.91,196.7,194.81,196.45,160600.0
2019-02-27 12:00:00,196.47,196.9,196.2,196.32,63390.0,196.47,196.9,196.2,196.32,63390.0
2019-02-27 13:00:00,196.37,197.2,196.28,196.95,71875.0,196.37,197.2,196.28,196.95,71875.0
2019-02-27 14:00:00,196.88,198.14,196.58,197.9,107445.0,196.88,198.14,196.58,197.9,107445.0
2019-02-27 15:00:00,197.96,197.98,196.83,197.47,241798.0,197.96,197.98,196.83,197.47,241798.0
2019-02-28 09:30:00,197.53,199.39,196.85,196.85,210609.0,197.53,199.39,196.85,196.85,210609.0
2019-02-28 10:00:00,196.82,197.44,195.71,197.22,232198.0,196.82,197.44,195.71,197.22,232198.0
2019-02-28 11:00:00,197.22,198.57,196.84,198.16,215955.0,197.22,198.57,196.84,198.16,215955.0
2019-02-28 12:00:00,198.23,199.45,197.82,198.72,239871.0,198.23,199.45,197.82,198.72,239871.0
2019-02-28 13:00:00,198.73,199.26,198.12,199.21,229003.0,198.73,199.26,198.12,199.21,229003.0
2019-02-28 14:00:00,199.21,199.29,198.16,198.2,172153.0,199.21,199.29,198.16,198.2,172153.0
2019-02-28 15:00:00,198.18,198.25,197.1,197.93,554576.0,198.18,198.25,197.1,197.93,554576.0
2019-03-01 09:30:00,199.85,200.0,190.1,192.9,777387.0,199.85,200.0,190.1,192.9,777387.0
2019-03-01 10:00:00,192.84,195.13,188.86,190.28,996217.0,192.84,195.13,188.86,190.28,996217.0
2019-03-01 11:00:00,190.33,190.62,187.13,190.23,580002.0,190.33,190.62,187.13,190.23,580002.0
2019-03-01 12:00:00,190.31,190.46,188.33,188.34,339841.0,190.31,190.46,188.33,188.34,339841.0
2019-03-01 13:00:00,188.41,189.8,188.37,189.16,377832.0,188.41,189.8,188.37,189.16,377832.0
2019-03-01 14:00:00,189.13,190.47,188.67,189.01,447370.0,189.13,190.47,188.67,189.01,447370.0
2019-03-01 15:00:00,188.94,190.14,188.36,189.14,753454.0,188.94,190.14,188.36,189.14,753454.0
2019-03-04 09:30:00,189.35,190.3,183.9,184.12,476737.0,189.35,190.3,183.9,184.12,476737.0
2019-03-04 10:00:00,184.12,184.16,178.9,178.96,959678.0,184.12,184.16,178.9,178.96,959678.0
2019-03-04 11:00:00,178.96,179.11,175.51,176.25,743538.0,178.96,179.11,175.51,176.25,743538.0
2019-03-04 12:00:00,176.16,177.84,176.1,177.82,527045.0,176.16,177.84,176.1,177.82,527045.0
2019-03-04 13:00:00,177.86,179.46,177.59,179.24,448364.0,177.86,179.46,177.59,179.24,448364.0
2019-03-04 14:00:00,179.3,179.34,177.82,178.11,413257.0,179.3,179.34,177.82,178.11,413257.0
2019-03-04 15:00:00,178.16,179.26,177.4,179.2,666599.0,178.16,179.26,177.4,179.2,666599.0
2019-03-05 09:30:00,180.33,180.61,178.36,180.23,329961.0,180.33,180.61,178.36,180.23,329961.0
2019-03-05 10:00:00,180.16,182.82,179.64,181.06,458161.0,180.16,182.82,179.64,181.06,458161.0
2019-03-05 11:00:00,181.2,182.46,180.77,182.27,351134.0,181.2,182.46,180.77,182.27,351134.0
2019-03-05 12:00:00,182.27,183.23,182.07,182.98,186968.0,182.27,183.23,182.07,182.98,186968.0
2019-03-05 13:00:00,183.03,183.23,182.14,182.42,222081.0,183.03,183.23,182.14,182.42,222081.0
2019-03-05 14:00:00,182.42,182.8,181.25,182.4,147637.0,182.42,182.8,181.25,182.4,147637.0
2019-03-05 15:00:00,182.43,183.17,181.91,181.96,530584.0,182.43,183.17,181.91,181.96,530584.0
2019-03-06 09:30:00,182.61,183.96,181.02,183.81,162907.0,182.61,183.96,181.02,183.81,162907.0
2019-03-06 10:00:00,183.99,183.99,180.23,181.71,205478.0,183.99,183.99,180.23,181.71,205478.0
2019-03-06 11:00:00,181.63,182.1,179.78,180.82,155748.0,181.63,182.1,179.78,180.82,155748.0
2019-03-06 12:00:00,180.66,181.7,180.43,180.44,82047.0,180.66,181.7,180.43,180.44,82047.0
2019-03-06 13:00:00,180.43,181.98,180.24,181.91,62957.0,180.43,181.98,180.24,181.91,62957.0
2019-03-06 14:00:00,181.9,182.12,181.21,181.68,64458.0,181.9,182.12,181.21,181.68,64458.0
2019-03-06 15:00:00,181.63,182.57,181.17,182.45,300265.0,181.63,182.57,181.17,182.45,300265.0
2019-03-07 09:30:00,181.26,181.99,180.21,181.44,161009.0,181.26,181.99,180.21,181.44,161009.0
2019-03-07 10:00:00,181.45,182.5,180.55,182.15,204781.0,181.45,182.5,180.55,182.15,204781.0
2019-03-07 11:00:00,182.15,184.95,181.96,183.64,240471.0,182.15,184.95,181.96,183.64,240471.0
2019-03-07 12:00:00,183.64,184.29,183.1,183.36,91047.0,183.64,184.29,183.1,183.36,91047.0
2019-03-07 13:00:00,183.38,183.46,180.53,181.66,120508.0,183.38,183.46,180.53,181.66,120508.0
2019-03-07 14:00:00,181.67,181.82,180.51,180.78,88981.0,181.67,181.82,180.51,180.78,88981.0
2019-03-07 15:00:00,180.82,182.16,180.68,181.75,230915.0,180.82,182.16,180.68,181.75,230915.0
2019-03-08 09:30:00,178.42,179.29,176.47,178.66,279420.0,178.42,179.29,176.47,178.66,279420.0
2019-03-08 10:00:00,178.72,180.61,178.42,180.2,176544.0,178.72,180.61,178.42,180.2,176544.0
2019-03-08 11:00:00,180.06,181.82,180.06,180.59,98759.0,180.06,181.82,180.06,180.59,98759.0
2019-03-08 12:00:00,180.75,180.83,179.48,180.13,50589.0,180.75,180.83,179.48,180.13,50589.0
2019-03-08 13:00:00,180.21,181.1,179.9,180.29,62529.0,180.21,181.1,179.9,180.29,62529.0
2019-03-08 14:00:00,180.29,181.48,180.14,181.25,59450.0,180.29,181.48,180.14,181.25,59450.0
2019-03-08 15:00:00,181.23,181.74,180.75,181.6,318461.0,181.23,181.74,180.75,181.6,318461.0
2019-03-11 09:30:00,182.3,185.79,181.99,185.54,136244.0,182.3,185.79,181.99,185.54,136244.0
2019-03-11 10:00:00,185.55,185.91,184.24,185.77,226394.0,185.55,185.91,184.24,185.77,226394.0
2019-03-11 11:00:00,185.81,186.25,185.12,185.59,159419.0,185.81,186.25,185.12,185.59,159419.0
2019-03-11 12:00:00,185.59,186.19,185.4,185.71,122384.0,185.59,186.19,185.4,185.71,122384.0
2019-03-11 13:00:00,185.71,185.74,184.48,185.01,221309.0,185.71,185.74,184.48,185.01,221309.0
2019-03-11 14:00:00,185.04,185.12,184.4,184.81,79069.0,185.04,185.12,184.4,184.81,79069.0
2019-03-11 15:00:00,184.71,185.66,184.46,185.47,237076.0,184.71,185.66,184.46,185.47,237076.0
2019-03-12 09:30:00,186.54,186.65,184.74,185.69,117095.0,186.54,186.65,184.74,185.69,117095.0
2019-03-12 10:00:00,185.61,186.87,184.73,186.58,110644.0,185.61,186.87,184.73,186.58,110644.0
2019-03-12 11:00:00,186.58,186.58,185.16,186.46,95847.0,186.58,186.58,185.16,186.46,95847.0
2019-03-12 12:00:00,186.41,187.18,186.12,187.18,90532.0,186.41,187.18,186.12,187.18,90532.0
2019-03-12 13:00:00,187.18,188.85,187.06,188.35,142368.0,187.18,188.85,187.06,188.35,142368.0
2019-03-12 14:00:00,188.39,188.79,187.97,188.24,157220.0,188.39,188.79,187.97,188.24,157220.0
2019-03-12 15:00:00,188.19,188.27,186.76,187.37,450464.0,188.19,188.27,186.76,187.37,450464.0
2019-03-13 09:30:00,188.5,189.77,187.5,188.97,128349.0,188.5,189.77,187.5,188.97,128349.0
2019-03-13 10:00:00,189.0,189.5,188.2,189.42,179331.0,189.0,189.5,188.2,189.42,179331.0
2019-03-13 11:00:00,189.34,190.73,189.22,190.32,103787.0,189.34,190.73,189.22,190.32,103787.0
2019-03-13 12:00:00,190.31,190.74,189.41,189.42,67558.0,190.31,190.74,189.41,189.42,67558.0
2019-03-13 13:00:00,189.43,189.63,188.98,189.21,52624.0,189.43,189.63,188.98,189.21,52624.0
2019-03-13 14:00:00,189.19,189.38,187.32,187.59,96797.0,189.19,189.38,187.32,187.59,96797.0
2019-03-13 15:00:00,187.57,188.09,186.12,186.17,333225.0,187.57,188.09,186.12,186.17,333225.0
2019-03-14 09:30:00,186.0,186.98,184.8,186.46,99668.0,186.0,186.98,184.8,186.46,99668.0
2019-03-14 10:00:00,186.33,187.78,185.24,186.95,141772.0,186.33,187.78,185.24,186.95,141772.0
2019-03-14 11:00:00,186.95,187.49,186.08,187.49,112808.0,186.95,187.49,186.08,187.49,112808.0
2019-03-14 12:00:00,187.5,188.79,187.27,188.03,73411.0,187.5,188.79,187.27,188.03,73411.0
2019-03-14 13:00:00,188.07,188.27,187.23,187.23,51333.0,188.07,188.27,187.23,187.23,51333.0
2019-03-14 14:00:00,187.28,187.62,187.15,187.4,52351.0,187.28,187.62,187.15,187.4,52351.0
2019-03-14 15:00:00,187.37,187.9,186.77,187.04,286090.0,187.37,187.9,186.77,187.04,286090.0
2019-03-15 09:30:00,185.27,186.58,184.17,185.6,297569.0,185.27,186.58,184.17,185.6,297569.0
2019-03-15 10:00:00,185.43,186.58,184.85,186.05,180888.0,185.43,186.58,184.85,186.05,180888.0
2019-03-15 11:00:00,186.14,187.1,186.05,186.18,125648.0,186.14,187.1,186.05,186.18,125648.0
2019-03-15 12:00:00,186.22,187.77,186.13,186.78,204180.0,186.22,187.77,186.13,186.78,204180.0
2019-03-15 13:00:00,186.8,187.09,186.23,186.56,106507.0,186.8,187.09,186.23,186.56,106507.0
2019-03-15 14:00:00,186.5,186.64,186.0,186.07,110697.0,186.5,186.64,186.0,186.07,110697.0
2019-03-15 15:00:00,186.08,186.81,185.88,186.68,339480.0,186.08,186.81,185.88,186.68,339480.0
2019-03-18 09:30:00,186.36,190.13,186.07,189.93,146182.0,186.36,190.13,186.07,189.93,146182.0
2019-03-18 10:00:00,189.96,190.4,188.74,189.79,121313.0,189.96,190.4,188.74,189.79,121313.0
2019-03-18 11:00:00,189.82,189.82,187.04,187.12,78132.0,189.82,189.82,187.04,187.12,78132.0
2019-03-18 12:00:00,187.22,187.3,185.88,186.87,63783.0,187.22,187.3,185.88,186.87,63783.0
2019-03-18 13:00:00,186.92,187.92,186.8,187.8,53812.0,186.92,187.92,186.8,187.8,53812.0
2019-03-18 14:00:00,187.88,188.16,187.54,187.9,57978.0,187.88,188.16,187.54,187.9,57978.0
2019-03-18 15:00:00,187.89,188.24,187.4,187.51,172733.0,187.89,188.24,187.4,187.51,172733.0
2019-03-19 09:30:00,188.61,189.06,186.81,188.45,100187.0,188.61,189.06,186.81,188.45,100187.0
2019-03-19 10:00:00,188.62,189.56,188.5,189.0,132506.0,188.62,189.56,188.5,189.0,132506.0
2019-03-19 11:00:00,189.02,190.43,188.98,190.25,175133.0,189.02,190.43,188.98,190.25,175133.0
2019-03-19 12:00:00,190.37,191.46,190.31,191.22,191435.0,190.37,191.46,190.31,191.22,191435.0
2019-03-19 13:00:00,191.2,191.89,190.96,191.84,116307.0,191.2,191.89,190.96,191.84,116307.0
2019-03-19 14:00:00,191.9,192.08,191.31,191.46,112188.0,191.9,192.08,191.31,191.46,112188.0
2019-03-19 15:00:00,191.56,191.84,190.49,191.56,449092.0,191.56,191.84,190.49,191.56,449092.0
2019-03-20 09:30:00,192.0,193.68,192.0,193.03,168817.0,192.0,193.68,192.0,193.03,168817.0
2019-03-20 10:00:00,193.06,194.26,192.02,192.1,183455.0,193.06,194.26,192.02,192.1,183455.0
2019-03-20 11:00:00,192.19,192.2,189.76,189.77,101467.0,192.19,192.2,189.76,189.77,101467.0
2019-03-20 12:00:00,189.74,191.65,189.74,191.65,70128.0,189.74,191.65,189.74,191.65,70128.0
2019-03-20 13:00:00,191.59,192.48,191.41,192.39,42591.0,191.59,192.48,191.41,192.39,42591.0
2019-03-20 14:00:00,192.52,195.22,192.52,194.26,197769.0,192.52,195.22,192.52,194.26,197769.0
2019-03-20 15:00:00,194.25,194.61,192.21,192.74,120076.0,194.25,194.61,192.21,192.74,120076.0
2019-03-21 09:30:00,191.61,195.8,191.01,194.63,72599.0,191.61,195.8,191.01,194.63,72599.0
2019-03-21 10:00:00,194.65,196.23,194.51,195.63,159543.0,194.65,196.23,194.51,195.63,159543.0
2019-03-21 11:00:00,195.66,196.38,195.1,195.99,84994.0,195.66,196.38,195.1,195.99,84994.0
2019-03-21 12:00:00,196.0,196.3,195.41,196.22,49469.0,196.0,196.3,195.41,196.22,49469.0
2019-03-21 13:00:00,196.17,196.93,196.07,196.76,57317.0,196.17,196.93,196.07,196.76,57317.0
2019-03-21 14:00:00,196.77,197.86,196.46,197.76,94172.0,196.77,197.86,196.46,197.76,94172.0
2019-03-21 15:00:00,197.8,197.85,197.07,197.48,165331.0,197.8,197.85,197.07,197.48,165331.0
2019-03-22 09:30:00,196.25,196.96,193.59,193.93,178743.0,196.25,196.96,193.59,193.93,178743.0
2019-03-22 10:00:00,193.98,196.59,193.92,194.63,114164.0,193.98,196.59,193.92,194.63,114164.0
2019-03-22 11:00:00,194.63,194.66,191.43,191.6,193446.0,194.63,194.66,191.43,191.6,193446.0
2019-03-22 12:00:00,191.57,192.75,191.53,192.49,129840.0,191.57,192.75,191.53,192.49,129840.0
2019-03-22 13:00:00,192.48,193.12,190.91,191.01,97574.0,192.48,193.12,190.91,191.01,97574.0
2019-03-22 14:00:00,191.02,192.67,191.02,192.29,65520.0,191.02,192.67,191.02,192.29,65520.0
2019-03-22 15:00:00,192.3,192.49,190.71,191.08,139651.0,192.3,192.49,190.71,191.08,139651.0
2019-03-25 09:30:00,190.62,191.14,188.15,190.02,135787.0,190.62,191.14,188.15,190.02,135787.0
2019-03-25 10:00:00,189.84,191.5,188.25,190.92,163309.0,189.84,191.5,188.25,190.92,163309.0
2019-03-25 11:00:00,190.78,191.24,189.66,189.93,70037.0,190.78,191.24,189.66,189.93,70037.0
2019-03-25 12:00:00,190.0,191.3,189.84,190.71,57973.0,190.0,191.3,189.84,190.71,57973.0
2019-03-25 13:00:00,190.81,191.1,189.51,189.62,34438.0,190.81,191.1,189.51,189.62,34438.0
2019-03-25 14:00:00,189.75,191.11,189.75,191.0,62418.0,189.75,191.11,189.75,191.0,62418.0
2019-03-25 15:00:00,191.1,191.71,190.58,190.58,193309.0,191.1,191.71,190.58,190.58,193309.0
2019-03-26 09:30:00,192.19,194.08,191.12,193.78,130113.0,192.19,194.08,191.12,193.78,130113.0
2019-03-26 10:00:00,193.95,194.37,191.52,193.24,104367.0,193.95,194.37,191.52,193.24,104367.0
2019-03-26 11:00:00,193.31,193.95,192.1,192.6,86235.0,193.31,193.95,192.1,192.6,86235.0
2019-03-26 12:00:00,192.58,193.57,192.07,192.45,45064.0,192.58,193.57,192.07,192.45,45064.0
2019-03-26 13:00:00,192.37,193.13,191.53,191.75,57110.0,192.37,193.13,191.53,191.75,57110.0
2019-03-26 14:00:00,191.64,192.08,190.91,191.78,81249.0,191.64,192.08,190.91,191.78,81249.0
2019-03-26 15:00:00,191.74,192.65,191.4,192.57,139415.0,191.74,192.65,191.4,192.57,139415.0
2019-03-27 09:30:00,192.09,192.77,190.94,191.1,60374.0,192.09,192.77,190.94,191.1,60374.0
2019-03-27 10:00:00,191.16,191.46,189.02,189.79,142994.0,191.16,191.46,189.02,189.79,142994.0
2019-03-27 11:00:00,189.79,190.12,185.43,186.18,227065.0,189.79,190.12,185.43,186.18,227065.0
2019-03-27 12:00:00,186.15,188.84,186.05,188.29,81670.0,186.15,188.84,186.05,188.29,81670.0
2019-03-27 13:00:00,188.28,189.9,187.91,189.43,99958.0,188.28,189.9,187.91,189.43,99958.0
2019-03-27 14:00:00,189.44,190.17,189.16,189.65,88279.0,189.44,190.17,189.16,189.65,88279.0
2019-03-27 15:00:00,189.69,190.34,189.3,189.68,160467.0,189.69,190.34,189.3,189.68,160467.0
2019-03-28 09:30:00,189.91,191.7,189.19,191.29,79726.0,189.91,191.7,189.19,191.29,79726.0
2019-03-28 10:00:00,191.31,192.45,189.87,189.87,103788.0,191.31,192.45,189.87,189.87,103788.0
2019-03-28 11:00:00,190.02,190.66,188.76,189.7,128184.0,190.02,190.66,188.76,189.7,128184.0
2019-03-28 12:00:00,189.67,190.82,189.59,190.78,39597.0,189.67,190.82,189.59,190.78,39597.0
2019-03-28 13:00:00,190.81,190.97,190.01,190.22,30574.0,190.81,190.97,190.01,190.22,30574.0
2019-03-28 14:00:00,190.26,190.34,189.52,189.87,54167.0,190.26,190.34,189.52,189.87,54167.0
2019-03-28 15:00:00,189.92,190.6,189.66,190.21,102428.0,189.92,190.6,189.66,190.21,102428.0
2019-03-29 09:30:00,191.89,192.07,190.77,191.73,63974.0,191.89,192.07,190.77,191.73,63974.0
2019-03-29 10:00:00,191.93,194.21,191.93,193.42,106765.0,191.93,194.21,191.93,193.42,106765.0
2019-03-29 11:00:00,193.19,194.02,192.61,192.68,58647.0,193.19,194.02,192.61,192.68,58647.0
2019-03-29 12:00:00,192.66,193.29,192.52,193.0,33519.0,192.66,193.29,192.52,193.0,33519.0
2019-03-29 13:00:00,193.0,193.04,192.15,192.47,39255.0,193.0,193.04,192.15,192.47,39255.0
2019-03-29 14:00:00,192.46,192.97,192.36,192.58,55387.0,192.46,192.97,192.36,192.58,55387.0
2019-03-29 15:00:00,192.63,193.15,192.18,193.08,206073.0,192.63,193.15,192.18,193.08,206073.0
2019-04-01 09:30:00,193.51,196.88,190.54,191.62,147298.0,193.51,196.88,190.54,191.62,147298.0
2019-04-01 10:00:00,191.68,192.2,190.08,191.31,77515.0,191.68,192.2,190.08,191.31,77515.0
2019-04-01 11:00:00,191.49,192.89,191.4,192.36,116131.0,191.49,192.89,191.4,192.36,116131.0
2019-04-01 12:00:00,192.3,192.67,191.67,192.3,104934.0,192.3,192.67,191.67,192.3,104934.0
2019-04-01 13:00:00,192.33,193.31,192.22,193.19,90051.0,192.33,193.31,192.22,193.19,90051.0
2019-04-01 14:00:00,193.26,193.63,192.82,193.51,49450.0,193.26,193.63,192.82,193.51,49450.0
2019-04-01 15:00:00,193.4,193.75,192.34,192.71,199352.0,193.4,193.75,192.34,192.71,199352.0
2019-04-02 09:30:00,192.94,192.94,191.0,191.74,81804.0,192.94,192.94,191.0,191.74,81804.0
2019-04-02 10:00:00,191.45,193.35,191.23,193.27,102444.0,191.45,193.35,191.23,193.27,102444.0
2019-04-02 11:00:00,193.31,193.32,192.36,193.06,63605.0,193.31,193.32,192.36,193.06,63605.0
2019-04-02 12:00:00,193.09,193.7,192.95,193.45,42289.0,193.09,193.7,192.95,193.45,42289.0
2019-04-02 13:00:00,193.49,193.61,193.06,193.13,27856.0,193.49,193.61,193.06,193.13,27856.0
2019-04-02 14:00:00,193.16,194.0,192.9,193.82,34987.0,193.16,194.0,192.9,193.82,34987.0
2019-04-02 15:00:00,193.87,194.17,193.7,193.79,86809.0,193.87,194.17,193.7,193.79,86809.0
2019-04-03 09:30:00,194.51,194.88,193.03,193.25,81240.0,194.51,194.88,193.03,193.25,81240.0
2019-04-03 10:00:00,193.0,194.89,192.33,194.0,114467.0,193.0,194.89,192.33,194.0,114467.0
2019-04-03 11:00:00,194.13,194.91,193.19,193.92,52433.0,194.13,194.91,193.19,193.92,52433.0
2019-04-03 12:00:00,193.92,194.48,193.28,193.47,90699.0,193.92,194.48,193.28,193.47,90699.0
2019-04-03 13:00:00,193.45,193.77,192.57,192.67,84489.0,193.45,193.77,192.57,192.67,84489.0
2019-04-03 14:00:00,192.62,192.84,192.26,192.41,68774.0,192.62,192.84,192.26,192.41,68774.0
2019-04-03 15:00:00,192.41,193.77,191.88,193.47,195342.0,192.41,193.77,191.88,193.47,195342.0
2019-04-04 09:30:00,193.1,193.18,190.01,190.36,131849.0,193.1,193.18,190.01,190.36,131849.0
2019-04-04 10:00:00,190.23,190.3,183.27,183.88,526200.0,190.23,190.3,183.27,183.88,526200.0
2019-04-04 11:00:00,183.81,184.03,181.08,181.54,428730.0,183.81,184.03,181.08,181.54,428730.0
2019-04-04 12:00:00,181.54,181.96,179.08,179.99,464398.0,181.54,181.96,179.08,179.99,464398.0
2019-04-04 13:00:00,179.98,182.28,179.91,181.53,416095.0,179.98,182.28,179.91,181.53,416095.0
2019-04-04 14:00:00,181.52,184.8,181.3,184.79,298743.0,181.52,184.8,181.3,184.79,298743.0
2019-04-04 15:00:00,184.79,185.81,183.86,185.5,638739.0,184.79,185.81,183.86,185.5,638739.0
2019-04-05 09:30:00,186.64,187.43,183.08,185.0,217505.0,186.64,187.43,183.08,185.0,217505.0
2019-04-05 10:00:00,185.13,187.43,185.13,186.66,280978.0,185.13,187.43,185.13,186.66,280978.0
2019-04-05 11:00:00,186.58,186.84,184.67,185.2,145662.0,186.58,186.84,184.67,185.2,145662.0
2019-04-05 12:00:00,185.3,186.4,185.12,185.64,101406.0,185.3,186.4,185.12,185.64,101406.0
2019-04-05 13:00:00,185.65,186.13,185.14,185.88,89178.0,185.65,186.13,185.14,185.88,89178.0
2019-04-05 14:00:00,185.94,185.94,184.81,185.26,83813.0,185.94,185.94,184.81,185.26,83813.0
2019-04-05 15:00:00,185.27,186.46,185.24,186.3,227292.0,185.27,186.46,185.24,186.3,227292.0
2019-04-08 09:30:00,185.89,186.5,182.5,184.0,86331.0,185.89,186.5,182.5,184.0,86331.0
2019-04-08 10:00:00,184.0,185.78,183.42,185.69,79741.0,184.0,185.78,183.42,185.69,79741.0
2019-04-08 11:00:00,185.63,186.77,185.58,185.91,74260.0,185.63,186.77,185.58,185.91,74260.0
2019-04-08 12:00:00,186.0,186.16,185.55,185.94,45203.0,186.0,186.16,185.55,185.94,45203.0
2019-04-08 13:00:00,186.04,186.75,185.81,186.61,38436.0,186.04,186.75,185.81,186.61,38436.0
2019-04-08 14:00:00,186.66,186.73,185.72,185.95,35406.0,186.66,186.73,185.72,185.95,35406.0
2019-04-08 15:00:00,185.95,187.22,185.89,187.09,133274.0,185.95,187.22,185.89,187.09,133274.0
2019-04-09 09:30:00,185.55,188.8,184.55,188.49,242284.0,185.55,188.8,184.55,188.49,242284.0
2019-04-09 10:00:00,188.56,189.24,188.06,188.86,266842.0,188.56,189.24,188.06,188.86,266842.0
2019-04-09 11:00:00,188.93,190.56,188.77,190.06,141303.0,188.93,190.56,188.77,190.06,141303.0
2019-04-09 12:00:00,190.1,190.64,189.59,190.21,66398.0,190.1,190.64,189.59,190.21,66398.0
2019-04-09 13:00:00,190.2,190.8,189.65,190.0,80685.0,190.2,190.8,189.65,190.0,80685.0
2019-04-09 14:00:00,189.97,190.96,189.79,190.73,161636.0,189.97,190.96,189.79,190.73,161636.0
2019-04-09 15:00:00,190.73,190.82,189.85,190.81,291381.0,190.73,190.82,189.85,190.81,291381.0
2019-04-10 09:30:00,191.91,193.19,190.68,192.93,126393.0,191.91,193.19,190.68,192.93,126393.0
2019-04-10 10:00:00,192.93,196.73,192.62,195.86,323556.0,192.93,196.73,192.62,195.86,323556.0
2019-04-10 11:00:00,195.84,196.11,195.25,195.98,198228.0,195.84,196.11,195.25,195.98,198228.0
2019-04-10 12:00:00,196.0,196.5,194.95,195.16,222798.0,196.0,196.5,194.95,195.16,222798.0
2019-04-10 13:00:00,195.16,195.41,194.46,195.41,94829.0,195.16,195.41,194.46,195.41,94829.0
2019-04-10 14:00:00,195.47,195.55,194.47,195.11,46269.0,195.47,195.55,194.47,195.11,46269.0
2019-04-10 15:00:00,195.14,195.6,194.87,195.2,194767.0,195.14,195.6,194.87,195.2,194767.0
2019-04-11 09:30:00,195.03,196.73,193.76,195.22,102841.0,195.03,196.73,193.76,195.22,102841.0
2019-04-11 10:00:00,195.01,195.16,193.92,195.0,71960.0,195.01,195.16,193.92,195.0,71960.0
2019-04-11 11:00:00,194.99,195.56,194.84,195.17,52383.0,194.99,195.56,194.84,195.17,52383.0
2019-04-11 12:00:00,195.06,195.53,194.81,195.53,27385.0,195.06,195.53,194.81,195.53,27385.0
2019-04-11 13:00:00,195.6,195.61,194.8,195.03,32495.0,195.6,195.61,194.8,195.03,32495.0
2019-04-11 14:00:00,195.03,195.66,194.99,195.55,53046.0,195.03,195.66,194.99,195.55,53046.0
2019-04-11 15:00:00,195.59,195.96,195.38,195.88,111159.0,195.59,195.96,195.38,195.88,111159.0
2019-04-12 09:30:00,196.53,197.4,193.82,194.52,101206.0,196.53,197.4,193.82,194.52,101206.0
2019-04-12 10:00:00,194.72,196.45,194.46,196.13,114012.0,194.72,196.45,194.46,196.13,114012.0
2019-04-12 11:00:00,196.07,196.59,195.16,196.46,56949.0,196.07,196.59,195.16,196.46,56949.0
2019-04-12 12:00:00,196.55,196.71,196.19,196.47,57566.0,196.55,196.71,196.19,196.47,57566.0
2019-04-12 13:00:00,196.42,196.69,195.84,195.88,43033.0,196.42,196.69,195.84,195.88,43033.0
2019-04-12 14:00:00,195.87,196.38,195.73,196.15,72103.0,195.87,196.38,195.73,196.15,72103.0
2019-04-12 15:00:00,196.1,196.44,195.57,195.62,154819.0,196.1,196.44,195.57,195.62,154819.0
2019-04-15 09:30:00,195.02,195.64,193.19,193.45,149898.0,195.02,195.64,193.19,193.45,149898.0
2019-04-15 10:00:00,193.35,193.65,191.27,192.46,253452.0,193.35,193.65,191.27,192.46,253452.0
2019-04-15 11:00:00,192.49,193.15,191.61,192.59,287096.0,192.49,193.15,191.61,192.59,287096.0
2019-04-15 12:00:00,192.79,193.91,192.01,193.19,146236.0,192.79,193.91,192.01,193.19,146236.0
2019-04-15 13:00:00,193.33,194.58,193.21,194.34,55435.0,193.33,194.58,193.21,194.34,55435.0
2019-04-15 14:00:00,194.32,194.37,192.0,192.92,209696.0,194.32,194.37,192.0,192.92,209696.0
2019-04-15 15:00:00,193.06,193.45,192.43,192.92,171889.0,193.06,193.45,192.43,192.92,171889.0
2019-04-16 09:30:00,192.38,195.09,192.38,194.66,228720.0,192.38,195.09,192.38,194.66,228720.0
2019-04-16 10:00:00,194.73,196.75,194.6,196.53,239242.0,194.73,196.75,194.6,196.53,239242.0
2019-04-16 11:00:00,196.46,198.32,196.46,197.64,210430.0,196.46,198.32,196.46,197.64,210430.0
2019-04-16 12:00:00,197.55,198.05,197.25,198.05,116246.0,197.55,198.05,197.25,198.05,116246.0
2019-04-16 13:00:00,197.98,198.59,197.75,197.87,109984.0,197.98,198.59,197.75,197.87,109984.0
2019-04-16 14:00:00,197.98,198.03,197.3,197.77,86526.0,197.98,198.03,197.3,197.77,86526.0
2019-04-16 15:00:00,197.67,197.84,194.13,195.93,383958.0,197.67,197.84,194.13,195.93,383958.0
2019-04-17 09:30:00,195.69,196.0,191.6,192.01,167256.0,195.69,196.0,191.6,192.01,167256.0
2019-04-17 10:00:00,192.17,193.11,190.64,191.82,135256.0,192.17,193.11,190.64,191.82,135256.0
2019-04-17 11:00:00,191.84,192.56,190.8,191.52,126637.0,191.84,192.56,190.8,191.52,126637.0
2019-04-17 12:00:00,191.67,192.03,191.0,191.72,64369.0,191.67,192.03,191.0,191.72,64369.0
2019-04-17 13:00:00,191.73,191.74,190.8,191.09,91211.0,191.73,191.74,190.8,191.09,91211.0
2019-04-17 14:00:00,191.0,191.04,189.81,190.58,103982.0,191.0,191.04,189.81,190.58,103982.0
2019-04-17 15:00:00,190.67,191.34,190.67,191.12,234667.0,190.67,191.34,190.67,191.12,234667.0
2019-04-18 09:30:00,191.01,191.01,184.27,184.29,284926.0,191.01,191.01,184.27,184.29,284926.0
2019-04-18 10:00:00,184.4,187.37,184.25,184.74,261851.0,184.4,187.37,184.25,184.74,261851.0
2019-04-18 11:00:00,184.94,187.28,184.94,186.83,204105.0,184.94,187.28,184.94,186.83,204105.0
2019-04-18 12:00:00,186.94,187.77,186.61,186.89,120412.0,186.94,187.77,186.61,186.89,120412.0
2019-04-18 13:00:00,187.03,187.31,186.31,186.95,100233.0,187.03,187.31,186.31,186.95,100233.0
2019-04-18 14:00:00,186.78,187.87,186.74,187.03,176740.0,186.78,187.87,186.74,187.03,176740.0
2019-04-18 15:00:00,187.0,187.93,186.85,187.81,203508.0,187.0,187.93,186.85,187.81,203508.0
2019-04-22 09:30:00,187.71,189.19,186.79,189.09,71152.0,187.71,189.19,186.79,189.09,71152.0
2019-04-22 10:00:00,189.2,189.98,188.15,189.04,142168.0,189.2,189.98,188.15,189.04,142168.0
2019-04-22 11:00:00,189.05,189.1,187.94,188.0,72500.0,189.05,189.1,187.94,188.0,72500.0
2019-04-22 12:00:00,188.03,188.46,187.74,188.09,64242.0,188.03,188.46,187.74,188.09,64242.0
2019-04-22 13:00:00,188.09,189.0,187.99,188.73,81191.0,188.09,189.0,187.99,188.73,81191.0
2019-04-22 14:00:00,188.79,189.67,188.24,189.4,78065.0,188.79,189.67,188.24,189.4,78065.0
2019-04-22 15:00:00,189.39,189.75,189.24,189.4,119639.0,189.39,189.75,189.24,189.4,119639.0
2019-04-23 09:30:00,190.82,192.34,189.69,192.14,89796.0,190.82,192.34,189.69,192.14,89796.0
2019-04-23 10:00:00,192.09,193.57,191.45,191.68,96507.0,192.09,193.57,191.45,191.68,96507.0
2019-04-23 11:00:00,191.65,193.41,191.32,193.06,109445.0,191.65,193.41,191.32,193.06,109445.0
2019-04-23 12:00:00,193.16,193.88,192.45,192.75,150214.0,193.16,193.88,192.45,192.75,150214.0
2019-04-23 13:00:00,192.79,194.28,192.25,194.18,152962.0,192.79,194.28,192.25,194.18,152962.0
2019-04-23 14:00:00,194.17,195.42,194.03,195.33,146864.0,194.17,195.42,194.03,195.33,146864.0
2019-04-23 15:00:00,195.26,195.5,194.52,195.2,221758.0,195.26,195.5,194.52,195.2,221758.0
2019-04-24 09:30:00,195.79,197.12,195.34,195.73,107509.0,195.79,197.12,195.34,195.73,107509.0
2019-04-24 10:00:00,195.7,197.22,194.96,197.22,125362.0,195.7,197.22,194.96,197.22,125362.0
2019-04-24 11:00:00,197.24,197.71,196.22,196.7,191471.0,197.24,197.71,196.22,196.7,191471.0
2019-04-24 12:00:00,196.59,197.13,196.0,196.25,70312.0,196.59,197.13,196.0,196.25,70312.0
2019-04-24 13:00:00,196.23,196.73,195.72,196.53,80581.0,196.23,196.73,195.72,196.53,80581.0
2019-04-24 14:00:00,196.49,196.58,195.34,195.96,93129.0,196.49,196.58,195.34,195.96,93129.0
2019-04-24 15:00:00,195.99,196.18,195.26,195.35,156661.0,195.99,196.18,195.26,195.35,156661.0
2019-04-25 09:30:00,197.01,199.28,196.3,199.06,199685.0,197.01,199.28,196.3,199.06,199685.0
2019-04-25 10:00:00,199.03,199.36,195.8,197.66,156045.0,199.03,199.36,195.8,197.66,156045.0
2019-04-25 11:00:00,197.64,198.4,196.1,198.2,95912.0,197.64,198.4,196.1,198.2,95912.0
2019-04-25 12:00:00,198.18,198.91,197.46,198.05,71244.0,198.18,198.91,197.46,198.05,71244.0
2019-04-25 13:00:00,198.03,198.63,197.73,198.58,33069.0,198.03,198.63,197.73,198.58,33069.0
2019-04-25 14:00:00,198.56,198.99,198.36,198.77,51161.0,198.56,198.99,198.36,198.77,51161.0
2019-04-25 15:00:00,198.75,199.27,198.4,198.77,138720.0,198.75,199.27,198.4,198.77,138720.0
2019-04-26 09:30:00,199.95,200.0,198.31,199.37,94632.0,199.95,200.0,198.31,199.37,94632.0
2019-04-26 10:00:00,199.49,203.59,198.59,202.94,334921.0,199.49,203.59,198.59,202.94,334921.0
2019-04-26 11:00:00,203.1,203.6,202.67,202.9,94629.0,203.1,203.6,202.67,202.9,94629.0
2019-04-26 12:00:00,202.99,203.41,202.25,202.95,95698.0,202.99,203.41,202.25,202.95,95698.0
2019-04-26 13:00:00,202.86,203.7,202.26,203.54,83298.0,202.86,203.7,202.26,203.54,83298.0
2019-04-26 14:00:00,203.57,204.24,203.43,203.99,129139.0,203.57,204.24,203.43,203.99,129139.0
2019-04-26 15:00:00,203.99,204.62,203.87,204.45,200674.0,203.99,204.62,203.87,204.45,200674.0
2019-04-29 09:30:00,205.0,206.48,204.14,205.94,126809.0,205.0,206.48,204.14,205.94,126809.0
2019-04-29 10:00:00,206.06,206.07,203.6,205.74,99903.0,206.06,206.07,203.6,205.74,99903.0
2019-04-29 11:00:00,205.58,206.0,204.02,204.11,71191.0,205.58,206.0,204.02,204.11,71191.0
2019-04-29 12:00:00,204.09,205.0,203.86,204.88,46273.0,204.09,205.0,203.86,204.88,46273.0
2019-04-29 13:00:00,204.81,205.54,204.48,205.51,68841.0,204.81,205.54,204.48,205.51,68841.0
2019-04-29 14:00:00,205.41,206.22,205.41,205.92,108880.0,205.41,206.22,205.41,205.92,108880.0
2019-04-29 15:00:00,205.87,205.9,204.5,204.5,127343.0,205.87,205.9,204.5,204.5,127343.0
2019-04-30 09:30:00,204.36,208.33,204.36,205.78,165126.0,204.36,208.33,204.36,205.78,165126.0
2019-04-30 10:00:00,205.67,206.96,204.04,204.53,94819.0,205.67,206.96,204.04,204.53,94819.0
2019-04-30 11:00:00,204.55,205.25,203.05,204.86,88080.0,204.55,205.25,203.05,204.86,88080.0
2019-04-30 12:00:00,204.91,205.57,204.54,205.21,52044.0,204.91,205.57,204.54,205.21,52044.0
2019-04-30 13:00:00,205.23,205.23,204.28,205.02,43834.0,205.23,205.23,204.28,205.02,43834.0
2019-04-30 14:00:00,205.12,205.51,204.8,205.22,56905.0,205.12,205.51,204.8,205.22,56905.0
2019-04-30 15:00:00,205.18,205.93,205.01,205.71,124013.0,205.18,205.93,205.01,205.71,124013.0
2019-05-01 09:30:00,206.5,206.85,202.22,202.88,109696.0,206.5,206.85,202.22,202.88,109696.0
2019-05-01 10:00:00,202.66,204.3,201.26,201.68,230507.0,202.66,204.3,201.26,201.68,230507.0
2019-05-01 11:00:00,201.66,203.9,201.4,202.96,74054.0,201.66,203.9,201.4,202.96,74054.0
2019-05-01 12:00:00,203.01,203.94,202.6,203.11,53764.0,203.01,203.94,202.6,203.11,53764.0
2019-05-01 13:00:00,203.23,203.58,202.26,202.94,70451.0,203.23,203.58,202.26,202.94,70451.0
2019-05-01 14:00:00,202.82,203.99,202.1,203.14,68452.0,202.82,203.99,202.1,203.14,68452.0
2019-05-01 15:00:00,203.14,203.73,201.18,201.27,155576.0,203.14,203.73,201.18,201.27,155576.0
2019-05-02 09:30:00,200.24,200.7,198.24,199.97,155687.0,200.24,200.7,198.24,199.97,155687.0
2019-05-02 10:00:00,200.28,201.79,199.7,199.7,97049.0,200.28,201.79,199.7,199.7,97049.0
2019-05-02 11:00:00,199.72,200.1,194.81,195.37,212914.0,199.72,200.1,194.81,195.37,212914.0
2019-05-02 12:00:00,195.48,198.62,195.37,197.37,81967.0,195.48,198.62,195.37,197.37,81967.0
2019-05-02 13:00:00,197.45,198.82,197.14,197.67,45634.0,197.45,198.82,197.14,197.67,45634.0
2019-05-02 14:00:00,197.7,198.46,197.32,197.69,55128.0,197.7,198.46,197.32,197.69,55128.0
2019-05-02 15:00:00,197.67,198.9,197.48,198.65,127207.0,197.67,198.9,197.48,198.65,127207.0
2019-05-03 09:30:00,200.78,202.0,198.05,201.59,70298.0,200.78,202.0,198.05,201.59,70298.0
2019-05-03 10:00:00,201.47,202.68,200.88,202.54,100798.0,201.47,202.68,200.88,202.54,100798.0
2019-05-03 11:00:00,202.54,203.79,201.78,201.78,95946.0,202.54,203.79,201.78,201.78,95946.0
2019-05-03 12:00:00,201.78,201.95,200.8,201.6,53635.0,201.78,201.95,200.8,201.6,53635.0
2019-05-03 13:00:00,201.51,202.45,201.12,202.43,50151.0,201.51,202.45,201.12,202.43,50151.0
2019-05-03 14:00:00,202.43,202.89,201.94,202.07,27785.0,202.43,202.89,201.94,202.07,27785.0
2019-05-03 15:00:00,202.0,203.34,201.55,203.12,112563.0,202.0,203.34,201.55,203.12,112563.0
2019-05-06 09:30:00,196.69,200.76,195.04,200.09,160505.0,196.69,200.76,195.04,200.09,160505.0
2019-05-06 10:00:00,199.97,201.62,198.13,201.15,153851.0,199.97,201.62,198.13,201.15,153851.0
2019-05-06 11:00:00,201.07,202.62,200.93,201.93,62330.0,201.07,202.62,200.93,201.93,62330.0
2019-05-06 12:00:00,201.94,202.43,199.92,200.32,47179.0,201.94,202.43,199.92,200.32,47179.0
2019-05-06 13:00:00,200.23,200.78,199.77,200.68,37080.0,200.23,200.78,199.77,200.68,37080.0
2019-05-06 14:00:00,200.61,203.12,200.52,202.95,59980.0,200.61,203.12,200.52,202.95,59980.0
2019-05-06 15:00:00,203.13,203.28,202.52,203.08,122452.0,203.13,203.28,202.52,203.08,122452.0
2019-05-07 09:30:00,200.66,201.99,198.25,199.5,82699.0,200.66,201.99,198.25,199.5,82699.0
2019-05-07 10:00:00,199.44,199.69,196.34,197.14,151936.0,199.44,199.69,196.34,197.14,151936.0
2019-05-07 11:00:00,197.0,198.91,196.16,198.56,99665.0,197.0,198.91,196.16,198.56,99665.0
2019-05-07 12:00:00,198.42,199.51,197.63,197.73,84611.0,198.42,199.51,197.63,197.73,84611.0
2019-05-07 13:00:00,197.63,197.8,195.69,196.98,141610.0,197.63,197.8,195.69,196.98,141610.0
2019-05-07 14:00:00,196.87,197.0,195.11,196.53,106917.0,196.87,197.0,195.11,196.53,106917.0
2019-05-07 15:00:00,196.76,198.87,196.3,198.57,144673.0,196.76,198.87,196.3,198.57,144673.0
2019-05-08 09:30:00,198.0,198.25,196.0,196.04,72216.0,198.0,198.25,196.0,196.04,72216.0
2019-05-08 10:00:00,196.37,197.87,195.66,196.71,215204.0,196.37,197.87,195.66,196.71,215204.0
2019-05-08 11:00:00,196.96,198.35,196.09,198.07,368660.0,196.96,198.35,196.09,198.07,368660.0
2019-05-08 12:00:00,198.09,199.61,197.52,199.34,62591.0,198.09,199.61,197.52,199.34,62591.0
2019-05-08 13:00:00,199.55,200.06,199.01,199.71,82363.0,199.55,200.06,199.01,199.71,82363.0
2019-05-08 14:00:00,199.56,199.75,197.75,198.17,102609.0,199.56,199.75,197.75,198.17,102609.0
2019-05-08 15:00:00,198.12,198.38,196.7,196.83,267564.0,198.12,198.38,196.7,196.83,267564.0
2019-05-09 09:30:00,194.55,194.6,192.12,193.2,92691.0,194.55,194.6,192.12,193.2,92691.0
2019-05-09 10:00:00,193.36,194.9,191.25,194.77,152112.0,193.36,194.9,191.25,194.77,152112.0
2019-05-09 11:00:00,194.49,198.14,194.4,197.8,124254.0,194.49,198.14,194.4,197.8,124254.0
2019-05-09 12:00:00,197.76,199.91,197.05,199.06,113954.0,197.76,199.91,197.05,199.06,113954.0
2019-05-09 13:00:00,199.06,199.98,198.17,199.51,92335.0,199.06,199.98,198.17,199.51,92335.0
2019-05-09 14:00:00,199.69,200.39,198.87,198.95,106530.0,199.69,200.39,198.87,198.95,106530.0
2019-05-09 15:00:00,198.97,200.52,198.29,200.35,232054.0,198.97,200.52,198.29,200.35,232054.0
2019-05-10 09:30:00,198.78,201.68,197.34,200.46,63890.0,198.78,201.68,197.34,200.46,63890.0
2019-05-10 10:00:00,200.55,200.56,197.67,198.24,130938.0,200.55,200.56,197.67,198.24,130938.0
2019-05-10 11:00:00,198.02,198.95,197.37,198.24,113557.0,198.02,198.95,197.37,198.24,113557.0
2019-05-10 12:00:00,198.13,201.57,197.94,201.28,68565.0,198.13,201.57,197.94,201.28,68565.0
2019-05-10 13:00:00,201.16,203.21,200.96,202.52,95659.0,201.16,203.21,200.96,202.52,95659.0
2019-05-10 14:00:00,202.49,202.91,201.67,202.55,79340.0,202.49,202.91,201.67,202.55,79340.0
2019-05-10 15:00:00,202.58,204.23,202.58,203.53,189006.0,202.58,204.23,202.58,203.53,189006.0
2019-05-13 09:30:00,198.49,200.99,196.61,198.08,237290.0,198.49,200.99,196.61,198.08,237290.0
2019-05-13 10:00:00,198.0,198.36,196.15,197.92,153276.0,198.0,198.36,196.15,197.92,153276.0
2019-05-13 11:00:00,198.22,198.5,196.5,197.25,108334.0,198.22,198.5,196.5,197.25,108334.0
2019-05-13 12:00:00,197.13,197.17,195.14,195.53,50515.0,197.13,197.17,195.14,195.53,50515.0
2019-05-13 13:00:00,195.39,196.33,194.53,196.24,58619.0,195.39,196.33,194.53,196.24,58619.0
2019-05-13 14:00:00,196.19,196.33,195.05,196.2,50328.0,196.19,196.33,195.05,196.2,50328.0
2019-05-13 15:00:00,196.32,196.55,193.84,194.2,163939.0,196.32,196.55,193.84,194.2,163939.0
2019-05-14 09:30:00,196.11,197.98,195.37,195.72,126262.0,196.11,197.98,195.37,195.72,126262.0
2019-05-14 10:00:00,195.96,199.5,195.96,198.67,143169.0,195.96,199.5,195.96,198.67,143169.0
2019-05-14 11:00:00,198.73,200.77,197.83,199.75,111382.0,198.73,200.77,197.83,199.75,111382.0
2019-05-14 12:00:00,199.76,200.52,199.66,200.14,54520.0,199.76,200.52,199.66,200.14,54520.0
2019-05-14 13:00:00,200.25,201.25,200.08,201.21,44379.0,200.25,201.25,200.08,201.21,44379.0
2019-05-14 14:00:00,201.18,202.11,200.7,201.28,57521.0,201.18,202.11,200.7,201.28,57521.0
2019-05-14 15:00:00,201.14,201.87,201.02,201.32,140279.0,201.14,201.87,201.02,201.32,140279.0
2019-05-15 09:30:00,200.03,204.3,199.29,204.07,106478.0,200.03,204.3,199.29,204.07,106478.0
2019-05-15 10:00:00,204.22,205.6,203.25,205.37,125305.0,204.22,205.6,203.25,205.37,125305.0
2019-05-15 11:00:00,205.37,206.82,204.47,205.55,103807.0,205.37,206.82,204.47,205.55,103807.0
2019-05-15 12:00:00,205.53,206.1,204.36,204.59,63034.0,205.53,206.1,204.36,204.59,63034.0
2019-05-15 13:00:00,204.48,206.03,204.43,205.89,63397.0,204.48,206.03,204.43,205.89,63397.0
2019-05-15 14:00:00,205.94,206.07,205.5,205.74,82885.0,205.94,206.07,205.5,205.74,82885.0
2019-05-15 15:00:00,205.77,206.01,204.89,204.91,122218.0,205.77,206.01,204.89,204.91,122218.0
2019-05-16 09:30:00,205.0,209.14,204.41,208.78,243324.0,205.0,209.14,204.41,208.78,243324.0
2019-05-16 10:00:00,209.0,210.75,208.0,210.26,295349.0,209.0,210.75,208.0,210.26,295349.0
2019-05-16 11:00:00,210.44,212.17,210.32,211.43,255434.0,210.44,212.17,210.32,211.43,255434.0
2019-05-16 12:00:00,211.51,212.74,211.0,211.63,210188.0,211.51,212.74,211.0,211.63,210188.0
2019-05-16 13:00:00,211.62,213.98,211.3,213.17,222061.0,211.62,213.98,211.3,213.17,222061.0
2019-05-16 14:00:00,213.06,213.2,211.37,211.96,179548.0,213.06,213.2,211.37,211.96,179548.0
2019-05-16 15:00:00,211.71,213.12,211.56,212.0,353707.0,211.71,213.12,211.56,212.0,353707.0
2019-05-17 09:30:00,210.53,211.13,208.35,209.69,223271.0,210.53,211.13,208.35,209.69,223271.0
2019-05-17 10:00:00,209.66,211.57,207.81,211.45,186107.0,209.66,211.57,207.81,211.45,186107.0
2019-05-17 11:00:00,211.49,212.0,209.12,209.48,88475.0,211.49,212.0,209.12,209.48,88475.0
2019-05-17 12:00:00,209.25,210.3,208.89,210.26,82087.0,209.25,210.3,208.89,210.26,82087.0
2019-05-17 13:00:00,210.17,211.64,210.08,211.4,97905.0,210.17,211.64,210.08,211.4,97905.0
2019-05-17 14:00:00,211.39,212.25,211.09,211.98,133857.0,211.39,212.25,211.09,211.98,133857.0
2019-05-17 15:00:00,211.92,211.92,209.53,210.38,436160.0,211.92,211.92,209.53,210.38,436160.0
2019-05-20 09:30:00,208.14,209.36,205.11,205.65,143746.0,208.14,209.36,205.11,205.65,143746.0
2019-05-20 10:00:00,205.7,207.13,203.87,207.07,176922.0,205.7,207.13,203.87,207.07,176922.0
2019-05-20 11:00:00,207.16,207.59,205.43,205.9,116641.0,207.16,207.59,205.43,205.9,116641.0
2019-05-20 12:00:00,205.83,206.55,204.77,205.0,116095.0,205.83,206.55,204.77,205.0,116095.0
2019-05-20 13:00:00,204.78,205.65,204.2,204.45,59864.0,204.78,205.65,204.2,204.45,59864.0
2019-05-20 14:00:00,204.5,205.23,202.74,203.38,133850.0,204.5,205.23,202.74,203.38,133850.0
2019-05-20 15:00:00,203.4,203.85,202.67,202.88,259811.0,203.4,203.85,202.67,202.88,259811.0
2019-05-21 09:30:00,205.81,208.1,205.81,206.4,161781.0,205.81,208.1,205.81,206.4,161781.0
2019-05-21 10:00:00,206.39,207.06,205.67,206.52,201924.0,206.39,207.06,205.67,206.52,201924.0
2019-05-21 11:00:00,206.52,207.37,206.22,206.89,147972.0,206.52,207.37,206.22,206.89,147972.0
2019-05-21 12:00:00,207.02,207.5,206.81,206.97,121821.0,207.02,207.5,206.81,206.97,121821.0
2019-05-21 13:00:00,206.99,207.18,206.83,207.0,66711.0,206.99,207.18,206.83,207.0,66711.0
2019-05-21 14:00:00,207.0,207.59,206.82,206.84,93461.0,207.0,207.59,206.82,206.84,93461.0
2019-05-21 15:00:00,206.87,207.07,206.03,206.82,214682.0,206.87,207.07,206.03,206.82,214682.0
2019-05-22 09:30:00,205.13,209.84,205.13,209.1,160470.0,205.13,209.84,205.13,209.1,160470.0
2019-05-22 10:00:00,209.26,210.54,208.7,209.77,333141.0,209.26,210.54,208.7,209.77,333141.0
2019-05-22 11:00:00,209.62,210.5,209.33,210.28,90732.0,209.62,210.5,209.33,210.28,90732.0
2019-05-22 12:00:00,210.27,210.47,209.73,210.3,849687.0,210.27,210.47,209.73,210.3,849687.0
2019-05-22 13:00:00,210.25,210.45,209.5,210.45,80957.0,210.25,210.45,209.5,210.45,80957.0
2019-05-22 14:00:00,210.43,210.87,209.71,210.5,70393.0,210.43,210.87,209.71,210.5,70393.0
2019-05-22 15:00:00,210.44,210.68,209.9,210.4,145510.0,210.44,210.68,209.9,210.4,145510.0
2019-05-23 09:30:00,209.18,209.9,205.11,205.48,181986.0,209.18,209.9,205.11,205.48,181986.0
2019-05-23 10:00:00,205.34,206.44,202.44,205.94,223186.0,205.34,206.44,202.44,205.94,223186.0
2019-05-23 11:00:00,205.95,207.26,205.68,206.12,112826.0,205.95,207.26,205.68,206.12,112826.0
2019-05-23 12:00:00,206.27,206.5,204.25,204.36,98988.0,206.27,206.5,204.25,204.36,98988.0
2019-05-23 13:00:00,204.46,206.35,204.32,205.54,64459.0,204.46,206.35,204.32,205.54,64459.0
2019-05-23 14:00:00,205.51,205.56,204.48,204.9,105107.0,205.51,205.56,204.48,204.9,105107.0
2019-05-23 15:00:00,204.93,206.43,204.58,205.46,276905.0,204.93,206.43,204.58,205.46,276905.0
2019-05-24 09:30:00,207.02,211.06,206.5,209.95,169367.0,207.02,211.06,206.5,209.95,169367.0
2019-05-24 10:00:00,209.81,211.87,209.69,210.13,248358.0,209.81,211.87,209.69,210.13,248358.0
2019-05-24 11:00:00,210.15,210.76,208.66,210.34,121257.0,210.15,210.76,208.66,210.34,121257.0
2019-05-24 12:00:00,210.34,211.67,210.22,211.59,91085.0,210.34,211.67,210.22,211.59,91085.0
2019-05-24 13:00:00,211.59,212.49,210.79,212.22,113274.0,211.59,212.49,210.79,212.22,113274.0
2019-05-24 14:00:00,212.26,213.13,211.95,212.59,202493.0,212.26,213.13,211.95,212.59,202493.0
2019-05-24 15:00:00,212.61,212.69,210.59,210.79,210893.0,212.61,212.69,210.59,210.79,210893.0
2019-05-28 09:30:00,212.5,217.25,211.86,217.25,268646.0,212.5,217.25,211.86,217.25,268646.0
2019-05-28 10:00:00,217.34,217.63,215.05,215.75,253266.0,217.34,217.63,215.05,215.75,253266.0
2019-05-28 11:00:00,215.75,216.55,215.5,216.48,159535.0,215.75,216.55,215.5,216.48,159535.0
2019-05-28 12:00:00,216.35,216.95,216.02,216.59,165061.0,216.35,216.95,216.02,216.59,165061.0
2019-05-28 13:00:00,216.51,216.64,215.46,216.21,145730.0,216.51,216.64,215.46,216.21,145730.0
2019-05-28 14:00:00,216.15,216.15,212.1,213.45,273411.0,216.15,216.15,212.1,213.45,273411.0
2019-05-28 15:00:00,213.37,213.5,211.63,212.31,849220.0,213.37,213.5,211.63,212.31,849220.0
2019-05-29 09:30:00,209.85,210.0,200.56,203.36,902793.0,209.85,210.0,200.56,203.36,902793.0
2019-05-29 10:00:00,203.24,206.94,201.67,202.03,931920.0,203.24,206.94,201.67,202.03,931920.0
2019-05-29 11:00:00,202.0,202.29,199.36,201.34,713972.0,202.0,202.29,199.36,201.34,713972.0
2019-05-29 12:00:00,201.14,203.09,200.92,202.62,421860.0,201.14,203.09,200.92,202.62,421860.0
2019-05-29 13:00:00,202.6,205.25,202.29,204.31,453172.0,202.6,205.25,202.29,204.31,453172.0
2019-05-29 14:00:00,204.32,205.04,200.97,202.55,323744.0,204.32,205.04,200.97,202.55,323744.0
2019-05-29 15:00:00,202.48,203.62,201.78,203.25,483033.0,202.48,203.62,201.78,203.25,483033.0
2019-05-30 09:30:00,203.1,207.0,203.01,204.75,212369.0,203.1,207.0,203.01,204.75,212369.0
2019-05-30 10:00:00,204.79,206.65,204.45,206.24,166013.0,204.79,206.65,204.45,206.24,166013.0
2019-05-30 11:00:00,206.32,207.0,204.91,205.29,148739.0,206.32,207.0,204.91,205.29,148739.0
2019-05-30 12:00:00,205.26,205.92,204.74,205.44,63049.0,205.26,205.92,204.74,205.44,63049.0
2019-05-30 13:00:00,205.34,205.34,203.79,204.37,67366.0,205.34,205.34,203.79,204.37,67366.0
2019-05-30 14:00:00,204.38,205.2,203.81,205.09,82573.0,204.38,205.2,203.81,205.09,82573.0
2019-05-30 15:00:00,205.06,208.36,204.22,207.91,487152.0,205.06,208.36,204.22,207.91,487152.0
2019-05-31 09:30:00,203.99,207.8,203.31,205.98,170250.0,203.99,207.8,203.31,205.98,170250.0
2019-05-31 10:00:00,206.01,206.2,204.67,205.69,157673.0,206.01,206.2,204.67,205.69,157673.0
2019-05-31 11:00:00,205.56,207.12,205.33,206.09,220310.0,205.56,207.12,205.33,206.09,220310.0
2019-05-31 12:00:00,205.99,206.67,204.81,206.38,110621.0,205.99,206.67,204.81,206.38,110621.0
2019-05-31 13:00:00,206.33,207.55,206.31,207.36,105577.0,206.33,207.55,206.31,207.36,105577.0
2019-05-31 14:00:00,207.41,207.41,204.7,204.9,126239.0,207.41,207.41,204.7,204.9,126239.0
2019-05-31 15:00:00,205.03,205.03,203.05,204.09,273109.0,205.03,205.03,203.05,204.09,273109.0
2019-06-03 09:30:00,203.69,204.79,196.0,196.0,312556.0,203.69,204.79,196.0,196.0,312556.0
2019-06-03 10:00:00,196.0,197.32,194.46,196.51,309464.0,196.0,197.32,194.46,196.51,309464.0
2019-06-03 11:00:00,196.62,197.53,196.16,196.95,185893.0,196.62,197.53,196.16,196.95,185893.0
2019-06-03 12:00:00,196.93,197.03,193.75,194.14,183898.0,196.93,197.03,193.75,194.14,183898.0
2019-06-03 13:00:00,194.18,195.12,192.36,193.34,110841.0,194.18,195.12,192.36,193.34,110841.0
2019-06-03 14:00:00,193.23,194.77,192.8,193.24,223831.0,193.23,194.77,192.8,193.24,223831.0
2019-06-03 15:00:00,193.32,193.44,190.38,191.87,528561.0,193.32,193.44,190.38,191.87,528561.0
2019-06-04 09:30:00,193.52,193.99,189.62,191.0,409522.0,193.52,193.99,189.62,191.0,409522.0
2019-06-04 10:00:00,191.0,192.21,189.73,191.29,340230.0,191.0,192.21,189.73,191.29,340230.0
2019-06-04 11:00:00,191.2,193.5,191.14,192.32,351603.0,191.2,193.5,191.14,192.32,351603.0
2019-06-04 12:00:00,192.5,192.87,191.26,192.36,259849.0,192.5,192.87,191.26,192.36,259849.0
2019-06-04 13:00:00,192.36,194.95,192.35,194.52,249641.0,192.36,194.95,192.35,194.52,249641.0
2019-06-04 14:00:00,194.54,195.42,193.83,194.19,316862.0,194.54,195.42,193.83,194.19,316862.0
2019-06-04 15:00:00,194.29,195.99,194.19,195.73,390530.0,194.29,195.99,194.19,195.73,390530.0
2019-06-05 09:30:00,198.98,200.81,196.92,198.27,334665.0,198.98,200.81,196.92,198.27,334665.0
2019-06-05 10:00:00,198.27,198.61,194.89,195.2,184440.0,198.27,198.61,194.89,195.2,184440.0
2019-06-05 11:00:00,195.25,197.5,195.08,197.5,100312.0,195.25,197.5,195.08,197.5,100312.0
2019-06-05 12:00:00,197.63,197.98,196.22,196.36,81350.0,197.63,197.98,196.22,196.36,81350.0
2019-06-05 13:00:00,196.45,198.35,196.32,197.57,107494.0,196.45,198.35,196.32,197.57,107494.0
2019-06-05 14:00:00,197.42,198.6,197.28,198.47,123765.0,197.42,198.6,197.28,198.47,123765.0
2019-06-05 15:00:00,198.44,200.15,197.68,199.58,389986.0,198.44,200.15,197.68,199.58,389986.0
2019-06-06 09:30:00,199.13,201.75,198.83,198.84,124237.0,199.13,201.75,198.83,198.84,124237.0
2019-06-06 10:00:00,199.02,200.93,198.29,200.31,128338.0,199.02,200.93,198.29,200.31,128338.0
2019-06-06 11:00:00,200.13,202.89,199.82,202.21,88461.0,200.13,202.89,199.82,202.21,88461.0
2019-06-06 12:00:00,202.19,202.78,201.62,202.64,45246.0,202.19,202.78,201.62,202.64,45246.0
2019-06-06 13:00:00,202.69,202.96,202.16,202.83,65066.0,202.69,202.96,202.16,202.83,65066.0
2019-06-06 14:00:00,202.88,204.25,202.45,204.0,109876.0,202.88,204.25,202.45,204.0,109876.0
2019-06-06 15:00:00,204.1,205.3,203.7,204.15,294724.0,204.1,205.3,203.7,204.15,294724.0
2019-06-07 09:30:00,204.85,208.9,204.19,207.68,161726.0,204.85,208.9,204.19,207.68,161726.0
2019-06-07 10:00:00,207.33,209.2,206.24,208.78,221419.0,207.33,209.2,206.24,208.78,221419.0
2019-06-07 11:00:00,208.88,209.5,207.73,209.4,159994.0,208.88,209.5,207.73,209.4,159994.0
2019-06-07 12:00:00,209.33,210.28,209.32,210.21,146683.0,209.33,210.28,209.32,210.21,146683.0
2019-06-07 13:00:00,210.19,210.91,210.0,210.65,112659.0,210.19,210.91,210.0,210.65,112659.0
2019-06-07 14:00:00,210.72,210.78,210.06,210.34,124896.0,210.72,210.78,210.06,210.34,124896.0
2019-06-07 15:00:00,210.33,211.82,210.18,211.48,273493.0,210.33,211.82,210.18,211.48,273493.0
2019-06-10 09:30:00,213.68,216.85,213.65,215.24,195328.0,213.68,216.85,213.65,215.24,195328.0
2019-06-10 10:00:00,215.27,216.61,213.53,215.98,187080.0,215.27,216.61,213.53,215.98,187080.0
2019-06-10 11:00:00,215.87,217.0,215.7,216.02,180513.0,215.87,217.0,215.7,216.02,180513.0
2019-06-10 12:00:00,216.08,216.09,214.61,215.22,80849.0,216.08,216.09,214.61,215.22,80849.0
2019-06-10 13:00:00,215.14,216.11,214.97,215.55,77021.0,215.14,216.11,214.97,215.55,77021.0
2019-06-10 14:00:00,215.63,215.63,213.78,214.76,140119.0,215.63,215.63,213.78,214.76,140119.0
2019-06-10 15:00:00,214.91,215.31,213.3,213.75,198920.0,214.91,215.31,213.3,213.75,198920.0
2019-06-11 09:30:00,216.02,216.68,208.71,210.05,186289.0,216.02,216.68,208.71,210.05,186289.0
2019-06-11 10:00:00,210.05,210.53,207.2,208.16,190662.0,210.05,210.53,207.2,208.16,190662.0
2019-06-11 11:00:00,208.09,208.23,204.03,204.32,154582.0,208.09,208.23,204.03,204.32,154582.0
2019-06-11 12:00:00,204.38,205.77,203.65,205.5,90131.0,204.38,205.77,203.65,205.5,90131.0
2019-06-11 13:00:00,205.42,206.64,204.3,206.43,100269.0,205.42,206.64,204.3,206.43,100269.0
2019-06-11 14:00:00,206.44,207.07,204.85,205.07,109683.0,206.44,207.07,204.85,205.07,109683.0
2019-06-11 15:00:00,205.08,206.32,204.9,205.77,209839.0,205.08,206.32,204.9,205.77,209839.0
2019-06-12 09:30:00,205.11,207.86,205.07,207.41,61370.0,205.11,207.86,205.07,207.41,61370.0
2019-06-12 10:00:00,207.47,208.9,205.24,207.28,287258.0,207.47,208.9,205.24,207.28,287258.0
2019-06-12 11:00:00,207.25,207.79,206.24,207.0,77019.0,207.25,207.79,206.24,207.0,77019.0
2019-06-12 12:00:00,207.18,208.76,207.18,208.45,165437.0,207.18,208.76,207.18,208.45,165437.0
2019-06-12 13:00:00,208.43,208.43,207.62,208.07,45608.0,208.43,208.43,207.62,208.07,45608.0
2019-06-12 14:00:00,208.01,209.16,207.96,208.55,163831.0,208.01,209.16,207.96,208.55,163831.0
2019-06-12 15:00:00,208.55,209.65,208.43,209.35,149637.0,208.55,209.65,208.43,209.35,149637.0
2019-06-13 09:30:00,207.81,210.25,205.34,208.87,145408.0,207.81,210.25,205.34,208.87,145408.0
2019-06-13 10:00:00,209.25,210.03,207.44,209.03,206292.0,209.25,210.03,207.44,209.03,206292.0
2019-06-13 11:00:00,209.04,210.77,208.5,209.25,164556.0,209.04,210.77,208.5,209.25,164556.0
2019-06-13 12:00:00,209.41,209.46,207.89,208.34,88674.0,209.41,209.46,207.89,208.34,88674.0
2019-06-13 13:00:00,208.33,208.44,207.64,208.2,79371.0,208.33,208.44,207.64,208.2,79371.0
2019-06-13 14:00:00,208.17,208.31,207.46,207.94,132625.0,208.17,208.31,207.46,207.94,132625.0
2019-06-13 15:00:00,207.9,208.5,207.27,208.37,202122.0,207.9,208.5,207.27,208.37,202122.0
2019-06-14 09:30:00,207.99,209.9,207.1,208.31,71987.0,207.99,209.9,207.1,208.31,71987.0
2019-06-14 10:00:00,208.08,209.0,205.51,205.51,159374.0,208.08,209.0,205.51,205.51,159374.0
2019-06-14 11:00:00,205.74,207.76,205.09,206.9,82125.0,205.74,207.76,205.09,206.9,82125.0
2019-06-14 12:00:00,206.92,207.72,206.61,207.58,33581.0,206.92,207.72,206.61,207.58,33581.0
2019-06-14 13:00:00,207.66,207.66,206.91,207.18,21061.0,207.66,207.66,206.91,207.18,21061.0
2019-06-14 14:00:00,207.16,208.16,207.04,208.11,78922.0,207.16,208.16,207.04,208.11,78922.0
2019-06-14 15:00:00,208.12,209.24,207.89,208.08,121913.0,208.12,209.24,207.89,208.08,121913.0
2019-06-17 09:30:00,209.0,212.45,208.85,211.39,157166.0,209.0,212.45,208.85,211.39,157166.0
2019-06-17 10:00:00,211.5,211.95,207.74,208.98,127929.0,211.5,211.95,207.74,208.98,127929.0
2019-06-17 11:00:00,208.89,209.6,207.04,207.22,234792.0,208.89,209.6,207.04,207.22,234792.0
2019-06-17 12:00:00,207.26,209.11,207.12,208.94,81973.0,207.26,209.11,207.12,208.94,81973.0
2019-06-17 13:00:00,208.98,209.77,208.57,209.53,92486.0,208.98,209.77,208.57,209.53,92486.0
2019-06-17 14:00:00,209.45,210.03,209.0,209.6,153883.0,209.45,210.03,209.0,209.6,153883.0
2019-06-17 15:00:00,209.56,209.64,208.66,209.02,138779.0,209.56,209.64,208.66,209.02,138779.0
2019-06-18 09:30:00,211.99,214.31,211.31,213.25,166997.0,211.99,214.31,211.31,213.25,166997.0
2019-06-18 10:00:00,213.43,215.48,213.42,214.61,221338.0,213.43,215.48,213.42,214.61,221338.0
2019-06-18 11:00:00,214.66,215.21,213.81,213.95,105256.0,214.66,215.21,213.81,213.95,105256.0
2019-06-18 12:00:00,213.95,214.11,212.92,213.19,65215.0,213.95,214.11,212.92,213.19,65215.0
2019-06-18 13:00:00,213.19,213.22,212.01,212.22,86176.0,213.19,213.22,212.01,212.22,86176.0
2019-06-18 14:00:00,212.29,213.48,212.29,213.05,81697.0,212.29,213.48,212.29,213.05,81697.0
2019-06-18 15:00:00,213.07,213.95,212.97,213.26,226338.0,213.07,213.95,212.97,213.26,226338.0
2019-06-19 09:30:00,213.72,215.02,212.31,212.47,58960.0,213.72,215.02,212.31,212.47,58960.0
2019-06-19 10:00:00,212.58,212.97,211.33,211.84,81382.0,212.58,212.97,211.33,211.84,81382.0
2019-06-19 11:00:00,211.84,213.17,211.35,212.64,80926.0,211.84,213.17,211.35,212.64,80926.0
2019-06-19 12:00:00,212.68,212.95,212.06,212.4,54299.0,212.68,212.95,212.06,212.4,54299.0
2019-06-19 13:00:00,212.3,212.3,211.11,211.27,28890.0,212.3,212.3,211.11,211.27,28890.0
2019-06-19 14:00:00,211.46,213.72,211.0,212.42,68150.0,211.46,213.72,211.0,212.42,68150.0
2019-06-19 15:00:00,212.45,216.21,212.35,215.65,244231.0,212.45,216.21,212.35,215.65,244231.0
2019-06-20 09:30:00,219.33,221.0,218.43,219.05,240121.0,219.33,221.0,218.43,219.05,240121.0
2019-06-20 10:00:00,219.31,219.83,217.48,218.49,291989.0,219.31,219.83,217.48,218.49,291989.0
2019-06-20 11:00:00,218.59,219.23,217.55,218.05,112985.0,218.59,219.23,217.55,218.05,112985.0
2019-06-20 12:00:00,218.04,218.2,215.58,217.2,214376.0,218.04,218.2,215.58,217.2,214376.0
2019-06-20 13:00:00,217.26,218.49,217.01,217.83,33589.0,217.26,218.49,217.01,217.83,33589.0
2019-06-20 14:00:00,217.77,219.0,217.76,218.65,55962.0,217.77,219.0,217.76,218.65,55962.0
2019-06-20 15:00:00,218.7,220.47,218.31,220.11,297276.0,218.7,220.47,218.31,220.11,297276.0
2019-06-21 09:30:00,218.32,219.02,217.33,218.13,132743.0,218.32,219.02,217.33,218.13,132743.0
2019-06-21 10:00:00,218.12,218.91,216.9,217.71,66642.0,218.12,218.91,216.9,217.71,66642.0
2019-06-21 11:00:00,217.65,219.0,217.27,217.43,55168.0,217.65,219.0,217.27,217.43,55168.0
2019-06-21 12:00:00,217.5,217.8,217.06,217.62,34136.0,217.5,217.8,217.06,217.62,34136.0
2019-06-21 13:00:00,217.65,218.03,217.0,217.34,63463.0,217.65,218.03,217.0,217.34,63463.0
2019-06-21 14:00:00,217.29,217.38,216.36,216.41,44085.0,217.29,217.38,216.36,216.41,44085.0
2019-06-21 15:00:00,216.53,217.17,215.84,216.36,177139.0,216.53,217.17,215.84,216.36,177139.0
2019-06-24 09:30:00,217.5,218.27,211.75,212.23,175769.0,217.5,218.27,211.75,212.23,175769.0
2019-06-24 10:00:00,212.1,213.29,208.85,209.09,399284.0,212.1,213.29,208.85,209.09,399284.0
2019-06-24 11:00:00,209.1,210.14,208.81,210.05,202612.0,209.1,210.14,208.81,210.05,202612.0
2019-06-24 12:00:00,210.05,211.02,209.0,209.61,131192.0,210.05,211.02,209.0,209.61,131192.0
2019-06-24 13:00:00,209.67,210.05,208.5,208.82,131243.0,209.67,210.05,208.5,208.82,131243.0
2019-06-24 14:00:00,208.89,210.17,208.5,209.4,246280.0,208.89,210.17,208.5,209.4,246280.0
2019-06-24 15:00:00,209.4,209.7,208.25,209.01,342140.0,209.4,209.7,208.25,209.01,342140.0
2019-06-25 09:30:00,209.67,210.09,206.29,208.73,126083.0,209.67,210.09,206.29,208.73,126083.0
2019-06-25 10:00:00,208.74,209.07,205.4,205.42,125169.0,208.74,209.07,205.4,205.42,125169.0
2019-06-25 11:00:00,205.55,207.61,204.69,206.45,128779.0,205.55,207.61,204.69,206.45,128779.0
2019-06-25 12:00:00,206.5,207.35,205.5,205.52,45078.0,206.5,207.35,205.5,205.52,45078.0
2019-06-25 13:00:00,205.45,206.66,205.0,205.11,89814.0,205.45,206.66,205.0,205.11,89814.0
2019-06-25 14:00:00,205.16,205.16,203.02,204.13,174733.0,205.16,205.16,203.02,204.13,174733.0
2019-06-25 15:00:00,204.23,205.69,203.19,204.52,323211.0,204.23,205.69,203.19,204.52,323211.0
2019-06-26 09:30:00,207.39,209.66,204.1,204.75,176332.0,207.39,209.66,204.1,204.75,176332.0
2019-06-26 10:00:00,204.86,205.75,203.38,204.02,187393.0,204.86,205.75,203.38,204.02,187393.0
2019-06-26 11:00:00,204.08,204.95,203.07,204.74,170098.0,204.08,204.95,203.07,204.74,170098.0
2019-06-26 12:00:00,204.8,206.0,204.35,205.89,85009.0,204.8,206.0,204.35,205.89,85009.0
2019-06-26 13:00:00,205.8,206.55,204.79,205.11,81565.0,205.8,206.55,204.79,205.11,81565.0
2019-06-26 14:00:00,205.08,205.41,203.89,204.58,93287.0,205.08,205.41,203.89,204.58,93287.0
2019-06-26 15:00:00,204.6,205.23,204.47,204.51,158137.0,204.6,205.23,204.47,204.51,158137.0
2019-06-27 09:30:00,205.08,206.96,203.27,205.19,59983.0,205.08,206.96,203.27,205.19,59983.0
2019-06-27 10:00:00,205.3,207.48,204.96,206.97,64341.0,205.3,207.48,204.96,206.97,64341.0
2019-06-27 11:00:00,207.13,207.59,205.28,205.38,118674.0,207.13,207.59,205.28,205.38,118674.0
2019-06-27 12:00:00,205.34,206.6,205.17,206.21,108849.0,205.34,206.6,205.17,206.21,108849.0
2019-06-27 13:00:00,206.21,206.32,205.44,206.17,145423.0,206.21,206.32,205.44,206.17,145423.0
2019-06-27 14:00:00,206.11,206.86,206.02,206.26,46384.0,206.11,206.86,206.02,206.26,46384.0
2019-06-27 15:00:00,206.23,206.57,205.36,206.26,230880.0,206.23,206.57,205.36,206.26,230880.0
2019-06-28 09:30:00,206.87,208.81,205.0,205.13,41115.0,206.87,208.81,205.0,205.13,41115.0
2019-06-28 10:00:00,204.99,208.48,204.71,207.51,208369.0,204.99,208.48,204.71,207.51,208369.0
2019-06-28 11:00:00,207.45,207.98,206.59,207.66,66324.0,207.45,207.98,206.59,207.66,66324.0
2019-06-28 12:00:00,207.73,208.95,207.41,208.03,56689.0,207.73,208.95,207.41,208.03,56689.0
2019-06-28 13:00:00,208.05,208.05,205.96,205.97,98674.0,208.05,208.05,205.96,205.97,98674.0
2019-06-28 14:00:00,206.06,207.32,206.04,206.75,57259.0,206.06,207.32,206.04,206.75,57259.0
2019-06-28 15:00:00,206.8,207.0,204.9,205.38,351454.0,206.8,207.0,204.9,205.38,351454.0
2019-07-01 09:30:00,210.35,211.0,208.5,210.26,202063.0,210.35,211.0,208.5,210.26,202063.0
2019-07-01 10:00:00,210.44,211.36,208.51,210.25,118590.0,210.44,211.36,208.51,210.25,118590.0
2019-07-01 11:00:00,210.32,211.77,209.84,211.07,166970.0,210.32,211.77,209.84,211.07,166970.0
2019-07-01 12:00:00,211.32,211.89,210.63,210.7,93868.0,211.32,211.89,210.63,210.7,93868.0
2019-07-01 13:00:00,210.6,211.84,210.6,211.63,62792.0,210.6,211.84,210.6,211.63,62792.0
2019-07-01 14:00:00,211.65,211.78,211.18,211.39,111262.0,211.65,211.78,211.18,211.39,111262.0
2019-07-01 15:00:00,211.38,213.66,211.33,213.47,291307.0,211.38,213.66,211.33,213.47,291307.0
2019-07-02 09:30:00,213.4,214.1,211.44,212.0,117151.0,213.4,214.1,211.44,212.0,117151.0
2019-07-02 10:00:00,212.07,213.45,211.02,212.77,191732.0,212.07,213.45,211.02,212.77,191732.0
2019-07-02 11:00:00,212.74,213.4,211.9,211.9,156387.0,212.74,213.4,211.9,211.9,156387.0
2019-07-02 12:00:00,211.76,212.21,211.07,211.76,95603.0,211.76,212.21,211.07,211.76,95603.0
2019-07-02 13:00:00,211.74,212.75,211.5,212.62,36847.0,211.74,212.75,211.5,212.62,36847.0
2019-07-02 14:00:00,212.63,213.73,212.36,213.27,53398.0,212.63,213.73,212.36,213.27,53398.0
2019-07-02 15:00:00,213.27,213.97,213.02,213.96,96377.0,213.27,213.97,213.02,213.96,96377.0
2019-07-03 09:30:00,214.96,216.49,213.54,216.49,123214.0,214.96,216.49,213.54,216.49,123214.0
2019-07-03 10:00:00,216.43,217.28,215.41,217.06,106262.0,216.43,217.28,215.41,217.06,106262.0
2019-07-03 11:00:00,217.11,217.55,215.5,217.01,118730.0,217.11,217.55,215.5,217.01,118730.0
2019-07-03 12:00:00,217.0,217.39,216.31,216.8,144495.0,217.0,217.39,216.31,216.8,144495.0
2019-07-05 09:30:00,214.21,215.11,211.78,211.88,61711.0,214.21,215.11,211.78,211.88,61711.0
2019-07-05 10:00:00,211.88,214.13,211.55,212.09,155359.0,211.88,214.13,211.55,212.09,155359.0
2019-07-05 11:00:00,212.25,214.26,212.13,214.05,38839.0,212.25,214.26,212.13,214.05,38839.0
2019-07-05 12:00:00,214.0,214.89,213.51,214.45,92294.0,214.0,214.89,213.51,214.45,92294.0
2019-07-05 13:00:00,214.45,216.46,214.3,215.11,179940.0,214.45,216.46,214.3,215.11,179940.0
2019-07-05 14:00:00,215.11,216.53,214.7,216.04,68316.0,215.11,216.53,214.7,216.04,68316.0
2019-07-05 15:00:00,216.04,216.07,215.26,215.91,79369.0,216.04,216.07,215.26,215.91,79369.0
2019-07-08 09:30:00,213.89,214.65,212.6,213.76,120215.0,213.89,214.65,212.6,213.76,120215.0
2019-07-08 10:00:00,213.85,214.82,212.97,214.0,269802.0,213.85,214.82,212.97,214.0,269802.0
2019-07-08 11:00:00,214.07,214.53,213.04,213.21,103509.0,214.07,214.53,213.04,213.21,103509.0
2019-07-08 12:00:00,213.2,213.2,212.15,212.97,62665.0,213.2,213.2,212.15,212.97,62665.0
2019-07-08 13:00:00,212.97,214.19,212.69,213.96,105124.0,212.97,214.19,212.69,213.96,105124.0
2019-07-08 14:00:00,213.91,214.91,213.62,214.1,113186.0,213.91,214.91,213.62,214.1,113186.0
2019-07-08 15:00:00,214.12,215.46,214.03,215.27,122275.0,214.12,215.46,214.03,215.27,122275.0
2019-07-09 09:30:00,214.0,216.92,213.33,216.08,74071.0,214.0,216.92,213.33,216.08,74071.0
2019-07-09 10:00:00,215.98,218.65,215.9,217.87,151503.0,215.98,218.65,215.9,217.87,151503.0
2019-07-09 11:00:00,217.91,218.91,217.52,218.3,65146.0,217.91,218.91,217.52,218.3,65146.0
2019-07-09 12:00:00,218.21,218.21,217.46,217.65,38561.0,218.21,218.21,217.46,217.65,38561.0
2019-07-09 13:00:00,217.61,218.65,217.21,218.48,41218.0,217.61,218.65,217.21,218.48,41218.0
2019-07-09 14:00:00,218.4,219.59,218.28,219.51,117226.0,218.4,219.59,218.28,219.51,117226.0
2019-07-09 15:00:00,219.47,219.54,218.44,218.74,269104.0,219.47,219.54,218.44,218.74,269104.0
2019-07-10 09:30:00,219.36,222.06,218.84,221.4,138808.0,219.36,222.06,218.84,221.4,138808.0
2019-07-10 10:00:00,221.5,221.94,219.2,219.45,121565.0,221.5,221.94,219.2,219.45,121565.0
2019-07-10 11:00:00,219.6,220.36,218.45,220.35,153541.0,219.6,220.36,218.45,220.35,153541.0
2019-07-10 12:00:00,220.23,220.65,218.9,219.25,51555.0,220.23,220.65,218.9,219.25,51555.0
2019-07-10 13:00:00,219.35,220.0,219.03,219.78,53344.0,219.35,220.0,219.03,219.78,53344.0
2019-07-10 14:00:00,219.89,220.01,219.15,219.58,35515.0,219.89,220.01,219.15,219.58,35515.0
2019-07-10 15:00:00,219.54,220.19,218.93,219.18,127785.0,219.54,220.19,218.93,219.18,127785.0
2019-07-11 09:30:00,219.55,221.52,219.5,220.95,178264.0,219.55,221.52,219.5,220.95,178264.0
2019-07-11 10:00:00,221.0,222.9,219.82,222.75,325905.0,221.0,222.9,219.82,222.75,325905.0
2019-07-11 11:00:00,222.8,223.5,222.38,222.95,108438.0,222.8,223.5,222.38,222.95,108438.0
2019-07-11 12:00:00,223.02,224.02,222.91,223.91,131694.0,223.02,224.02,222.91,223.91,131694.0
2019-07-11 13:00:00,223.95,224.43,223.58,223.83,285965.0,223.95,224.43,223.58,223.83,285965.0
2019-07-11 14:00:00,223.81,224.38,223.68,223.77,122055.0,223.81,224.38,223.68,223.77,122055.0
2019-07-11 15:00:00,223.79,224.35,223.07,224.33,226730.0,223.79,224.35,223.07,224.33,226730.0
2019-07-12 09:30:00,223.89,226.83,223.75,225.35,304614.0,223.89,226.83,223.75,225.35,304614.0
2019-07-12 10:00:00,225.29,225.93,220.89,222.4,282402.0,225.29,225.93,220.89,222.4,282402.0
2019-07-12 11:00:00,222.29,223.07,222.01,222.99,121802.0,222.29,223.07,222.01,222.99,121802.0
2019-07-12 12:00:00,222.81,223.15,222.11,222.52,68396.0,222.81,223.15,222.11,222.52,68396.0
2019-07-12 13:00:00,222.42,222.49,221.64,222.06,56247.0,222.42,222.49,221.64,222.06,56247.0
2019-07-12 14:00:00,222.02,222.84,221.86,222.45,105549.0,222.02,222.84,221.86,222.45,105549.0
2019-07-12 15:00:00,222.46,222.68,221.75,222.17,230605.0,222.46,222.68,221.75,222.17,230605.0
2019-07-15 09:30:00,221.66,221.99,218.06,220.45,160566.0,221.66,221.99,218.06,220.45,160566.0
2019-07-15 10:00:00,220.53,220.83,219.43,220.58,130934.0,220.53,220.83,219.43,220.58,130934.0
2019-07-15 11:00:00,220.72,221.04,219.08,219.38,245966.0,220.72,221.04,219.08,219.38,245966.0
2019-07-15 12:00:00,219.38,219.99,219.13,219.72,86083.0,219.38,219.99,219.13,219.72,86083.0
2019-07-15 13:00:00,219.77,220.09,218.37,218.37,95495.0,219.77,220.09,218.37,218.37,95495.0
2019-07-15 14:00:00,218.48,218.65,217.6,218.07,176993.0,218.48,218.65,217.6,218.07,176993.0
2019-07-15 15:00:00,218.07,218.55,217.1,218.0,333404.0,218.07,218.55,217.1,218.0,333404.0
2019-07-16 09:30:00,216.25,218.3,215.35,217.0,174634.0,216.25,218.3,215.35,217.0,174634.0
2019-07-16 10:00:00,217.25,217.26,213.63,213.89,201669.0,217.25,217.26,213.63,213.89,201669.0
2019-07-16 11:00:00,213.99,214.26,212.49,212.86,128936.0,213.99,214.26,212.49,212.86,128936.0
2019-07-16 12:00:00,212.88,214.19,212.34,213.78,98769.0,212.88,214.19,212.34,213.78,98769.0
2019-07-16 13:00:00,213.91,214.43,212.53,212.82,131009.0,213.91,214.43,212.53,212.82,131009.0
2019-07-16 14:00:00,212.81,213.91,212.81,213.8,80760.0,212.81,213.91,212.81,213.8,80760.0
2019-07-16 15:00:00,213.8,214.12,212.7,213.46,211574.0,213.8,214.12,212.7,213.46,211574.0
2019-07-17 09:30:00,213.97,218.35,213.66,217.93,177196.0,213.97,218.35,213.66,217.93,177196.0
2019-07-17 10:00:00,217.81,218.48,216.14,217.27,135634.0,217.81,218.48,216.14,217.27,135634.0
2019-07-17 11:00:00,217.5,218.79,217.34,218.22,89797.0,217.5,218.79,217.34,218.22,89797.0
2019-07-17 12:00:00,218.29,218.36,217.76,217.86,71267.0,218.29,218.36,217.76,217.86,71267.0
2019-07-17 13:00:00,217.89,218.22,217.15,217.81,65424.0,217.89,218.22,217.15,217.81,65424.0
2019-07-17 14:00:00,217.83,218.07,216.93,217.68,65673.0,217.83,218.07,216.93,217.68,65673.0
2019-07-17 15:00:00,217.76,218.26,217.22,218.01,281886.0,217.76,218.26,217.22,218.01,281886.0
2019-07-18 09:30:00,217.18,218.68,216.52,218.25,150586.0,217.18,218.68,216.52,218.25,150586.0
2019-07-18 10:00:00,218.22,219.37,216.3,217.3,228111.0,218.22,219.37,216.3,217.3,228111.0
2019-07-18 11:00:00,217.39,217.64,215.71,216.14,73262.0,217.39,217.64,215.71,216.14,73262.0
2019-07-18 12:00:00,216.0,217.64,215.99,217.4,30795.0,216.0,217.64,215.99,217.4,30795.0
2019-07-18 13:00:00,217.49,217.59,216.8,217.09,33193.0,217.49,217.59,216.8,217.09,33193.0
2019-07-18 14:00:00,217.07,218.03,216.97,217.95,59029.0,217.07,218.03,216.97,217.95,59029.0
2019-07-18 15:00:00,217.88,218.2,217.32,217.93,129572.0,217.88,218.2,217.32,217.93,129572.0
2019-07-19 09:30:00,220.0,221.19,217.71,221.19,134819.0,220.0,221.19,217.71,221.19,134819.0
2019-07-19 10:00:00,221.11,221.5,218.19,218.4,105409.0,221.11,221.5,218.19,218.4,105409.0
2019-07-19 11:00:00,218.32,219.07,217.17,217.64,51327.0,218.32,219.07,217.17,217.64,51327.0
2019-07-19 12:00:00,217.8,218.59,217.54,218.02,37368.0,217.8,218.59,217.54,218.02,37368.0
2019-07-19 13:00:00,218.02,218.03,216.31,216.49,92816.0,218.02,218.03,216.31,216.49,92816.0
2019-07-19 14:00:00,216.44,216.68,214.77,215.16,56617.0,216.44,216.68,214.77,215.16,56617.0
2019-07-19 15:00:00,215.03,215.39,214.01,214.41,139349.0,215.03,215.39,214.01,214.41,139349.0
2019-07-22 09:30:00,215.0,215.8,214.05,215.24,163943.0,215.0,215.8,214.05,215.24,163943.0
2019-07-22 10:00:00,215.38,216.46,214.32,214.97,152325.0,215.38,216.46,214.32,214.97,152325.0
2019-07-22 11:00:00,214.91,215.69,214.82,215.08,45729.0,214.91,215.69,214.82,215.08,45729.0
2019-07-22 12:00:00,215.15,215.15,214.66,214.84,57585.0,215.15,215.15,214.66,214.84,57585.0
2019-07-22 13:00:00,214.86,216.41,214.62,215.89,62160.0,214.86,216.41,214.62,215.89,62160.0
2019-07-22 14:00:00,215.82,216.0,215.0,215.37,31712.0,215.82,216.0,215.0,215.37,31712.0
2019-07-22 15:00:00,215.41,216.05,214.2,214.34,82435.0,215.41,216.05,214.2,214.34,82435.0
2019-07-23 09:30:00,216.47,216.47,209.35,209.93,157401.0,216.47,216.47,209.35,209.93,157401.0
2019-07-23 10:00:00,209.89,211.3,208.85,211.19,241344.0,209.89,211.3,208.85,211.19,241344.0
2019-07-23 11:00:00,211.13,211.15,208.69,208.93,90746.0,211.13,211.15,208.69,208.93,90746.0
2019-07-23 12:00:00,209.06,209.25,208.36,208.79,77006.0,209.06,209.25,208.36,208.79,77006.0
2019-07-23 13:00:00,208.95,211.16,208.68,210.94,88407.0,208.95,211.16,208.68,210.94,88407.0
2019-07-23 14:00:00,210.95,211.22,210.13,211.02,64221.0,210.95,211.22,210.13,211.02,64221.0
2019-07-23 15:00:00,210.99,212.0,210.7,211.97,121628.0,210.99,212.0,210.7,211.97,121628.0
2019-07-24 09:30:00,212.08,213.03,210.67,212.95,57534.0,212.08,213.03,210.67,212.95,57534.0
2019-07-24 10:00:00,213.11,213.69,212.44,212.8,85570.0,213.11,213.69,212.44,212.8,85570.0
2019-07-24 11:00:00,212.7,213.63,212.28,213.12,67751.0,212.7,213.63,212.28,213.12,67751.0
2019-07-24 12:00:00,212.99,214.57,212.95,214.33,59268.0,212.99,214.57,212.95,214.33,59268.0
2019-07-24 13:00:00,214.4,214.87,214.15,214.79,53899.0,214.4,214.87,214.15,214.79,53899.0
2019-07-24 14:00:00,214.76,214.9,213.99,214.47,73232.0,214.76,214.9,213.99,214.47,73232.0
2019-07-24 15:00:00,214.48,215.15,214.35,214.49,170928.0,214.48,215.15,214.35,214.49,170928.0
2019-07-25 09:30:00,213.04,213.12,211.43,212.69,78416.0,213.04,213.12,211.43,212.69,78416.0
2019-07-25 10:00:00,212.77,214.89,210.82,214.57,230813.0,212.77,214.89,210.82,214.57,230813.0
2019-07-25 11:00:00,214.59,215.97,214.27,215.5,67327.0,214.59,215.97,214.27,215.5,67327.0
2019-07-25 12:00:00,215.46,216.26,214.4,214.69,68457.0,215.46,216.26,214.4,214.69,68457.0
2019-07-25 13:00:00,214.52,215.68,214.26,215.31,45567.0,214.52,215.68,214.26,215.31,45567.0
2019-07-25 14:00:00,215.31,215.76,214.27,214.69,69888.0,215.31,215.76,214.27,214.69,69888.0
2019-07-25 15:00:00,214.63,215.43,214.44,215.06,74666.0,214.63,215.43,214.44,215.06,74666.0
2019-07-26 09:30:00,215.99,218.95,215.99,217.89,106660.0,215.99,218.95,215.99,217.89,106660.0
2019-07-26 10:00:00,217.85,217.87,216.44,216.76,103058.0,217.85,217.87,216.44,216.76,103058.0
2019-07-26 11:00:00,216.68,217.19,216.15,216.51,69287.0,216.68,217.19,216.15,216.51,69287.0
2019-07-26 12:00:00,216.38,216.46,215.76,216.4,32205.0,216.38,216.46,215.76,216.4,32205.0
2019-07-26 13:00:00,216.36,216.67,216.02,216.65,109387.0,216.36,216.67,216.02,216.65,109387.0
2019-07-26 14:00:00,216.66,216.83,215.49,215.59,45417.0,216.66,216.83,215.49,215.59,45417.0
2019-07-26 15:00:00,215.56,216.38,215.47,215.91,97907.0,215.56,216.38,215.47,215.91,97907.0
2019-07-29 09:30:00,216.58,217.0,207.6,208.08,119290.0,216.58,217.0,207.6,208.08,119290.0
2019-07-29 10:00:00,208.08,209.22,205.44,207.43,287039.0,208.08,209.22,205.44,207.43,287039.0
2019-07-29 11:00:00,207.58,208.89,207.19,208.39,75193.0,207.58,208.89,207.19,208.39,75193.0
2019-07-29 12:00:00,208.49,208.74,207.21,207.5,108144.0,208.49,208.74,207.21,207.5,108144.0
2019-07-29 13:00:00,207.58,208.81,207.42,208.69,54396.0,207.58,208.81,207.42,208.69,54396.0
2019-07-29 14:00:00,208.77,209.62,208.61,209.19,54275.0,208.77,209.62,208.61,209.19,54275.0
2019-07-29 15:00:00,209.12,212.59,208.92,212.59,345182.0,209.12,212.59,208.92,212.59,345182.0
2019-07-30 09:30:00,210.5,215.65,210.19,213.35,281227.0,210.5,215.65,210.19,213.35,281227.0
2019-07-30 10:00:00,213.04,214.75,212.0,213.76,136485.0,213.04,214.75,212.0,213.76,136485.0
2019-07-30 11:00:00,213.72,214.78,211.81,211.93,187524.0,213.72,214.78,211.81,211.93,187524.0
2019-07-30 12:00:00,211.85,212.04,208.1,208.47,154925.0,211.85,212.04,208.1,208.47,154925.0
2019-07-30 13:00:00,208.43,208.65,207.63,207.79,104863.0,208.43,208.65,207.63,207.79,104863.0
2019-07-30 14:00:00,207.82,209.07,207.11,207.32,144495.0,207.82,209.07,207.11,207.32,144495.0
2019-07-30 15:00:00,207.26,207.62,205.27,205.98,365350.0,207.26,207.62,205.27,205.98,365350.0
2019-07-31 09:30:00,206.45,206.78,204.44,206.02,130709.0,206.45,206.78,204.44,206.02,130709.0
2019-07-31 10:00:00,205.87,208.19,205.66,208.06,175367.0,205.87,208.19,205.66,208.06,175367.0
2019-07-31 11:00:00,208.2,208.69,207.05,207.65,62606.0,208.2,208.69,207.05,207.65,62606.0
2019-07-31 12:00:00,207.59,208.28,207.25,207.57,103598.0,207.59,208.28,207.25,207.57,103598.0
2019-07-31 13:00:00,207.52,207.54,206.1,206.76,42181.0,207.52,207.54,206.1,206.76,42181.0
2019-07-31 14:00:00,206.76,206.82,199.68,203.13,181530.0,206.76,206.82,199.68,203.13,181530.0
2019-07-31 15:00:00,203.28,205.3,199.91,199.97,616190.0,203.28,205.3,199.91,199.97,616190.0
2019-08-01 09:30:00,201.0,204.31,200.0,200.86,167586.0,201.0,204.31,200.0,200.86,167586.0
2019-08-01 10:00:00,201.1,205.88,200.78,205.49,199884.0,201.1,205.88,200.78,205.49,199884.0
2019-08-01 11:00:00,205.46,206.76,204.81,205.61,129186.0,205.46,206.76,204.81,205.61,129186.0
2019-08-01 12:00:00,205.57,206.68,205.46,206.16,76048.0,205.57,206.68,205.46,206.16,76048.0
2019-08-01 13:00:00,206.15,206.35,203.1,204.14,140517.0,206.15,206.35,203.1,204.14,140517.0
2019-08-01 14:00:00,204.15,204.7,202.78,203.71,109106.0,204.15,204.7,202.78,203.71,109106.0
2019-08-01 15:00:00,203.69,204.98,203.42,204.07,237370.0,203.69,204.98,203.42,204.07,237370.0
2019-08-02 09:30:00,202.41,202.5,195.39,200.38,286769.0,202.41,202.5,195.39,200.38,286769.0
2019-08-02 10:00:00,200.35,201.73,198.62,198.79,172711.0,200.35,201.73,198.62,198.79,172711.0
2019-08-02 11:00:00,198.81,200.59,198.35,199.55,160287.0,198.81,200.59,198.35,199.55,160287.0
2019-08-02 12:00:00,199.45,199.72,197.6,197.72,172324.0,199.45,199.72,197.6,197.72,172324.0
2019-08-02 13:00:00,197.68,198.02,196.81,197.26,92382.0,197.68,198.02,196.81,197.26,92382.0
2019-08-02 14:00:00,197.13,198.03,196.54,196.7,127797.0,197.13,198.03,196.54,196.7,127797.0
2019-08-02 15:00:00,196.7,198.3,194.89,195.92,512947.0,196.7,198.3,194.89,195.92,512947.0
2019-08-05 09:30:00,190.7,191.64,187.26,190.88,487151.0,190.7,191.64,187.26,190.88,487151.0
2019-08-05 10:00:00,190.85,191.06,188.72,190.32,351744.0,190.85,191.06,188.72,190.32,351744.0
2019-08-05 11:00:00,190.34,191.6,188.31,188.33,269026.0,190.34,191.6,188.31,188.33,269026.0
2019-08-05 12:00:00,188.31,189.01,187.83,187.88,131858.0,188.31,189.01,187.83,187.88,131858.0
2019-08-05 13:00:00,187.74,188.5,186.93,186.95,118290.0,187.74,188.5,186.93,186.95,118290.0
2019-08-05 14:00:00,186.88,187.7,186.04,186.39,152120.0,186.88,187.7,186.04,186.39,152120.0
2019-08-05 15:00:00,186.32,188.51,185.32,187.99,289872.0,186.32,188.51,185.32,187.99,289872.0
2019-08-06 09:30:00,189.56,191.7,187.6,188.76,150035.0,189.56,191.7,187.6,188.76,150035.0
2019-08-06 10:00:00,188.96,189.95,187.33,188.96,93864.0,188.96,189.95,187.33,188.96,93864.0
2019-08-06 11:00:00,188.96,189.03,186.66,188.0,68975.0,188.96,189.03,186.66,188.0,68975.0
2019-08-06 12:00:00,188.26,188.34,186.99,187.11,51289.0,188.26,188.34,186.99,187.11,51289.0
2019-08-06 13:00:00,187.22,188.78,187.21,187.94,48815.0,187.22,188.78,187.21,187.94,48815.0
2019-08-06 14:00:00,187.93,188.61,187.18,187.75,80619.0,187.93,188.61,187.18,187.75,80619.0
2019-08-06 15:00:00,187.75,188.2,185.65,187.33,236135.0,187.75,188.2,185.65,187.33,236135.0
2019-08-07 09:30:00,185.0,187.44,183.11,187.29,163331.0,185.0,187.44,183.11,187.29,163331.0
2019-08-07 10:00:00,187.0,189.64,186.65,188.89,164192.0,187.0,189.64,186.65,188.89,164192.0
2019-08-07 11:00:00,188.55,188.73,185.9,186.57,71950.0,188.55,188.73,185.9,186.57,71950.0
2019-08-07 12:00:00,186.6,187.23,185.0,186.78,93986.0,186.6,187.23,185.0,186.78,93986.0
2019-08-07 13:00:00,186.87,188.42,186.63,187.46,33756.0,186.87,188.42,186.63,187.46,33756.0
2019-08-07 14:00:00,187.39,188.19,186.71,188.13,46705.0,187.39,188.19,186.71,188.13,46705.0
2019-08-07 15:00:00,188.11,188.43,186.83,187.14,141426.0,188.11,188.43,186.83,187.14,141426.0
2019-08-08 09:30:00,188.22,191.42,188.22,190.55,129362.0,188.22,191.42,188.22,190.55,129362.0
2019-08-08 10:00:00,190.88,192.19,189.35,192.17,176303.0,190.88,192.19,189.35,192.17,176303.0
2019-08-08 11:00:00,192.06,192.34,190.74,190.91,226952.0,192.06,192.34,190.74,190.91,226952.0
2019-08-08 12:00:00,190.94,191.99,190.63,191.48,107968.0,190.94,191.99,190.63,191.48,107968.0
2019-08-08 13:00:00,191.47,191.64,190.96,191.15,90834.0,191.47,191.64,190.96,191.15,90834.0
2019-08-08 14:00:00,191.17,191.48,190.49,191.12,91251.0,191.17,191.48,190.49,191.12,91251.0
2019-08-08 15:00:00,191.29,192.82,190.63,192.82,226203.0,191.29,192.82,190.63,192.82,226203.0
2019-08-09 09:30:00,191.66,194.6,191.66,193.35,155199.0,191.66,194.6,191.66,193.35,155199.0
2019-08-09 10:00:00,193.51,194.0,190.78,192.14,215017.0,193.51,194.0,190.78,192.14,215017.0
2019-08-09 11:00:00,192.2,192.21,189.52,189.92,74838.0,192.2,192.21,189.52,189.92,74838.0
2019-08-09 12:00:00,190.06,191.79,189.36,191.19,40369.0,190.06,191.79,189.36,191.19,40369.0
2019-08-09 13:00:00,191.22,193.03,190.88,191.97,59270.0,191.22,193.03,190.88,191.97,59270.0
2019-08-09 14:00:00,191.9,192.16,191.36,191.36,47739.0,191.9,192.16,191.36,191.36,47739.0
2019-08-09 15:00:00,191.37,192.12,191.15,191.56,106514.0,191.37,192.12,191.15,191.56,106514.0
2019-08-12 09:30:00,190.01,190.63,189.23,190.13,82437.0,190.01,190.63,189.23,190.13,82437.0
2019-08-12 10:00:00,190.29,191.5,189.73,191.35,60086.0,190.29,191.5,189.73,191.35,60086.0
2019-08-12 11:00:00,191.43,192.21,189.88,191.92,71012.0,191.43,192.21,189.88,191.92,71012.0
2019-08-12 12:00:00,191.87,192.15,191.31,191.71,41682.0,191.87,192.15,191.31,191.71,41682.0
2019-08-12 13:00:00,191.69,192.26,191.24,191.61,55343.0,191.69,192.26,191.24,191.61,55343.0
2019-08-12 14:00:00,191.1,191.1,189.1,189.2,85207.0,191.1,191.1,189.1,189.2,85207.0
2019-08-12 15:00:00,189.14,190.15,189.1,189.73,88232.0,189.14,190.15,189.1,189.73,88232.0
2019-08-13 09:30:00,192.55,193.23,190.38,193.03,116008.0,192.55,193.23,190.38,193.03,116008.0
2019-08-13 10:00:00,193.33,193.51,191.15,191.78,100201.0,193.33,193.51,191.15,191.78,100201.0
2019-08-13 11:00:00,191.71,192.6,189.68,191.67,85946.0,191.71,192.6,189.68,191.67,85946.0
2019-08-13 12:00:00,191.7,193.7,191.3,192.75,104561.0,191.7,193.7,191.3,192.75,104561.0
2019-08-13 13:00:00,192.75,193.07,191.83,192.37,49264.0,192.75,193.07,191.83,192.37,49264.0
2019-08-13 14:00:00,192.37,192.92,191.91,192.25,47974.0,192.37,192.92,191.91,192.25,47974.0
2019-08-13 15:00:00,192.33,192.66,191.59,192.12,159576.0,192.33,192.66,191.59,192.12,159576.0
2019-08-14 09:30:00,188.17,189.25,186.36,187.3,105900.0,188.17,189.25,186.36,187.3,105900.0
2019-08-14 10:00:00,187.37,188.14,186.38,186.39,57373.0,187.37,188.14,186.38,186.39,57373.0
2019-08-14 11:00:00,186.46,186.68,184.99,185.19,144272.0,186.46,186.68,184.99,185.19,144272.0
2019-08-14 12:00:00,185.09,185.09,183.73,183.96,173499.0,185.09,185.09,183.73,183.96,173499.0
2019-08-14 13:00:00,183.9,186.49,183.76,185.8,60752.0,183.9,186.49,183.76,185.8,60752.0
2019-08-14 14:00:00,185.78,186.62,185.06,185.42,64389.0,185.78,186.62,185.06,185.42,64389.0
2019-08-14 15:00:00,185.58,186.66,185.3,185.82,175579.0,185.58,186.66,185.3,185.82,175579.0
2019-08-15 09:30:00,185.28,186.78,182.72,184.03,205904.0,185.28,186.78,182.72,184.03,205904.0
2019-08-15 10:00:00,184.05,186.67,183.69,186.62,178816.0,184.05,186.67,183.69,186.62,178816.0
2019-08-15 11:00:00,186.45,186.7,185.24,186.53,101027.0,186.45,186.7,185.24,186.53,101027.0
2019-08-15 12:00:00,186.59,187.1,185.5,185.84,75094.0,186.59,187.1,185.5,185.84,75094.0
2019-08-15 13:00:00,185.77,186.12,183.51,183.98,71858.0,185.77,186.12,183.51,183.98,71858.0
2019-08-15 14:00:00,183.87,185.16,183.73,184.69,76359.0,183.87,185.16,183.73,184.69,76359.0
2019-08-15 15:00:00,184.63,186.76,184.54,185.98,178429.0,184.63,186.76,184.54,185.98,178429.0
2019-08-16 09:30:00,187.88,190.0,187.7,189.55,202552.0,187.88,190.0,187.7,189.55,202552.0
2019-08-16 10:00:00,189.53,190.68,188.41,190.62,107069.0,189.53,190.68,188.41,190.62,107069.0
2019-08-16 11:00:00,190.62,191.71,190.5,191.53,149285.0,190.62,191.71,190.5,191.53,149285.0
2019-08-16 12:00:00,191.53,191.83,190.81,191.02,97821.0,191.53,191.83,190.81,191.02,97821.0
2019-08-16 13:00:00,190.96,191.71,190.95,191.66,74613.0,190.96,191.71,190.95,191.66,74613.0
2019-08-16 14:00:00,191.75,192.54,191.15,192.22,87204.0,191.75,192.54,191.15,192.22,87204.0
2019-08-16 15:00:00,192.11,192.75,191.99,192.22,225659.0,192.11,192.75,191.99,192.22,225659.0
2019-08-19 09:30:00,194.54,195.5,189.11,189.62,253310.0,194.54,195.5,189.11,189.62,253310.0
2019-08-19 10:00:00,189.76,189.89,187.56,188.34,267751.0,189.76,189.89,187.56,188.34,267751.0
2019-08-19 11:00:00,188.26,189.99,188.03,189.22,200221.0,188.26,189.99,188.03,189.22,200221.0
2019-08-19 12:00:00,189.27,189.27,188.78,189.13,72218.0,189.27,189.27,188.78,189.13,72218.0
2019-08-19 13:00:00,189.17,189.18,187.72,187.75,73949.0,189.17,189.18,187.72,187.75,73949.0
2019-08-19 14:00:00,187.65,188.16,187.4,187.68,83041.0,187.65,188.16,187.4,187.68,83041.0
2019-08-19 15:00:00,187.77,188.15,187.4,187.64,242655.0,187.77,188.15,187.4,187.64,242655.0
2019-08-20 09:30:00,187.32,187.32,184.11,185.7,158825.0,187.32,187.32,184.11,185.7,158825.0
2019-08-20 10:00:00,185.64,187.39,185.26,186.72,125065.0,185.64,187.39,185.26,186.72,125065.0
2019-08-20 11:00:00,186.75,187.73,186.7,187.26,65177.0,186.75,187.73,186.7,187.26,65177.0
2019-08-20 12:00:00,187.17,187.72,186.51,186.73,77775.0,187.17,187.72,186.51,186.73,77775.0
2019-08-20 13:00:00,186.63,187.23,186.58,187.08,32810.0,186.63,187.23,186.58,187.08,32810.0
2019-08-20 14:00:00,187.05,187.22,185.3,186.0,61897.0,187.05,187.22,185.3,186.0,61897.0
2019-08-20 15:00:00,186.06,186.88,185.91,186.15,138144.0,186.06,186.88,185.91,186.15,138144.0
2019-08-21 09:30:00,188.18,191.8,187.9,190.78,148624.0,188.18,191.8,187.9,190.78,148624.0
2019-08-21 10:00:00,190.78,191.64,190.33,191.35,92740.0,190.78,191.64,190.33,191.35,92740.0
2019-08-21 11:00:00,191.39,192.82,191.19,192.54,109870.0,191.39,192.82,191.19,192.54,109870.0
2019-08-21 12:00:00,192.49,193.12,192.29,192.5,141820.0,192.49,193.12,192.29,192.5,141820.0
2019-08-21 13:00:00,192.43,192.49,191.13,191.5,73549.0,192.43,192.49,191.13,191.5,73549.0
2019-08-21 14:00:00,191.31,192.44,190.88,191.32,74579.0,191.31,192.44,190.88,191.32,74579.0
2019-08-21 15:00:00,191.29,191.55,190.42,190.91,220697.0,191.29,191.55,190.42,190.91,220697.0
2019-08-22 09:30:00,191.79,193.65,190.73,192.62,105969.0,191.79,193.65,190.73,192.62,105969.0
2019-08-22 10:00:00,192.87,192.87,189.11,189.61,93463.0,192.87,192.87,189.11,189.61,93463.0
2019-08-22 11:00:00,189.66,191.25,189.46,189.96,134033.0,189.66,191.25,189.46,189.96,134033.0
2019-08-22 12:00:00,190.06,191.66,189.87,191.17,52244.0,190.06,191.66,189.87,191.17,52244.0
2019-08-22 13:00:00,191.13,193.07,191.13,192.95,65656.0,191.13,193.07,191.13,192.95,65656.0
2019-08-22 14:00:00,192.97,193.43,192.43,193.4,51112.0,192.97,193.43,192.43,193.4,51112.0
2019-08-22 15:00:00,193.39,194.16,193.0,193.48,167186.0,193.39,194.16,193.0,193.48,167186.0
2019-08-23 09:30:00,196.55,198.79,193.79,194.94,204600.0,196.55,198.79,193.79,194.94,204600.0
2019-08-23 10:00:00,195.02,199.42,194.56,198.37,357694.0,195.02,199.42,194.56,198.37,357694.0
2019-08-23 11:00:00,198.38,198.51,193.23,193.23,283251.0,198.38,198.51,193.23,193.23,283251.0
2019-08-23 12:00:00,193.16,193.76,192.24,193.31,151298.0,193.16,193.76,192.24,193.31,151298.0
2019-08-23 13:00:00,193.27,193.27,191.56,192.85,101864.0,193.27,193.27,191.56,192.85,101864.0
2019-08-23 14:00:00,192.82,193.7,192.63,193.39,75489.0,192.82,193.7,192.63,193.39,75489.0
2019-08-23 15:00:00,193.32,193.86,191.56,192.13,301852.0,193.32,193.86,191.56,192.13,301852.0
2019-08-26 09:30:00,193.5,193.98,190.61,191.88,126207.0,193.5,193.98,190.61,191.88,126207.0
2019-08-26 10:00:00,192.01,192.37,189.52,190.25,98119.0,192.01,192.37,189.52,190.25,98119.0
2019-08-26 11:00:00,190.31,192.31,190.31,191.72,200814.0,190.31,192.31,190.31,191.72,200814.0
2019-08-26 12:00:00,191.73,192.4,191.49,191.97,50717.0,191.73,192.4,191.49,191.97,50717.0
2019-08-26 13:00:00,191.96,192.77,191.77,192.72,48375.0,191.96,192.77,191.77,192.72,48375.0
2019-08-26 14:00:00,192.67,192.76,191.72,192.42,59318.0,192.67,192.76,191.72,192.42,59318.0
2019-08-26 15:00:00,192.44,193.97,192.3,193.97,192057.0,192.44,193.97,192.3,193.97,192057.0
2019-08-27 09:30:00,194.25,196.43,193.18,194.44,229778.0,194.25,196.43,193.18,194.44,229778.0
2019-08-27 10:00:00,194.69,194.89,190.41,190.44,202963.0,194.69,194.89,190.41,190.44,202963.0
2019-08-27 11:00:00,190.54,190.82,187.75,188.39,313346.0,190.54,190.82,187.75,188.39,313346.0
2019-08-27 12:00:00,188.45,188.69,186.09,186.58,133240.0,188.45,188.69,186.09,186.58,133240.0
2019-08-27 13:00:00,186.46,188.04,186.45,187.49,89679.0,186.46,188.04,186.45,187.49,89679.0
2019-08-27 14:00:00,187.4,189.0,186.52,188.78,145986.0,187.4,189.0,186.52,188.78,145986.0
2019-08-27 15:00:00,188.83,189.25,188.33,188.47,291983.0,188.83,189.25,188.33,188.47,291983.0
2019-08-28 09:30:00,186.66,186.66,182.28,184.06,237878.0,186.66,186.66,182.28,184.06,237878.0
2019-08-28 10:00:00,184.03,186.11,183.67,184.55,212794.0,184.03,186.11,183.67,184.55,212794.0
2019-08-28 11:00:00,184.6,185.37,183.93,184.53,155826.0,184.6,185.37,183.93,184.53,155826.0
2019-08-28 12:00:00,184.53,185.17,184.47,184.95,83405.0,184.53,185.17,184.47,184.95,83405.0
2019-08-28 13:00:00,184.9,185.07,184.57,184.62,96752.0,184.9,185.07,184.57,184.62,96752.0
2019-08-28 14:00:00,184.59,185.41,184.5,185.14,180922.0,184.59,185.41,184.5,185.14,180922.0
2019-08-28 15:00:00,185.1,185.64,185.03,185.31,223564.0,185.1,185.64,185.03,185.31,223564.0
2019-08-29 09:30:00,187.36,188.0,184.51,185.87,250460.0,187.36,188.0,184.51,185.87,250460.0
2019-08-29 10:00:00,185.83,186.59,185.43,186.1,292637.0,185.83,186.59,185.43,186.1,292637.0
2019-08-29 11:00:00,186.17,188.45,186.13,188.11,271033.0,186.17,188.45,186.13,188.11,271033.0
2019-08-29 12:00:00,187.98,189.08,187.28,187.46,193742.0,187.98,189.08,187.28,187.46,193742.0
2019-08-29 13:00:00,187.47,188.89,187.32,188.65,124001.0,187.47,188.89,187.32,188.65,124001.0
2019-08-29 14:00:00,188.69,189.21,188.07,188.53,167844.0,188.69,189.21,188.07,188.53,167844.0
2019-08-29 15:00:00,188.51,188.94,187.3,187.85,552513.0,188.51,188.94,187.3,187.85,552513.0
2019-08-30 09:30:00,183.9,190.31,176.17,179.08,1329738.0,183.9,190.31,176.17,179.08,1329738.0
2019-08-30 10:00:00,178.97,180.34,174.13,176.24,1474418.0,178.97,180.34,174.13,176.24,1474418.0
2019-08-30 11:00:00,176.28,176.69,174.54,175.72,759384.0,176.28,176.69,174.54,175.72,759384.0
2019-08-30 12:00:00,175.8,176.12,173.2,174.99,629328.0,175.8,176.12,173.2,174.99,629328.0
2019-08-30 13:00:00,174.95,177.57,174.85,175.95,571298.0,174.95,177.57,174.85,175.95,571298.0
2019-08-30 14:00:00,175.95,178.29,175.82,177.61,519425.0,175.95,178.29,175.82,177.61,519425.0
2019-08-30 15:00:00,177.62,179.34,176.8,177.27,968663.0,177.62,179.34,176.8,177.27,968663.0
2019-09-03 09:30:00,174.6,178.14,174.25,176.41,366330.0,174.6,178.14,174.25,176.41,366330.0
2019-09-03 10:00:00,176.2,178.22,174.87,177.93,626045.0,176.2,178.22,174.87,177.93,626045.0
2019-09-03 11:00:00,177.92,178.1,174.01,175.16,376345.0,177.92,178.1,174.01,175.16,376345.0
2019-09-03 12:00:00,175.09,175.89,174.66,174.84,210383.0,175.09,175.89,174.66,174.84,210383.0
2019-09-03 13:00:00,174.83,175.03,173.62,173.7,140618.0,174.83,175.03,173.62,173.7,140618.0
2019-09-03 14:00:00,173.65,174.57,173.63,174.44,329457.0,173.65,174.57,173.63,174.44,329457.0
2019-09-03 15:00:00,174.47,175.46,174.25,174.85,495544.0,174.47,175.46,174.25,174.85,495544.0
2019-09-04 09:30:00,176.42,177.92,174.74,174.91,255457.0,176.42,177.92,174.74,174.91,255457.0
2019-09-04 10:00:00,174.91,175.7,173.28,173.8,355928.0,174.91,175.7,173.28,173.8,355928.0
2019-09-04 11:00:00,173.83,175.31,173.38,174.3,185957.0,173.83,175.31,173.38,174.3,185957.0
2019-09-04 12:00:00,174.31,175.62,173.74,175.37,162779.0,174.31,175.62,173.74,175.37,162779.0
2019-09-04 13:00:00,175.4,175.79,173.92,174.09,186179.0,175.4,175.79,173.92,174.09,186179.0
2019-09-04 14:00:00,174.03,174.26,173.42,173.65,209542.0,174.03,174.26,173.42,173.65,209542.0
2019-09-04 15:00:00,173.6,174.23,172.95,173.65,422330.0,173.6,174.23,172.95,173.65,422330.0
2019-09-05 09:30:00,176.0,176.5,174.12,176.15,204539.0,176.0,176.5,174.12,176.15,204539.0
2019-09-05 10:00:00,176.34,177.83,176.11,176.6,274049.0,176.34,177.83,176.11,176.6,274049.0
2019-09-05 11:00:00,176.71,177.08,173.66,173.66,299745.0,176.71,177.08,173.66,173.66,299745.0
2019-09-05 12:00:00,173.68,175.96,173.51,175.92,227925.0,173.68,175.96,173.51,175.92,227925.0
2019-09-05 13:00:00,175.9,176.0,174.96,175.7,134125.0,175.9,176.0,174.96,175.7,134125.0
2019-09-05 14:00:00,175.72,176.52,175.39,176.16,94639.0,175.72,176.52,175.39,176.16,94639.0
2019-09-05 15:00:00,176.16,176.65,175.77,175.89,215186.0,176.16,176.65,175.77,175.89,215186.0
2019-09-06 09:30:00,176.08,176.51,174.02,175.4,98034.0,176.08,176.51,174.02,175.4,98034.0
2019-09-06 10:00:00,175.47,177.44,175.13,176.92,160252.0,175.47,177.44,175.13,176.92,160252.0
2019-09-06 11:00:00,176.99,177.5,176.4,176.4,110428.0,176.99,177.5,176.4,176.4,110428.0
2019-09-06 12:00:00,176.41,176.85,175.73,176.01,58678.0,176.41,176.85,175.73,176.01,58678.0
2019-09-06 13:00:00,176.05,176.28,175.2,175.36,57091.0,176.05,176.28,175.2,175.36,57091.0
2019-09-06 14:00:00,175.26,175.26,174.05,174.08,148206.0,175.26,175.26,174.05,174.08,148206.0
2019-09-06 15:00:00,174.09,174.25,172.21,172.25,386243.0,174.09,174.25,172.21,172.25,386243.0
2019-09-09 09:30:00,172.87,173.5,170.32,171.28,401199.0,172.87,173.5,170.32,171.28,401199.0
2019-09-09 10:00:00,171.25,172.28,169.69,170.77,502527.0,171.25,172.28,169.69,170.77,502527.0
2019-09-09 11:00:00,170.76,171.07,167.12,167.99,315012.0,170.76,171.07,167.12,167.99,315012.0
2019-09-09 12:00:00,167.98,168.37,166.0,168.34,421786.0,167.98,168.37,166.0,168.34,421786.0
2019-09-09 13:00:00,168.4,169.35,167.98,168.49,222176.0,168.4,169.35,167.98,168.49,222176.0
2019-09-09 14:00:00,168.49,169.24,167.48,168.71,406698.0,168.49,169.24,167.48,168.71,406698.0
2019-09-09 15:00:00,168.67,171.3,168.31,170.89,371262.0,168.67,171.3,168.31,170.89,371262.0
2019-09-10 09:30:00,168.5,172.62,166.57,171.81,438732.0,168.5,172.62,166.57,171.81,438732.0
2019-09-10 10:00:00,171.85,174.02,171.17,172.45,341326.0,171.85,174.02,171.17,172.45,341326.0
2019-09-10 11:00:00,172.4,173.27,171.29,172.5,187279.0,172.4,173.27,171.29,172.5,187279.0
2019-09-10 12:00:00,172.51,173.68,172.0,172.89,191710.0,172.51,173.68,172.0,172.89,191710.0
2019-09-10 13:00:00,172.97,173.78,172.53,173.17,239319.0,172.97,173.78,172.53,173.17,239319.0
2019-09-10 14:00:00,173.17,173.4,172.35,173.27,229718.0,173.17,173.4,172.35,173.27,229718.0
2019-09-10 15:00:00,173.25,173.79,172.0,173.79,386206.0,173.25,173.79,172.0,173.79,386206.0
2019-09-11 09:30:00,173.88,174.83,171.77,173.63,191598.0,173.88,174.83,171.77,173.63,191598.0
2019-09-11 10:00:00,173.88,175.32,172.12,172.5,181216.0,173.88,175.32,172.12,172.5,181216.0
2019-09-11 11:00:00,172.5,174.55,171.22,173.2,244695.0,172.5,174.55,171.22,173.2,244695.0
2019-09-11 12:00:00,173.07,174.13,173.07,173.78,137685.0,173.07,174.13,173.07,173.78,137685.0
2019-09-11 13:00:00,173.69,173.81,172.74,172.91,82553.0,173.69,173.81,172.74,172.91,82553.0
2019-09-11 14:00:00,172.92,173.21,171.85,172.14,74283.0,172.92,173.21,171.85,172.14,74283.0
2019-09-11 15:00:00,172.08,172.8,171.15,172.56,351430.0,172.08,172.8,171.15,172.56,351430.0
2019-09-12 09:30:00,173.81,174.39,171.74,172.62,140273.0,173.81,174.39,171.74,172.62,140273.0
2019-09-12 10:00:00,172.77,173.69,171.96,172.26,243200.0,172.77,173.69,171.96,172.26,243200.0
2019-09-12 11:00:00,172.2,172.55,171.51,172.18,116527.0,172.2,172.55,171.51,172.18,116527.0
2019-09-12 12:00:00,172.18,172.27,171.72,171.73,99922.0,172.18,172.27,171.72,171.73,99922.0
2019-09-12 13:00:00,171.74,171.95,171.11,171.12,83451.0,171.74,171.95,171.11,171.12,83451.0
2019-09-12 14:00:00,171.2,171.67,170.93,171.2,118294.0,171.2,171.67,170.93,171.2,118294.0
2019-09-12 15:00:00,171.24,171.83,170.19,170.34,354669.0,171.24,171.83,170.19,170.34,354669.0
2019-09-13 09:30:00,170.16,171.36,169.09,170.71,88928.0,170.16,171.36,169.09,170.71,88928.0
2019-09-13 10:00:00,170.49,171.98,169.96,171.7,90308.0,170.49,171.98,169.96,171.7,90308.0
2019-09-13 11:00:00,171.77,171.95,169.57,170.06,73621.0,171.77,171.95,169.57,170.06,73621.0
2019-09-13 12:00:00,170.02,170.89,169.3,169.67,63559.0,170.02,170.89,169.3,169.67,63559.0
2019-09-13 13:00:00,169.6,169.65,168.0,168.05,139167.0,169.6,169.65,168.0,168.05,139167.0
2019-09-13 14:00:00,168.09,168.28,167.19,167.85,128719.0,168.09,168.28,167.19,167.85,128719.0
2019-09-13 15:00:00,167.84,167.98,167.14,167.57,315580.0,167.84,167.98,167.14,167.57,315580.0
2019-09-16 09:30:00,166.24,171.92,165.83,171.73,170419.0,166.24,171.92,165.83,171.73,170419.0
2019-09-16 10:00:00,171.67,173.13,171.45,172.13,221414.0,171.67,173.13,171.45,172.13,221414.0
2019-09-16 11:00:00,172.17,173.2,171.86,172.56,124160.0,172.17,173.2,171.86,172.56,124160.0
2019-09-16 12:00:00,172.45,173.75,172.32,173.59,268704.0,172.45,173.75,172.32,173.59,268704.0
2019-09-16 13:00:00,173.59,174.1,173.26,173.6,135908.0,173.59,174.1,173.26,173.6,135908.0
2019-09-16 14:00:00,173.66,173.71,172.62,172.99,109697.0,173.66,173.71,172.62,172.99,109697.0
2019-09-16 15:00:00,172.97,173.16,172.6,173.05,231699.0,172.97,173.16,172.6,173.05,231699.0
2019-09-17 09:30:00,173.01,175.45,172.5,174.59,155197.0,173.01,175.45,172.5,174.59,155197.0
2019-09-17 10:00:00,174.39,175.55,173.6,174.99,157870.0,174.39,175.55,173.6,174.99,157870.0
2019-09-17 11:00:00,174.86,175.21,174.15,174.56,114574.0,174.86,175.21,174.15,174.56,114574.0
2019-09-17 12:00:00,174.59,174.93,174.54,174.67,92228.0,174.59,174.93,174.54,174.67,92228.0
2019-09-17 13:00:00,174.66,174.78,173.75,174.29,167466.0,174.66,174.78,173.75,174.29,167466.0
2019-09-17 14:00:00,174.36,174.84,173.94,174.28,87966.0,174.36,174.84,173.94,174.28,87966.0
2019-09-17 15:00:00,174.32,175.56,174.22,175.07,303677.0,174.32,175.56,174.22,175.07,303677.0
2019-09-18 09:30:00,173.93,174.8,172.22,172.5,169348.0,173.93,174.8,172.22,172.5,169348.0
2019-09-18 10:00:00,172.43,175.97,172.43,175.18,171400.0,172.43,175.97,172.43,175.18,171400.0
2019-09-18 11:00:00,175.22,175.76,173.39,173.46,90197.0,175.22,175.76,173.39,173.46,90197.0
2019-09-18 12:00:00,173.44,174.82,173.01,174.05,139640.0,173.44,174.82,173.01,174.05,139640.0
2019-09-18 13:00:00,174.08,174.08,172.82,173.41,167076.0,174.08,174.08,172.82,173.41,167076.0
2019-09-18 14:00:00,173.38,174.45,172.88,173.86,309698.0,173.38,174.45,172.88,173.86,309698.0
2019-09-18 15:00:00,173.78,176.48,173.39,175.57,309615.0,173.78,176.48,173.39,175.57,309615.0
2019-09-19 09:30:00,175.5,176.81,173.85,174.39,78232.0,175.5,176.81,173.85,174.39,78232.0
2019-09-19 10:00:00,174.48,176.7,174.35,175.71,188568.0,174.48,176.7,174.35,175.71,188568.0
2019-09-19 11:00:00,175.7,176.04,174.4,174.59,85189.0,175.7,176.04,174.4,174.59,85189.0
2019-09-19 12:00:00,174.66,174.96,173.54,174.0,102705.0,174.66,174.96,173.54,174.0,102705.0
2019-09-19 13:00:00,173.84,173.9,172.72,172.95,103103.0,173.84,173.9,172.72,172.95,103103.0
2019-09-19 14:00:00,172.95,173.49,172.33,172.54,134694.0,172.95,173.49,172.33,172.54,134694.0
2019-09-19 15:00:00,172.53,173.08,172.08,172.77,280298.0,172.53,173.08,172.08,172.77,280298.0
2019-09-20 09:30:00,172.94,174.1,172.19,173.21,228572.0,172.94,174.1,172.19,173.21,228572.0
2019-09-20 10:00:00,173.22,174.16,172.9,173.5,254682.0,173.22,174.16,172.9,173.5,254682.0
2019-09-20 11:00:00,173.41,173.82,172.93,173.7,150971.0,173.41,173.82,172.93,173.7,150971.0
2019-09-20 12:00:00,173.7,174.29,173.57,174.1,148174.0,173.7,174.29,173.57,174.1,148174.0
2019-09-20 13:00:00,174.17,174.39,173.26,174.39,220302.0,174.17,174.39,173.26,174.39,220302.0
2019-09-20 14:00:00,174.51,175.52,174.25,174.55,219842.0,174.51,175.52,174.25,174.55,219842.0
2019-09-20 15:00:00,174.49,175.33,174.28,174.95,331903.0,174.49,175.33,174.28,174.95,331903.0
2019-09-23 09:30:00,174.93,175.63,174.05,174.43,161523.0,174.93,175.63,174.05,174.43,161523.0
2019-09-23 10:00:00,174.51,174.75,173.27,173.69,200602.0,174.51,174.75,173.27,173.69,200602.0
2019-09-23 11:00:00,173.94,174.47,173.72,173.75,93808.0,173.94,174.47,173.72,173.75,93808.0
2019-09-23 12:00:00,173.77,174.76,173.71,174.54,128377.0,173.77,174.76,173.71,174.54,128377.0
2019-09-23 13:00:00,174.55,175.15,174.3,174.97,108950.0,174.55,175.15,174.3,174.97,108950.0
2019-09-23 14:00:00,174.94,175.34,174.15,174.29,96841.0,174.94,175.34,174.15,174.29,96841.0
2019-09-23 15:00:00,174.22,174.94,174.13,174.46,130772.0,174.22,174.94,174.13,174.46,130772.0
2019-09-24 09:30:00,175.01,176.75,174.58,176.63,89361.0,175.01,176.75,174.58,176.63,89361.0
2019-09-24 10:00:00,176.67,176.67,172.64,173.03,212459.0,176.67,176.67,172.64,173.03,212459.0
2019-09-24 11:00:00,172.97,173.04,169.8,170.12,228996.0,172.97,173.04,169.8,170.12,228996.0
2019-09-24 12:00:00,170.06,170.46,168.36,168.81,148996.0,170.06,170.46,168.36,168.81,148996.0
2019-09-24 13:00:00,168.89,169.61,167.67,167.88,245102.0,168.89,169.61,167.67,167.88,245102.0
2019-09-24 14:00:00,167.71,168.61,166.83,167.33,278035.0,167.71,168.61,166.83,167.33,278035.0
2019-09-24 15:00:00,167.34,167.65,166.6,167.57,356669.0,167.34,167.65,166.6,167.57,356669.0
2019-09-25 09:30:00,167.52,167.87,164.02,165.01,269079.0,167.52,167.87,164.02,165.01,269079.0
2019-09-25 10:00:00,165.42,165.77,163.26,165.25,344376.0,165.42,165.77,163.26,165.25,344376.0
2019-09-25 11:00:00,165.22,166.58,164.78,165.21,208809.0,165.22,166.58,164.78,165.21,208809.0
2019-09-25 12:00:00,165.35,165.84,165.05,165.43,99208.0,165.35,165.84,165.05,165.43,99208.0
2019-09-25 13:00:00,165.39,165.65,164.94,165.0,92223.0,165.39,165.65,164.94,165.0,92223.0
2019-09-25 14:00:00,165.03,169.11,164.57,168.87,366950.0,165.03,169.11,164.57,168.87,366950.0
2019-09-25 15:00:00,168.87,170.15,168.73,169.96,327865.0,168.87,170.15,168.73,169.96,327865.0
2019-09-26 09:30:00,170.0,171.34,169.8,171.15,235224.0,170.0,171.34,169.8,171.15,235224.0
2019-09-26 10:00:00,171.24,172.46,171.01,172.25,407434.0,171.24,172.46,171.01,172.25,407434.0
2019-09-26 11:00:00,172.25,173.14,171.53,172.28,255681.0,172.25,173.14,171.53,172.28,255681.0
2019-09-26 12:00:00,172.24,174.54,172.11,174.22,170803.0,172.24,174.54,172.11,174.22,170803.0
2019-09-26 13:00:00,174.32,175.0,174.11,174.88,249558.0,174.32,175.0,174.11,174.88,249558.0
2019-09-26 14:00:00,174.94,175.91,174.54,175.62,366628.0,174.94,175.91,174.54,175.62,366628.0
2019-09-26 15:00:00,175.7,175.92,174.19,174.41,461696.0,175.7,175.92,174.19,174.41,461696.0
2019-09-27 09:30:00,174.79,174.79,169.63,170.28,96836.0,174.79,174.79,169.63,170.28,96836.0
2019-09-27 10:00:00,170.44,171.14,169.48,171.08,148543.0,170.44,171.14,169.48,171.08,148543.0
2019-09-27 11:00:00,171.08,171.14,167.75,169.63,215402.0,171.08,171.14,167.75,169.63,215402.0
2019-09-27 12:00:00,169.53,169.54,166.9,167.0,166625.0,169.53,169.54,166.9,167.0,166625.0
2019-09-27 13:00:00,167.0,167.92,166.88,167.89,175748.0,167.0,167.92,166.88,167.89,175748.0
2019-09-27 14:00:00,167.94,167.96,165.07,165.88,308806.0,167.94,167.96,165.07,165.88,308806.0
2019-09-27 15:00:00,165.92,168.78,165.89,168.74,467530.0,165.92,168.78,165.89,168.74,467530.0
2019-09-30 09:30:00,169.1,170.79,167.72,169.8,111097.0,169.1,170.79,167.72,169.8,111097.0
2019-09-30 10:00:00,169.78,170.5,169.35,169.74,65498.0,169.78,170.5,169.35,169.74,65498.0
2019-09-30 11:00:00,169.8,170.19,169.23,170.0,51497.0,169.8,170.19,169.23,170.0,51497.0
2019-09-30 12:00:00,170.0,170.95,169.77,170.43,46899.0,170.0,170.95,169.77,170.43,46899.0
2019-09-30 13:00:00,170.46,170.91,169.98,170.29,149048.0,170.46,170.91,169.98,170.29,149048.0
2019-09-30 14:00:00,170.3,171.08,170.03,170.1,122226.0,170.3,171.08,170.03,170.1,122226.0
2019-09-30 15:00:00,170.13,170.46,169.53,169.94,285538.0,170.13,170.46,169.53,169.94,285538.0
2019-10-01 09:30:00,170.07,171.42,169.53,170.75,89947.0,170.07,171.42,169.53,170.75,89947.0
2019-10-01 10:00:00,170.48,171.13,169.33,169.85,168461.0,170.48,171.13,169.33,169.85,168461.0
2019-10-01 11:00:00,169.84,170.29,169.24,170.03,143721.0,169.84,170.29,169.24,170.03,143721.0
2019-10-01 12:00:00,169.92,170.49,169.25,170.04,107431.0,169.92,170.49,169.25,170.04,107431.0
2019-10-01 13:00:00,170.05,170.1,169.21,169.53,86535.0,170.05,170.1,169.21,169.53,86535.0
2019-10-01 14:00:00,169.54,169.97,169.04,169.47,97476.0,169.54,169.97,169.04,169.47,97476.0
2019-10-01 15:00:00,169.54,169.79,168.54,168.75,197073.0,169.54,169.79,168.54,168.75,197073.0
2019-10-02 09:30:00,166.92,167.87,166.01,166.46,105289.0,166.92,167.87,166.01,166.46,105289.0
2019-10-02 10:00:00,166.33,167.0,164.63,166.25,323242.0,166.33,167.0,164.63,166.25,323242.0
2019-10-02 11:00:00,166.28,167.0,166.04,166.9,113487.0,166.28,167.0,166.04,166.9,113487.0
2019-10-02 12:00:00,166.81,166.97,165.31,165.58,84003.0,166.81,166.97,165.31,165.58,84003.0
2019-10-02 13:00:00,165.51,166.52,165.47,165.72,94167.0,165.51,166.52,165.47,165.72,94167.0
2019-10-02 14:00:00,165.69,166.4,165.53,165.99,114801.0,165.69,166.4,165.53,165.99,114801.0
2019-10-02 15:00:00,166.03,166.53,165.51,165.82,326295.0,166.03,166.53,165.51,165.82,326295.0
2019-10-03 09:30:00,165.99,167.55,164.9,165.63,71370.0,165.99,167.55,164.9,165.63,71370.0
2019-10-03 10:00:00,165.5,167.24,163.75,167.17,205954.0,165.5,167.24,163.75,167.17,205954.0
2019-10-03 11:00:00,167.05,169.49,167.03,168.97,125470.0,167.05,169.49,167.03,168.97,125470.0
2019-10-03 12:00:00,169.07,170.66,169.04,170.39,109318.0,169.07,170.66,169.04,170.39,109318.0
2019-10-03 13:00:00,170.39,172.31,170.38,171.79,183505.0,170.39,172.31,170.38,171.79,183505.0
2019-10-03 14:00:00,171.82,172.31,171.45,171.45,64419.0,171.82,172.31,171.45,171.45,64419.0
2019-10-03 15:00:00,171.44,172.32,171.1,172.12,226519.0,171.44,172.32,171.1,172.12,226519.0
2019-10-04 09:30:00,173.15,175.46,172.87,173.31,135453.0,173.15,175.46,172.87,173.31,135453.0
2019-10-04 10:00:00,173.24,173.3,170.1,170.62,186851.0,173.24,173.3,170.1,170.62,186851.0
2019-10-04 11:00:00,170.66,172.94,170.4,172.39,204358.0,170.66,172.94,170.4,172.39,204358.0
2019-10-04 12:00:00,172.37,173.61,172.21,173.39,154471.0,172.37,173.61,172.21,173.39,154471.0
2019-10-04 13:00:00,173.39,174.23,172.72,173.1,145243.0,173.39,174.23,172.72,173.1,145243.0
2019-10-04 14:00:00,173.12,173.64,172.77,173.28,86549.0,173.12,173.64,172.77,173.28,86549.0
2019-10-04 15:00:00,173.31,174.02,172.82,173.81,222068.0,173.31,174.02,172.82,173.81,222068.0
2019-10-07 09:30:00,171.46,176.54,171.46,175.86,231954.0,171.46,176.54,171.46,175.86,231954.0
2019-10-07 10:00:00,175.81,176.52,174.81,176.32,106651.0,175.81,176.52,174.81,176.32,106651.0
2019-10-07 11:00:00,176.38,177.73,176.25,177.68,206322.0,176.38,177.73,176.25,177.68,206322.0
2019-10-07 12:00:00,177.72,178.16,177.03,177.13,227723.0,177.72,178.16,177.03,177.13,227723.0
2019-10-07 13:00:00,177.12,178.86,177.07,178.82,159438.0,177.12,178.86,177.07,178.82,159438.0
2019-10-07 14:00:00,178.84,179.12,178.42,178.9,168665.0,178.84,179.12,178.42,178.9,168665.0
2019-10-07 15:00:00,178.88,179.17,177.63,177.87,341768.0,178.88,179.17,177.63,177.87,341768.0
2019-10-08 09:30:00,176.4,176.55,173.3,173.3,172478.0,176.4,176.55,173.3,173.3,172478.0
2019-10-08 10:00:00,173.13,173.36,170.88,171.82,352190.0,173.13,173.36,170.88,171.82,352190.0
2019-10-08 11:00:00,171.84,171.98,170.74,171.04,202614.0,171.84,171.98,170.74,171.04,202614.0
2019-10-08 12:00:00,170.96,171.97,170.77,171.15,187914.0,170.96,171.97,170.77,171.15,187914.0
2019-10-08 13:00:00,171.13,171.51,170.46,171.11,156249.0,171.13,171.51,170.46,171.11,156249.0
2019-10-08 14:00:00,171.15,171.86,170.33,170.96,213900.0,171.15,171.86,170.33,170.96,213900.0
2019-10-08 15:00:00,170.96,171.31,169.3,169.49,413789.0,170.96,171.31,169.3,169.49,413789.0
2019-10-09 09:30:00,171.88,172.0,170.7,171.16,58686.0,171.88,172.0,170.7,171.16,58686.0
2019-10-09 10:00:00,171.02,172.85,171.01,172.75,115392.0,171.02,172.85,171.01,172.75,115392.0
2019-10-09 11:00:00,172.89,172.91,171.11,171.95,73551.0,172.89,172.91,171.11,171.95,73551.0
2019-10-09 12:00:00,171.87,173.11,171.81,172.99,91378.0,171.87,173.11,171.81,172.99,91378.0
2019-10-09 13:00:00,172.98,173.21,172.29,172.56,34564.0,172.98,173.21,172.29,172.56,34564.0
2019-10-09 14:00:00,172.52,173.36,172.29,173.29,40838.0,172.52,173.36,172.29,173.29,40838.0
2019-10-09 15:00:00,173.31,173.85,173.04,173.28,190922.0,173.31,173.85,173.04,173.28,190922.0
2019-10-10 09:30:00,171.87,174.39,171.37,174.0,65730.0,171.87,174.39,171.37,174.0,65730.0
2019-10-10 10:00:00,173.99,174.38,172.9,174.34,66379.0,173.99,174.38,172.9,174.34,66379.0
2019-10-10 11:00:00,174.35,175.19,174.18,174.44,60281.0,174.35,175.19,174.18,174.44,60281.0
2019-10-10 12:00:00,174.39,174.67,173.75,174.48,37573.0,174.39,174.67,173.75,174.48,37573.0
2019-10-10 13:00:00,174.42,174.64,173.88,174.46,60342.0,174.42,174.64,173.88,174.46,60342.0
2019-10-10 14:00:00,174.39,174.56,173.42,173.9,46273.0,174.39,174.56,173.42,173.9,46273.0
2019-10-10 15:00:00,173.87,174.46,173.7,174.31,92409.0,173.87,174.46,173.7,174.31,92409.0
2019-10-11 09:30:00,180.16,180.99,178.05,178.65,354544.0,180.16,180.99,178.05,178.65,354544.0
2019-10-11 10:00:00,178.52,179.79,177.72,179.02,186092.0,178.52,179.79,177.72,179.02,186092.0
2019-10-11 11:00:00,179.03,179.58,178.4,178.8,143889.0,179.03,179.58,178.4,178.8,143889.0
2019-10-11 12:00:00,178.9,181.68,178.48,181.19,478143.0,178.9,181.68,178.48,181.19,478143.0
2019-10-11 13:00:00,181.2,183.09,181.14,182.8,298160.0,181.2,183.09,181.14,182.8,298160.0
2019-10-11 14:00:00,182.8,182.89,181.34,181.5,206872.0,182.8,182.89,181.34,181.5,206872.0
2019-10-11 15:00:00,181.5,181.83,180.3,180.45,356249.0,181.5,181.83,180.3,180.45,356249.0
2019-10-14 09:30:00,179.0,181.72,178.96,179.41,62726.0,179.0,181.72,178.96,179.41,62726.0
2019-10-14 10:00:00,179.4,180.49,178.24,180.49,75125.0,179.4,180.49,178.24,180.49,75125.0
2019-10-14 11:00:00,180.34,180.4,179.16,179.58,59592.0,180.34,180.4,179.16,179.58,59592.0
2019-10-14 12:00:00,179.62,179.69,179.13,179.36,53359.0,179.62,179.69,179.13,179.36,53359.0
2019-10-14 13:00:00,179.37,179.73,179.18,179.45,36227.0,179.37,179.73,179.18,179.45,36227.0
2019-10-14 14:00:00,179.54,180.38,179.4,180.36,50636.0,179.54,180.38,179.4,180.36,50636.0
2019-10-14 15:00:00,180.32,180.78,179.99,180.22,172245.0,180.32,180.78,179.99,180.22,172245.0
2019-10-15 09:30:00,180.15,183.6,180.15,183.6,138016.0,180.15,183.6,180.15,183.6,138016.0
2019-10-15 10:00:00,183.68,183.72,182.34,183.57,261243.0,183.68,183.72,182.34,183.57,261243.0
2019-10-15 11:00:00,183.55,183.72,182.44,182.9,281584.0,183.55,183.72,182.44,182.9,281584.0
2019-10-15 12:00:00,182.96,183.68,182.9,183.64,149401.0,182.96,183.68,182.9,183.64,149401.0
2019-10-15 13:00:00,183.68,185.16,183.65,185.01,284513.0,183.68,185.16,183.65,185.01,284513.0
2019-10-15 14:00:00,184.96,185.62,182.83,183.1,335662.0,184.96,185.62,182.83,183.1,335662.0
2019-10-15 15:00:00,183.08,183.36,180.3,180.89,530732.0,183.08,183.36,180.3,180.89,530732.0
2019-10-16 09:30:00,168.0,168.02,158.55,160.25,2124891.0,168.0,168.02,158.55,160.25,2124891.0
2019-10-16 10:00:00,160.31,161.66,159.0,160.17,1542257.0,160.31,161.66,159.0,160.17,1542257.0
2019-10-16 11:00:00,160.15,161.4,158.1,158.17,1146109.0,160.15,161.4,158.1,158.17,1146109.0
2019-10-16 12:00:00,158.17,158.94,157.75,158.81,1018433.0,158.17,158.94,157.75,158.81,1018433.0
2019-10-16 13:00:00,158.77,159.47,156.86,158.46,1000268.0,158.77,159.47,156.86,158.46,1000268.0
2019-10-16 14:00:00,158.4,159.7,157.88,159.01,639272.0,158.4,159.7,157.88,159.01,639272.0
2019-10-16 15:00:00,159.07,161.0,158.65,160.46,1161757.0,159.07,161.0,158.65,160.46,1161757.0
2019-10-17 09:30:00,159.1,160.66,156.37,160.11,586234.0,159.1,160.66,156.37,160.11,586234.0
2019-10-17 10:00:00,160.11,160.54,157.57,157.81,362195.0,160.11,160.54,157.57,157.81,362195.0
2019-10-17 11:00:00,157.81,159.0,157.36,158.64,388792.0,157.81,159.0,157.36,158.64,388792.0
2019-10-17 12:00:00,158.67,158.75,157.72,158.03,215978.0,158.67,158.75,157.72,158.03,215978.0
2019-10-17 13:00:00,158.05,158.18,157.31,157.85,300739.0,158.05,158.18,157.31,157.85,300739.0
2019-10-17 14:00:00,157.86,157.94,156.88,157.41,352507.0,157.86,157.94,156.88,157.41,352507.0
2019-10-17 15:00:00,157.43,158.52,157.3,157.83,517791.0,157.43,158.52,157.3,157.83,517791.0
2019-10-18 09:30:00,157.94,158.63,154.71,155.47,386072.0,157.94,158.63,154.71,155.47,386072.0
2019-10-18 10:00:00,155.47,156.42,153.25,153.81,523157.0,155.47,156.42,153.25,153.81,523157.0
2019-10-18 11:00:00,153.8,154.83,153.15,153.75,466300.0,153.8,154.83,153.15,153.75,466300.0
2019-10-18 12:00:00,153.66,153.84,151.06,152.93,665088.0,153.66,153.84,151.06,152.93,665088.0
2019-10-18 13:00:00,152.93,154.86,152.76,154.41,353556.0,152.93,154.86,152.76,154.41,353556.0
2019-10-18 14:00:00,154.49,155.02,154.0,154.63,304095.0,154.49,155.02,154.0,154.63,304095.0
2019-10-18 15:00:00,154.63,155.11,153.48,154.5,551169.0,154.63,155.11,153.48,154.5,551169.0
2019-10-21 09:30:00,154.89,155.2,152.66,153.88,247605.0,154.89,155.2,152.66,153.88,247605.0
2019-10-21 10:00:00,153.92,155.63,153.01,155.34,187528.0,153.92,155.63,153.01,155.34,187528.0
2019-10-21 11:00:00,155.33,155.47,154.26,154.86,154894.0,155.33,155.47,154.26,154.86,154894.0
2019-10-21 12:00:00,154.86,155.27,154.33,154.47,75128.0,154.86,155.27,154.33,154.47,75128.0
2019-10-21 13:00:00,154.46,154.83,154.03,154.2,162241.0,154.46,154.83,154.03,154.2,162241.0
2019-10-21 14:00:00,154.18,154.62,154.07,154.37,137401.0,154.18,154.62,154.07,154.37,137401.0
2019-10-21 15:00:00,154.44,154.7,153.96,154.09,220218.0,154.44,154.7,153.96,154.09,220218.0
2019-10-22 09:30:00,157.84,157.84,156.2,157.21,184167.0,157.84,157.84,156.2,157.21,184167.0
2019-10-22 10:00:00,157.24,157.5,155.03,155.06,184391.0,157.24,157.5,155.03,155.06,184391.0
2019-10-22 11:00:00,155.01,155.23,154.11,154.73,109720.0,155.01,155.23,154.11,154.73,109720.0
2019-10-22 12:00:00,154.67,156.35,154.66,156.3,166276.0,154.67,156.35,154.66,156.3,166276.0
2019-10-22 13:00:00,156.34,156.38,153.63,153.67,245520.0,156.34,156.38,153.63,153.67,245520.0
2019-10-22 14:00:00,153.74,154.54,152.9,153.09,194756.0,153.74,154.54,152.9,153.09,194756.0
2019-10-22 15:00:00,153.09,153.51,152.68,153.01,434095.0,153.09,153.51,152.68,153.01,434095.0
2019-10-23 09:30:00,152.53,157.17,152.5,156.14,514949.0,152.53,157.17,152.5,156.14,514949.0
2019-10-23 10:00:00,156.1,156.31,154.36,155.06,483953.0,156.1,156.31,154.36,155.06,483953.0
2019-10-23 11:00:00,154.99,155.54,154.33,154.38,349009.0,154.99,155.54,154.33,154.38,349009.0
2019-10-23 12:00:00,154.41,155.08,153.98,154.44,123881.0,154.41,155.08,153.98,154.44,123881.0
2019-10-23 13:00:00,154.44,154.53,152.93,152.93,106794.0,154.44,154.53,152.93,152.93,106794.0
2019-10-23 14:00:00,152.91,152.91,152.1,152.37,140696.0,152.91,152.91,152.1,152.37,140696.0
2019-10-23 15:00:00,152.4,152.92,151.96,152.29,419566.0,152.4,152.92,151.96,152.29,419566.0
2019-10-24 09:30:00,154.99,157.71,154.4,155.53,460412.0,154.99,157.71,154.4,155.53,460412.0
2019-10-24 10:00:00,155.5,157.2,155.17,156.37,244531.0,155.5,157.2,155.17,156.37,244531.0
2019-10-24 11:00:00,156.48,157.72,156.09,157.66,156329.0,156.48,157.72,156.09,157.66,156329.0
2019-10-24 12:00:00,157.67,158.38,156.73,158.06,215321.0,157.67,158.38,156.73,158.06,215321.0
2019-10-24 13:00:00,158.09,158.36,157.49,158.29,123146.0,158.09,158.36,157.49,158.29,123146.0
2019-10-24 14:00:00,158.3,158.41,157.59,157.84,79018.0,158.3,158.41,157.59,157.84,79018.0
2019-10-24 15:00:00,157.84,158.87,157.7,158.54,434535.0,157.84,158.87,157.7,158.54,434535.0
2019-10-25 09:30:00,157.78,158.74,156.2,158.24,61355.0,157.78,158.74,156.2,158.24,61355.0
2019-10-25 10:00:00,158.26,159.43,157.9,158.96,96951.0,158.26,159.43,157.9,158.96,96951.0
2019-10-25 11:00:00,159.09,159.7,158.67,159.45,44659.0,159.09,159.7,158.67,159.45,44659.0
2019-10-25 12:00:00,159.51,159.59,158.71,159.06,60056.0,159.51,159.59,158.71,159.06,60056.0
2019-10-25 13:00:00,159.07,160.06,159.07,159.7,109276.0,159.07,160.06,159.07,159.7,109276.0
2019-10-25 14:00:00,159.73,160.0,159.22,159.96,77317.0,159.73,160.0,159.22,159.96,77317.0
2019-10-25 15:00:00,159.94,160.95,159.92,160.76,372883.0,159.94,160.95,159.92,160.76,372883.0
2019-10-28 09:30:00,161.31,162.24,158.85,159.92,99636.0,161.31,162.24,158.85,159.92,99636.0
2019-10-28 10:00:00,159.81,160.87,159.47,159.72,167858.0,159.81,160.87,159.47,159.72,167858.0
2019-10-28 11:00:00,159.66,160.36,159.62,160.0,92647.0,159.66,160.36,159.62,160.0,92647.0
2019-10-28 12:00:00,159.97,160.71,159.79,160.32,93037.0,159.97,160.71,159.79,160.32,93037.0
2019-10-28 13:00:00,160.3,160.38,159.15,159.33,183551.0,160.3,160.38,159.15,159.33,183551.0
2019-10-28 14:00:00,159.38,159.43,158.86,159.3,134786.0,159.38,159.43,158.86,159.3,134786.0
2019-10-28 15:00:00,159.36,159.95,159.07,159.4,291379.0,159.36,159.95,159.07,159.4,291379.0
2019-10-29 09:30:00,159.77,161.22,158.96,160.67,97929.0,159.77,161.22,158.96,160.67,97929.0
2019-10-29 10:00:00,160.69,161.18,160.26,161.09,93693.0,160.69,161.18,160.26,161.09,93693.0
2019-10-29 11:00:00,161.13,161.47,159.57,159.79,83624.0,161.13,161.47,159.57,159.79,83624.0
2019-10-29 12:00:00,159.67,160.65,159.62,160.61,40908.0,159.67,160.65,159.62,160.61,40908.0
2019-10-29 13:00:00,160.59,160.71,159.37,159.37,29375.0,160.59,160.71,159.37,159.37,29375.0
2019-10-29 14:00:00,159.37,159.37,158.74,159.0,84483.0,159.37,159.37,158.74,159.0,84483.0
2019-10-29 15:00:00,159.05,159.09,157.95,158.09,171536.0,159.05,159.09,157.95,158.09,171536.0
2019-10-30 09:30:00,159.71,159.71,157.87,159.43,53122.0,159.71,159.71,157.87,159.43,53122.0
2019-10-30 10:00:00,159.5,163.28,159.28,162.8,170878.0,159.5,163.28,159.28,162.8,170878.0
2019-10-30 11:00:00,162.8,163.17,161.8,162.81,89493.0,162.8,163.17,161.8,162.81,89493.0
2019-10-30 12:00:00,162.85,163.19,162.23,162.53,74205.0,162.85,163.19,162.23,162.53,74205.0
2019-10-30 13:00:00,162.53,163.36,161.58,161.59,110170.0,162.53,163.36,161.58,161.59,110170.0
2019-10-30 14:00:00,161.59,163.9,161.18,163.21,156695.0,161.59,163.9,161.18,163.21,156695.0
2019-10-30 15:00:00,163.25,164.55,163.19,164.04,276004.0,163.25,164.55,163.19,164.04,276004.0
2019-10-31 09:30:00,163.68,163.73,159.0,159.81,105736.0,163.68,163.73,159.0,159.81,105736.0
2019-10-31 10:00:00,159.64,162.33,159.38,162.28,165316.0,159.64,162.33,159.38,162.28,165316.0
2019-10-31 11:00:00,162.5,163.59,161.92,162.62,59774.0,162.5,163.59,161.92,162.62,59774.0
2019-10-31 12:00:00,162.56,162.56,161.77,161.95,46313.0,162.56,162.56,161.77,161.95,46313.0
2019-10-31 13:00:00,161.92,162.35,161.47,161.9,41939.0,161.92,162.35,161.47,161.9,41939.0
2019-10-31 14:00:00,161.87,161.87,160.73,161.13,88806.0,161.87,161.87,160.73,161.13,88806.0
2019-10-31 15:00:00,161.18,162.28,161.17,162.13,188291.0,161.18,162.28,161.17,162.13,188291.0
2019-11-01 09:30:00,163.63,164.28,161.82,164.12,79839.0,163.63,164.28,161.82,164.12,79839.0
2019-11-01 10:00:00,164.13,165.71,163.98,164.3,189092.0,164.13,165.71,163.98,164.3,189092.0
2019-11-01 11:00:00,164.27,164.51,163.75,164.46,48023.0,164.27,164.51,163.75,164.46,48023.0
2019-11-01 12:00:00,164.4,165.13,163.94,163.95,80763.0,164.4,165.13,163.94,163.95,80763.0
2019-11-01 13:00:00,163.99,164.43,163.95,164.42,68213.0,163.99,164.43,163.95,164.42,68213.0
2019-11-01 14:00:00,164.43,164.9,164.21,164.74,43747.0,164.43,164.9,164.21,164.74,43747.0
2019-11-01 15:00:00,164.72,165.37,164.3,165.33,220785.0,164.72,165.37,164.3,165.33,220785.0
2019-11-04 09:30:00,166.89,167.66,165.18,165.18,104274.0,166.89,167.66,165.18,165.18,104274.0
2019-11-04 10:00:00,165.24,165.32,163.54,163.58,155087.0,165.24,165.32,163.54,163.58,155087.0
2019-11-04 11:00:00,163.57,163.72,162.45,162.77,268214.0,163.57,163.72,162.45,162.77,268214.0
2019-11-04 12:00:00,162.78,164.38,162.74,164.33,168646.0,162.78,164.38,162.74,164.33,168646.0
2019-11-04 13:00:00,164.34,165.56,164.17,165.46,214814.0,164.34,165.56,164.17,165.46,214814.0
2019-11-04 14:00:00,165.47,166.06,165.04,165.4,187649.0,165.47,166.06,165.04,165.4,187649.0
2019-11-04 15:00:00,165.4,165.87,164.86,165.19,317179.0,165.4,165.87,164.86,165.19,317179.0
2019-11-05 09:30:00,165.44,165.89,161.46,161.89,114674.0,165.44,165.89,161.46,161.89,114674.0
2019-11-05 10:00:00,162.1,162.51,159.47,160.36,181341.0,162.1,162.51,159.47,160.36,181341.0
2019-11-05 11:00:00,160.53,161.92,160.39,161.84,88189.0,160.53,161.92,160.39,161.84,88189.0
2019-11-05 12:00:00,161.8,162.31,161.44,161.67,89776.0,161.8,162.31,161.44,161.67,89776.0
2019-11-05 13:00:00,161.66,161.77,160.88,161.57,75869.0,161.66,161.77,160.88,161.57,75869.0
2019-11-05 14:00:00,161.51,161.97,161.42,161.67,104811.0,161.51,161.97,161.42,161.67,104811.0
2019-11-05 15:00:00,161.68,162.03,161.17,161.38,185534.0,161.68,162.03,161.17,161.38,185534.0
2019-11-06 09:30:00,160.63,162.17,160.08,160.91,151231.0,160.63,162.17,160.08,160.91,151231.0
2019-11-06 10:00:00,161.11,162.5,160.76,161.03,121470.0,161.11,162.5,160.76,161.03,121470.0
2019-11-06 11:00:00,160.96,161.31,159.81,160.6,84580.0,160.96,161.31,159.81,160.6,84580.0
2019-11-06 12:00:00,160.56,161.56,160.47,161.28,72809.0,160.56,161.56,160.47,161.28,72809.0
2019-11-06 13:00:00,161.28,161.67,161.1,161.42,34209.0,161.28,161.67,161.1,161.42,34209.0
2019-11-06 14:00:00,161.38,161.78,160.89,160.97,55762.0,161.38,161.78,160.89,160.97,55762.0
2019-11-06 15:00:00,160.88,161.71,160.88,161.47,238447.0,160.88,161.71,160.88,161.47,238447.0
2019-11-07 09:30:00,161.49,162.45,160.63,161.94,82449.0,161.49,162.45,160.63,161.94,82449.0
2019-11-07 10:00:00,161.82,161.9,160.08,161.63,121896.0,161.82,161.9,160.08,161.63,121896.0
2019-11-07 11:00:00,161.68,162.86,161.67,162.56,118528.0,161.68,162.86,161.67,162.56,118528.0
2019-11-07 12:00:00,162.59,162.59,161.16,161.28,156430.0,162.59,162.59,161.16,161.28,156430.0
2019-11-07 13:00:00,161.26,161.8,161.07,161.78,84480.0,161.26,161.8,161.07,161.78,84480.0
2019-11-07 14:00:00,161.86,161.95,160.76,161.01,54199.0,161.86,161.95,160.76,161.01,54199.0
2019-11-07 15:00:00,161.0,161.12,159.86,160.5,141686.0,161.0,161.12,159.86,160.5,141686.0
2019-11-08 09:30:00,159.48,160.99,158.79,160.04,74065.0,159.48,160.99,158.79,160.04,74065.0
2019-11-08 10:00:00,160.1,161.73,160.0,161.53,78890.0,160.1,161.73,160.0,161.53,78890.0
2019-11-08 11:00:00,161.48,161.98,161.15,161.81,92570.0,161.48,161.98,161.15,161.81,92570.0
2019-11-08 12:00:00,161.76,162.92,161.76,162.35,379593.0,161.76,162.92,161.76,162.35,379593.0
2019-11-08 13:00:00,162.3,162.79,161.47,161.7,78612.0,162.3,162.79,161.47,161.7,78612.0
2019-11-08 14:00:00,161.74,162.79,161.66,161.99,152042.0,161.74,162.79,161.66,161.99,152042.0
2019-11-08 15:00:00,162.01,162.75,161.97,162.35,198864.0,162.01,162.75,161.97,162.35,198864.0
2019-11-11 09:30:00,162.1,164.01,160.95,163.15,97568.0,162.1,164.01,160.95,163.15,97568.0
2019-11-11 10:00:00,163.02,164.21,162.94,163.83,135603.0,163.02,164.21,162.94,163.83,135603.0
2019-11-11 11:00:00,163.86,163.96,162.87,163.46,76172.0,163.86,163.96,162.87,163.46,76172.0
2019-11-11 12:00:00,163.5,164.0,163.26,163.96,110567.0,163.5,164.0,163.26,163.96,110567.0
2019-11-11 13:00:00,163.95,165.34,163.76,165.03,58552.0,163.95,165.34,163.76,165.03,58552.0
2019-11-11 14:00:00,165.07,165.24,164.68,165.09,46801.0,165.07,165.24,164.68,165.09,46801.0
2019-11-11 15:00:00,165.06,165.13,163.51,163.97,191521.0,165.06,165.13,163.51,163.97,191521.0
2019-11-12 09:30:00,163.93,165.0,163.93,164.46,47905.0,163.93,165.0,163.93,164.46,47905.0
2019-11-12 10:00:00,164.58,165.14,163.87,163.96,138119.0,164.58,165.14,163.87,163.96,138119.0
2019-11-12 11:00:00,163.86,165.06,163.71,164.71,66820.0,163.86,165.06,163.71,164.71,66820.0
2019-11-12 12:00:00,164.78,164.99,164.2,164.43,37580.0,164.78,164.99,164.2,164.43,37580.0
2019-11-12 13:00:00,164.5,165.02,164.4,164.45,90884.0,164.5,165.02,164.4,164.45,90884.0
2019-11-12 14:00:00,164.41,164.61,163.17,163.43,104015.0,164.41,164.61,163.17,163.43,104015.0
2019-11-12 15:00:00,163.5,164.16,163.03,163.7,183355.0,163.5,164.16,163.03,163.7,183355.0
2019-11-13 09:30:00,164.0,164.6,163.41,164.36,88427.0,164.0,164.6,163.41,164.36,88427.0
2019-11-13 10:00:00,164.31,165.76,164.3,165.16,119125.0,164.31,165.76,164.3,165.16,119125.0
2019-11-13 11:00:00,165.16,166.3,164.98,165.52,134795.0,165.16,166.3,164.98,165.52,134795.0
2019-11-13 12:00:00,165.56,166.25,165.54,165.91,52213.0,165.56,166.25,165.54,165.91,52213.0
2019-11-13 13:00:00,165.85,166.54,165.36,165.6,73728.0,165.85,166.54,165.36,165.6,73728.0
2019-11-13 14:00:00,165.64,166.11,165.23,166.09,69511.0,165.64,166.11,165.23,166.09,69511.0
2019-11-13 15:00:00,166.14,166.73,165.91,166.32,177842.0,166.14,166.73,165.91,166.32,177842.0
2019-11-14 09:30:00,165.84,166.26,164.76,165.76,523283.0,165.84,166.26,164.76,165.76,523283.0
2019-11-14 10:00:00,165.78,166.3,165.54,166.0,158141.0,165.78,166.3,165.54,166.0,158141.0
2019-11-14 11:00:00,166.02,166.09,164.96,165.0,160808.0,166.02,166.09,164.96,165.0,160808.0
2019-11-14 12:00:00,164.99,165.34,164.97,165.17,92259.0,164.99,165.34,164.97,165.17,92259.0
2019-11-14 13:00:00,165.18,165.23,163.83,164.12,376900.0,165.18,165.23,163.83,164.12,376900.0
2019-11-14 14:00:00,164.03,164.81,163.87,164.15,78263.0,164.03,164.81,163.87,164.15,78263.0
2019-11-14 15:00:00,164.15,165.14,164.15,164.72,154814.0,164.15,165.14,164.15,164.72,154814.0
2019-11-15 09:30:00,165.61,165.9,162.52,163.71,151061.0,165.61,165.9,162.52,163.71,151061.0
2019-11-15 10:00:00,163.66,165.1,163.63,165.1,283702.0,163.66,165.1,163.63,165.1,283702.0
2019-11-15 11:00:00,165.14,165.56,164.7,165.05,108393.0,165.14,165.56,164.7,165.05,108393.0
2019-11-15 12:00:00,164.9,165.3,164.07,164.21,130976.0,164.9,165.3,164.07,164.21,130976.0
2019-11-15 13:00:00,164.23,165.47,164.13,165.33,116821.0,164.23,165.47,164.13,165.33,116821.0
2019-11-15 14:00:00,165.27,165.52,165.06,165.3,68626.0,165.27,165.52,165.06,165.3,68626.0
2019-11-15 15:00:00,165.28,166.09,165.08,165.98,224697.0,165.28,166.09,165.08,165.98,224697.0
2019-11-18 09:30:00,162.51,164.46,161.38,163.64,618125.0,162.51,164.46,161.38,163.64,618125.0
2019-11-18 10:00:00,163.71,164.69,163.09,164.04,496402.0,163.71,164.69,163.09,164.04,496402.0
2019-11-18 11:00:00,164.14,164.55,163.92,164.4,371670.0,164.14,164.55,163.92,164.4,371670.0
2019-11-18 12:00:00,164.41,164.41,163.88,164.08,182131.0,164.41,164.41,163.88,164.08,182131.0
2019-11-18 13:00:00,164.08,164.71,164.0,164.28,481668.0,164.08,164.71,164.0,164.28,481668.0
2019-11-18 14:00:00,164.26,164.8,164.1,164.2,182243.0,164.26,164.8,164.1,164.2,182243.0
2019-11-18 15:00:00,164.18,164.34,163.78,163.9,401139.0,164.18,164.34,163.78,163.9,401139.0
2019-11-19 09:30:00,165.0,165.74,163.96,165.11,90188.0,165.0,165.74,163.96,165.11,90188.0
2019-11-19 10:00:00,165.21,165.28,164.0,164.81,236017.0,165.21,165.28,164.0,164.81,236017.0
2019-11-19 11:00:00,164.87,166.87,164.82,166.74,222430.0,164.87,166.87,164.82,166.74,222430.0
2019-11-19 12:00:00,166.64,166.69,165.93,166.1,114417.0,166.64,166.69,165.93,166.1,114417.0
2019-11-19 13:00:00,166.13,166.39,165.76,166.19,79078.0,166.13,166.39,165.76,166.19,79078.0
2019-11-19 14:00:00,166.19,167.47,166.11,167.25,161627.0,166.19,167.47,166.11,167.25,161627.0
2019-11-19 15:00:00,167.24,167.55,166.74,166.86,316423.0,167.24,167.55,166.74,166.86,316423.0
2019-11-20 09:30:00,167.7,172.54,166.97,171.91,457168.0,167.7,172.54,166.97,171.91,457168.0
2019-11-20 10:00:00,172.03,172.92,170.74,172.2,318394.0,172.03,172.92,170.74,172.2,318394.0
2019-11-20 11:00:00,172.17,172.76,171.69,172.15,186152.0,172.17,172.76,171.69,172.15,186152.0
2019-11-20 12:00:00,172.12,173.41,171.85,172.41,180081.0,172.12,173.41,171.85,172.41,180081.0
2019-11-20 13:00:00,172.4,172.52,170.49,172.16,191224.0,172.4,172.52,170.49,172.16,191224.0
2019-11-20 14:00:00,172.1,173.17,171.99,172.19,137906.0,172.1,173.17,171.99,172.19,137906.0
2019-11-20 15:00:00,172.2,173.13,171.72,172.57,304385.0,172.2,173.13,171.72,172.57,304385.0
2019-11-21 09:30:00,172.6,174.37,171.49,173.2,209897.0,172.6,174.37,171.49,173.2,209897.0
2019-11-21 10:00:00,173.22,173.58,170.9,172.0,254319.0,173.22,173.58,170.9,172.0,254319.0
2019-11-21 11:00:00,172.01,172.07,170.56,170.56,118906.0,172.01,172.07,170.56,170.56,118906.0
2019-11-21 12:00:00,170.68,171.15,169.36,170.83,120167.0,170.68,171.15,169.36,170.83,120167.0
2019-11-21 13:00:00,170.88,171.7,170.74,171.37,72563.0,170.88,171.7,170.74,171.37,72563.0
2019-11-21 14:00:00,171.4,172.18,171.02,172.03,79241.0,171.4,172.18,171.02,172.03,79241.0
2019-11-21 15:00:00,172.03,172.1,170.98,171.5,173762.0,172.03,172.1,170.98,171.5,173762.0
2019-11-22 09:30:00,172.3,173.69,171.77,172.68,173774.0,172.3,173.69,171.77,172.68,173774.0
2019-11-22 10:00:00,172.83,173.15,170.37,170.61,103079.0,172.83,173.15,170.37,170.61,103079.0
2019-11-22 11:00:00,170.69,171.11,170.35,170.89,64316.0,170.69,171.11,170.35,170.89,64316.0
2019-11-22 12:00:00,170.77,171.6,170.48,171.54,48389.0,170.77,171.6,170.48,171.54,48389.0
2019-11-22 13:00:00,171.39,171.91,171.04,171.35,32763.0,171.39,171.91,171.04,171.35,32763.0
2019-11-22 14:00:00,171.27,171.65,170.96,171.52,32884.0,171.27,171.65,170.96,171.52,32884.0
2019-11-22 15:00:00,171.67,173.02,171.39,172.84,254854.0,171.67,173.02,171.39,172.84,254854.0
2019-11-25 09:30:00,175.0,178.24,174.76,177.22,273781.0,175.0,178.24,174.76,177.22,273781.0
2019-11-25 10:00:00,177.29,177.5,175.93,177.28,217174.0,177.29,177.5,175.93,177.28,217174.0
2019-11-25 11:00:00,177.31,178.0,176.96,177.11,212581.0,177.31,178.0,176.96,177.11,212581.0
2019-11-25 12:00:00,177.11,177.18,176.23,176.6,124296.0,177.11,177.18,176.23,176.6,124296.0
2019-11-25 13:00:00,176.58,177.09,176.24,176.56,92603.0,176.58,177.09,176.24,176.56,92603.0
2019-11-25 14:00:00,176.56,177.14,176.28,176.94,109546.0,176.56,177.14,176.28,176.94,109546.0
2019-11-25 15:00:00,176.94,177.34,176.08,176.47,319665.0,176.94,177.34,176.08,176.47,319665.0
2019-11-26 09:30:00,176.45,178.06,176.45,177.86,119368.0,176.45,178.06,176.45,177.86,119368.0
2019-11-26 10:00:00,177.88,179.13,177.84,178.56,167869.0,177.88,179.13,177.84,178.56,167869.0
2019-11-26 11:00:00,178.58,178.98,177.05,177.13,186997.0,178.58,178.98,177.05,177.13,186997.0
2019-11-26 12:00:00,177.18,178.02,177.18,178.02,69368.0,177.18,178.02,177.18,178.02,69368.0
2019-11-26 13:00:00,178.01,178.09,177.2,177.57,93709.0,178.01,178.09,177.2,177.57,93709.0
2019-11-26 14:00:00,177.56,178.36,177.55,178.19,220058.0,177.56,178.36,177.55,178.19,220058.0
2019-11-26 15:00:00,178.07,178.44,177.77,178.12,443716.0,178.07,178.44,177.77,178.12,443716.0
2019-11-27 09:30:00,179.0,179.08,177.12,177.82,101885.0,179.0,179.08,177.12,177.82,101885.0
2019-11-27 10:00:00,177.78,178.65,177.77,178.04,103717.0,177.78,178.65,177.77,178.04,103717.0
2019-11-27 11:00:00,178.04,178.87,177.99,178.76,61867.0,178.04,178.87,177.99,178.76,61867.0
2019-11-27 12:00:00,178.72,179.34,178.37,178.94,94556.0,178.72,179.34,178.37,178.94,94556.0
2019-11-27 13:00:00,178.98,179.65,178.94,179.06,103600.0,178.98,179.65,178.94,179.06,103600.0
2019-11-27 14:00:00,179.06,179.45,178.81,178.92,205454.0,179.06,179.45,178.81,178.92,205454.0
2019-11-27 15:00:00,178.92,179.81,178.89,179.73,262792.0,178.92,179.81,178.89,179.73,262792.0
2019-11-29 09:30:00,179.0,179.91,178.34,179.58,66288.0,179.0,179.91,178.34,179.58,66288.0
2019-11-29 10:00:00,179.68,179.98,178.85,179.92,84110.0,179.68,179.98,178.85,179.92,84110.0
2019-11-29 11:00:00,179.86,180.03,178.85,179.7,71902.0,179.86,180.03,178.85,179.7,71902.0
2019-11-29 12:00:00,179.74,180.0,178.9,179.14,130558.0,179.74,180.0,178.9,179.14,130558.0
2019-12-02 09:30:00,178.56,178.65,172.18,172.51,189471.0,178.56,178.65,172.18,172.51,189471.0
2019-12-02 10:00:00,172.43,172.53,169.69,170.11,386594.0,172.43,172.53,169.69,170.11,386594.0
2019-12-02 11:00:00,169.99,171.7,169.5,171.7,258696.0,169.99,171.7,169.5,171.7,258696.0
2019-12-02 12:00:00,171.77,172.05,170.92,171.54,110349.0,171.77,172.05,170.92,171.54,110349.0
2019-12-02 13:00:00,171.54,172.17,171.43,172.01,77232.0,171.54,172.17,171.43,172.01,77232.0
2019-12-02 14:00:00,172.04,172.42,171.66,171.82,122120.0,172.04,172.42,171.66,171.82,122120.0
2019-12-02 15:00:00,171.89,172.24,171.55,171.85,249040.0,171.89,172.24,171.55,171.85,249040.0
2019-12-03 09:30:00,169.0,172.15,167.49,172.11,173297.0,169.0,172.15,167.49,172.11,173297.0
2019-12-03 10:00:00,172.11,173.89,171.42,172.36,262978.0,172.11,173.89,171.42,172.36,262978.0
2019-12-03 11:00:00,172.4,173.49,172.11,173.0,147595.0,172.4,173.49,172.11,173.0,147595.0
2019-12-03 12:00:00,172.89,173.77,172.46,173.44,107926.0,172.89,173.77,172.46,173.44,107926.0
2019-12-03 13:00:00,173.48,174.23,173.46,173.99,183535.0,173.48,174.23,173.46,173.99,183535.0
2019-12-03 14:00:00,173.97,174.5,173.13,174.1,210986.0,173.97,174.5,173.13,174.1,210986.0
2019-12-03 15:00:00,174.09,174.32,173.0,173.72,320483.0,174.09,174.32,173.0,173.72,320483.0
2019-12-04 09:30:00,164.42,168.54,162.31,165.32,1491087.0,164.42,168.54,162.31,165.32,1491087.0
2019-12-04 10:00:00,165.24,165.62,162.07,165.12,977297.0,165.24,165.62,162.07,165.12,977297.0
2019-12-04 11:00:00,165.21,167.02,163.3,165.51,670545.0,165.21,167.02,163.3,165.51,670545.0
2019-12-04 12:00:00,165.6,165.64,163.75,165.24,316608.0,165.6,165.64,163.75,165.24,316608.0
2019-12-04 13:00:00,165.28,165.49,163.79,165.32,216128.0,165.28,165.49,163.79,165.32,216128.0
2019-12-04 14:00:00,165.3,166.02,164.54,165.19,190346.0,165.3,166.02,164.54,165.19,190346.0
2019-12-04 15:00:00,165.22,166.74,165.19,165.48,711232.0,165.22,166.74,165.19,165.48,711232.0
2019-12-05 09:30:00,164.38,165.29,161.9,162.36,345483.0,164.38,165.29,161.9,162.36,345483.0
2019-12-05 10:00:00,162.37,162.83,160.38,161.66,556543.0,162.37,162.83,160.38,161.66,556543.0
2019-12-05 11:00:00,161.69,162.4,161.54,161.77,299260.0,161.69,162.4,161.54,161.77,299260.0
2019-12-05 12:00:00,161.7,162.1,161.31,161.45,152304.0,161.7,162.1,161.31,161.45,152304.0
2019-12-05 13:00:00,161.45,161.86,160.51,161.11,426387.0,161.45,161.86,160.51,161.11,426387.0
2019-12-05 14:00:00,161.09,161.13,159.93,160.28,528893.0,161.09,161.13,159.93,160.28,528893.0
2019-12-05 15:00:00,160.31,161.21,159.68,160.96,855035.0,160.31,161.21,159.68,160.96,855035.0
2019-12-06 09:30:00,162.06,163.24,161.51,162.99,435005.0,162.06,163.24,161.51,162.99,435005.0
2019-12-06 10:00:00,162.94,165.24,162.78,164.91,394215.0,162.94,165.24,162.78,164.91,394215.0
2019-12-06 11:00:00,164.92,165.49,164.8,165.11,210664.0,164.92,165.49,164.8,165.11,210664.0
2019-12-06 12:00:00,165.11,166.05,164.99,165.99,105967.0,165.11,166.05,164.99,165.99,105967.0
2019-12-06 13:00:00,165.96,166.09,164.71,165.12,135650.0,165.96,166.09,164.71,165.12,135650.0
2019-12-06 14:00:00,165.01,166.06,164.82,166.0,101215.0,165.01,166.06,164.82,166.0,101215.0
2019-12-06 15:00:00,166.02,166.48,165.47,166.21,322630.0,166.02,166.48,165.47,166.21,322630.0
2019-12-09 09:30:00,165.31,167.59,165.0,166.2,112183.0,165.31,167.59,165.0,166.2,112183.0
2019-12-09 10:00:00,166.48,167.09,165.77,166.07,142452.0,166.48,167.09,165.77,166.07,142452.0
2019-12-09 11:00:00,166.03,166.03,164.83,164.94,94778.0,166.03,166.03,164.83,164.94,94778.0
2019-12-09 12:00:00,164.91,165.53,164.48,165.07,112614.0,164.91,165.53,164.48,165.07,112614.0
2019-12-09 13:00:00,165.09,165.1,163.69,163.8,100049.0,165.09,165.1,163.69,163.8,100049.0
2019-12-09 14:00:00,163.86,163.92,163.06,163.16,162758.0,163.86,163.92,163.06,163.16,162758.0
2019-12-09 15:00:00,163.16,164.01,163.14,163.7,185695.0,163.16,164.01,163.14,163.7,185695.0
2019-12-10 09:30:00,164.6,166.06,163.81,164.71,206366.0,164.6,166.06,163.81,164.71,206366.0
2019-12-10 10:00:00,164.77,165.15,163.42,163.56,86378.0,164.77,165.15,163.42,163.56,86378.0
2019-12-10 11:00:00,163.59,164.02,162.93,163.12,248408.0,163.59,164.02,162.93,163.12,248408.0
2019-12-10 12:00:00,163.14,163.74,162.72,163.43,157427.0,163.14,163.74,162.72,163.43,157427.0
2019-12-10 13:00:00,163.41,163.71,162.97,162.98,73005.0,163.41,163.71,162.97,162.98,73005.0
2019-12-10 14:00:00,162.96,163.72,162.62,163.69,89317.0,162.96,163.72,162.62,163.69,89317.0
2019-12-10 15:00:00,163.71,163.72,162.76,163.25,189852.0,163.71,163.72,162.76,163.25,189852.0
2019-12-11 09:30:00,163.13,163.45,161.53,162.1,121258.0,163.13,163.45,161.53,162.1,121258.0
2019-12-11 10:00:00,162.22,163.08,161.41,161.62,239937.0,162.22,163.08,161.41,161.62,239937.0
2019-12-11 11:00:00,161.59,163.13,161.38,162.19,229513.0,161.59,163.13,161.38,162.19,229513.0
2019-12-11 12:00:00,162.13,163.35,162.04,163.31,114763.0,162.13,163.35,162.04,163.31,114763.0
2019-12-11 13:00:00,163.32,163.6,162.84,163.57,119445.0,163.32,163.6,162.84,163.57,119445.0
2019-12-11 14:00:00,163.5,164.26,163.25,164.12,90250.0,163.5,164.26,163.25,164.12,90250.0
2019-12-11 15:00:00,164.13,165.01,163.93,165.0,262614.0,164.13,165.01,163.93,165.0,262614.0
2019-12-12 09:30:00,164.42,164.42,161.55,162.21,196562.0,164.42,164.42,161.55,162.21,196562.0
2019-12-12 10:00:00,162.25,163.1,161.84,161.86,238391.0,162.25,163.1,161.84,161.86,238391.0
2019-12-12 11:00:00,161.88,161.88,160.28,160.42,211055.0,161.88,161.88,160.28,160.42,211055.0
2019-12-12 12:00:00,160.48,160.76,159.97,159.98,148796.0,160.48,160.76,159.97,159.98,148796.0
2019-12-12 13:00:00,159.99,160.5,159.62,159.96,268219.0,159.99,160.5,159.62,159.96,268219.0
2019-12-12 14:00:00,159.92,160.59,159.74,159.95,228238.0,159.92,160.59,159.74,159.95,228238.0
2019-12-12 15:00:00,159.99,160.12,159.63,159.74,426605.0,159.99,160.12,159.63,159.74,426605.0
2019-12-13 09:30:00,160.12,160.38,157.61,159.54,203630.0,160.12,160.38,157.61,159.54,203630.0
2019-12-13 10:00:00,159.5,160.32,159.34,159.55,540042.0,159.5,160.32,159.34,159.55,540042.0
2019-12-13 11:00:00,159.57,160.0,158.9,159.82,442142.0,159.57,160.0,158.9,159.82,442142.0
2019-12-13 12:00:00,159.82,160.59,159.64,160.11,307452.0,159.82,160.59,159.64,160.11,307452.0
2019-12-13 13:00:00,160.09,160.61,160.0,160.14,227750.0,160.09,160.61,160.0,160.14,227750.0
2019-12-13 14:00:00,160.2,160.28,159.76,159.8,236436.0,160.2,160.28,159.76,159.8,236436.0
2019-12-13 15:00:00,159.83,159.99,159.43,159.44,470512.0,159.83,159.99,159.43,159.44,470512.0
2019-12-16 09:30:00,160.4,160.93,159.57,160.5,280690.0,160.4,160.93,159.57,160.5,280690.0
2019-12-16 10:00:00,160.44,160.88,160.12,160.5,267547.0,160.44,160.88,160.12,160.5,267547.0
2019-12-16 11:00:00,160.49,160.52,160.03,160.28,219082.0,160.49,160.52,160.03,160.28,219082.0
2019-12-16 12:00:00,160.32,160.57,160.03,160.38,185859.0,160.32,160.57,160.03,160.38,185859.0
2019-12-16 13:00:00,160.37,160.76,160.19,160.74,117897.0,160.37,160.76,160.19,160.74,117897.0
2019-12-16 14:00:00,160.75,160.78,160.2,160.28,131685.0,160.75,160.78,160.2,160.28,131685.0
2019-12-16 15:00:00,160.27,160.5,159.9,160.45,482226.0,160.27,160.5,159.9,160.45,482226.0
2019-12-17 09:30:00,161.16,161.25,158.8,159.49,121950.0,161.16,161.25,158.8,159.49,121950.0
2019-12-17 10:00:00,159.41,160.09,159.3,159.91,143902.0,159.41,160.09,159.3,159.91,143902.0
2019-12-17 11:00:00,159.88,159.95,159.36,159.67,123092.0,159.88,159.95,159.36,159.67,123092.0
2019-12-17 12:00:00,159.65,159.99,159.21,159.85,155624.0,159.65,159.99,159.21,159.85,155624.0
2019-12-17 13:00:00,159.88,159.88,159.43,159.6,91429.0,159.88,159.88,159.43,159.6,91429.0
2019-12-17 14:00:00,159.6,159.69,159.45,159.56,72659.0,159.6,159.69,159.45,159.56,72659.0
2019-12-17 15:00:00,159.58,160.09,159.42,159.67,331740.0,159.58,160.09,159.42,159.67,331740.0
2019-12-18 09:30:00,160.07,161.5,160.01,160.34,236209.0,160.07,161.5,160.01,160.34,236209.0
2019-12-18 10:00:00,160.36,161.64,160.36,161.47,399395.0,160.36,161.64,160.36,161.47,399395.0
2019-12-18 11:00:00,161.47,162.45,161.26,161.79,263115.0,161.47,162.45,161.26,161.79,263115.0
2019-12-18 12:00:00,161.77,162.04,161.47,161.81,127863.0,161.77,162.04,161.47,161.81,127863.0
2019-12-18 13:00:00,161.81,162.15,161.69,162.09,64048.0,161.81,162.15,161.69,162.09,64048.0
2019-12-18 14:00:00,162.06,162.2,161.34,161.55,94351.0,162.06,162.2,161.34,161.55,94351.0
2019-12-18 15:00:00,161.54,161.78,160.9,161.56,429215.0,161.54,161.78,160.9,161.56,429215.0
2019-12-19 09:30:00,161.39,162.27,160.31,160.59,59742.0,161.39,162.27,160.31,160.59,59742.0
2019-12-19 10:00:00,160.59,161.27,160.31,160.51,197719.0,160.59,161.27,160.31,160.51,197719.0
2019-12-19 11:00:00,160.44,160.85,160.33,160.64,104480.0,160.44,160.85,160.33,160.64,104480.0
2019-12-19 12:00:00,160.63,160.75,159.95,160.48,91083.0,160.63,160.75,159.95,160.48,91083.0
2019-12-19 13:00:00,160.5,160.57,160.21,160.55,84740.0,160.5,160.57,160.21,160.55,84740.0
2019-12-19 14:00:00,160.51,160.56,160.23,160.23,84282.0,160.51,160.56,160.23,160.23,84282.0
2019-12-19 15:00:00,160.29,161.64,160.18,161.57,587500.0,160.29,161.64,160.18,161.57,587500.0
2019-12-20 09:30:00,161.99,164.0,161.95,163.67,254659.0,161.99,164.0,161.95,163.67,254659.0
2019-12-20 10:00:00,163.66,165.28,163.55,165.08,485548.0,163.66,165.28,163.55,165.08,485548.0
2019-12-20 11:00:00,165.09,165.23,164.63,164.81,190504.0,165.09,165.23,164.63,164.81,190504.0
2019-12-20 12:00:00,164.78,166.22,164.77,166.2,267524.0,164.78,166.22,164.77,166.2,267524.0
2019-12-20 13:00:00,166.23,166.25,165.34,165.75,207215.0,166.23,166.25,165.34,165.75,207215.0
2019-12-20 14:00:00,165.75,166.36,165.36,166.35,212585.0,165.75,166.36,165.36,166.35,212585.0
2019-12-20 15:00:00,166.32,167.56,165.73,167.15,888593.0,166.32,167.56,165.73,167.15,888593.0
2019-12-23 09:30:00,167.33,167.44,164.51,165.1,108076.0,167.33,167.44,164.51,165.1,108076.0
2019-12-23 10:00:00,165.1,165.29,163.9,164.94,107697.0,165.1,165.29,163.9,164.94,107697.0
2019-12-23 11:00:00,165.0,165.7,165.0,165.37,72953.0,165.0,165.7,165.0,165.37,72953.0
2019-12-23 12:00:00,165.44,165.99,165.18,165.71,85985.0,165.44,165.99,165.18,165.71,85985.0
2019-12-23 13:00:00,165.75,166.37,165.53,166.09,71072.0,165.75,166.37,165.53,166.09,71072.0
2019-12-23 14:00:00,166.07,166.27,165.83,166.27,51464.0,166.07,166.27,165.83,166.27,51464.0
2019-12-23 15:00:00,166.32,166.4,165.32,165.62,179808.0,166.32,166.4,165.32,165.62,179808.0
2019-12-24 09:30:00,164.87,166.5,164.51,165.3,65580.0,164.87,166.5,164.51,165.3,65580.0
2019-12-24 10:00:00,165.3,166.12,164.85,165.76,49437.0,165.3,166.12,164.85,165.76,49437.0
2019-12-24 11:00:00,165.77,166.15,165.67,165.89,36069.0,165.77,166.15,165.67,165.89,36069.0
2019-12-24 12:00:00,165.88,166.22,165.69,166.1,64206.0,165.88,166.22,165.69,166.1,64206.0
2019-12-26 09:30:00,166.67,167.56,166.6,166.79,56622.0,166.67,167.56,166.6,166.79,56622.0
2019-12-26 10:00:00,166.86,167.82,166.51,167.41,81604.0,166.86,167.82,166.51,167.41,81604.0
2019-12-26 11:00:00,167.41,167.54,165.87,166.19,69231.0,167.41,167.54,165.87,166.19,69231.0
2019-12-26 12:00:00,166.16,166.5,165.98,166.42,51093.0,166.16,166.5,165.98,166.42,51093.0
2019-12-26 13:00:00,166.41,166.52,165.66,165.68,45447.0,166.41,166.52,165.66,165.68,45447.0
2019-12-26 14:00:00,165.68,165.68,164.8,164.91,42816.0,165.68,165.68,164.8,164.91,42816.0
2019-12-26 15:00:00,164.86,165.49,164.68,165.35,102283.0,164.86,165.49,164.68,165.35,102283.0
2019-12-27 09:30:00,166.42,166.51,164.24,164.6,160238.0,166.42,166.51,164.24,164.6,160238.0
2019-12-27 10:00:00,164.58,166.8,164.42,166.72,145166.0,164.58,166.8,164.42,166.72,145166.0
2019-12-27 11:00:00,166.77,167.0,166.17,166.36,101865.0,166.77,167.0,166.17,166.36,101865.0
2019-12-27 12:00:00,166.42,166.61,166.01,166.6,50445.0,166.42,166.61,166.01,166.6,50445.0
2019-12-27 13:00:00,166.62,167.0,166.32,166.43,49931.0,166.62,167.0,166.32,166.43,49931.0
2019-12-27 14:00:00,166.42,166.86,166.25,166.75,42431.0,166.42,166.86,166.25,166.75,42431.0
2019-12-27 15:00:00,166.8,167.44,165.82,165.89,194250.0,166.8,167.44,165.82,165.89,194250.0
2019-12-30 09:30:00,165.5,166.02,161.73,162.58,160837.0,165.5,166.02,161.73,162.58,160837.0
2019-12-30 10:00:00,162.66,164.13,162.38,163.94,114148.0,162.66,164.13,162.38,163.94,114148.0
2019-12-30 11:00:00,163.97,164.29,163.51,163.84,76818.0,163.97,164.29,163.51,163.84,76818.0
2019-12-30 12:00:00,163.91,164.45,163.66,163.97,62081.0,163.91,164.45,163.66,163.97,62081.0
2019-12-30 13:00:00,163.9,164.65,163.83,164.47,50541.0,163.9,164.65,163.83,164.47,50541.0
2019-12-30 14:00:00,164.42,164.77,164.17,164.28,38924.0,164.42,164.77,164.17,164.28,38924.0
2019-12-30 15:00:00,164.27,164.29,163.67,163.84,172304.0,164.27,164.29,163.67,163.84,172304.0
2019-12-31 09:30:00,162.89,164.73,162.6,163.7,50651.0,162.89,164.73,162.6,163.7,50651.0
2019-12-31 10:00:00,163.68,163.88,163.15,163.57,118692.0,163.68,163.88,163.15,163.57,118692.0
2019-12-31 11:00:00,163.53,164.18,163.47,163.97,64402.0,163.53,164.18,163.47,163.97,64402.0
2019-12-31 12:00:00,164.0,164.59,163.88,164.54,72775.0,164.0,164.59,163.88,164.54,72775.0
2019-12-31 13:00:00,164.65,164.81,164.36,164.37,42555.0,164.65,164.81,164.36,164.37,42555.0
2019-12-31 14:00:00,164.28,165.07,164.28,164.95,57659.0,164.28,165.07,164.28,164.95,57659.0
2019-12-31 15:00:00,164.91,165.06,164.43,164.45,125065.0,164.91,165.06,164.43,164.45,125065.0
2020-01-02 09:30:00,166.1,168.6,165.71,168.34,95103.0,166.1,168.6,165.71,168.34,95103.0
2020-01-02 10:00:00,168.38,168.5,167.56,168.39,130634.0,168.38,168.5,167.56,168.39,130634.0
2020-01-02 11:00:00,168.48,168.72,167.75,168.11,93308.0,168.48,168.72,167.75,168.11,93308.0
2020-01-02 12:00:00,168.15,168.41,167.76,167.89,76626.0,168.15,168.41,167.76,167.89,76626.0
2020-01-02 13:00:00,167.87,167.87,167.0,167.32,88210.0,167.87,167.87,167.0,167.32,88210.0
2020-01-02 14:00:00,167.29,167.47,166.31,167.44,211484.0,167.29,167.47,166.31,167.44,211484.0
2020-01-02 15:00:00,167.43,167.47,167.07,167.46,161207.0,167.43,167.47,167.07,167.46,161207.0
2020-01-03 09:30:00,165.0,168.0,164.96,167.28,58897.0,165.0,168.0,164.96,167.28,58897.0
2020-01-03 10:00:00,167.16,167.83,166.41,167.8,85190.0,167.16,167.83,166.41,167.8,85190.0
2020-01-03 11:00:00,167.73,168.14,167.16,168.02,88072.0,167.73,168.14,167.16,168.02,88072.0
2020-01-03 12:00:00,168.06,168.76,167.97,168.7,137605.0,168.06,168.76,167.97,168.7,137605.0
2020-01-03 13:00:00,168.7,168.86,167.99,168.48,107231.0,168.7,168.86,167.99,168.48,107231.0
2020-01-03 14:00:00,168.46,168.59,167.87,168.51,97101.0,168.46,168.59,167.87,168.51,97101.0
2020-01-03 15:00:00,168.49,168.67,168.14,168.43,130462.0,168.49,168.67,168.14,168.43,130462.0
2020-01-06 09:30:00,166.99,169.9,166.35,169.77,104864.0,166.99,169.9,166.35,169.77,104864.0
2020-01-06 10:00:00,169.7,170.44,169.17,169.94,170291.0,169.7,170.44,169.17,169.94,170291.0
2020-01-06 11:00:00,169.99,170.34,169.09,170.0,98580.0,169.99,170.34,169.09,170.0,98580.0
2020-01-06 12:00:00,169.99,170.1,169.33,169.61,93796.0,169.99,170.1,169.33,169.61,93796.0
2020-01-06 13:00:00,169.62,170.1,169.55,169.63,73501.0,169.62,170.1,169.55,169.63,73501.0
2020-01-06 14:00:00,169.59,170.39,169.33,170.13,160915.0,169.59,170.39,169.33,170.13,160915.0
2020-01-06 15:00:00,170.12,170.24,169.08,169.5,329062.0,170.12,170.24,169.08,169.5,329062.0
2020-01-07 09:30:00,169.5,171.0,168.82,170.89,149836.0,169.5,171.0,168.82,170.89,149836.0
2020-01-07 10:00:00,170.91,171.77,170.59,171.73,251746.0,170.91,171.77,170.59,171.73,251746.0
2020-01-07 11:00:00,171.71,172.03,171.4,172.03,224688.0,171.71,172.03,171.4,172.03,224688.0
2020-01-07 12:00:00,172.03,172.79,171.99,172.41,195723.0,172.03,172.79,171.99,172.41,195723.0
2020-01-07 13:00:00,172.37,172.57,171.53,171.63,131841.0,172.37,172.57,171.53,171.63,131841.0
2020-01-07 14:00:00,171.63,172.37,171.26,171.95,184797.0,171.63,172.37,171.26,171.95,184797.0
2020-01-07 15:00:00,171.95,173.22,171.9,172.97,420519.0,171.95,173.22,171.9,172.97,420519.0
2020-01-08 09:30:00,172.96,173.71,172.05,173.1,102393.0,172.96,173.71,172.05,173.1,102393.0
2020-01-08 10:00:00,173.21,174.36,172.7,174.36,213322.0,173.21,174.36,172.7,174.36,213322.0
2020-01-08 11:00:00,174.39,176.74,174.3,176.68,294372.0,174.39,176.74,174.3,176.68,294372.0
2020-01-08 12:00:00,176.65,177.69,176.63,177.46,243099.0,176.65,177.69,176.63,177.46,243099.0
2020-01-08 13:00:00,177.42,178.5,177.13,178.33,201003.0,177.42,178.5,177.13,178.33,201003.0
2020-01-08 14:00:00,178.3,179.19,178.29,179.05,197235.0,178.3,179.19,178.29,179.05,197235.0
2020-01-08 15:00:00,179.1,179.61,178.49,178.68,557727.0,179.1,179.61,178.49,178.68,557727.0
2020-01-09 09:30:00,179.46,180.99,177.71,178.5,257140.0,179.46,180.99,177.71,178.5,257140.0
2020-01-09 10:00:00,178.57,179.02,177.27,178.87,202106.0,178.57,179.02,177.27,178.87,202106.0
2020-01-09 11:00:00,178.89,179.63,177.98,179.25,142121.0,178.89,179.63,177.98,179.25,142121.0
2020-01-09 12:00:00,179.28,179.35,177.6,177.76,213735.0,179.28,179.35,177.6,177.76,213735.0
2020-01-09 13:00:00,177.85,178.99,177.77,178.89,164213.0,177.85,178.99,177.77,178.89,164213.0
2020-01-09 14:00:00,178.87,179.44,178.48,178.74,101141.0,178.87,179.44,178.48,178.74,101141.0
2020-01-09 15:00:00,178.73,179.57,178.5,179.51,381901.0,178.73,179.57,178.5,179.51,381901.0
2020-01-10 09:30:00,180.88,182.65,180.07,182.35,171366.0,180.88,182.65,180.07,182.35,171366.0
2020-01-10 10:00:00,182.35,182.55,181.12,181.56,157739.0,182.35,182.55,181.12,181.56,157739.0
2020-01-10 11:00:00,181.58,181.8,180.44,180.5,274470.0,181.58,181.8,180.44,180.5,274470.0
2020-01-10 12:00:00,180.45,180.52,179.64,180.38,170917.0,180.45,180.52,179.64,180.38,170917.0
2020-01-10 13:00:00,180.41,180.94,180.23,180.8,241752.0,180.41,180.94,180.23,180.8,241752.0
2020-01-10 14:00:00,180.85,181.33,180.53,180.87,98830.0,180.85,181.33,180.53,180.87,98830.0
2020-01-10 15:00:00,180.85,180.85,179.59,180.05,319923.0,180.85,180.85,179.59,180.05,319923.0
2020-01-13 09:30:00,180.92,181.73,180.53,180.57,41999.0,180.92,181.73,180.53,180.57,41999.0
2020-01-13 10:00:00,180.58,181.57,180.48,181.05,163856.0,180.58,181.57,180.48,181.05,163856.0
2020-01-13 11:00:00,180.95,181.96,180.67,181.78,66825.0,180.95,181.96,180.67,181.78,66825.0
2020-01-13 12:00:00,181.85,182.15,181.42,181.71,73715.0,181.85,182.15,181.42,181.71,73715.0
2020-01-13 13:00:00,181.69,182.48,181.39,182.28,162256.0,181.69,182.48,181.39,182.28,162256.0
2020-01-13 14:00:00,182.33,182.58,181.83,182.11,60922.0,182.33,182.58,181.83,182.11,60922.0
2020-01-13 15:00:00,182.09,182.25,181.65,182.01,312828.0,182.09,182.25,181.65,182.01,312828.0
2020-01-14 09:30:00,181.64,182.82,179.66,179.8,240772.0,181.64,182.82,179.66,179.8,240772.0
2020-01-14 10:00:00,179.92,181.33,179.81,180.39,101616.0,179.92,181.33,179.81,180.39,101616.0
2020-01-14 11:00:00,180.4,181.33,180.16,181.2,39805.0,180.4,181.33,180.16,181.2,39805.0
2020-01-14 12:00:00,181.22,181.76,181.13,181.28,45195.0,181.22,181.76,181.13,181.28,45195.0
2020-01-14 13:00:00,181.28,181.66,180.27,180.28,46370.0,181.28,181.66,180.27,180.28,46370.0
2020-01-14 14:00:00,180.32,180.99,179.86,180.27,75176.0,180.32,180.99,179.86,180.27,75176.0
2020-01-14 15:00:00,180.29,180.42,179.25,179.98,232053.0,180.29,180.42,179.25,179.98,232053.0
2020-01-15 09:30:00,180.48,181.19,178.69,179.63,167524.0,180.48,181.19,178.69,179.63,167524.0
2020-01-15 10:00:00,179.68,180.57,179.4,179.71,205284.0,179.68,180.57,179.4,179.71,205284.0
2020-01-15 11:00:00,179.67,179.73,178.95,179.19,178168.0,179.67,179.73,178.95,179.19,178168.0
2020-01-15 12:00:00,179.2,179.94,179.1,179.16,87852.0,179.2,179.94,179.1,179.16,87852.0
2020-01-15 13:00:00,179.14,179.67,178.93,179.34,128566.0,179.14,179.67,178.93,179.34,128566.0
2020-01-15 14:00:00,179.31,179.92,179.29,179.62,214866.0,179.31,179.92,179.29,179.62,214866.0
2020-01-15 15:00:00,179.63,179.7,178.4,179.2,408129.0,179.63,179.7,178.4,179.2,408129.0
2020-01-16 09:30:00,178.87,181.22,178.3,180.77,102098.0,178.87,181.22,178.3,180.77,102098.0
2020-01-16 10:00:00,180.66,180.99,178.8,178.96,170134.0,180.66,180.99,178.8,178.96,170134.0
2020-01-16 11:00:00,178.89,179.12,178.4,178.72,124708.0,178.89,179.12,178.4,178.72,124708.0
2020-01-16 12:00:00,178.75,178.81,178.34,178.4,63472.0,178.75,178.81,178.34,178.4,63472.0
2020-01-16 13:00:00,178.39,179.67,178.18,179.57,157335.0,178.39,179.67,178.18,179.57,157335.0
2020-01-16 14:00:00,179.59,181.23,179.35,181.23,390827.0,179.59,181.23,179.35,181.23,390827.0
2020-01-16 15:00:00,181.18,182.98,180.61,182.79,578342.0,181.18,182.98,180.61,182.79,578342.0
2020-01-17 09:30:00,183.08,183.8,181.27,182.54,337400.0,183.08,183.8,181.27,182.54,337400.0
2020-01-17 10:00:00,182.17,182.17,180.82,181.09,282308.0,182.17,182.17,180.82,181.09,282308.0
2020-01-17 11:00:00,181.11,181.44,180.42,180.61,331685.0,181.11,181.44,180.42,180.61,331685.0
2020-01-17 12:00:00,180.64,181.07,180.52,181.0,60291.0,180.64,181.07,180.52,181.0,60291.0
2020-01-17 13:00:00,180.93,181.07,180.71,181.01,35858.0,180.93,181.07,180.71,181.01,35858.0
2020-01-17 14:00:00,180.99,181.46,180.84,180.99,63420.0,180.99,181.46,180.84,180.99,63420.0
2020-01-17 15:00:00,181.05,181.48,180.9,180.99,200310.0,181.05,181.48,180.9,180.99,200310.0
2020-01-21 09:30:00,180.3,181.94,179.74,180.93,117684.0,180.3,181.94,179.74,180.93,117684.0
2020-01-21 10:00:00,180.89,182.19,180.87,181.72,119134.0,180.89,182.19,180.87,181.72,119134.0
2020-01-21 11:00:00,181.65,183.12,181.55,182.79,76337.0,181.65,183.12,181.55,182.79,76337.0
2020-01-21 12:00:00,182.7,183.25,182.67,183.13,92760.0,182.7,183.25,182.67,183.13,92760.0
2020-01-21 13:00:00,183.13,183.54,182.01,182.21,100093.0,183.13,183.54,182.01,182.21,100093.0
2020-01-21 14:00:00,182.11,182.44,181.63,182.39,64181.0,182.11,182.44,181.63,182.39,64181.0
2020-01-21 15:00:00,182.49,183.06,181.88,182.27,237724.0,182.49,183.06,181.88,182.27,237724.0
2020-01-22 09:30:00,183.06,183.85,182.28,183.14,93340.0,183.06,183.85,182.28,183.14,93340.0
2020-01-22 10:00:00,183.0,184.59,182.79,184.37,112786.0,183.0,184.59,182.79,184.37,112786.0
2020-01-22 11:00:00,184.39,184.51,183.23,183.72,58390.0,184.39,184.51,183.23,183.72,58390.0
2020-01-22 12:00:00,183.79,183.94,183.27,183.54,42357.0,183.79,183.94,183.27,183.54,42357.0
2020-01-22 13:00:00,183.54,184.0,183.42,183.8,91560.0,183.54,184.0,183.42,183.8,91560.0
2020-01-22 14:00:00,183.75,184.21,183.55,184.16,63903.0,183.75,184.21,183.55,184.16,63903.0
2020-01-22 15:00:00,184.12,184.14,182.37,182.39,666217.0,184.12,184.14,182.37,182.39,666217.0
2020-01-23 09:30:00,183.05,183.17,181.25,182.63,76769.0,183.05,183.17,181.25,182.63,76769.0
2020-01-23 10:00:00,182.55,183.13,181.91,182.41,46169.0,182.55,183.13,181.91,182.41,46169.0
2020-01-23 11:00:00,182.43,183.59,182.24,183.4,123362.0,182.43,183.59,182.24,183.4,123362.0
2020-01-23 12:00:00,183.36,183.9,183.17,183.58,137631.0,183.36,183.9,183.17,183.58,137631.0
2020-01-23 13:00:00,183.62,184.38,183.09,184.16,68375.0,183.62,184.38,183.09,184.16,68375.0
2020-01-23 14:00:00,184.15,184.56,183.78,183.88,100160.0,184.15,184.56,183.78,183.88,100160.0
2020-01-23 15:00:00,183.87,184.59,183.22,184.42,300588.0,183.87,184.59,183.22,184.42,300588.0
2020-01-24 09:30:00,185.0,188.3,184.62,187.48,174165.0,185.0,188.3,184.62,187.48,174165.0
2020-01-24 10:00:00,187.56,187.77,185.93,186.42,164848.0,187.56,187.77,185.93,186.42,164848.0
2020-01-24 11:00:00,186.37,186.76,185.58,186.21,189433.0,186.37,186.76,185.58,186.21,189433.0
2020-01-24 12:00:00,186.16,186.62,184.85,186.61,240182.0,186.16,186.62,184.85,186.61,240182.0
2020-01-24 13:00:00,186.53,186.79,185.41,185.9,165465.0,186.53,186.79,185.41,185.9,165465.0
2020-01-24 14:00:00,185.83,186.03,184.52,186.0,132320.0,185.83,186.03,184.52,186.0,132320.0
2020-01-24 15:00:00,186.05,186.41,185.5,186.17,328565.0,186.05,186.41,185.5,186.17,328565.0
2020-01-27 09:30:00,182.0,182.94,181.21,181.96,138953.0,182.0,182.94,181.21,181.96,138953.0
2020-01-27 10:00:00,181.85,183.47,181.42,182.74,151668.0,181.85,183.47,181.42,182.74,151668.0
2020-01-27 11:00:00,182.79,183.86,182.08,183.71,78311.0,182.79,183.86,182.08,183.71,78311.0
2020-01-27 12:00:00,183.61,184.56,183.11,183.78,91256.0,183.61,184.56,183.11,183.78,91256.0
2020-01-27 13:00:00,183.77,184.92,183.71,184.86,62095.0,183.77,184.92,183.71,184.86,62095.0
2020-01-27 14:00:00,184.88,184.88,183.52,183.99,50319.0,184.88,184.88,183.52,183.99,50319.0
2020-01-27 15:00:00,183.93,184.32,183.61,183.96,170989.0,183.93,184.32,183.61,183.96,170989.0
2020-01-28 09:30:00,184.62,186.98,184.62,185.19,80704.0,184.62,186.98,184.62,185.19,80704.0
2020-01-28 10:00:00,185.29,186.6,184.83,186.36,73868.0,185.29,186.6,184.83,186.36,73868.0
2020-01-28 11:00:00,186.43,187.14,186.28,187.09,52128.0,186.43,187.14,186.28,187.09,52128.0
2020-01-28 12:00:00,187.07,187.33,186.39,186.7,51080.0,187.07,187.33,186.39,186.7,51080.0
2020-01-28 13:00:00,186.69,187.12,186.41,186.91,59192.0,186.69,187.12,186.41,186.91,59192.0
2020-01-28 14:00:00,186.91,186.98,186.41,186.55,73869.0,186.91,186.98,186.41,186.55,73869.0
2020-01-28 15:00:00,186.53,187.05,186.53,186.68,281988.0,186.53,187.05,186.53,186.68,281988.0
2020-01-29 09:30:00,187.54,187.9,186.2,186.43,77266.0,187.54,187.9,186.2,186.43,77266.0
2020-01-29 10:00:00,186.45,186.84,186.01,186.62,201823.0,186.45,186.84,186.01,186.62,201823.0
2020-01-29 11:00:00,186.57,186.83,185.56,186.66,54157.0,186.57,186.83,185.56,186.66,54157.0
2020-01-29 12:00:00,186.62,187.21,186.21,186.23,42571.0,186.62,187.21,186.21,186.23,42571.0
2020-01-29 13:00:00,186.29,186.32,185.64,185.64,52990.0,186.29,186.32,185.64,185.64,52990.0
2020-01-29 14:00:00,185.75,186.52,185.5,185.55,100209.0,185.75,186.52,185.5,185.55,100209.0
2020-01-29 15:00:00,185.55,185.64,183.48,183.52,392611.0,185.55,185.64,183.48,183.52,392611.0
2020-01-30 09:30:00,183.6,189.35,183.01,187.74,224407.0,183.6,189.35,183.01,187.74,224407.0
2020-01-30 10:00:00,187.13,188.59,185.55,185.56,149190.0,187.13,188.59,185.55,185.56,149190.0
2020-01-30 11:00:00,185.56,187.18,185.45,186.0,55419.0,185.56,187.18,185.45,186.0,55419.0
2020-01-30 12:00:00,186.05,186.62,185.38,186.06,123030.0,186.05,186.62,185.38,186.06,123030.0
2020-01-30 13:00:00,186.23,186.73,186.1,186.55,32456.0,186.23,186.73,186.1,186.55,32456.0
2020-01-30 14:00:00,186.63,187.77,186.52,187.52,63799.0,186.63,187.77,186.52,187.52,63799.0
2020-01-30 15:00:00,187.53,188.25,187.39,188.17,165452.0,187.53,188.25,187.39,188.17,165452.0
2020-01-31 09:30:00,187.62,188.51,186.21,187.35,53487.0,187.62,188.51,186.21,187.35,53487.0
2020-01-31 10:00:00,187.42,187.42,183.7,184.0,104158.0,187.42,187.42,183.7,184.0,104158.0
2020-01-31 11:00:00,184.02,185.11,183.29,184.97,88033.0,184.02,185.11,183.29,184.97,88033.0
2020-01-31 12:00:00,185.02,185.07,183.82,184.15,41686.0,185.02,185.07,183.82,184.15,41686.0
2020-01-31 13:00:00,184.22,185.27,184.04,185.18,50078.0,184.22,185.27,184.04,185.18,50078.0
2020-01-31 14:00:00,185.32,185.92,184.89,185.43,51666.0,185.32,185.92,184.89,185.43,51666.0
2020-01-31 15:00:00,185.55,185.55,184.32,184.63,188137.0,185.55,185.55,184.32,184.63,188137.0
2020-02-03 09:30:00,185.6,186.44,184.29,186.31,78770.0,185.6,186.44,184.29,186.31,78770.0
2020-02-03 10:00:00,186.44,186.9,184.88,185.04,174913.0,186.44,186.9,184.88,185.04,174913.0
2020-02-03 11:00:00,185.08,186.43,184.89,186.36,134247.0,185.08,186.43,184.89,186.36,134247.0
2020-02-03 12:00:00,186.4,188.11,186.26,187.93,95997.0,186.4,188.11,186.26,187.93,95997.0
2020-02-03 13:00:00,187.94,189.28,187.75,189.13,146949.0,187.94,189.28,187.75,189.13,146949.0
2020-02-03 14:00:00,189.09,189.18,188.2,188.93,177895.0,189.09,189.18,188.2,188.93,177895.0
2020-02-03 15:00:00,188.93,189.21,188.48,188.56,264221.0,188.93,189.21,188.48,188.56,264221.0
2020-02-04 09:30:00,190.0,191.64,188.87,190.99,155781.0,190.0,191.64,188.87,190.99,155781.0
2020-02-04 10:00:00,191.19,192.27,190.72,192.09,114687.0,191.19,192.27,190.72,192.09,114687.0
2020-02-04 11:00:00,192.14,195.23,192.07,195.16,183312.0,192.14,195.23,192.07,195.16,183312.0
2020-02-04 12:00:00,195.13,195.73,194.81,195.45,126185.0,195.13,195.73,194.81,195.45,126185.0
2020-02-04 13:00:00,195.48,195.48,194.55,195.13,150976.0,195.48,195.48,194.55,195.13,150976.0
2020-02-04 14:00:00,195.18,195.99,195.05,195.77,125001.0,195.18,195.99,195.05,195.77,125001.0
2020-02-04 15:00:00,195.82,195.91,194.63,194.64,387832.0,195.82,195.91,194.63,194.64,387832.0
2020-02-05 09:30:00,197.0,197.87,190.98,192.5,177060.0,197.0,197.87,190.98,192.5,177060.0
2020-02-05 10:00:00,192.51,192.95,189.39,189.9,264334.0,192.51,192.95,189.39,189.9,264334.0
2020-02-05 11:00:00,189.92,191.11,188.64,189.56,197393.0,189.92,191.11,188.64,189.56,197393.0
2020-02-05 12:00:00,189.52,190.49,189.07,189.21,94413.0,189.52,190.49,189.07,189.21,94413.0
2020-02-05 13:00:00,189.13,189.27,188.24,188.56,89001.0,189.13,189.27,188.24,188.56,89001.0
2020-02-05 14:00:00,188.48,188.76,187.7,188.41,129461.0,188.48,188.76,187.7,188.41,129461.0
2020-02-05 15:00:00,188.38,188.82,187.89,188.47,291346.0,188.38,188.82,187.89,188.47,291346.0
2020-02-06 09:30:00,187.09,190.33,184.32,190.24,214561.0,187.09,190.33,184.32,190.24,214561.0
2020-02-06 10:00:00,190.0,190.22,187.64,187.9,174244.0,190.0,190.22,187.64,187.9,174244.0
2020-02-06 11:00:00,187.98,188.74,187.73,187.94,54643.0,187.98,188.74,187.73,187.94,54643.0
2020-02-06 12:00:00,187.89,188.67,187.65,188.56,65377.0,187.89,188.67,187.65,188.56,65377.0
2020-02-06 13:00:00,188.6,188.75,188.07,188.69,46760.0,188.6,188.75,188.07,188.69,46760.0
2020-02-06 14:00:00,188.66,188.76,187.02,187.11,78789.0,188.66,188.76,187.02,187.11,78789.0
2020-02-06 15:00:00,187.11,187.98,187.01,187.5,315442.0,187.11,187.98,187.01,187.5,315442.0
2020-02-07 09:30:00,190.07,192.17,188.01,191.62,268741.0,190.07,192.17,188.01,191.62,268741.0
2020-02-07 10:00:00,191.57,192.57,190.88,192.27,131874.0,191.57,192.57,190.88,192.27,131874.0
2020-02-07 11:00:00,192.33,193.78,191.85,193.18,144649.0,192.33,193.78,191.85,193.18,144649.0
2020-02-07 12:00:00,193.08,193.7,192.58,192.84,94522.0,193.08,193.7,192.58,192.84,94522.0
2020-02-07 13:00:00,192.81,193.05,192.3,192.58,119409.0,192.81,193.05,192.3,192.58,119409.0
2020-02-07 14:00:00,192.53,193.03,192.31,193.03,87174.0,192.53,193.03,192.31,193.03,87174.0
2020-02-07 15:00:00,193.09,193.15,191.76,192.08,232808.0,193.09,193.15,191.76,192.08,232808.0
2020-02-10 09:30:00,191.92,193.28,190.91,193.0,79449.0,191.92,193.28,190.91,193.0,79449.0
2020-02-10 10:00:00,193.06,194.35,192.54,194.26,89204.0,193.06,194.35,192.54,194.26,89204.0
2020-02-10 11:00:00,194.44,195.6,194.27,195.27,125846.0,194.44,195.6,194.27,195.27,125846.0
2020-02-10 12:00:00,195.23,195.23,193.87,194.19,42602.0,195.23,195.23,193.87,194.19,42602.0
2020-02-10 13:00:00,194.24,194.82,194.11,194.67,31626.0,194.24,194.82,194.11,194.67,31626.0
2020-02-10 14:00:00,194.66,195.02,194.19,195.0,65392.0,194.66,195.02,194.19,195.0,65392.0
2020-02-10 15:00:00,194.98,195.2,194.28,194.86,130592.0,194.98,195.2,194.28,194.86,130592.0
2020-02-11 09:30:00,196.0,196.64,194.13,194.56,81316.0,196.0,196.64,194.13,194.56,81316.0
2020-02-11 10:00:00,194.62,195.45,194.61,194.76,91707.0,194.62,195.45,194.61,194.76,91707.0
2020-02-11 11:00:00,194.69,195.23,192.99,194.06,101463.0,194.69,195.23,192.99,194.06,101463.0
2020-02-11 12:00:00,194.04,194.5,193.68,193.76,97131.0,194.04,194.5,193.68,193.76,97131.0
2020-02-11 13:00:00,193.81,194.37,193.36,193.45,33911.0,193.81,194.37,193.36,193.45,33911.0
2020-02-11 14:00:00,193.48,193.6,192.43,192.79,63305.0,193.48,193.6,192.43,192.79,63305.0
2020-02-11 15:00:00,192.87,193.3,192.02,193.03,155366.0,192.87,193.3,192.02,193.03,155366.0
2020-02-12 09:30:00,194.26,194.41,191.29,192.32,97454.0,194.26,194.41,191.29,192.32,97454.0
2020-02-12 10:00:00,192.31,192.67,191.34,192.11,168210.0,192.31,192.67,191.34,192.11,168210.0
2020-02-12 11:00:00,192.09,194.35,191.94,194.1,155384.0,192.09,194.35,191.94,194.1,155384.0
2020-02-12 12:00:00,194.19,195.08,194.04,194.71,66298.0,194.19,195.08,194.04,194.71,66298.0
2020-02-12 13:00:00,194.81,194.95,194.2,194.4,60130.0,194.81,194.95,194.2,194.4,60130.0
2020-02-12 14:00:00,194.39,194.6,194.15,194.19,42207.0,194.39,194.6,194.15,194.19,42207.0
2020-02-12 15:00:00,194.22,194.44,193.93,194.42,179684.0,194.22,194.44,193.93,194.42,179684.0
2020-02-13 09:30:00,194.5,196.04,194.23,195.56,71170.0,194.5,196.04,194.23,195.56,71170.0
2020-02-13 10:00:00,195.76,196.5,195.3,195.44,128055.0,195.76,196.5,195.3,195.44,128055.0
2020-02-13 11:00:00,195.53,196.04,194.86,194.99,73762.0,195.53,196.04,194.86,194.99,73762.0
2020-02-13 12:00:00,194.99,195.86,194.95,195.31,60551.0,194.99,195.86,194.95,195.31,60551.0
2020-02-13 13:00:00,195.26,196.3,195.26,196.22,54518.0,195.26,196.3,195.26,196.22,54518.0
2020-02-13 14:00:00,196.21,196.48,195.92,196.22,53034.0,196.21,196.48,195.92,196.22,53034.0
2020-02-13 15:00:00,196.14,196.15,194.54,194.62,147721.0,196.14,196.15,194.54,194.62,147721.0
2020-02-14 09:30:00,196.87,198.96,196.01,196.11,163131.0,196.87,198.96,196.01,196.11,163131.0
2020-02-14 10:00:00,196.2,196.79,194.86,195.18,179969.0,196.2,196.79,194.86,195.18,179969.0
2020-02-14 11:00:00,195.17,197.1,195.03,196.66,148634.0,195.17,197.1,195.03,196.66,148634.0
2020-02-14 12:00:00,196.72,197.56,196.54,197.05,76789.0,196.72,197.56,196.54,197.05,76789.0
2020-02-14 13:00:00,197.05,197.31,196.59,196.65,60296.0,197.05,197.31,196.59,196.65,60296.0
2020-02-14 14:00:00,196.6,197.32,196.4,197.08,85114.0,196.6,197.32,196.4,197.08,85114.0
2020-02-14 15:00:00,197.07,197.39,196.82,197.04,162152.0,197.07,197.39,196.82,197.04,162152.0
2020-02-18 09:30:00,196.88,197.7,195.33,197.53,62613.0,196.88,197.7,195.33,197.53,62613.0
2020-02-18 10:00:00,197.68,198.61,197.29,197.32,81789.0,197.68,198.61,197.29,197.32,81789.0
2020-02-18 11:00:00,197.11,197.54,196.48,196.99,44487.0,197.11,197.54,196.48,196.99,44487.0
2020-02-18 12:00:00,197.01,199.9,196.8,198.18,467007.0,197.01,199.9,196.8,198.18,467007.0
2020-02-18 13:00:00,198.18,199.12,197.46,197.75,133384.0,198.18,199.12,197.46,197.75,133384.0
2020-02-18 14:00:00,197.82,198.4,197.59,198.24,88006.0,197.82,198.4,197.59,198.24,88006.0
2020-02-18 15:00:00,198.17,199.61,198.14,199.39,293953.0,198.17,199.61,198.14,199.39,293953.0
2020-02-19 09:30:00,200.02,202.0,198.14,201.31,332703.0,200.02,202.0,198.14,201.31,332703.0
2020-02-19 10:00:00,201.28,202.0,199.46,199.75,298784.0,201.28,202.0,199.46,199.75,298784.0
2020-02-19 11:00:00,199.82,200.36,198.59,198.6,156108.0,199.82,200.36,198.59,198.6,156108.0
2020-02-19 12:00:00,198.6,199.12,198.52,198.71,110685.0,198.6,199.12,198.52,198.71,110685.0
2020-02-19 13:00:00,198.72,199.1,198.71,198.81,129531.0,198.72,199.1,198.71,198.81,129531.0
2020-02-19 14:00:00,198.87,199.16,198.65,198.98,140010.0,198.87,199.16,198.65,198.98,140010.0
2020-02-19 15:00:00,199.01,199.08,197.44,197.57,282133.0,199.01,199.08,197.44,197.57,282133.0
2020-02-20 09:30:00,195.84,196.26,194.11,195.39,251421.0,195.84,196.26,194.11,195.39,251421.0
2020-02-20 10:00:00,195.45,195.62,194.41,194.69,191435.0,195.45,195.62,194.41,194.69,191435.0
2020-02-20 11:00:00,194.72,194.89,187.51,189.63,413923.0,194.72,194.89,187.51,189.63,413923.0
2020-02-20 12:00:00,189.65,189.87,188.33,189.34,238374.0,189.65,189.87,188.33,189.34,238374.0
2020-02-20 13:00:00,189.31,190.66,189.11,190.31,230356.0,189.31,190.66,189.11,190.31,230356.0
2020-02-20 14:00:00,190.37,191.09,190.3,190.88,158162.0,190.37,191.09,190.3,190.88,158162.0
2020-02-20 15:00:00,190.95,191.05,190.27,190.6,347891.0,190.95,191.05,190.27,190.6,347891.0
2020-02-21 09:30:00,190.22,191.31,185.63,186.75,229588.0,190.22,191.31,185.63,186.75,229588.0
2020-02-21 10:00:00,186.93,187.42,185.92,186.35,246854.0,186.93,187.42,185.92,186.35,246854.0
2020-02-21 11:00:00,186.54,187.43,186.0,186.3,142367.0,186.54,187.43,186.0,186.3,142367.0
2020-02-21 12:00:00,186.35,186.91,185.63,185.65,57806.0,186.35,186.91,185.63,185.65,57806.0
2020-02-21 13:00:00,185.67,186.01,183.75,184.3,130320.0,185.67,186.01,183.75,184.3,130320.0
2020-02-21 14:00:00,184.31,184.7,182.76,183.91,217352.0,184.31,184.7,182.76,183.91,217352.0
2020-02-21 15:00:00,183.93,184.19,183.41,183.87,449625.0,183.93,184.19,183.41,183.87,449625.0
2020-02-24 09:30:00,175.0,179.86,174.06,178.88,361675.0,175.0,179.86,174.06,178.88,361675.0
2020-02-24 10:00:00,178.76,179.05,176.12,176.97,293277.0,178.76,179.05,176.12,176.97,293277.0
2020-02-24 11:00:00,176.91,177.61,176.0,176.44,200022.0,176.91,177.61,176.0,176.44,200022.0
2020-02-24 12:00:00,176.48,176.48,175.31,175.44,125698.0,176.48,176.48,175.31,175.44,125698.0
2020-02-24 13:00:00,175.38,175.38,173.88,174.91,237864.0,175.38,175.38,173.88,174.91,237864.0
2020-02-24 14:00:00,174.89,177.12,174.77,176.9,393008.0,174.89,177.12,174.77,176.9,393008.0
2020-02-24 15:00:00,176.9,177.62,176.49,177.11,427017.0,176.9,177.62,176.49,177.11,427017.0
2020-02-25 09:30:00,179.5,180.72,176.76,179.18,129475.0,179.5,180.72,176.76,179.18,129475.0
2020-02-25 10:00:00,178.74,179.31,175.6,176.51,168517.0,178.74,179.31,175.6,176.51,168517.0
2020-02-25 11:00:00,176.47,178.14,174.87,178.03,166906.0,176.47,178.14,174.87,178.03,166906.0
2020-02-25 12:00:00,178.22,179.06,177.21,177.25,263976.0,178.22,179.06,177.21,177.25,263976.0
2020-02-25 13:00:00,177.27,177.94,175.31,175.36,133732.0,177.27,177.94,175.31,175.36,133732.0
2020-02-25 14:00:00,175.11,176.42,174.22,176.08,213853.0,175.11,176.42,174.22,176.08,213853.0
2020-02-25 15:00:00,176.26,177.09,174.68,175.46,282471.0,176.26,177.09,174.68,175.46,282471.0
2020-02-26 09:30:00,177.2,180.7,175.43,179.29,219137.0,177.2,180.7,175.43,179.29,219137.0
2020-02-26 10:00:00,179.22,180.5,178.7,180.13,150583.0,179.22,180.5,178.7,180.13,150583.0
2020-02-26 11:00:00,180.02,180.38,178.23,178.61,97068.0,180.02,180.38,178.23,178.61,97068.0
2020-02-26 12:00:00,178.59,178.59,176.32,177.08,125122.0,178.59,178.59,176.32,177.08,125122.0
2020-02-26 13:00:00,177.12,177.69,174.52,175.11,99604.0,177.12,177.69,174.52,175.11,99604.0
2020-02-26 14:00:00,175.25,176.65,174.92,175.67,67316.0,175.25,176.65,174.92,175.67,67316.0
2020-02-26 15:00:00,175.75,177.31,175.33,175.33,242652.0,175.75,177.31,175.33,175.33,242652.0
2020-02-27 09:30:00,168.96,171.54,166.81,169.86,382611.0,168.96,171.54,166.81,169.86,382611.0
2020-02-27 10:00:00,169.91,172.46,168.86,172.46,336327.0,169.91,172.46,168.86,172.46,336327.0
2020-02-27 11:00:00,172.46,174.19,172.0,173.43,331432.0,172.46,174.19,172.0,173.43,331432.0
2020-02-27 12:00:00,173.28,176.5,172.99,175.19,233025.0,173.28,176.5,172.99,175.19,233025.0
2020-02-27 13:00:00,175.26,175.88,172.79,174.57,278755.0,175.26,175.88,172.79,174.57,278755.0
2020-02-27 14:00:00,174.49,174.56,172.88,173.67,329013.0,174.49,174.56,172.88,173.67,329013.0
2020-02-27 15:00:00,173.66,174.0,171.0,171.15,522318.0,173.66,174.0,171.0,171.15,522318.0
2020-02-28 09:30:00,170.45,173.0,165.0,165.8,663690.0,170.45,173.0,165.0,165.8,663690.0
2020-02-28 10:00:00,165.79,171.51,164.7,171.01,609967.0,165.79,171.51,164.7,171.01,609967.0
2020-02-28 11:00:00,171.01,171.99,168.33,170.0,334869.0,171.01,171.99,168.33,170.0,334869.0
2020-02-28 12:00:00,170.0,172.58,169.08,172.19,386619.0,170.0,172.58,169.08,172.19,386619.0
2020-02-28 13:00:00,172.15,173.8,169.72,170.31,197973.0,172.15,173.8,169.72,170.31,197973.0
2020-02-28 14:00:00,170.49,172.52,169.43,171.12,204604.0,170.49,172.52,169.43,171.12,204604.0
2020-02-28 15:00:00,170.98,173.5,168.84,173.24,467637.0,170.98,173.5,168.84,173.24,467637.0
2020-03-02 09:30:00,174.85,176.37,171.81,172.79,261444.0,174.85,176.37,171.81,172.79,261444.0
2020-03-02 10:00:00,172.79,172.95,168.82,169.53,337194.0,172.79,172.95,168.82,169.53,337194.0
2020-03-02 11:00:00,169.45,172.39,169.25,172.05,416911.0,169.45,172.39,169.25,172.05,416911.0
2020-03-02 12:00:00,172.07,172.41,170.37,171.52,290789.0,172.07,172.41,170.37,171.52,290789.0
2020-03-02 13:00:00,171.54,171.67,168.91,169.33,190062.0,171.54,171.67,168.91,169.33,190062.0
2020-03-02 14:00:00,169.24,169.64,167.69,168.54,193189.0,169.24,169.64,167.69,168.54,193189.0
2020-03-02 15:00:00,168.67,172.91,168.67,172.91,475311.0,168.67,172.91,168.67,172.91,475311.0
2020-03-03 09:30:00,172.49,172.83,168.1,168.9,196418.0,172.49,172.83,168.1,168.9,196418.0
2020-03-03 10:00:00,169.03,172.48,167.78,171.41,491194.0,169.03,172.48,167.78,171.41,491194.0
2020-03-03 11:00:00,171.31,171.66,167.23,169.28,200464.0,171.31,171.66,167.23,169.28,200464.0
2020-03-03 12:00:00,169.22,169.75,166.14,166.73,148547.0,169.22,169.75,166.14,166.73,148547.0
2020-03-03 13:00:00,166.61,166.62,164.17,164.23,239930.0,166.61,166.62,164.17,164.23,239930.0
2020-03-03 14:00:00,164.34,166.39,162.9,166.36,414531.0,164.34,166.39,162.9,166.36,414531.0
2020-03-03 15:00:00,166.43,168.42,165.68,166.56,581479.0,166.43,168.42,165.68,166.56,581479.0
2020-03-04 09:30:00,169.7,169.7,166.5,167.39,80348.0,169.7,169.7,166.5,167.39,80348.0
2020-03-04 10:00:00,167.5,168.35,166.42,167.23,192735.0,167.5,168.35,166.42,167.23,192735.0
2020-03-04 11:00:00,167.22,168.9,167.21,168.52,128048.0,167.22,168.9,167.21,168.52,128048.0
2020-03-04 12:00:00,168.5,170.66,168.18,170.66,111674.0,168.5,170.66,168.18,170.66,111674.0
2020-03-04 13:00:00,170.67,171.16,169.64,169.84,75078.0,170.67,171.16,169.64,169.84,75078.0
2020-03-04 14:00:00,169.96,170.0,168.81,169.82,84855.0,169.96,170.0,168.81,169.82,84855.0
2020-03-04 15:00:00,169.75,171.0,169.09,170.98,261488.0,169.75,171.0,169.09,170.98,261488.0
2020-03-05 09:30:00,166.0,168.41,165.86,166.59,102093.0,166.0,168.41,165.86,166.59,102093.0
2020-03-05 10:00:00,166.85,168.74,166.26,168.03,122728.0,166.85,168.74,166.26,168.03,122728.0
2020-03-05 11:00:00,167.96,169.19,167.04,167.28,99196.0,167.96,169.19,167.04,167.28,99196.0
2020-03-05 12:00:00,167.38,167.38,164.39,164.53,105976.0,167.38,167.38,164.39,164.53,105976.0
2020-03-05 13:00:00,164.5,165.14,163.58,164.24,121834.0,164.5,165.14,163.58,164.24,121834.0
2020-03-05 14:00:00,164.23,164.78,163.39,164.63,126753.0,164.23,164.78,163.39,164.63,126753.0
2020-03-05 15:00:00,164.69,165.66,163.02,165.31,490692.0,164.69,165.66,163.02,165.31,490692.0
2020-03-06 09:30:00,161.37,161.37,157.69,159.03,250045.0,161.37,161.37,157.69,159.03,250045.0
2020-03-06 10:00:00,159.32,160.64,157.76,159.79,257334.0,159.32,160.64,157.76,159.79,257334.0
2020-03-06 11:00:00,159.78,160.0,157.17,157.56,200467.0,159.78,160.0,157.17,157.56,200467.0
2020-03-06 12:00:00,157.61,157.96,155.49,156.31,179374.0,157.61,157.96,155.49,156.31,179374.0
2020-03-06 13:00:00,156.43,157.05,154.43,154.88,210679.0,156.43,157.05,154.43,154.88,210679.0
2020-03-06 14:00:00,154.91,155.09,153.39,154.8,165502.0,154.91,155.09,153.39,154.8,165502.0
2020-03-06 15:00:00,154.77,159.46,154.42,158.68,567819.0,154.77,159.46,154.42,158.68,567819.0
2020-03-09 09:30:00,148.75,151.5,146.38,149.97,183734.0,148.75,151.5,146.38,149.97,183734.0
2020-03-09 10:00:00,150.19,151.35,147.98,148.27,425176.0,150.19,151.35,147.98,148.27,425176.0
2020-03-09 11:00:00,148.43,149.86,148.27,148.47,265611.0,148.43,149.86,148.27,148.47,265611.0
2020-03-09 12:00:00,148.47,150.16,146.99,147.44,248842.0,148.47,150.16,146.99,147.44,248842.0
2020-03-09 13:00:00,147.44,148.16,144.64,145.23,173494.0,147.44,148.16,144.64,145.23,173494.0
2020-03-09 14:00:00,145.25,145.55,142.97,144.38,266078.0,145.25,145.55,142.97,144.38,266078.0
2020-03-09 15:00:00,144.38,145.28,142.8,142.95,682488.0,144.38,145.28,142.8,142.95,682488.0
2020-03-10 09:30:00,148.62,149.89,145.18,148.82,398667.0,148.62,149.89,145.18,148.82,398667.0
2020-03-10 10:00:00,148.86,149.89,148.63,149.22,369180.0,148.86,149.89,148.63,149.22,369180.0
2020-03-10 11:00:00,149.22,149.37,143.59,145.23,271255.0,149.22,149.37,143.59,145.23,271255.0
2020-03-10 12:00:00,145.18,146.84,145.08,146.26,127138.0,145.18,146.84,145.08,146.26,127138.0
2020-03-10 13:00:00,146.26,147.43,144.71,145.06,129562.0,146.26,147.43,144.71,145.06,129562.0
2020-03-10 14:00:00,144.98,147.95,144.25,147.81,206923.0,144.98,147.95,144.25,147.81,206923.0
2020-03-10 15:00:00,147.83,150.32,147.74,150.31,410591.0,147.83,150.32,147.74,150.31,410591.0
2020-03-11 09:30:00,146.32,149.35,145.11,148.53,105568.0,146.32,149.35,145.11,148.53,105568.0
2020-03-11 10:00:00,148.41,148.98,145.71,146.24,181747.0,148.41,148.98,145.71,146.24,181747.0
2020-03-11 11:00:00,146.14,147.33,144.14,144.49,94525.0,146.14,147.33,144.14,144.49,94525.0
2020-03-11 12:00:00,144.41,146.0,143.89,144.22,69301.0,144.41,146.0,143.89,144.22,69301.0
2020-03-11 13:00:00,144.11,144.11,141.46,141.87,126560.0,144.11,144.11,141.46,141.87,126560.0
2020-03-11 14:00:00,141.78,142.09,139.32,141.05,295385.0,141.78,142.09,139.32,141.05,295385.0
2020-03-11 15:00:00,141.19,142.74,139.37,142.04,475432.0,141.19,142.74,139.37,142.04,475432.0
2020-03-12 09:30:00,131.79,131.99,128.63,131.75,191114.0,131.79,131.99,128.63,131.75,191114.0
2020-03-12 10:00:00,131.6,137.01,130.89,136.95,448814.0,131.6,137.01,130.89,136.95,448814.0
2020-03-12 11:00:00,136.88,137.49,132.09,132.27,492965.0,136.88,137.49,132.09,132.27,492965.0
2020-03-12 12:00:00,132.13,135.17,129.94,134.43,307776.0,132.13,135.17,129.94,134.43,307776.0
2020-03-12 13:00:00,134.5,138.37,133.69,136.27,229162.0,134.5,138.37,133.69,136.27,229162.0
2020-03-12 14:00:00,136.46,136.81,132.93,133.39,433192.0,136.46,136.81,132.93,133.39,433192.0
2020-03-12 15:00:00,133.45,133.92,131.33,131.33,661969.0,133.45,133.92,131.33,131.33,661969.0
2020-03-13 09:30:00,137.27,140.24,130.61,131.08,283166.0,137.27,140.24,130.61,131.08,283166.0
2020-03-13 10:00:00,131.3,133.48,128.69,128.69,320198.0,131.3,133.48,128.69,128.69,320198.0
2020-03-13 11:00:00,128.63,129.65,125.04,126.29,266079.0,128.63,129.65,125.04,126.29,266079.0
2020-03-13 12:00:00,126.29,129.42,125.64,128.28,318709.0,126.29,129.42,125.64,128.28,318709.0
2020-03-13 13:00:00,128.25,130.07,126.76,129.36,351251.0,128.25,130.07,126.76,129.36,351251.0
2020-03-13 14:00:00,129.18,129.35,126.51,128.61,324101.0,129.18,129.35,126.51,128.61,324101.0
2020-03-13 15:00:00,128.53,138.14,128.4,137.76,897203.0,128.53,138.14,128.4,137.76,897203.0
2020-03-16 09:30:00,124.2,124.5,118.88,121.9,256766.0,124.2,124.5,118.88,121.9,256766.0
2020-03-16 10:00:00,121.92,128.76,116.14,128.16,599960.0,121.92,128.76,116.14,128.16,599960.0
2020-03-16 11:00:00,127.72,130.72,126.12,130.61,855305.0,127.72,130.72,126.12,130.61,855305.0
2020-03-16 12:00:00,130.02,130.51,123.58,124.09,513148.0,130.02,130.51,123.58,124.09,513148.0
2020-03-16 13:00:00,123.96,124.44,120.07,121.7,285849.0,123.96,124.44,120.07,121.7,285849.0
2020-03-16 14:00:00,121.7,123.74,120.49,122.3,251825.0,121.7,123.74,120.49,122.3,251825.0
2020-03-16 15:00:00,122.3,123.57,118.89,120.17,795927.0,122.3,123.57,118.89,120.17,795927.0
2020-03-17 09:30:00,122.23,122.71,113.57,114.2,349024.0,122.23,122.71,113.57,114.2,349024.0
2020-03-17 10:00:00,114.19,118.83,113.08,118.11,1800103.0,114.19,118.83,113.08,118.11,1800103.0
2020-03-17 11:00:00,118.23,125.78,117.94,125.31,335315.0,118.23,125.78,117.94,125.31,335315.0
2020-03-17 12:00:00,125.37,125.85,119.14,119.94,286074.0,125.37,125.85,119.14,119.94,286074.0
2020-03-17 13:00:00,120.23,123.88,117.66,123.65,276143.0,120.23,123.88,117.66,123.65,276143.0
2020-03-17 14:00:00,123.24,126.87,123.24,124.9,277474.0,123.24,126.87,123.24,124.9,277474.0
2020-03-17 15:00:00,124.9,125.95,122.55,124.03,430561.0,124.9,125.95,122.55,124.03,430561.0
2020-03-18 09:30:00,116.44,120.06,114.73,117.83,182303.0,116.44,120.06,114.73,117.83,182303.0
2020-03-18 10:00:00,117.58,119.45,115.81,116.02,424439.0,117.58,119.45,115.81,116.02,424439.0
2020-03-18 11:00:00,116.22,119.78,114.9,119.48,240450.0,116.22,119.78,114.9,119.48,240450.0
2020-03-18 12:00:00,119.28,119.28,113.72,113.72,295762.0,119.28,119.28,113.72,113.72,295762.0
2020-03-18 13:00:00,113.0,113.6,110.32,110.43,316193.0,113.0,113.6,110.32,110.43,316193.0
2020-03-18 14:00:00,110.51,113.02,107.75,109.53,957465.0,110.51,113.02,107.75,109.53,957465.0
2020-03-18 15:00:00,109.46,114.44,108.4,113.91,1165492.0,109.46,114.44,108.4,113.91,1165492.0
2020-03-19 09:30:00,114.0,117.0,109.05,111.93,474197.0,114.0,117.0,109.05,111.93,474197.0
2020-03-19 10:00:00,111.97,114.99,109.29,114.36,386371.0,111.97,114.99,109.29,114.36,386371.0
2020-03-19 11:00:00,114.36,118.66,112.22,117.35,306903.0,114.36,118.66,112.22,117.35,306903.0
2020-03-19 12:00:00,116.98,119.74,116.79,119.06,197024.0,116.98,119.74,116.79,119.06,197024.0
2020-03-19 13:00:00,119.07,127.39,118.31,126.4,389033.0,119.07,127.39,118.31,126.4,389033.0
2020-03-19 14:00:00,126.44,126.5,123.71,124.7,308773.0,126.44,126.5,123.71,124.7,308773.0
2020-03-19 15:00:00,124.58,129.5,123.45,126.74,864297.0,124.58,129.5,123.45,126.74,864297.0
2020-03-20 09:30:00,129.83,135.72,129.44,133.13,827352.0,129.83,135.72,129.44,133.13,827352.0
2020-03-20 10:00:00,133.1,135.24,130.16,134.56,507771.0,133.1,135.24,130.16,134.56,507771.0
2020-03-20 11:00:00,134.56,138.71,129.43,132.04,684677.0,134.56,138.71,129.43,132.04,684677.0
2020-03-20 12:00:00,132.0,132.58,128.69,130.91,484602.0,132.0,132.58,128.69,130.91,484602.0
2020-03-20 13:00:00,130.76,132.67,130.42,131.94,499340.0,130.76,132.67,130.42,131.94,499340.0
2020-03-20 14:00:00,131.9,132.94,127.78,128.55,409048.0,131.9,132.94,127.78,128.55,409048.0
2020-03-20 15:00:00,128.56,129.54,124.63,125.0,1415689.0,128.56,129.54,124.63,125.0,1415689.0
2020-03-23 09:30:00,125.66,129.91,123.55,129.67,619697.0,125.66,129.91,123.55,129.67,619697.0
2020-03-23 10:00:00,129.78,131.58,127.5,127.5,667056.0,129.78,131.58,127.5,127.5,667056.0
2020-03-23 11:00:00,127.59,128.06,123.0,124.41,320626.0,127.59,128.06,123.0,124.41,320626.0
2020-03-23 12:00:00,124.27,129.0,124.27,128.31,297546.0,124.27,129.0,124.27,128.31,297546.0
2020-03-23 13:00:00,128.27,130.3,126.05,126.71,202788.0,128.27,130.3,126.05,126.71,202788.0
2020-03-23 14:00:00,126.81,127.96,125.65,125.91,338535.0,126.81,127.96,125.65,125.91,338535.0
2020-03-23 15:00:00,125.7,127.62,125.0,127.16,720622.0,125.7,127.62,125.0,127.16,720622.0
2020-03-24 09:30:00,132.95,136.96,131.9,133.12,267166.0,132.95,136.96,131.9,133.12,267166.0
2020-03-24 10:00:00,133.1,135.71,130.52,130.56,401676.0,133.1,135.71,130.52,130.56,401676.0
2020-03-24 11:00:00,130.52,133.16,130.49,132.69,411497.0,130.52,133.16,130.49,132.69,411497.0
2020-03-24 12:00:00,132.69,133.18,131.4,131.58,349200.0,132.69,133.18,131.4,131.58,349200.0
2020-03-24 13:00:00,131.5,132.79,129.89,130.37,325162.0,131.5,132.79,129.89,130.37,325162.0
2020-03-24 14:00:00,130.46,133.0,128.82,133.0,287583.0,130.46,133.0,128.82,133.0,287583.0
2020-03-24 15:00:00,132.96,134.96,131.05,132.39,1186902.0,132.96,134.96,131.05,132.39,1186902.0
2020-03-25 09:30:00,134.84,137.49,133.01,135.3,253475.0,134.84,137.49,133.01,135.3,253475.0
2020-03-25 10:00:00,135.03,135.96,132.39,135.62,283747.0,135.03,135.96,132.39,135.62,283747.0
2020-03-25 11:00:00,135.62,137.43,134.61,136.1,243843.0,135.62,137.43,134.61,136.1,243843.0
2020-03-25 12:00:00,135.94,139.64,135.64,139.1,246763.0,135.94,139.64,135.64,139.1,246763.0
2020-03-25 13:00:00,139.16,142.2,138.88,141.7,317982.0,139.16,142.2,138.88,141.7,317982.0
2020-03-25 14:00:00,141.9,141.9,138.87,140.95,363935.0,141.9,141.9,138.87,140.95,363935.0
2020-03-25 15:00:00,140.92,141.82,135.61,135.73,629002.0,140.92,141.82,135.61,135.73,629002.0
2020-03-26 09:30:00,136.98,143.69,136.94,142.7,197781.0,136.98,143.69,136.94,142.7,197781.0
2020-03-26 10:00:00,142.7,143.5,140.74,143.31,230564.0,142.7,143.5,140.74,143.31,230564.0
2020-03-26 11:00:00,143.54,146.26,142.08,144.01,295065.0,143.54,146.26,142.08,144.01,295065.0
2020-03-26 12:00:00,143.97,146.67,143.3,144.75,244875.0,143.97,146.67,143.3,144.75,244875.0
2020-03-26 13:00:00,144.67,145.45,142.37,142.94,316930.0,144.67,145.45,142.37,142.94,316930.0
2020-03-26 14:00:00,142.86,143.75,142.24,142.89,168555.0,142.86,143.75,142.24,142.89,168555.0
2020-03-26 15:00:00,142.89,145.99,141.8,145.28,520747.0,142.89,145.99,141.8,145.28,520747.0
2020-03-27 09:30:00,140.34,142.14,136.04,137.13,202959.0,140.34,142.14,136.04,137.13,202959.0
2020-03-27 10:00:00,136.99,138.56,136.1,137.11,176701.0,136.99,138.56,136.1,137.11,176701.0
2020-03-27 11:00:00,137.18,138.38,135.5,136.16,130482.0,137.18,138.38,135.5,136.16,130482.0
2020-03-27 12:00:00,136.08,137.7,135.02,137.7,114041.0,136.08,137.7,135.02,137.7,114041.0
2020-03-27 13:00:00,137.64,139.07,137.37,138.17,135824.0,137.64,139.07,137.37,138.17,135824.0
2020-03-27 14:00:00,138.31,138.57,136.99,138.25,153612.0,138.31,138.57,136.99,138.25,153612.0
2020-03-27 15:00:00,138.31,139.16,135.93,136.01,479996.0,138.31,139.16,135.93,136.01,479996.0
2020-03-30 09:30:00,136.82,139.6,136.35,138.08,112292.0,136.82,139.6,136.35,138.08,112292.0
2020-03-30 10:00:00,138.03,140.2,137.37,138.87,240702.0,138.03,140.2,137.37,138.87,240702.0
2020-03-30 11:00:00,138.74,141.87,138.7,140.34,200151.0,138.74,141.87,138.7,140.34,200151.0
2020-03-30 12:00:00,140.3,140.5,138.88,139.43,126645.0,140.3,140.5,138.88,139.43,126645.0
2020-03-30 13:00:00,139.38,139.53,137.53,137.6,194488.0,139.38,139.53,137.53,137.6,194488.0
2020-03-30 14:00:00,137.57,138.9,137.34,138.47,162915.0,137.57,138.9,137.34,138.47,162915.0
2020-03-30 15:00:00,138.53,138.87,136.54,137.29,405192.0,138.53,138.87,136.54,137.29,405192.0
2020-03-31 09:30:00,136.28,136.85,132.51,133.7,440327.0,136.28,136.85,132.51,133.7,440327.0
2020-03-31 10:00:00,133.75,135.31,133.14,133.35,326068.0,133.75,135.31,133.14,133.35,326068.0
2020-03-31 11:00:00,133.46,134.17,132.73,133.28,309205.0,133.46,134.17,132.73,133.28,309205.0
2020-03-31 12:00:00,133.27,133.54,130.26,130.78,227125.0,133.27,133.54,130.26,130.78,227125.0
2020-03-31 13:00:00,130.88,131.69,130.38,131.37,223176.0,130.88,131.69,130.38,131.37,223176.0
2020-03-31 14:00:00,131.23,131.28,129.37,129.9,263380.0,131.23,131.28,129.37,129.9,263380.0
2020-03-31 15:00:00,129.91,131.45,128.19,130.22,765398.0,129.91,131.45,128.19,130.22,765398.0
2020-04-01 09:30:00,125.01,126.42,121.64,121.97,340747.0,125.01,126.42,121.64,121.97,340747.0
2020-04-01 10:00:00,122.06,123.39,121.65,122.76,394929.0,122.06,123.39,121.65,122.76,394929.0
2020-04-01 11:00:00,122.82,123.78,121.9,122.23,369039.0,122.82,123.78,121.9,122.23,369039.0
2020-04-01 12:00:00,122.28,123.16,121.49,121.54,445173.0,122.28,123.16,121.49,121.54,445173.0
2020-04-01 13:00:00,121.54,123.07,121.04,122.8,317423.0,121.54,123.07,121.04,122.8,317423.0
2020-04-01 14:00:00,122.8,123.1,121.19,122.06,309992.0,122.8,123.1,121.19,122.06,309992.0
2020-04-01 15:00:00,122.04,126.4,121.97,126.28,1437584.0,122.04,126.4,121.97,126.28,1437584.0
2020-04-02 09:30:00,124.36,127.76,121.42,122.77,166826.0,124.36,127.76,121.42,122.77,166826.0
2020-04-02 10:00:00,122.89,127.34,122.54,126.2,314153.0,122.89,127.34,122.54,126.2,314153.0
2020-04-02 11:00:00,126.11,126.36,124.11,125.36,128677.0,126.11,126.36,124.11,125.36,128677.0
2020-04-02 12:00:00,125.17,125.54,123.14,123.68,138334.0,125.17,125.54,123.14,123.68,138334.0
2020-04-02 13:00:00,123.75,123.98,121.67,121.73,174015.0,123.75,123.98,121.67,121.73,174015.0
2020-04-02 14:00:00,121.81,122.09,119.56,121.06,321016.0,121.81,122.09,119.56,121.06,321016.0
2020-04-02 15:00:00,121.02,122.53,120.04,122.38,541181.0,121.02,122.53,120.04,122.38,541181.0
2020-04-03 09:30:00,120.73,122.65,120.48,122.14,168831.0,120.73,122.65,120.48,122.14,168831.0
2020-04-03 10:00:00,122.33,122.85,120.1,120.26,247214.0,122.33,122.85,120.1,120.26,247214.0
2020-04-03 11:00:00,120.31,120.6,117.0,117.11,355793.0,120.31,120.6,117.0,117.11,355793.0
2020-04-03 12:00:00,117.11,118.16,115.5,117.7,280686.0,117.11,118.16,115.5,117.7,280686.0
2020-04-03 13:00:00,117.81,118.54,116.06,117.16,277888.0,117.81,118.54,116.06,117.16,277888.0
2020-04-03 14:00:00,117.2,118.97,116.78,118.29,301884.0,117.2,118.97,116.78,118.29,301884.0
2020-04-03 15:00:00,118.21,118.49,115.74,116.14,782602.0,118.21,118.49,115.74,116.14,782602.0
2020-04-06 09:30:00,121.17,123.44,118.98,122.29,294287.0,121.17,123.44,118.98,122.29,294287.0
2020-04-06 10:00:00,122.34,124.46,122.16,123.93,283071.0,122.34,124.46,122.16,123.93,283071.0
2020-04-06 11:00:00,123.97,126.37,123.69,125.63,211505.0,123.97,126.37,123.69,125.63,211505.0
2020-04-06 12:00:00,125.66,127.38,125.3,126.64,229182.0,125.66,127.38,125.3,126.64,229182.0
2020-04-06 13:00:00,126.67,127.68,126.06,127.32,131742.0,126.67,127.68,126.06,127.32,131742.0
2020-04-06 14:00:00,127.36,127.36,126.0,126.36,161513.0,127.36,127.36,126.0,126.36,161513.0
2020-04-06 15:00:00,126.33,130.69,126.32,130.32,730503.0,126.33,130.69,126.32,130.32,730503.0
2020-04-07 09:30:00,136.96,140.86,134.51,138.74,422711.0,136.96,140.86,134.51,138.74,422711.0
2020-04-07 10:00:00,138.78,139.24,133.14,133.15,416099.0,138.78,139.24,133.14,133.15,416099.0
2020-04-07 11:00:00,133.22,137.33,132.46,136.47,203157.0,133.22,137.33,132.46,136.47,203157.0
2020-04-07 12:00:00,136.64,139.49,136.45,138.78,427257.0,136.64,139.49,136.45,138.78,427257.0
2020-04-07 13:00:00,138.88,139.8,135.49,136.62,146875.0,138.88,139.8,135.49,136.62,146875.0
2020-04-07 14:00:00,136.65,136.7,132.94,132.98,223145.0,136.65,136.7,132.94,132.98,223145.0
2020-04-07 15:00:00,132.96,133.95,131.56,131.8,586184.0,132.96,133.95,131.56,131.8,586184.0
2020-04-08 09:30:00,134.0,134.4,132.27,132.84,107712.0,134.0,134.4,132.27,132.84,107712.0
2020-04-08 10:00:00,132.97,136.32,132.42,136.32,354671.0,132.97,136.32,132.42,136.32,354671.0
2020-04-08 11:00:00,136.44,139.61,135.93,138.56,301822.0,136.44,139.61,135.93,138.56,301822.0
2020-04-08 12:00:00,138.6,142.05,138.51,141.02,430688.0,138.6,142.05,138.51,141.02,430688.0
2020-04-08 13:00:00,141.0,143.09,140.59,142.58,460133.0,141.0,143.09,140.59,142.58,460133.0
2020-04-08 14:00:00,142.48,145.77,142.35,145.57,716872.0,142.48,145.77,142.35,145.57,716872.0
2020-04-08 15:00:00,145.57,146.11,141.31,142.04,956340.0,145.57,146.11,141.31,142.04,956340.0
2020-04-09 09:30:00,145.45,148.85,143.98,148.38,250235.0,145.45,148.85,143.98,148.38,250235.0
2020-04-09 10:00:00,148.37,148.72,143.0,146.42,357973.0,148.37,148.72,143.0,146.42,357973.0
2020-04-09 11:00:00,146.43,146.43,143.8,145.39,191119.0,146.43,146.43,143.8,145.39,191119.0
2020-04-09 12:00:00,145.4,146.5,144.64,145.42,122876.0,145.4,146.5,144.64,145.42,122876.0
2020-04-09 13:00:00,145.47,146.39,145.15,146.17,166703.0,145.47,146.39,145.15,146.17,166703.0
2020-04-09 14:00:00,146.16,146.35,144.02,144.78,470703.0,146.16,146.35,144.02,144.78,470703.0
2020-04-09 15:00:00,144.84,146.42,144.36,145.4,716690.0,144.84,146.42,144.36,145.4,716690.0
2020-04-13 09:30:00,144.16,145.24,141.57,142.37,117518.0,144.16,145.24,141.57,142.37,117518.0
2020-04-13 10:00:00,142.6,143.75,139.17,139.54,224915.0,142.6,143.75,139.17,139.54,224915.0
2020-04-13 11:00:00,139.41,140.64,138.81,140.07,134424.0,139.41,140.64,138.81,140.07,134424.0
2020-04-13 12:00:00,140.03,141.16,139.5,139.59,114740.0,140.03,141.16,139.5,139.59,114740.0
2020-04-13 13:00:00,139.59,139.81,139.04,139.46,157333.0,139.59,139.81,139.04,139.46,157333.0
2020-04-13 14:00:00,139.47,139.71,138.72,139.44,161745.0,139.47,139.71,138.72,139.44,161745.0
2020-04-13 15:00:00,139.47,141.58,139.02,141.19,437032.0,139.47,141.58,139.02,141.19,437032.0
2020-04-14 09:30:00,149.71,150.98,145.51,149.05,292798.0,149.71,150.98,145.51,149.05,292798.0
2020-04-14 10:00:00,149.0,149.31,146.67,146.79,211175.0,149.0,149.31,146.67,146.79,211175.0
2020-04-14 11:00:00,146.85,148.27,146.07,147.91,262034.0,146.85,148.27,146.07,147.91,262034.0
2020-04-14 12:00:00,147.92,149.9,147.92,149.69,127658.0,147.92,149.9,147.92,149.69,127658.0
2020-04-14 13:00:00,149.72,151.0,149.52,150.75,149931.0,149.72,151.0,149.52,150.75,149931.0
2020-04-14 14:00:00,150.79,151.31,149.37,151.2,200882.0,150.79,151.31,149.37,151.2,200882.0
2020-04-14 15:00:00,151.15,151.18,149.13,149.45,545375.0,151.15,151.18,149.13,149.45,545375.0
2020-04-15 09:30:00,145.02,147.42,144.39,146.11,226745.0,145.02,147.42,144.39,146.11,226745.0
2020-04-15 10:00:00,146.15,147.31,145.55,147.15,294486.0,146.15,147.31,145.55,147.15,294486.0
2020-04-15 11:00:00,147.19,147.78,145.84,146.3,265152.0,147.19,147.78,145.84,146.3,265152.0
2020-04-15 12:00:00,146.34,147.67,145.92,146.54,278111.0,146.34,147.67,145.92,146.54,278111.0
2020-04-15 13:00:00,146.55,146.85,145.51,145.61,241249.0,146.55,146.85,145.51,145.61,241249.0
2020-04-15 14:00:00,145.63,146.98,145.52,146.68,254346.0,145.63,146.98,145.52,146.68,254346.0
2020-04-15 15:00:00,146.77,146.82,144.4,146.15,477138.0,146.77,146.82,144.4,146.15,477138.0
2020-04-16 09:30:00,145.71,146.18,144.25,145.28,174252.0,145.71,146.18,144.25,145.28,174252.0
2020-04-16 10:00:00,145.08,146.13,144.47,145.89,190507.0,145.08,146.13,144.47,145.89,190507.0
2020-04-16 11:00:00,145.88,146.75,145.63,146.4,285554.0,145.88,146.75,145.63,146.4,285554.0
2020-04-16 12:00:00,146.4,146.66,142.55,143.92,177982.0,146.4,146.66,142.55,143.92,177982.0
2020-04-16 13:00:00,143.85,144.59,142.92,143.2,112907.0,143.85,144.59,142.92,143.2,112907.0
2020-04-16 14:00:00,143.18,143.57,142.33,142.99,200139.0,143.18,143.57,142.33,142.99,200139.0
2020-04-16 15:00:00,142.98,143.07,141.8,142.58,491431.0,142.98,143.07,141.8,142.58,491431.0
2020-04-17 09:30:00,146.21,148.59,145.68,148.25,372257.0,146.21,148.59,145.68,148.25,372257.0
2020-04-17 10:00:00,148.11,148.99,146.83,148.34,267277.0,148.11,148.99,146.83,148.34,267277.0
2020-04-17 11:00:00,148.21,148.78,147.82,148.65,217046.0,148.21,148.78,147.82,148.65,217046.0
2020-04-17 12:00:00,148.61,149.65,147.91,149.42,312131.0,148.61,149.65,147.91,149.42,312131.0
2020-04-17 13:00:00,149.37,150.32,148.89,149.59,210560.0,149.37,150.32,148.89,149.59,210560.0
2020-04-17 14:00:00,149.58,149.58,147.73,148.24,179006.0,149.58,149.58,147.73,148.24,179006.0
2020-04-17 15:00:00,148.27,149.65,148.22,149.3,625127.0,148.27,149.65,148.22,149.3,625127.0
2020-04-20 09:30:00,148.01,150.7,147.05,150.45,165481.0,148.01,150.7,147.05,150.45,165481.0
2020-04-20 10:00:00,150.36,153.32,149.52,152.83,167970.0,150.36,153.32,149.52,152.83,167970.0
2020-04-20 11:00:00,152.81,153.66,152.08,153.25,92084.0,152.81,153.66,152.08,153.25,92084.0
2020-04-20 12:00:00,153.22,153.23,151.2,151.42,56994.0,153.22,153.23,151.2,151.42,56994.0
2020-04-20 13:00:00,151.35,151.95,150.68,151.69,83800.0,151.35,151.95,150.68,151.69,83800.0
2020-04-20 14:00:00,151.69,151.92,149.66,150.24,85203.0,151.69,151.92,149.66,150.24,85203.0
2020-04-20 15:00:00,150.24,151.59,149.7,150.96,229570.0,150.24,151.59,149.7,150.96,229570.0
2020-04-21 09:30:00,148.31,149.72,144.78,145.73,235494.0,148.31,149.72,144.78,145.73,235494.0
2020-04-21 10:00:00,146.1,146.49,137.62,138.35,369621.0,146.1,146.49,137.62,138.35,369621.0
2020-04-21 11:00:00,138.35,140.23,137.75,140.06,345920.0,138.35,140.23,137.75,140.06,345920.0
2020-04-21 12:00:00,139.84,140.02,138.12,138.77,468691.0,139.84,140.02,138.12,138.77,468691.0
2020-04-21 13:00:00,138.68,142.28,138.51,141.72,392568.0,138.68,142.28,138.51,141.72,392568.0
2020-04-21 14:00:00,141.79,144.29,141.41,141.66,194840.0,141.79,144.29,141.41,141.66,194840.0
2020-04-21 15:00:00,141.7,142.35,139.75,140.29,455811.0,141.7,142.35,139.75,140.29,455811.0
2020-04-22 09:30:00,143.75,144.93,141.32,143.16,164233.0,143.75,144.93,141.32,143.16,164233.0
2020-04-22 10:00:00,143.25,145.28,142.5,143.89,95806.0,143.25,145.28,142.5,143.89,95806.0
2020-04-22 11:00:00,143.96,146.18,143.96,145.27,122971.0,143.96,146.18,143.96,145.27,122971.0
2020-04-22 12:00:00,145.34,145.84,145.01,145.72,64338.0,145.34,145.84,145.01,145.72,64338.0
2020-04-22 13:00:00,145.77,146.47,145.54,146.38,64057.0,145.77,146.47,145.54,146.38,64057.0
2020-04-22 14:00:00,146.44,146.56,145.53,146.02,83956.0,146.44,146.56,145.53,146.02,83956.0
2020-04-22 15:00:00,146.11,146.88,145.65,145.69,218644.0,146.11,146.88,145.65,145.69,218644.0
2020-04-23 09:30:00,146.0,147.16,145.74,146.27,68697.0,146.0,147.16,145.74,146.27,68697.0
2020-04-23 10:00:00,146.47,147.75,145.85,147.1,101846.0,146.47,147.75,145.85,147.1,101846.0
2020-04-23 11:00:00,146.93,147.12,144.35,145.17,103649.0,146.93,147.12,144.35,145.17,103649.0
2020-04-23 12:00:00,145.17,146.7,144.07,145.09,73560.0,145.17,146.7,144.07,145.09,73560.0
2020-04-23 13:00:00,145.16,145.84,143.17,143.49,104909.0,145.16,145.84,143.17,143.49,104909.0
2020-04-23 14:00:00,143.47,145.85,143.04,145.59,110914.0,143.47,145.85,143.04,145.59,110914.0
2020-04-23 15:00:00,145.58,145.64,142.85,143.45,331820.0,145.58,145.64,142.85,143.45,331820.0
2020-04-24 09:30:00,140.81,143.99,140.5,141.83,224441.0,140.81,143.99,140.5,141.83,224441.0
2020-04-24 10:00:00,142.14,143.55,142.13,143.23,257238.0,142.14,143.55,142.13,143.23,257238.0
2020-04-24 11:00:00,143.39,143.39,142.1,142.87,115601.0,143.39,143.39,142.1,142.87,115601.0
2020-04-24 12:00:00,142.88,144.88,142.62,144.6,77697.0,142.88,144.88,142.62,144.6,77697.0
2020-04-24 13:00:00,144.67,145.73,144.35,145.55,72655.0,144.67,145.73,144.35,145.55,72655.0
2020-04-24 14:00:00,145.56,145.71,144.48,145.1,100054.0,145.56,145.71,144.48,145.1,100054.0
2020-04-24 15:00:00,145.0,145.56,144.7,144.92,263820.0,145.0,145.56,144.7,144.92,263820.0
2020-04-27 09:30:00,146.8,147.05,145.05,145.92,113469.0,146.8,147.05,145.05,145.92,113469.0
2020-04-27 10:00:00,146.02,146.56,144.71,144.76,127804.0,146.02,146.56,144.71,144.76,127804.0
2020-04-27 11:00:00,145.02,146.84,144.47,146.84,161759.0,145.02,146.84,144.47,146.84,161759.0
2020-04-27 12:00:00,146.78,148.26,146.59,148.0,92872.0,146.78,148.26,146.59,148.0,92872.0
2020-04-27 13:00:00,147.96,148.01,146.0,147.22,97781.0,147.96,148.01,146.0,147.22,97781.0
2020-04-27 14:00:00,147.31,148.15,146.83,147.73,73563.0,147.31,148.15,146.83,147.73,73563.0
2020-04-27 15:00:00,147.73,148.65,147.61,148.15,195024.0,147.73,148.65,147.61,148.15,195024.0
2020-04-28 09:30:00,150.0,150.69,149.06,149.19,94069.0,150.0,150.69,149.06,149.19,94069.0
2020-04-28 10:00:00,149.16,149.71,144.88,145.0,285718.0,149.16,149.71,144.88,145.0,285718.0
2020-04-28 11:00:00,144.99,146.7,144.87,145.32,113806.0,144.99,146.7,144.87,145.32,113806.0
2020-04-28 12:00:00,145.31,146.34,144.62,146.3,88939.0,145.31,146.34,144.62,146.3,88939.0
2020-04-28 13:00:00,146.3,147.23,145.81,146.74,64235.0,146.3,147.23,145.81,146.74,64235.0
2020-04-28 14:00:00,146.84,147.54,146.0,146.38,85520.0,146.84,147.54,146.0,146.38,85520.0
2020-04-28 15:00:00,146.49,147.18,144.81,145.05,213512.0,146.49,147.18,144.81,145.05,213512.0
2020-04-29 09:30:00,148.28,151.6,147.33,151.24,90680.0,148.28,151.6,147.33,151.24,90680.0
2020-04-29 10:00:00,151.09,154.14,150.13,153.9,183800.0,151.09,154.14,150.13,153.9,183800.0
2020-04-29 11:00:00,153.81,155.31,153.81,155.03,171558.0,153.81,155.31,153.81,155.03,171558.0
2020-04-29 12:00:00,155.13,156.61,154.94,156.41,190240.0,155.13,156.61,154.94,156.41,190240.0
2020-04-29 13:00:00,156.43,156.76,155.47,156.3,125901.0,156.43,156.76,155.47,156.3,125901.0
2020-04-29 14:00:00,156.56,156.88,155.72,156.5,177828.0,156.56,156.88,155.72,156.5,177828.0
2020-04-29 15:00:00,156.44,156.47,154.38,154.8,354655.0,156.44,156.47,154.38,154.8,354655.0
2020-04-30 09:30:00,155.55,157.37,153.01,157.08,198156.0,155.55,157.37,153.01,157.08,198156.0
2020-04-30 10:00:00,157.1,158.58,156.28,157.15,186712.0,157.1,158.58,156.28,157.15,186712.0
2020-04-30 11:00:00,157.15,158.15,155.0,155.15,128222.0,157.15,158.15,155.0,155.15,128222.0
2020-04-30 12:00:00,155.03,155.19,153.44,155.02,76242.0,155.03,155.19,153.44,155.02,76242.0
2020-04-30 13:00:00,154.99,155.32,154.02,154.02,67400.0,154.99,155.32,154.02,154.02,67400.0
2020-04-30 14:00:00,154.08,154.46,153.37,153.47,115538.0,154.08,154.46,153.37,153.47,115538.0
2020-04-30 15:00:00,153.47,154.58,153.18,153.85,381516.0,153.47,154.58,153.18,153.85,381516.0
2020-05-01 09:30:00,150.44,151.0,148.42,149.2,110264.0,150.44,151.0,148.42,149.2,110264.0
2020-05-01 10:00:00,149.57,150.82,148.1,150.28,176689.0,149.57,150.82,148.1,150.28,176689.0
2020-05-01 11:00:00,150.36,150.36,147.61,147.79,78400.0,150.36,150.36,147.61,147.79,78400.0
2020-05-01 12:00:00,147.8,147.8,145.92,145.92,264621.0,147.8,147.8,145.92,145.92,264621.0
2020-05-01 13:00:00,146.05,146.81,145.56,146.69,113604.0,146.05,146.81,145.56,146.69,113604.0
2020-05-01 14:00:00,146.69,147.77,146.61,146.68,96079.0,146.69,147.77,146.61,146.68,96079.0
2020-05-01 15:00:00,146.64,147.28,146.0,146.68,334515.0,146.64,147.28,146.0,146.68,334515.0
2020-05-04 09:30:00,145.67,148.62,144.81,148.62,54405.0,145.67,148.62,144.81,148.62,54405.0
2020-05-04 10:00:00,148.82,149.33,147.1,148.0,149356.0,148.82,149.33,147.1,148.0,149356.0
2020-05-04 11:00:00,147.91,149.48,147.9,149.02,157693.0,147.91,149.48,147.9,149.02,157693.0
2020-05-04 12:00:00,148.98,149.32,147.71,147.93,67017.0,148.98,149.32,147.71,147.93,67017.0
2020-05-04 13:00:00,147.93,148.55,147.14,148.05,133796.0,147.93,148.55,147.14,148.05,133796.0
2020-05-04 14:00:00,148.06,149.21,147.79,149.07,108761.0,148.06,149.21,147.79,149.07,108761.0
2020-05-04 15:00:00,149.05,149.39,148.26,148.47,470904.0,149.05,149.39,148.26,148.47,470904.0
2020-05-05 09:30:00,149.0,152.36,148.8,152.31,231569.0,149.0,152.36,148.8,152.31,231569.0
2020-05-05 10:00:00,152.31,152.64,150.75,151.03,160055.0,152.31,152.64,150.75,151.03,160055.0
2020-05-05 11:00:00,151.04,151.97,150.59,151.44,356554.0,151.04,151.97,150.59,151.44,356554.0
2020-05-05 12:00:00,151.46,151.75,150.4,150.81,153356.0,151.46,151.75,150.4,150.81,153356.0
2020-05-05 13:00:00,150.9,151.49,150.3,150.96,179246.0,150.9,151.49,150.3,150.96,179246.0
2020-05-05 14:00:00,151.01,152.65,150.94,152.35,203555.0,151.01,152.65,150.94,152.35,203555.0
2020-05-05 15:00:00,152.3,152.61,150.74,152.19,370987.0,152.3,152.61,150.74,152.19,370987.0
2020-05-06 09:30:00,153.69,155.0,151.39,151.68,82177.0,153.69,155.0,151.39,151.68,82177.0
2020-05-06 10:00:00,151.54,154.49,150.74,153.52,119326.0,151.54,154.49,150.74,153.52,119326.0
2020-05-06 11:00:00,153.57,154.07,152.36,152.95,51562.0,153.57,154.07,152.36,152.95,51562.0
2020-05-06 12:00:00,153.0,154.16,152.57,154.11,81263.0,153.0,154.16,152.57,154.11,81263.0
2020-05-06 13:00:00,154.12,154.81,153.6,154.8,76818.0,154.12,154.81,153.6,154.8,76818.0
2020-05-06 14:00:00,154.77,154.81,153.21,153.45,95242.0,154.77,154.81,153.21,153.45,95242.0
2020-05-06 15:00:00,153.5,153.75,151.92,152.19,223616.0,153.5,153.75,151.92,152.19,223616.0
2020-05-07 09:30:00,155.0,159.25,154.22,158.28,153487.0,155.0,159.25,154.22,158.28,153487.0
2020-05-07 10:00:00,158.12,159.37,156.63,157.97,163677.0,158.12,159.37,156.63,157.97,163677.0
2020-05-07 11:00:00,158.05,159.06,157.5,158.76,116725.0,158.05,159.06,157.5,158.76,116725.0
2020-05-07 12:00:00,158.72,159.8,158.35,159.8,134151.0,158.72,159.8,158.35,159.8,134151.0
2020-05-07 13:00:00,159.83,161.45,159.65,161.39,276092.0,159.83,161.45,159.65,161.39,276092.0
2020-05-07 14:00:00,161.36,162.05,160.81,161.71,228679.0,161.36,162.05,160.81,161.71,228679.0
2020-05-07 15:00:00,161.65,161.99,160.38,160.71,390064.0,161.65,161.99,160.38,160.71,390064.0
2020-05-08 09:30:00,162.82,164.05,160.15,163.71,207530.0,162.82,164.05,160.15,163.71,207530.0
2020-05-08 10:00:00,163.73,165.79,163.31,164.53,228575.0,163.73,165.79,163.31,164.53,228575.0
2020-05-08 11:00:00,164.51,165.2,163.92,164.59,87382.0,164.51,165.2,163.92,164.59,87382.0
2020-05-08 12:00:00,164.59,165.5,164.35,164.95,80219.0,164.59,165.5,164.35,164.95,80219.0
2020-05-08 13:00:00,164.92,165.02,163.85,163.87,88527.0,164.92,165.02,163.85,163.87,88527.0
2020-05-08 14:00:00,163.84,164.58,163.8,164.19,109537.0,163.84,164.58,163.8,164.19,109537.0
2020-05-08 15:00:00,164.29,165.57,163.99,165.56,359474.0,164.29,165.57,163.99,165.56,359474.0
2020-05-11 09:30:00,165.96,167.79,163.75,164.4,217129.0,165.96,167.79,163.75,164.4,217129.0
2020-05-11 10:00:00,164.36,166.81,164.34,166.65,229261.0,164.36,166.81,164.34,166.65,229261.0
2020-05-11 11:00:00,166.69,167.34,166.21,166.95,83007.0,166.69,167.34,166.21,166.95,83007.0
2020-05-11 12:00:00,166.95,168.11,166.33,167.56,100243.0,166.95,168.11,166.33,167.56,100243.0
2020-05-11 13:00:00,167.65,168.5,167.25,168.44,89053.0,167.65,168.5,167.25,168.44,89053.0
2020-05-11 14:00:00,168.47,168.75,167.61,168.19,182113.0,168.47,168.75,167.61,168.19,182113.0
2020-05-11 15:00:00,168.17,168.61,166.46,166.65,332519.0,168.17,168.61,166.46,166.65,332519.0
2020-05-12 09:30:00,167.59,168.42,161.23,162.39,207373.0,167.59,168.42,161.23,162.39,207373.0
2020-05-12 10:00:00,162.26,165.36,161.72,165.09,120090.0,162.26,165.36,161.72,165.09,120090.0
2020-05-12 11:00:00,165.06,165.41,164.03,164.54,70135.0,165.06,165.41,164.03,164.54,70135.0
2020-05-12 12:00:00,164.51,164.99,164.39,164.82,64122.0,164.51,164.99,164.39,164.82,64122.0
2020-05-12 13:00:00,164.89,164.89,163.4,163.87,126105.0,164.89,164.89,163.4,163.87,126105.0
2020-05-12 14:00:00,163.89,163.89,162.68,163.09,68119.0,163.89,163.89,162.68,163.09,68119.0
2020-05-12 15:00:00,163.12,163.18,159.58,159.73,341017.0,163.12,163.18,159.58,159.73,341017.0
2020-05-13 09:30:00,160.55,160.85,155.59,159.29,178806.0,160.55,160.85,155.59,159.29,178806.0
2020-05-13 10:00:00,159.47,160.31,157.62,157.62,127118.0,159.47,160.31,157.62,157.62,127118.0
2020-05-13 11:00:00,157.61,159.09,154.56,155.22,118856.0,157.61,159.09,154.56,155.22,118856.0
2020-05-13 12:00:00,155.25,155.49,151.35,152.0,458885.0,155.25,155.49,151.35,152.0,458885.0
2020-05-13 13:00:00,152.09,153.38,150.93,152.86,176809.0,152.09,153.38,150.93,152.86,176809.0
2020-05-13 14:00:00,152.85,152.97,150.77,150.91,299593.0,152.85,152.97,150.77,150.91,299593.0
2020-05-13 15:00:00,150.88,153.9,149.83,153.69,764299.0,150.88,153.9,149.83,153.69,764299.0
2020-05-14 09:30:00,153.54,153.66,149.23,150.7,161748.0,153.54,153.66,149.23,150.7,161748.0
2020-05-14 10:00:00,150.75,152.52,150.13,152.14,138398.0,150.75,152.52,150.13,152.14,138398.0
2020-05-14 11:00:00,152.19,154.1,151.16,151.16,106144.0,152.19,154.1,151.16,151.16,106144.0
2020-05-14 12:00:00,151.23,154.96,151.18,154.5,110730.0,151.23,154.96,151.18,154.5,110730.0
2020-05-14 13:00:00,154.52,154.85,153.83,153.87,176812.0,154.52,154.85,153.83,153.87,176812.0
2020-05-14 14:00:00,153.92,155.04,153.44,154.78,160216.0,153.92,155.04,153.44,154.78,160216.0
2020-05-14 15:00:00,154.78,155.69,154.23,155.22,288833.0,154.78,155.69,154.23,155.22,288833.0
2020-05-15 09:30:00,154.0,156.57,153.25,156.14,202850.0,154.0,156.57,153.25,156.14,202850.0
2020-05-15 10:00:00,156.36,156.75,153.63,154.24,133184.0,156.36,156.75,153.63,154.24,133184.0
2020-05-15 11:00:00,153.94,155.06,153.74,154.45,84945.0,153.94,155.06,153.74,154.45,84945.0
2020-05-15 12:00:00,154.4,155.27,153.97,154.35,199178.0,154.4,155.27,153.97,154.35,199178.0
2020-05-15 13:00:00,154.39,155.23,154.14,154.46,231226.0,154.39,155.23,154.14,154.46,231226.0
2020-05-15 14:00:00,154.47,155.32,153.95,154.35,190960.0,154.47,155.32,153.95,154.35,190960.0
2020-05-15 15:00:00,154.4,155.16,154.03,154.25,367996.0,154.4,155.16,154.03,154.25,367996.0
2020-05-18 09:30:00,157.48,157.48,153.05,153.27,235404.0,157.48,157.48,153.05,153.27,235404.0
2020-05-18 10:00:00,153.16,154.41,152.66,153.77,419359.0,153.16,154.41,152.66,153.77,419359.0
2020-05-18 11:00:00,153.75,154.25,153.14,153.93,246190.0,153.75,154.25,153.14,153.93,246190.0
2020-05-18 12:00:00,153.85,154.12,151.5,151.97,283024.0,153.85,154.12,151.5,151.97,283024.0
2020-05-18 13:00:00,151.97,153.06,151.61,151.73,253631.0,151.97,153.06,151.61,151.73,253631.0
2020-05-18 14:00:00,151.71,152.1,149.83,149.97,260472.0,151.71,152.1,149.83,149.97,260472.0
2020-05-18 15:00:00,150.03,151.46,149.95,150.55,675729.0,150.03,151.46,149.95,150.55,675729.0
2020-05-19 09:30:00,152.39,154.72,151.7,154.53,1034066.0,152.39,154.72,151.7,154.53,1034066.0
2020-05-19 10:00:00,154.46,156.28,153.92,155.73,360931.0,154.46,156.28,153.92,155.73,360931.0
2020-05-19 11:00:00,155.75,157.67,155.6,156.91,256891.0,155.75,157.67,155.6,156.91,256891.0
2020-05-19 12:00:00,156.92,156.92,155.45,156.48,158048.0,156.92,156.92,155.45,156.48,158048.0
2020-05-19 13:00:00,156.57,159.05,156.43,158.78,161087.0,156.57,159.05,156.43,158.78,161087.0
2020-05-19 14:00:00,158.81,159.75,157.83,158.02,266645.0,158.81,159.75,157.83,158.02,266645.0
2020-05-19 15:00:00,157.86,159.88,157.19,157.31,499102.0,157.86,159.88,157.19,157.31,499102.0
2020-05-20 09:30:00,159.55,160.8,158.33,159.68,146094.0,159.55,160.8,158.33,159.68,146094.0
2020-05-20 10:00:00,159.71,160.74,157.8,159.18,217074.0,159.71,160.74,157.8,159.18,217074.0
2020-05-20 11:00:00,159.2,161.11,159.15,159.73,162130.0,159.2,161.11,159.15,159.73,162130.0
2020-05-20 12:00:00,159.75,159.95,158.08,159.36,91458.0,159.75,159.95,158.08,159.36,91458.0
2020-05-20 13:00:00,159.38,159.53,158.78,159.38,80499.0,159.38,159.53,158.78,159.38,80499.0
2020-05-20 14:00:00,159.35,159.5,158.61,159.09,79449.0,159.35,159.5,158.61,159.09,79449.0
2020-05-20 15:00:00,159.1,159.63,158.59,159.49,277573.0,159.1,159.63,158.59,159.49,277573.0
2020-05-21 09:30:00,159.68,160.33,157.89,159.99,212650.0,159.68,160.33,157.89,159.99,212650.0
2020-05-21 10:00:00,159.99,163.25,159.57,160.69,454595.0,159.99,163.25,159.57,160.69,454595.0
2020-05-21 11:00:00,160.53,162.93,158.03,162.53,356504.0,160.53,162.93,158.03,162.53,356504.0
2020-05-21 12:00:00,162.64,163.77,162.31,162.34,211959.0,162.64,163.77,162.31,162.34,211959.0
2020-05-21 13:00:00,162.39,163.95,162.33,163.6,129803.0,162.39,163.95,162.33,163.6,129803.0
2020-05-21 14:00:00,163.59,164.09,163.25,163.51,183448.0,163.59,164.09,163.25,163.51,183448.0
2020-05-21 15:00:00,163.51,164.22,163.35,163.88,498283.0,163.51,164.22,163.35,163.88,498283.0
2020-05-22 09:30:00,164.51,165.49,162.88,165.29,153639.0,164.51,165.49,162.88,165.29,153639.0
2020-05-22 10:00:00,165.18,167.12,164.88,166.75,540369.0,165.18,167.12,164.88,166.75,540369.0
2020-05-22 11:00:00,166.77,167.72,166.68,167.42,226475.0,166.77,167.72,166.68,167.42,226475.0
2020-05-22 12:00:00,167.5,169.62,167.5,168.24,403389.0,167.5,169.62,167.5,168.24,403389.0
2020-05-22 13:00:00,168.28,168.63,167.84,168.46,205427.0,168.28,168.63,167.84,168.46,205427.0
2020-05-22 14:00:00,168.46,169.18,167.93,168.38,139224.0,168.46,169.18,167.93,168.38,139224.0
2020-05-22 15:00:00,168.42,168.43,167.68,168.15,369697.0,168.42,168.43,167.68,168.15,369697.0
2020-05-26 09:30:00,171.18,172.83,169.5,171.12,380961.0,171.18,172.83,169.5,171.12,380961.0
2020-05-26 10:00:00,171.11,171.91,168.79,169.0,340364.0,171.11,171.91,168.79,169.0,340364.0
2020-05-26 11:00:00,169.0,169.93,167.06,168.26,283805.0,169.0,169.93,167.06,168.26,283805.0
2020-05-26 12:00:00,168.37,169.87,168.31,169.76,158027.0,168.37,169.87,168.31,169.76,158027.0
2020-05-26 13:00:00,169.81,170.09,168.88,169.05,172460.0,169.81,170.09,168.88,169.05,172460.0
2020-05-26 14:00:00,169.1,169.24,168.45,168.74,180558.0,169.1,169.24,168.45,168.74,180558.0
2020-05-26 15:00:00,168.69,169.17,167.04,168.38,670653.0,168.69,169.17,167.04,168.38,670653.0
2020-05-27 09:30:00,168.55,170.0,165.01,166.58,383582.0,168.55,170.0,165.01,166.58,383582.0
2020-05-27 10:00:00,166.92,168.0,162.66,165.05,386309.0,166.92,168.0,162.66,165.05,386309.0
2020-05-27 11:00:00,165.06,168.57,163.52,168.23,306580.0,165.06,168.57,163.52,168.23,306580.0
2020-05-27 12:00:00,168.24,169.92,167.94,168.98,240361.0,168.24,169.92,167.94,168.98,240361.0
2020-05-27 13:00:00,168.97,169.33,167.2,169.18,213606.0,168.97,169.33,167.2,169.18,213606.0
2020-05-27 14:00:00,169.18,170.2,168.74,169.43,311498.0,169.18,170.2,168.74,169.43,311498.0
2020-05-27 15:00:00,169.46,170.93,168.88,170.37,570898.0,169.46,170.93,168.88,170.37,570898.0
2020-05-28 09:30:00,180.0,184.99,178.0,184.37,1747618.0,180.0,184.99,178.0,184.37,1747618.0
2020-05-28 10:00:00,184.44,186.36,182.76,183.67,1151945.0,184.44,186.36,182.76,183.67,1151945.0
2020-05-28 11:00:00,183.7,185.57,182.58,184.0,527895.0,183.7,185.57,182.58,184.0,527895.0
2020-05-28 12:00:00,183.94,184.96,182.87,184.35,438488.0,183.94,184.96,182.87,184.35,438488.0
2020-05-28 13:00:00,184.43,187.0,184.37,185.02,799481.0,184.43,187.0,184.37,185.02,799481.0
2020-05-28 14:00:00,185.09,186.75,183.11,183.78,562772.0,185.09,186.75,183.11,183.78,562772.0
2020-05-28 15:00:00,183.78,185.34,182.25,182.61,948446.0,183.78,185.34,182.25,182.61,948446.0
2020-05-29 09:30:00,181.65,183.34,180.73,181.84,237049.0,181.65,183.34,180.73,181.84,237049.0
2020-05-29 10:00:00,181.91,182.12,178.79,180.25,283837.0,181.91,182.12,178.79,180.25,283837.0
2020-05-29 11:00:00,180.21,180.98,179.2,180.35,202590.0,180.21,180.98,179.2,180.35,202590.0
2020-05-29 12:00:00,180.42,180.88,179.08,180.37,146609.0,180.42,180.88,179.08,180.37,146609.0
2020-05-29 13:00:00,180.35,181.88,180.2,181.15,117365.0,180.35,181.88,180.2,181.15,117365.0
2020-05-29 14:00:00,181.15,182.69,180.56,182.69,205927.0,181.15,182.69,180.56,182.69,205927.0
2020-05-29 15:00:00,182.88,183.8,182.19,183.43,457772.0,182.88,183.8,182.19,183.43,457772.0
2020-06-01 09:30:00,181.99,182.56,179.2,179.96,287175.0,181.99,182.56,179.2,179.96,287175.0
2020-06-01 10:00:00,180.06,180.85,178.62,179.06,292116.0,180.06,180.85,178.62,179.06,292116.0
2020-06-01 11:00:00,179.0,180.37,178.07,179.42,218356.0,179.0,180.37,178.07,179.42,218356.0
2020-06-01 12:00:00,179.41,180.02,178.9,180.0,163253.0,179.41,180.02,178.9,180.0,163253.0
2020-06-01 13:00:00,180.03,181.18,179.79,180.13,138515.0,180.03,181.18,179.79,180.13,138515.0
2020-06-01 14:00:00,180.14,181.34,179.78,180.59,158747.0,180.14,181.34,179.78,180.59,158747.0
2020-06-01 15:00:00,180.62,180.84,176.29,178.16,764215.0,180.62,180.84,176.29,178.16,764215.0
2020-06-02 09:30:00,178.71,178.75,174.51,175.44,277119.0,178.71,178.75,174.51,175.44,277119.0
2020-06-02 10:00:00,175.44,177.43,174.76,175.65,276279.0,175.44,177.43,174.76,175.65,276279.0
2020-06-02 11:00:00,175.73,177.16,174.62,177.06,190917.0,175.73,177.16,174.62,177.06,190917.0
2020-06-02 12:00:00,177.13,177.78,176.99,177.19,115179.0,177.13,177.78,176.99,177.19,115179.0
2020-06-02 13:00:00,177.11,179.47,177.11,179.0,173781.0,177.11,179.47,177.11,179.0,173781.0
2020-06-02 14:00:00,179.0,179.07,177.73,178.88,132650.0,179.0,179.07,177.73,178.88,132650.0
2020-06-02 15:00:00,178.84,179.14,177.37,178.87,303994.0,178.84,179.14,177.37,178.87,303994.0
2020-06-03 09:30:00,179.02,180.4,178.0,180.06,134554.0,179.02,180.4,178.0,180.06,134554.0
2020-06-03 10:00:00,180.07,181.3,179.02,180.11,97515.0,180.07,181.3,179.02,180.11,97515.0
2020-06-03 11:00:00,180.23,180.37,179.25,179.34,100919.0,180.23,180.37,179.25,179.34,100919.0
2020-06-03 12:00:00,179.38,179.82,178.02,179.65,114723.0,179.38,179.82,178.02,179.65,114723.0
2020-06-03 13:00:00,179.75,181.59,179.61,181.5,215149.0,179.75,181.59,179.61,181.5,215149.0
2020-06-03 14:00:00,181.55,181.76,180.15,180.91,170275.0,181.55,181.76,180.15,180.91,170275.0
2020-06-03 15:00:00,180.85,182.19,180.65,181.7,370073.0,180.85,182.19,180.65,181.7,370073.0
2020-06-04 09:30:00,181.05,182.74,180.05,180.15,129562.0,181.05,182.74,180.05,180.15,129562.0
2020-06-04 10:00:00,180.08,180.75,178.28,179.13,199169.0,180.08,180.75,178.28,179.13,199169.0
2020-06-04 11:00:00,179.2,179.22,176.31,177.09,181947.0,179.2,179.22,176.31,177.09,181947.0
2020-06-04 12:00:00,177.25,177.63,175.58,175.63,105835.0,177.25,177.63,175.58,175.63,105835.0
2020-06-04 13:00:00,175.7,177.38,175.58,176.36,107633.0,175.7,177.38,175.58,176.36,107633.0
2020-06-04 14:00:00,176.48,176.89,175.52,175.58,109382.0,176.48,176.89,175.52,175.58,109382.0
2020-06-04 15:00:00,175.55,176.06,174.8,175.31,337461.0,175.55,176.06,174.8,175.31,337461.0
2020-06-05 09:30:00,173.69,180.38,171.3,180.06,306958.0,173.69,180.38,171.3,180.06,306958.0
2020-06-05 10:00:00,180.03,180.2,178.84,179.21,132288.0,180.03,180.2,178.84,179.21,132288.0
2020-06-05 11:00:00,179.13,180.21,178.16,180.19,137301.0,179.13,180.21,178.16,180.19,137301.0
2020-06-05 12:00:00,180.23,181.5,180.22,180.79,147378.0,180.23,181.5,180.22,180.79,147378.0
2020-06-05 13:00:00,180.75,180.79,179.64,179.69,84548.0,180.75,180.79,179.64,179.69,84548.0
2020-06-05 14:00:00,179.79,181.25,179.75,179.95,119194.0,179.79,181.25,179.75,179.95,119194.0
2020-06-05 15:00:00,179.97,180.04,177.95,178.77,246751.0,179.97,180.04,177.95,178.77,246751.0
2020-06-08 09:30:00,178.18,180.28,177.27,179.27,113497.0,178.18,180.28,177.27,179.27,113497.0
2020-06-08 10:00:00,179.29,180.5,178.09,179.71,128058.0,179.29,180.5,178.09,179.71,128058.0
2020-06-08 11:00:00,179.67,180.14,177.77,178.63,87104.0,179.67,180.14,177.77,178.63,87104.0
2020-06-08 12:00:00,178.75,179.2,178.08,178.99,64594.0,178.75,179.2,178.08,178.99,64594.0
2020-06-08 13:00:00,179.06,182.61,178.85,181.21,145999.0,179.06,182.61,178.85,181.21,145999.0
2020-06-08 14:00:00,181.16,181.7,180.69,181.06,54244.0,181.16,181.7,180.69,181.06,54244.0
2020-06-08 15:00:00,180.95,181.4,180.27,181.23,221423.0,180.95,181.4,180.27,181.23,221423.0
2020-06-09 09:30:00,180.0,181.54,178.86,180.03,65996.0,180.0,181.54,178.86,180.03,65996.0
2020-06-09 10:00:00,179.91,181.36,177.8,180.59,78356.0,179.91,181.36,177.8,180.59,78356.0
2020-06-09 11:00:00,180.47,181.36,179.29,179.52,90268.0,180.47,181.36,179.29,179.52,90268.0
2020-06-09 12:00:00,179.48,180.72,179.38,180.57,52095.0,179.48,180.72,179.38,180.57,52095.0
2020-06-09 13:00:00,180.61,181.7,180.3,181.45,62457.0,180.61,181.7,180.3,181.45,62457.0
2020-06-09 14:00:00,181.45,181.7,180.12,180.59,78847.0,181.45,181.7,180.12,180.59,78847.0
2020-06-09 15:00:00,180.53,180.53,179.07,179.76,203028.0,180.53,180.53,179.07,179.76,203028.0
2020-06-10 09:30:00,180.39,181.22,178.7,180.67,103643.0,180.39,181.22,178.7,180.67,103643.0
2020-06-10 10:00:00,180.71,181.24,179.19,180.56,161030.0,180.71,181.24,179.19,180.56,161030.0
2020-06-10 11:00:00,180.54,183.25,180.49,183.09,169808.0,180.54,183.25,180.49,183.09,169808.0
2020-06-10 12:00:00,183.17,183.46,181.71,181.77,97726.0,183.17,183.46,181.71,181.77,97726.0
2020-06-10 13:00:00,181.77,182.43,181.27,182.33,70211.0,181.77,182.43,181.27,182.33,70211.0
2020-06-10 14:00:00,182.25,184.39,181.76,183.33,256375.0,182.25,184.39,181.76,183.33,256375.0
2020-06-10 15:00:00,183.31,185.02,182.91,183.05,407855.0,183.31,185.02,182.91,183.05,407855.0
2020-06-11 09:30:00,178.88,179.52,176.07,179.4,141939.0,178.88,179.52,176.07,179.4,141939.0
2020-06-11 10:00:00,179.29,180.28,176.58,176.7,162775.0,179.29,180.28,176.58,176.7,162775.0
2020-06-11 11:00:00,176.86,178.41,176.11,176.55,119587.0,176.86,178.41,176.11,176.55,119587.0
2020-06-11 12:00:00,176.54,176.65,174.28,174.8,176910.0,176.54,176.65,174.28,174.8,176910.0
2020-06-11 13:00:00,174.72,176.97,174.72,176.65,95722.0,174.72,176.97,174.72,176.65,95722.0
2020-06-11 14:00:00,176.65,176.66,174.11,174.66,147238.0,176.65,176.66,174.11,174.66,147238.0
2020-06-11 15:00:00,174.58,176.11,173.49,173.5,388996.0,174.58,176.11,173.49,173.5,388996.0
2020-06-12 09:30:00,178.35,179.2,176.3,177.02,113340.0,178.35,179.2,176.3,177.02,113340.0
2020-06-12 10:00:00,177.0,177.33,173.35,173.4,144638.0,177.0,177.33,173.35,173.4,144638.0
2020-06-12 11:00:00,173.45,174.72,171.78,174.52,163342.0,173.45,174.72,171.78,174.52,163342.0
2020-06-12 12:00:00,174.6,174.72,172.38,173.52,60513.0,174.6,174.72,172.38,173.52,60513.0
2020-06-12 13:00:00,173.74,173.74,169.7,170.31,125830.0,173.74,173.74,169.7,170.31,125830.0
2020-06-12 14:00:00,170.31,172.54,170.21,171.94,114744.0,170.31,172.54,170.21,171.94,114744.0
2020-06-12 15:00:00,172.04,174.18,171.61,173.69,310122.0,172.04,174.18,171.61,173.69,310122.0
2020-06-15 09:30:00,170.96,174.51,170.29,173.94,200178.0,170.96,174.51,170.29,173.94,200178.0
2020-06-15 10:00:00,173.94,175.1,172.64,174.64,179984.0,173.94,175.1,172.64,174.64,179984.0
2020-06-15 11:00:00,174.78,176.6,174.35,175.79,181087.0,174.78,176.6,174.35,175.79,181087.0
2020-06-15 12:00:00,175.77,176.53,175.5,176.11,223469.0,175.77,176.53,175.5,176.11,223469.0
2020-06-15 13:00:00,176.1,178.13,175.77,176.25,319052.0,176.1,178.13,175.77,176.25,319052.0
2020-06-15 14:00:00,176.36,178.9,176.31,177.93,265927.0,176.36,178.9,176.31,177.93,265927.0
2020-06-15 15:00:00,177.92,178.39,176.99,177.9,347316.0,177.92,178.39,176.99,177.9,347316.0
2020-06-16 09:30:00,181.0,183.13,181.0,182.85,212829.0,181.0,183.13,181.0,182.85,212829.0
2020-06-16 10:00:00,183.04,184.31,179.68,179.72,147078.0,183.04,184.31,179.68,179.72,147078.0
2020-06-16 11:00:00,179.53,182.38,178.54,181.85,132431.0,179.53,182.38,178.54,181.85,132431.0
2020-06-16 12:00:00,181.97,182.7,180.68,182.23,110343.0,181.97,182.7,180.68,182.23,110343.0
2020-06-16 13:00:00,182.33,182.34,180.84,181.5,113078.0,182.33,182.34,180.84,181.5,113078.0
2020-06-16 14:00:00,181.44,182.3,180.69,181.2,107866.0,181.44,182.3,180.69,181.2,107866.0
2020-06-16 15:00:00,181.26,181.58,179.93,181.14,300450.0,181.26,181.58,179.93,181.14,300450.0
2020-06-17 09:30:00,181.73,185.82,181.32,183.8,144132.0,181.73,185.82,181.32,183.8,144132.0
2020-06-17 10:00:00,183.66,185.05,182.93,184.55,156778.0,183.66,185.05,182.93,184.55,156778.0
2020-06-17 11:00:00,184.58,184.92,183.32,183.77,92317.0,184.58,184.92,183.32,183.77,92317.0
2020-06-17 12:00:00,183.84,184.59,183.37,184.34,63871.0,183.84,184.59,183.37,184.34,63871.0
2020-06-17 13:00:00,184.38,184.75,183.73,183.93,65927.0,184.38,184.75,183.73,183.93,65927.0
2020-06-17 14:00:00,183.89,184.85,183.59,183.75,107502.0,183.89,184.85,183.59,183.75,107502.0
2020-06-17 15:00:00,183.68,184.37,182.12,182.56,265978.0,183.68,184.37,182.12,182.56,265978.0
2020-06-18 09:30:00,182.38,184.59,182.32,183.53,68072.0,182.38,184.59,182.32,183.53,68072.0
2020-06-18 10:00:00,183.63,187.45,183.62,187.15,185257.0,183.63,187.45,183.62,187.15,185257.0
2020-06-18 11:00:00,187.28,187.56,185.66,186.64,147018.0,187.28,187.56,185.66,186.64,147018.0
2020-06-18 12:00:00,186.61,187.26,185.88,187.0,127134.0,186.61,187.26,185.88,187.0,127134.0
2020-06-18 13:00:00,186.96,187.79,186.74,187.48,146532.0,186.96,187.79,186.74,187.48,146532.0
2020-06-18 14:00:00,187.48,187.59,186.46,186.86,115630.0,187.48,187.59,186.46,186.86,115630.0
2020-06-18 15:00:00,186.93,188.25,186.43,187.97,334688.0,186.93,188.25,186.43,187.97,334688.0
2020-06-19 09:30:00,189.02,190.34,187.61,187.86,300326.0,189.02,190.34,187.61,187.86,300326.0
2020-06-19 10:00:00,187.86,189.0,187.11,188.08,153965.0,187.86,189.0,187.11,188.08,153965.0
2020-06-19 11:00:00,188.14,188.27,186.18,186.49,126953.0,188.14,188.27,186.18,186.49,126953.0
2020-06-19 12:00:00,186.6,186.6,183.56,185.22,174913.0,186.6,186.6,183.56,185.22,174913.0
2020-06-19 13:00:00,185.19,185.19,182.39,182.39,174987.0,185.19,185.19,182.39,182.39,174987.0
2020-06-19 14:00:00,182.52,184.61,182.1,184.46,139903.0,182.52,184.61,182.1,184.46,139903.0
2020-06-19 15:00:00,184.47,185.44,181.14,183.56,491362.0,184.47,185.44,181.14,183.56,491362.0
2020-06-22 09:30:00,183.85,185.75,183.78,185.72,64320.0,183.85,185.75,183.78,185.72,64320.0
2020-06-22 10:00:00,185.92,186.34,184.01,184.14,99553.0,185.92,186.34,184.01,184.14,99553.0
2020-06-22 11:00:00,184.13,185.56,183.5,185.16,69455.0,184.13,185.56,183.5,185.16,69455.0
2020-06-22 12:00:00,185.25,185.73,184.91,185.14,74215.0,185.25,185.73,184.91,185.14,74215.0
2020-06-22 13:00:00,185.16,185.37,184.7,184.95,50392.0,185.16,185.37,184.7,184.95,50392.0
2020-06-22 14:00:00,184.94,185.33,184.29,184.64,80523.0,184.94,185.33,184.29,184.64,80523.0
2020-06-22 15:00:00,184.62,184.95,183.77,184.86,198985.0,184.62,184.95,183.77,184.86,198985.0
2020-06-23 09:30:00,185.82,188.69,185.57,187.18,96375.0,185.82,188.69,185.57,187.18,96375.0
2020-06-23 10:00:00,187.26,187.44,185.79,186.05,106812.0,187.26,187.44,185.79,186.05,106812.0
2020-06-23 11:00:00,186.06,186.69,185.31,185.94,86936.0,186.06,186.69,185.31,185.94,86936.0
2020-06-23 12:00:00,185.97,186.61,185.44,185.81,139870.0,185.97,186.61,185.44,185.81,139870.0
2020-06-23 13:00:00,185.84,186.44,185.83,186.02,101746.0,185.84,186.44,185.83,186.02,101746.0
2020-06-23 14:00:00,185.95,186.68,185.58,185.87,80567.0,185.95,186.68,185.58,185.87,80567.0
2020-06-23 15:00:00,185.87,186.0,184.49,185.34,404062.0,185.87,186.0,184.49,185.34,404062.0
2020-06-24 09:30:00,184.5,185.71,181.89,182.61,118057.0,184.5,185.71,181.89,182.61,118057.0
2020-06-24 10:00:00,182.62,184.05,181.69,181.74,112463.0,182.62,184.05,181.69,181.74,112463.0
2020-06-24 11:00:00,181.38,182.23,178.31,179.51,248995.0,181.38,182.23,178.31,179.51,248995.0
2020-06-24 12:00:00,179.47,180.34,178.8,180.25,95922.0,179.47,180.34,178.8,180.25,95922.0
2020-06-24 13:00:00,180.18,180.29,179.15,179.48,70883.0,180.18,180.29,179.15,179.48,70883.0
2020-06-24 14:00:00,179.46,180.14,178.73,179.78,75941.0,179.46,180.14,178.73,179.78,75941.0
2020-06-24 15:00:00,179.77,181.33,179.77,180.0,225904.0,179.77,181.33,179.77,180.0,225904.0
2020-06-25 09:30:00,179.65,181.7,178.95,180.61,159928.0,179.65,181.7,178.95,180.61,159928.0
2020-06-25 10:00:00,180.61,183.29,180.5,182.7,149503.0,180.61,183.29,180.5,182.7,149503.0
2020-06-25 11:00:00,182.61,184.75,182.38,184.63,140920.0,182.61,184.75,182.38,184.63,140920.0
2020-06-25 12:00:00,184.76,185.1,183.48,184.69,112364.0,184.76,185.1,183.48,184.69,112364.0
2020-06-25 13:00:00,184.67,185.69,184.49,185.14,231266.0,184.67,185.69,184.49,185.14,231266.0
2020-06-25 14:00:00,185.22,185.22,183.54,184.44,134632.0,185.22,185.22,183.54,184.44,134632.0
2020-06-25 15:00:00,184.37,186.56,184.23,186.44,289655.0,184.37,186.56,184.23,186.44,289655.0
2020-06-26 09:30:00,185.72,187.11,184.66,186.42,78172.0,185.72,187.11,184.66,186.42,78172.0
2020-06-26 10:00:00,186.14,186.14,182.4,183.44,193675.0,186.14,186.14,182.4,183.44,193675.0
2020-06-26 11:00:00,183.55,186.71,183.39,186.41,101303.0,183.55,186.71,183.39,186.41,101303.0
2020-06-26 12:00:00,186.38,186.39,184.55,185.99,113929.0,186.38,186.39,184.55,185.99,113929.0
2020-06-26 13:00:00,185.99,187.58,185.9,187.17,168137.0,185.99,187.58,185.9,187.17,168137.0
2020-06-26 14:00:00,187.18,187.84,186.32,187.12,187640.0,187.18,187.84,186.32,187.12,187640.0
2020-06-26 15:00:00,187.15,188.43,186.52,187.53,544651.0,187.15,188.43,186.52,187.53,544651.0
2020-06-29 09:30:00,186.26,188.03,181.66,183.99,186969.0,186.26,188.03,181.66,183.99,186969.0
2020-06-29 10:00:00,183.87,185.26,182.47,184.5,135818.0,183.87,185.26,182.47,184.5,135818.0
2020-06-29 11:00:00,184.5,185.44,183.82,185.3,95291.0,184.5,185.44,183.82,185.3,95291.0
2020-06-29 12:00:00,185.46,186.14,184.75,185.85,115349.0,185.46,186.14,184.75,185.85,115349.0
2020-06-29 13:00:00,185.92,185.92,184.97,185.39,121533.0,185.92,185.92,184.97,185.39,121533.0
2020-06-29 14:00:00,185.46,185.95,184.61,184.88,184557.0,185.46,185.95,184.61,184.88,184557.0
2020-06-29 15:00:00,184.9,186.3,184.52,186.3,231630.0,184.9,186.3,184.52,186.3,231630.0
2020-06-30 09:30:00,186.18,187.89,185.02,187.0,96688.0,186.18,187.89,185.02,187.0,96688.0
2020-06-30 10:00:00,187.1,188.25,186.59,187.12,146755.0,187.1,188.25,186.59,187.12,146755.0
2020-06-30 11:00:00,187.2,188.07,186.65,186.92,145812.0,187.2,188.07,186.65,186.92,145812.0
2020-06-30 12:00:00,186.91,188.4,186.78,188.16,127512.0,186.91,188.4,186.78,188.16,127512.0
2020-06-30 13:00:00,188.17,188.69,187.35,187.65,107688.0,188.17,188.69,187.35,187.65,107688.0
2020-06-30 14:00:00,187.62,187.86,186.76,187.49,110055.0,187.62,187.86,186.76,187.49,110055.0
2020-06-30 15:00:00,187.37,187.57,186.44,187.2,378845.0,187.37,187.57,186.44,187.2,378845.0
2020-07-01 09:30:00,187.37,190.9,186.17,187.67,172552.0,187.37,190.9,186.17,187.67,172552.0
2020-07-01 10:00:00,187.68,191.4,187.4,189.62,257582.0,187.68,191.4,187.4,189.62,257582.0
2020-07-01 11:00:00,189.72,190.99,189.45,190.35,204402.0,189.72,190.99,189.45,190.35,204402.0
2020-07-01 12:00:00,190.33,191.57,190.3,191.21,207526.0,190.33,191.57,190.3,191.21,207526.0
2020-07-01 13:00:00,191.23,191.6,190.52,191.4,174884.0,191.23,191.6,190.52,191.4,174884.0
2020-07-01 14:00:00,191.4,192.43,191.12,192.04,187962.0,191.4,192.43,191.12,192.04,187962.0
2020-07-01 15:00:00,192.03,192.95,191.34,191.56,375628.0,192.03,192.95,191.34,191.56,375628.0
2020-07-02 09:30:00,193.97,194.0,190.92,191.77,146186.0,193.97,194.0,190.92,191.77,146186.0
2020-07-02 10:00:00,191.77,193.4,190.79,190.79,247758.0,191.77,193.4,190.79,190.79,247758.0
2020-07-02 11:00:00,190.8,191.77,190.05,191.71,110972.0,190.8,191.77,190.05,191.71,110972.0
2020-07-02 12:00:00,191.71,192.0,191.17,191.63,82732.0,191.71,192.0,191.17,191.63,82732.0
2020-07-02 13:00:00,191.62,191.63,190.48,190.6,74866.0,191.62,191.63,190.48,190.6,74866.0
2020-07-02 14:00:00,190.58,190.98,190.37,190.7,77599.0,190.58,190.98,190.37,190.7,77599.0
2020-07-02 15:00:00,190.78,190.78,188.2,188.45,253900.0,190.78,190.78,188.2,188.45,253900.0
2020-07-06 09:30:00,191.02,193.94,191.02,193.02,113933.0,191.02,193.94,191.02,193.02,113933.0
2020-07-06 10:00:00,193.11,194.37,192.42,193.93,109737.0,193.11,194.37,192.42,193.93,109737.0
2020-07-06 11:00:00,193.92,194.65,193.62,193.64,91277.0,193.92,194.65,193.62,193.64,91277.0
2020-07-06 12:00:00,193.67,194.16,192.84,194.09,115473.0,193.67,194.16,192.84,194.09,115473.0
2020-07-06 13:00:00,194.2,194.63,193.33,193.44,128582.0,194.2,194.63,193.33,193.44,128582.0
2020-07-06 14:00:00,193.43,193.52,191.45,192.0,131726.0,193.43,193.52,191.45,192.0,131726.0
2020-07-06 15:00:00,191.95,192.17,190.39,190.79,334886.0,191.95,192.17,190.39,190.79,334886.0
2020-07-07 09:30:00,190.47,191.4,189.29,189.74,143340.0,190.47,191.4,189.29,189.74,143340.0
2020-07-07 10:00:00,189.83,191.86,189.41,191.44,138861.0,189.83,191.86,189.41,191.44,138861.0
2020-07-07 11:00:00,191.45,193.5,191.42,192.4,148484.0,191.45,193.5,191.42,192.4,148484.0
2020-07-07 12:00:00,192.38,192.65,191.74,192.21,60358.0,192.38,192.65,191.74,192.21,60358.0
2020-07-07 13:00:00,192.12,192.12,190.75,191.55,65880.0,192.12,192.12,190.75,191.55,65880.0
2020-07-07 14:00:00,191.53,191.57,190.64,191.39,86365.0,191.53,191.57,190.64,191.39,86365.0
2020-07-07 15:00:00,191.39,192.4,191.05,191.6,308256.0,191.39,192.4,191.05,191.6,308256.0
2020-07-08 09:30:00,193.62,195.1,192.8,194.9,186446.0,193.62,195.1,192.8,194.9,186446.0
2020-07-08 10:00:00,195.0,196.0,194.82,195.88,142984.0,195.0,196.0,194.82,195.88,142984.0
2020-07-08 11:00:00,195.93,197.35,195.34,197.27,292079.0,195.93,197.35,195.34,197.27,292079.0
2020-07-08 12:00:00,197.43,199.62,197.28,198.86,392154.0,197.43,199.62,197.28,198.86,392154.0
2020-07-08 13:00:00,198.75,199.05,198.03,198.48,144780.0,198.75,199.05,198.03,198.48,144780.0
2020-07-08 14:00:00,198.53,198.54,196.53,197.29,254564.0,198.53,198.54,196.53,197.29,254564.0
2020-07-08 15:00:00,197.31,198.69,197.07,198.31,276097.0,197.31,198.69,197.07,198.31,276097.0
2020-07-09 09:30:00,199.77,200.0,196.57,197.77,109314.0,199.77,200.0,196.57,197.77,109314.0
2020-07-09 10:00:00,197.84,199.18,194.4,194.66,185882.0,197.84,199.18,194.4,194.66,185882.0
2020-07-09 11:00:00,194.41,195.47,193.94,195.35,110632.0,194.41,195.47,193.94,195.35,110632.0
2020-07-09 12:00:00,195.41,197.06,195.36,197.06,110247.0,195.41,197.06,195.36,197.06,110247.0
2020-07-09 13:00:00,197.09,197.77,196.72,196.93,68818.0,197.09,197.77,196.72,196.93,68818.0
2020-07-09 14:00:00,196.86,198.25,196.8,198.08,90078.0,196.86,198.25,196.8,198.08,90078.0
2020-07-09 15:00:00,198.06,198.64,197.01,197.72,190518.0,198.06,198.64,197.01,197.72,190518.0
2020-07-10 09:30:00,196.86,196.89,194.17,194.31,84376.0,196.86,196.89,194.17,194.31,84376.0
2020-07-10 10:00:00,194.22,195.4,193.44,194.45,75302.0,194.22,195.4,193.44,194.45,75302.0
2020-07-10 11:00:00,194.48,194.48,193.69,194.08,79204.0,194.48,194.48,193.69,194.08,79204.0
2020-07-10 12:00:00,194.07,194.32,193.36,193.97,53330.0,194.07,194.32,193.36,193.97,53330.0
2020-07-10 13:00:00,194.0,194.74,193.92,194.41,54770.0,194.0,194.74,193.92,194.41,54770.0
2020-07-10 14:00:00,194.45,194.62,193.89,194.54,60471.0,194.45,194.62,193.89,194.54,60471.0
2020-07-10 15:00:00,194.45,196.0,194.38,195.9,147590.0,194.45,196.0,194.38,195.9,147590.0
2020-07-13 09:30:00,197.03,197.16,193.29,193.29,61038.0,197.03,197.16,193.29,193.29,61038.0
2020-07-13 10:00:00,193.52,193.57,191.92,193.46,143383.0,193.52,193.57,191.92,193.46,143383.0
2020-07-13 11:00:00,193.35,193.54,192.0,192.6,80193.0,193.35,193.54,192.0,192.6,80193.0
2020-07-13 12:00:00,192.66,194.32,192.66,192.88,94211.0,192.66,194.32,192.66,192.88,94211.0
2020-07-13 13:00:00,192.97,193.37,191.32,191.41,62741.0,192.97,193.37,191.32,191.41,62741.0
2020-07-13 14:00:00,191.54,191.56,187.47,189.35,219148.0,191.54,191.56,187.47,189.35,219148.0
2020-07-13 15:00:00,189.37,189.37,184.25,184.73,410388.0,189.37,189.37,184.25,184.73,410388.0
2020-07-14 09:30:00,182.01,184.45,179.65,181.08,185983.0,182.01,184.45,179.65,181.08,185983.0
2020-07-14 10:00:00,181.09,183.83,178.26,182.26,165402.0,181.09,183.83,178.26,182.26,165402.0
2020-07-14 11:00:00,182.55,183.81,181.64,182.69,75678.0,182.55,183.81,181.64,182.69,75678.0
2020-07-14 12:00:00,182.89,183.58,181.92,182.65,105143.0,182.89,183.58,181.92,182.65,105143.0
2020-07-14 13:00:00,182.69,183.68,181.63,183.13,102710.0,182.69,183.68,181.63,183.13,102710.0
2020-07-14 14:00:00,183.3,184.3,182.96,183.73,94380.0,183.3,184.3,182.96,183.73,94380.0
2020-07-14 15:00:00,183.77,186.17,183.01,185.63,338686.0,183.77,186.17,183.01,185.63,338686.0
2020-07-15 09:30:00,186.65,186.87,183.75,184.03,97903.0,186.65,186.87,183.75,184.03,97903.0
2020-07-15 10:00:00,184.28,185.3,183.72,184.17,146714.0,184.28,185.3,183.72,184.17,146714.0
2020-07-15 11:00:00,184.2,184.27,181.1,181.2,206159.0,184.2,184.27,181.1,181.2,206159.0
2020-07-15 12:00:00,181.17,181.74,180.58,181.44,147204.0,181.17,181.74,180.58,181.44,147204.0
2020-07-15 13:00:00,181.44,181.99,180.78,181.41,142427.0,181.44,181.99,180.78,181.41,142427.0
2020-07-15 14:00:00,181.39,182.55,180.85,181.04,273864.0,181.39,182.55,180.85,181.04,273864.0
2020-07-15 15:00:00,181.0,183.31,180.14,183.23,319409.0,181.0,183.31,180.14,183.23,319409.0
2020-07-16 09:30:00,179.81,182.09,179.8,180.92,111107.0,179.81,182.09,179.8,180.92,111107.0
2020-07-16 10:00:00,181.19,181.22,179.34,179.86,141280.0,181.19,181.22,179.34,179.86,141280.0
2020-07-16 11:00:00,179.78,181.0,178.97,180.93,144858.0,179.78,181.0,178.97,180.93,144858.0
2020-07-16 12:00:00,181.14,181.32,180.6,180.93,89009.0,181.14,181.32,180.6,180.93,89009.0
2020-07-16 13:00:00,181.0,182.45,180.88,182.01,79242.0,181.0,182.45,180.88,182.01,79242.0
2020-07-16 14:00:00,181.93,182.77,181.37,181.45,57114.0,181.93,182.77,181.37,181.45,57114.0
2020-07-16 15:00:00,181.45,182.14,181.15,181.78,134603.0,181.45,182.14,181.15,181.78,134603.0
2020-07-17 09:30:00,181.83,182.65,180.1,180.39,66680.0,181.83,182.65,180.1,180.39,66680.0
2020-07-17 10:00:00,180.27,181.45,179.88,181.39,96625.0,180.27,181.45,179.88,181.39,96625.0
2020-07-17 11:00:00,181.42,183.07,181.36,182.77,70065.0,181.42,183.07,181.36,182.77,70065.0
2020-07-17 12:00:00,182.73,183.26,182.47,182.61,38766.0,182.73,183.26,182.47,182.61,38766.0
2020-07-17 13:00:00,182.58,182.83,182.01,182.77,38430.0,182.58,182.83,182.01,182.77,38430.0
2020-07-17 14:00:00,182.84,184.09,182.83,183.84,58323.0,182.84,184.09,182.83,183.84,58323.0
2020-07-17 15:00:00,183.74,183.93,182.71,182.88,167750.0,183.74,183.93,182.71,182.88,167750.0
2020-07-20 09:30:00,183.2,186.47,183.16,186.37,59948.0,183.2,186.47,183.16,186.37,59948.0
2020-07-20 10:00:00,186.45,188.25,185.81,187.75,60639.0,186.45,188.25,185.81,187.75,60639.0
2020-07-20 11:00:00,187.75,189.46,187.23,189.44,97440.0,187.75,189.46,187.23,189.44,97440.0
2020-07-20 12:00:00,189.44,190.34,189.1,189.65,180026.0,189.44,190.34,189.1,189.65,180026.0
2020-07-20 13:00:00,189.88,191.21,189.88,190.77,103839.0,189.88,191.21,189.88,190.77,103839.0
2020-07-20 14:00:00,190.79,193.9,190.79,193.86,241111.0,190.79,193.9,190.79,193.86,241111.0
2020-07-20 15:00:00,193.81,194.85,192.76,194.0,521539.0,193.81,194.85,192.76,194.0,521539.0
2020-07-21 09:30:00,193.17,193.74,189.69,190.68,82318.0,193.17,193.74,189.69,190.68,82318.0
2020-07-21 10:00:00,190.69,191.13,189.01,189.3,96951.0,190.69,191.13,189.01,189.3,96951.0
2020-07-21 11:00:00,189.25,189.57,187.57,188.36,130482.0,189.25,189.57,187.57,188.36,130482.0
2020-07-21 12:00:00,188.26,188.79,187.06,188.73,79519.0,188.26,188.79,187.06,188.73,79519.0
2020-07-21 13:00:00,188.73,190.06,188.72,189.48,61736.0,188.73,190.06,188.72,189.48,61736.0
2020-07-21 14:00:00,189.53,190.12,188.75,189.17,67564.0,189.53,190.12,188.75,189.17,67564.0
2020-07-21 15:00:00,189.2,189.57,187.83,188.52,158972.0,189.2,189.57,187.83,188.52,158972.0
2020-07-22 09:30:00,189.98,190.95,189.17,190.69,39151.0,189.98,190.95,189.17,190.69,39151.0
2020-07-22 10:00:00,190.81,191.86,188.05,188.62,52541.0,190.81,191.86,188.05,188.62,52541.0
2020-07-22 11:00:00,188.75,188.91,187.59,188.66,66015.0,188.75,188.91,187.59,188.66,66015.0
2020-07-22 12:00:00,188.74,189.12,187.5,187.91,30421.0,188.74,189.12,187.5,187.91,30421.0
2020-07-22 13:00:00,187.79,187.95,186.43,186.43,39932.0,187.79,187.95,186.43,186.43,39932.0
2020-07-22 14:00:00,186.58,187.55,186.35,187.18,35467.0,186.58,187.55,186.35,187.18,35467.0
2020-07-22 15:00:00,187.29,189.05,187.14,188.57,186288.0,187.29,189.05,187.14,188.57,186288.0
2020-07-23 09:30:00,187.39,190.78,187.14,190.28,48477.0,187.39,190.78,187.14,190.28,48477.0
2020-07-23 10:00:00,190.12,190.67,188.42,189.55,38944.0,190.12,190.67,188.42,189.55,38944.0
2020-07-23 11:00:00,189.47,189.94,188.61,188.73,39616.0,189.47,189.94,188.61,188.73,39616.0
2020-07-23 12:00:00,188.67,188.87,187.03,187.67,112660.0,188.67,188.87,187.03,187.67,112660.0
2020-07-23 13:00:00,187.55,187.86,184.51,185.35,51686.0,187.55,187.86,184.51,185.35,51686.0
2020-07-23 14:00:00,185.54,185.77,183.96,185.25,74368.0,185.54,185.77,183.96,185.25,74368.0
2020-07-23 15:00:00,185.4,185.94,184.5,185.37,123908.0,185.4,185.94,184.5,185.37,123908.0
2020-07-24 09:30:00,183.37,184.92,181.51,182.99,79207.0,183.37,184.92,181.51,182.99,79207.0
2020-07-24 10:00:00,183.04,184.82,181.75,184.78,88136.0,183.04,184.82,181.75,184.78,88136.0
2020-07-24 11:00:00,184.69,184.97,183.87,184.73,67695.0,184.69,184.97,183.87,184.73,67695.0
2020-07-24 12:00:00,184.67,184.81,182.08,182.16,59587.0,184.67,184.81,182.08,182.16,59587.0
2020-07-24 13:00:00,182.1,183.47,181.21,182.64,92535.0,182.1,183.47,181.21,182.64,92535.0
2020-07-24 14:00:00,182.76,183.5,182.68,183.04,85410.0,182.76,183.5,182.68,183.04,85410.0
2020-07-24 15:00:00,183.02,183.33,182.1,182.77,200921.0,183.02,183.33,182.1,182.77,200921.0
2020-07-27 09:30:00,184.33,184.74,182.22,182.49,102367.0,184.33,184.74,182.22,182.49,102367.0
2020-07-27 10:00:00,182.52,183.86,181.81,182.94,118644.0,182.52,183.86,181.81,182.94,118644.0
2020-07-27 11:00:00,182.66,182.66,179.34,180.26,107629.0,182.66,182.66,179.34,180.26,107629.0
2020-07-27 12:00:00,180.13,181.09,179.62,180.77,92311.0,180.13,181.09,179.62,180.77,92311.0
2020-07-27 13:00:00,180.77,181.91,180.74,181.5,79139.0,180.77,181.91,180.74,181.5,79139.0
2020-07-27 14:00:00,181.49,182.18,181.48,181.87,70248.0,181.49,182.18,181.48,181.87,70248.0
2020-07-27 15:00:00,181.86,183.98,181.86,183.74,181563.0,181.86,183.98,181.86,183.74,181563.0
2020-07-28 09:30:00,183.0,183.49,180.44,181.17,82428.0,183.0,183.49,180.44,181.17,82428.0
2020-07-28 10:00:00,181.12,182.18,180.92,181.52,98512.0,181.12,182.18,180.92,181.52,98512.0
2020-07-28 11:00:00,181.56,182.93,180.93,181.81,44298.0,181.56,182.93,180.93,181.81,44298.0
2020-07-28 12:00:00,181.73,183.5,181.39,183.42,72829.0,181.73,183.5,181.39,183.42,72829.0
2020-07-28 13:00:00,183.46,183.94,182.63,183.61,45929.0,183.46,183.94,182.63,183.61,45929.0
2020-07-28 14:00:00,183.56,183.56,181.49,181.62,71553.0,183.56,183.56,181.49,181.62,71553.0
2020-07-28 15:00:00,181.58,181.69,180.08,180.42,234126.0,181.58,181.69,180.08,180.42,234126.0
2020-07-29 09:30:00,183.0,183.31,180.71,181.04,66644.0,183.0,183.31,180.71,181.04,66644.0
2020-07-29 10:00:00,181.39,183.62,181.18,182.54,54577.0,181.39,183.62,181.18,182.54,54577.0
2020-07-29 11:00:00,182.52,183.53,182.11,183.31,44050.0,182.52,183.53,182.11,183.31,44050.0
2020-07-29 12:00:00,183.33,183.67,182.57,183.06,51255.0,183.33,183.67,182.57,183.06,51255.0
2020-07-29 13:00:00,183.07,183.92,182.79,183.48,56798.0,183.07,183.92,182.79,183.48,56798.0
2020-07-29 14:00:00,183.46,184.71,183.37,183.79,63420.0,183.46,184.71,183.37,183.79,63420.0
2020-07-29 15:00:00,183.78,184.43,183.18,183.9,134085.0,183.78,184.43,183.18,183.9,134085.0
2020-07-30 09:30:00,180.0,181.49,178.09,178.81,78355.0,180.0,181.49,178.09,178.81,78355.0
2020-07-30 10:00:00,179.05,179.17,177.51,177.77,116950.0,179.05,179.17,177.51,177.77,116950.0
2020-07-30 11:00:00,177.83,179.07,177.6,178.62,246749.0,177.83,179.07,177.6,178.62,246749.0
2020-07-30 12:00:00,178.81,179.92,178.7,178.96,126542.0,178.81,179.92,178.7,178.96,126542.0
2020-07-30 13:00:00,178.96,180.96,178.7,180.82,132052.0,178.96,180.96,178.7,180.82,132052.0
2020-07-30 14:00:00,180.83,181.04,180.27,180.48,65871.0,180.83,181.04,180.27,180.48,65871.0
2020-07-30 15:00:00,180.52,181.11,180.05,180.5,204577.0,180.52,181.11,180.05,180.5,204577.0
2020-07-31 09:30:00,181.01,181.45,178.64,179.88,82922.0,181.01,181.45,178.64,179.88,82922.0
2020-07-31 10:00:00,179.78,179.8,176.8,178.26,138838.0,179.78,179.8,176.8,178.26,138838.0
2020-07-31 11:00:00,178.2,179.74,177.94,178.83,71380.0,178.2,179.74,177.94,178.83,71380.0
2020-07-31 12:00:00,178.7,178.97,177.38,177.7,69181.0,178.7,178.97,177.38,177.7,69181.0
2020-07-31 13:00:00,177.87,179.68,177.64,179.5,88443.0,177.87,179.68,177.64,179.5,88443.0
2020-07-31 14:00:00,179.5,180.4,178.41,180.26,106237.0,179.5,180.4,178.41,180.26,106237.0
2020-07-31 15:00:00,180.27,181.09,180.08,180.9,181636.0,180.27,181.09,180.08,180.9,181636.0
2020-08-03 09:30:00,182.47,182.47,180.1,180.98,83180.0,182.47,182.47,180.1,180.98,83180.0
2020-08-03 10:00:00,181.13,181.94,180.2,180.2,131476.0,181.13,181.94,180.2,180.2,131476.0
2020-08-03 11:00:00,180.17,180.35,179.55,180.18,140111.0,180.17,180.35,179.55,180.18,140111.0
2020-08-03 12:00:00,180.18,181.31,179.89,181.13,105762.0,180.18,181.31,179.89,181.13,105762.0
2020-08-03 13:00:00,181.12,182.22,180.93,182.05,67093.0,181.12,182.22,180.93,182.05,67093.0
2020-08-03 14:00:00,182.09,182.78,181.46,182.53,73856.0,182.09,182.78,181.46,182.53,73856.0
2020-08-03 15:00:00,182.51,182.51,180.78,181.6,249910.0,182.51,182.51,180.78,181.6,249910.0
2020-08-04 09:30:00,181.35,181.96,179.77,181.68,41446.0,181.35,181.96,179.77,181.68,41446.0
2020-08-04 10:00:00,181.87,182.34,181.12,181.63,62205.0,181.87,182.34,181.12,181.63,62205.0
2020-08-04 11:00:00,181.61,181.75,180.09,180.62,87299.0,181.61,181.75,180.09,180.62,87299.0
2020-08-04 12:00:00,180.62,181.0,179.4,180.83,70985.0,180.62,181.0,179.4,180.83,70985.0
2020-08-04 13:00:00,180.83,181.11,180.48,180.97,45035.0,180.83,181.11,180.48,180.97,45035.0
2020-08-04 14:00:00,180.98,181.0,179.9,180.85,57428.0,180.98,181.0,179.9,180.85,57428.0
2020-08-04 15:00:00,180.79,181.75,180.64,181.53,105215.0,180.79,181.75,180.64,181.53,105215.0
2020-08-05 09:30:00,182.13,183.61,181.02,183.28,35427.0,182.13,183.61,181.02,183.28,35427.0
2020-08-05 10:00:00,183.45,183.45,182.02,182.09,41984.0,183.45,183.45,182.02,182.09,41984.0
2020-08-05 11:00:00,182.17,182.79,181.45,182.0,35695.0,182.17,182.79,181.45,182.0,35695.0
2020-08-05 12:00:00,182.04,183.88,181.98,183.74,37525.0,182.04,183.88,181.98,183.74,37525.0
2020-08-05 13:00:00,183.75,184.72,183.75,184.29,64659.0,183.75,184.72,183.75,184.29,64659.0
2020-08-05 14:00:00,184.29,184.88,183.96,184.52,55214.0,184.29,184.88,183.96,184.52,55214.0
2020-08-05 15:00:00,184.49,184.49,183.43,183.99,154969.0,184.49,184.49,183.43,183.99,154969.0
2020-08-06 09:30:00,183.98,184.0,181.96,183.52,47430.0,183.98,184.0,181.96,183.52,47430.0
2020-08-06 10:00:00,183.64,183.7,180.61,180.91,52995.0,183.64,183.7,180.61,180.91,52995.0
2020-08-06 11:00:00,180.78,182.3,180.55,181.19,77898.0,180.78,182.3,180.55,181.19,77898.0
2020-08-06 12:00:00,181.25,182.39,181.12,182.2,45959.0,181.25,182.39,181.12,182.2,45959.0
2020-08-06 13:00:00,182.12,183.46,182.1,183.25,47805.0,182.12,183.46,182.1,183.25,47805.0
2020-08-06 14:00:00,183.24,184.22,183.23,183.82,72676.0,183.24,184.22,183.23,183.82,72676.0
2020-08-06 15:00:00,183.84,183.99,182.75,183.67,318341.0,183.84,183.99,182.75,183.67,318341.0
2020-08-07 09:30:00,184.21,184.46,181.25,181.86,73328.0,184.21,184.46,181.25,181.86,73328.0
2020-08-07 10:00:00,181.87,181.9,178.86,179.83,128437.0,181.87,181.9,178.86,179.83,128437.0
2020-08-07 11:00:00,179.81,179.81,177.57,177.61,82155.0,179.81,179.81,177.57,177.61,82155.0
2020-08-07 12:00:00,177.59,177.68,175.05,175.07,178723.0,177.59,177.68,175.05,175.07,178723.0
2020-08-07 13:00:00,175.01,176.48,174.65,175.65,128749.0,175.01,176.48,174.65,175.65,128749.0
2020-08-07 14:00:00,175.69,176.36,174.52,175.75,127908.0,175.69,176.36,174.52,175.75,127908.0
2020-08-07 15:00:00,175.71,177.72,175.64,177.47,352868.0,175.71,177.72,175.64,177.47,352868.0
2020-08-10 09:30:00,177.56,177.56,174.9,174.99,98335.0,177.56,177.56,174.9,174.99,98335.0
2020-08-10 10:00:00,175.02,177.77,174.93,175.49,135533.0,175.02,177.77,174.93,175.49,135533.0
2020-08-10 11:00:00,175.48,179.24,175.37,178.24,86064.0,175.48,179.24,175.37,178.24,86064.0
2020-08-10 12:00:00,178.27,181.36,177.95,181.09,93000.0,178.27,181.36,177.95,181.09,93000.0
2020-08-10 13:00:00,181.19,181.7,180.24,180.56,106364.0,181.19,181.7,180.24,180.56,106364.0
2020-08-10 14:00:00,180.62,181.74,179.88,180.37,217543.0,180.62,181.74,179.88,180.37,217543.0
2020-08-10 15:00:00,180.33,181.7,180.13,181.06,317672.0,180.33,181.7,180.13,181.06,317672.0
2020-08-11 09:30:00,178.85,179.45,175.82,178.42,92297.0,178.85,179.45,175.82,178.42,92297.0
2020-08-11 10:00:00,178.77,179.36,176.86,177.53,73160.0,178.77,179.36,176.86,177.53,73160.0
2020-08-11 11:00:00,177.56,179.11,177.55,178.79,55663.0,177.56,179.11,177.55,178.79,55663.0
2020-08-11 12:00:00,178.71,180.39,178.44,180.21,72947.0,178.71,180.39,178.44,180.21,72947.0
2020-08-11 13:00:00,180.1,180.1,179.14,180.0,35028.0,180.1,180.1,179.14,180.0,35028.0
2020-08-11 14:00:00,180.0,180.26,179.67,180.16,75728.0,180.0,180.26,179.67,180.16,75728.0
2020-08-11 15:00:00,180.12,180.23,177.54,177.54,281638.0,180.12,180.23,177.54,177.54,281638.0
2020-08-12 09:30:00,178.03,179.6,176.25,179.51,61331.0,178.03,179.6,176.25,179.51,61331.0
2020-08-12 10:00:00,179.67,179.75,178.05,178.76,74588.0,179.67,179.75,178.05,178.76,74588.0
2020-08-12 11:00:00,178.82,180.71,178.72,180.16,54068.0,178.82,180.71,178.72,180.16,54068.0
2020-08-12 12:00:00,180.14,181.06,179.73,179.95,64479.0,180.14,181.06,179.73,179.95,64479.0
2020-08-12 13:00:00,180.02,180.07,179.33,179.77,136566.0,180.02,180.07,179.33,179.77,136566.0
2020-08-12 14:00:00,179.75,179.85,178.15,178.22,72391.0,179.75,179.85,178.15,178.22,72391.0
2020-08-12 15:00:00,178.25,179.02,177.7,178.26,154721.0,178.25,179.02,177.7,178.26,154721.0
2020-08-13 09:30:00,179.56,183.51,179.25,183.51,87712.0,179.56,183.51,179.25,183.51,87712.0
2020-08-13 10:00:00,183.48,184.79,181.87,184.66,161559.0,183.48,184.79,181.87,184.66,161559.0
2020-08-13 11:00:00,184.79,185.39,184.09,184.57,49135.0,184.79,185.39,184.09,184.57,49135.0
2020-08-13 12:00:00,184.69,185.87,184.6,185.54,47900.0,184.69,185.87,184.6,185.54,47900.0
2020-08-13 13:00:00,185.55,185.81,184.36,185.42,70700.0,185.55,185.81,184.36,185.42,70700.0
2020-08-13 14:00:00,185.53,185.54,183.02,183.84,51092.0,185.53,185.54,183.02,183.84,51092.0
2020-08-13 15:00:00,183.87,183.98,183.12,183.82,118338.0,183.87,183.98,183.12,183.82,118338.0
2020-08-14 09:30:00,183.92,185.48,183.09,184.24,44168.0,183.92,185.48,183.09,184.24,44168.0
2020-08-14 10:00:00,184.15,184.67,182.14,183.12,44192.0,184.15,184.67,182.14,183.12,44192.0
2020-08-14 11:00:00,182.91,183.41,181.89,182.09,23373.0,182.91,183.41,181.89,182.09,23373.0
2020-08-14 12:00:00,182.28,183.01,182.28,183.01,23962.0,182.28,183.01,182.28,183.01,23962.0
2020-08-14 13:00:00,182.96,182.96,181.51,182.13,28367.0,182.96,182.96,181.51,182.13,28367.0
2020-08-14 14:00:00,182.04,182.25,181.65,182.19,27971.0,182.04,182.25,181.65,182.19,27971.0
2020-08-14 15:00:00,182.14,182.22,181.08,181.67,101993.0,182.14,182.22,181.08,181.67,101993.0
2020-08-17 09:30:00,181.94,184.6,181.81,184.6,53433.0,181.94,184.6,181.81,184.6,53433.0
2020-08-17 10:00:00,184.69,185.42,183.95,183.95,135813.0,184.69,185.42,183.95,183.95,135813.0
2020-08-17 11:00:00,183.92,184.0,183.0,183.98,65709.0,183.92,184.0,183.0,183.98,65709.0
2020-08-17 12:00:00,183.98,184.61,183.56,184.53,55747.0,183.98,184.61,183.56,184.53,55747.0
2020-08-17 13:00:00,184.57,185.42,184.39,185.32,66455.0,184.57,185.42,184.39,185.32,66455.0
2020-08-17 14:00:00,185.33,185.61,184.29,185.47,70477.0,185.33,185.61,184.29,185.47,70477.0
2020-08-17 15:00:00,185.52,186.06,185.15,185.23,183704.0,185.52,186.06,185.15,185.23,183704.0
2020-08-18 09:30:00,186.57,190.76,184.95,190.25,221881.0,186.57,190.76,184.95,190.25,221881.0
2020-08-18 10:00:00,190.37,191.18,189.6,190.54,275983.0,190.37,191.18,189.6,190.54,275983.0
2020-08-18 11:00:00,190.47,191.33,189.61,190.04,71034.0,190.47,191.33,189.61,190.04,71034.0
2020-08-18 12:00:00,189.96,191.0,189.88,190.88,81365.0,189.96,191.0,189.88,190.88,81365.0
2020-08-18 13:00:00,190.87,192.0,190.4,190.94,138199.0,190.87,192.0,190.4,190.94,138199.0
2020-08-18 14:00:00,190.86,191.77,190.67,191.53,172936.0,190.86,191.77,190.67,191.53,172936.0
2020-08-18 15:00:00,191.57,191.98,191.09,191.68,300128.0,191.57,191.98,191.09,191.68,300128.0
2020-08-19 09:30:00,191.77,193.6,190.2,190.8,232835.0,191.77,193.6,190.2,190.8,232835.0
2020-08-19 10:00:00,190.87,192.72,190.37,190.78,105880.0,190.87,192.72,190.37,190.78,105880.0
2020-08-19 11:00:00,190.8,192.67,190.44,192.62,51615.0,190.8,192.67,190.44,192.62,51615.0
2020-08-19 12:00:00,192.69,193.0,192.0,193.0,45393.0,192.69,193.0,192.0,193.0,45393.0
2020-08-19 13:00:00,192.93,193.96,192.78,193.55,55225.0,192.93,193.96,192.78,193.55,55225.0
2020-08-19 14:00:00,193.59,193.61,191.43,192.05,86395.0,193.59,193.61,191.43,192.05,86395.0
2020-08-19 15:00:00,191.99,192.08,190.7,191.21,193729.0,191.99,192.08,190.7,191.21,193729.0
2020-08-20 09:30:00,190.94,192.32,189.75,192.04,70083.0,190.94,192.32,189.75,192.04,70083.0
2020-08-20 10:00:00,192.03,192.84,191.16,192.66,79023.0,192.03,192.84,191.16,192.66,79023.0
2020-08-20 11:00:00,192.65,194.85,191.6,194.64,91080.0,192.65,194.85,191.6,194.64,91080.0
2020-08-20 12:00:00,194.67,194.89,193.75,193.79,62666.0,194.67,194.89,193.75,193.79,62666.0
2020-08-20 13:00:00,193.9,194.21,193.44,194.15,34524.0,193.9,194.21,193.44,194.15,34524.0
2020-08-20 14:00:00,194.17,194.71,194.02,194.24,62161.0,194.17,194.71,194.02,194.24,62161.0
2020-08-20 15:00:00,194.24,194.8,194.11,194.35,226303.0,194.24,194.8,194.11,194.35,226303.0
2020-08-21 09:30:00,191.46,193.31,191.1,191.5,114763.0,191.46,193.31,191.1,191.5,114763.0
2020-08-21 10:00:00,191.51,193.11,190.52,192.66,61480.0,191.51,193.11,190.52,192.66,61480.0
2020-08-21 11:00:00,192.49,192.68,190.74,190.87,57018.0,192.49,192.68,190.74,190.87,57018.0
2020-08-21 12:00:00,190.87,192.33,190.81,191.58,40492.0,190.87,192.33,190.81,191.58,40492.0
2020-08-21 13:00:00,191.59,191.59,190.81,191.36,46145.0,191.59,191.59,190.81,191.36,46145.0
2020-08-21 14:00:00,191.39,192.29,191.32,192.06,57064.0,191.39,192.29,191.32,192.06,57064.0
2020-08-21 15:00:00,192.11,192.72,191.91,192.65,158118.0,192.11,192.72,191.91,192.65,158118.0
2020-08-24 09:30:00,194.15,194.52,192.53,194.09,100923.0,194.15,194.52,192.53,194.09,100923.0
2020-08-24 10:00:00,194.25,194.66,192.55,192.65,142781.0,194.25,194.66,192.55,192.65,142781.0
2020-08-24 11:00:00,192.67,193.61,192.1,192.96,66029.0,192.67,193.61,192.1,192.96,66029.0
2020-08-24 12:00:00,192.97,193.77,192.8,193.02,77143.0,192.97,193.77,192.8,193.02,77143.0
2020-08-24 13:00:00,193.03,193.57,191.73,192.25,118210.0,193.03,193.57,191.73,192.25,118210.0
2020-08-24 14:00:00,192.36,192.39,190.94,191.3,81337.0,192.36,192.39,190.94,191.3,81337.0
2020-08-24 15:00:00,191.33,191.84,190.98,191.6,235086.0,191.33,191.84,190.98,191.6,235086.0
2020-08-25 09:30:00,191.5,192.27,189.32,191.6,94628.0,191.5,192.27,189.32,191.6,94628.0
2020-08-25 10:00:00,191.54,193.15,191.22,192.66,222491.0,191.54,193.15,191.22,192.66,222491.0
2020-08-25 11:00:00,192.67,194.31,192.19,192.98,254496.0,192.67,194.31,192.19,192.98,254496.0
2020-08-25 12:00:00,193.01,193.61,192.59,193.57,89367.0,193.01,193.61,192.59,193.57,89367.0
2020-08-25 13:00:00,193.56,194.07,193.32,193.82,116729.0,193.56,194.07,193.32,193.82,116729.0
2020-08-25 14:00:00,193.89,194.5,193.65,194.11,142235.0,193.89,194.5,193.65,194.11,142235.0
2020-08-25 15:00:00,194.08,194.57,193.36,193.93,368821.0,194.08,194.57,193.36,193.93,368821.0
2020-08-26 09:30:00,200.95,209.88,199.43,209.64,969670.0,200.95,209.88,199.43,209.64,969670.0
2020-08-26 10:00:00,209.6,213.8,208.7,209.16,901091.0,209.6,213.8,208.7,209.16,901091.0
2020-08-26 11:00:00,209.13,210.76,208.72,208.87,481337.0,209.13,210.76,208.72,208.87,481337.0
2020-08-26 12:00:00,209.0,213.19,208.84,211.09,306262.0,209.0,213.19,208.84,211.09,306262.0
2020-08-26 13:00:00,211.2,212.93,211.11,212.9,203770.0,211.2,212.93,211.11,212.9,203770.0
2020-08-26 14:00:00,212.95,213.96,212.12,212.28,601405.0,212.95,213.96,212.12,212.28,601405.0
2020-08-26 15:00:00,212.2,214.95,211.95,213.49,931222.0,212.2,214.95,211.95,213.49,931222.0
2020-08-27 09:30:00,212.0,216.77,209.0,215.8,479389.0,212.0,216.77,209.0,215.8,479389.0
2020-08-27 10:00:00,215.79,217.75,213.43,217.49,432893.0,215.79,217.75,213.43,217.49,432893.0
2020-08-27 11:00:00,217.49,219.29,216.13,217.88,401134.0,217.49,219.29,216.13,217.88,401134.0
2020-08-27 12:00:00,217.88,218.45,215.39,215.59,534960.0,217.88,218.45,215.39,215.59,534960.0
2020-08-27 13:00:00,215.42,216.98,215.23,216.98,271677.0,215.42,216.98,215.23,216.98,271677.0
2020-08-27 14:00:00,216.86,218.06,216.56,217.09,400668.0,216.86,218.06,216.56,217.09,400668.0
2020-08-27 15:00:00,217.11,217.43,216.05,216.79,868815.0,217.11,217.43,216.05,216.79,868815.0
2020-08-28 09:30:00,240.0,247.9,238.08,244.08,2532942.0,240.0,247.9,238.08,244.08,2532942.0
2020-08-28 10:00:00,244.12,246.4,239.53,240.89,1490980.0,244.12,246.4,239.53,240.89,1490980.0
2020-08-28 11:00:00,240.9,243.96,239.67,243.66,924597.0,240.9,243.96,239.67,243.66,924597.0
2020-08-28 12:00:00,243.58,245.5,242.1,244.8,1048407.0,243.58,245.5,242.1,244.8,1048407.0
2020-08-28 13:00:00,244.87,248.67,244.27,247.12,810560.0,244.87,248.67,244.27,247.12,810560.0
2020-08-28 14:00:00,247.14,248.75,246.45,247.34,735923.0,247.14,248.75,246.45,247.34,735923.0
2020-08-28 15:00:00,247.34,247.69,242.09,244.1,1260137.0,247.34,247.69,242.09,244.1,1260137.0
2020-08-31 09:30:00,241.13,246.9,240.33,245.26,469515.0,241.13,246.9,240.33,245.26,469515.0
2020-08-31 10:00:00,245.26,245.97,243.39,245.27,362907.0,245.26,245.97,243.39,245.27,362907.0
2020-08-31 11:00:00,245.33,245.45,241.7,242.37,297785.0,245.33,245.45,241.7,242.37,297785.0
2020-08-31 12:00:00,242.36,242.98,240.41,241.14,231199.0,242.36,242.98,240.41,241.14,231199.0
2020-08-31 13:00:00,241.19,241.42,240.14,240.36,182341.0,241.19,241.42,240.14,240.36,182341.0
2020-08-31 14:00:00,240.37,240.94,239.0,239.39,257198.0,240.37,240.94,239.0,239.39,257198.0
2020-08-31 15:00:00,239.33,241.83,238.31,239.7,403752.0,239.33,241.83,238.31,239.7,403752.0
2020-09-01 09:30:00,241.42,242.98,239.44,241.51,281178.0,241.42,242.98,239.44,241.51,281178.0
2020-09-01 10:00:00,241.49,244.75,239.94,241.23,316778.0,241.49,244.75,239.94,241.23,316778.0
2020-09-01 11:00:00,241.43,241.7,238.0,238.24,227758.0,241.43,241.7,238.0,238.24,227758.0
2020-09-01 12:00:00,238.24,239.51,238.0,239.17,141848.0,238.24,239.51,238.0,239.17,141848.0
2020-09-01 13:00:00,239.09,242.63,238.89,241.96,153278.0,239.09,242.63,238.89,241.96,153278.0
2020-09-01 14:00:00,241.89,243.12,241.54,242.91,121555.0,241.89,243.12,241.54,242.91,121555.0
2020-09-01 15:00:00,242.91,243.49,241.25,241.88,306432.0,242.91,243.49,241.25,241.88,306432.0
2020-09-02 09:30:00,242.8,243.38,236.33,237.18,198144.0,242.8,243.38,236.33,237.18,198144.0
2020-09-02 10:00:00,237.34,238.2,235.36,237.48,280040.0,237.34,238.2,235.36,237.48,280040.0
2020-09-02 11:00:00,237.39,237.79,233.5,233.76,232877.0,237.39,237.79,233.5,233.76,232877.0
2020-09-02 12:00:00,233.71,234.98,232.33,233.45,336646.0,233.71,234.98,232.33,233.45,336646.0
2020-09-02 13:00:00,233.4,233.73,232.12,233.17,281995.0,233.4,233.73,232.12,233.17,281995.0
2020-09-02 14:00:00,233.06,233.95,232.3,233.39,190982.0,233.06,233.95,232.3,233.39,190982.0
2020-09-02 15:00:00,233.4,235.16,233.32,233.48,451953.0,233.4,235.16,233.32,233.48,451953.0
2020-09-03 09:30:00,230.84,233.23,228.0,231.52,303100.0,230.84,233.23,228.0,231.52,303100.0
2020-09-03 10:00:00,231.42,231.8,225.04,226.41,294380.0,231.42,231.8,225.04,226.41,294380.0
2020-09-03 11:00:00,226.31,226.35,222.0,224.06,340137.0,226.31,226.35,222.0,224.06,340137.0
2020-09-03 12:00:00,223.99,224.57,221.79,222.28,146807.0,223.99,224.57,221.79,222.28,146807.0
2020-09-03 13:00:00,222.32,224.0,220.92,222.1,164395.0,222.32,224.0,220.92,222.1,164395.0
2020-09-03 14:00:00,221.96,223.6,221.6,221.64,159963.0,221.96,223.6,221.6,221.64,159963.0
2020-09-03 15:00:00,221.49,223.28,219.89,223.0,458238.0,221.49,223.28,219.89,223.0,458238.0
2020-09-04 09:30:00,223.03,223.32,217.25,217.98,242523.0,223.03,223.32,217.25,217.98,242523.0
2020-09-04 10:00:00,218.15,219.1,210.53,214.87,309297.0,218.15,219.1,210.53,214.87,309297.0
2020-09-04 11:00:00,214.94,215.4,212.39,214.72,322249.0,214.94,215.4,212.39,214.72,322249.0
2020-09-04 12:00:00,214.77,217.22,214.21,215.28,168439.0,214.77,217.22,214.21,215.28,168439.0
2020-09-04 13:00:00,215.09,215.1,212.15,214.37,143269.0,215.09,215.1,212.15,214.37,143269.0
2020-09-04 14:00:00,214.34,218.08,214.15,217.12,123045.0,214.34,218.08,214.15,217.12,123045.0
2020-09-04 15:00:00,217.14,218.66,215.38,215.81,336838.0,217.14,218.66,215.38,215.81,336838.0
2020-09-08 09:30:00,208.89,212.44,208.01,212.06,342476.0,208.89,212.44,208.01,212.06,342476.0
2020-09-08 10:00:00,212.18,214.6,210.75,211.67,214961.0,212.18,214.6,210.75,211.67,214961.0
2020-09-08 11:00:00,211.64,212.84,209.7,210.92,158026.0,211.64,212.84,209.7,210.92,158026.0
2020-09-08 12:00:00,210.8,211.27,208.77,209.93,127205.0,210.8,211.27,208.77,209.93,127205.0
2020-09-08 13:00:00,209.91,210.92,207.34,210.54,250802.0,209.91,210.92,207.34,210.54,250802.0
2020-09-08 14:00:00,210.4,210.84,207.1,208.92,164056.0,210.4,210.84,207.1,208.92,164056.0
2020-09-08 15:00:00,208.85,210.29,207.63,208.5,316350.0,208.85,210.29,207.63,208.5,316350.0
2020-09-09 09:30:00,213.08,213.78,206.83,208.35,145013.0,213.08,213.78,206.83,208.35,145013.0
2020-09-09 10:00:00,208.29,209.53,207.2,208.0,205608.0,208.29,209.53,207.2,208.0,205608.0
2020-09-09 11:00:00,208.32,210.11,206.27,210.0,222083.0,208.32,210.11,206.27,210.0,222083.0
2020-09-09 12:00:00,210.0,211.29,209.87,211.29,99120.0,210.0,211.29,209.87,211.29,99120.0
2020-09-09 13:00:00,211.29,211.86,209.77,210.1,136498.0,211.29,211.86,209.77,210.1,136498.0
2020-09-09 14:00:00,210.07,211.74,209.67,211.37,70774.0,210.07,211.74,209.67,211.37,70774.0
2020-09-09 15:00:00,211.41,212.04,210.22,210.6,359449.0,211.41,212.04,210.22,210.6,359449.0
2020-09-10 09:30:00,211.11,215.52,211.11,214.42,140233.0,211.11,215.52,211.11,214.42,140233.0
2020-09-10 10:00:00,214.41,216.33,210.6,210.6,227496.0,214.41,216.33,210.6,210.6,227496.0
2020-09-10 11:00:00,210.35,213.9,209.94,212.44,108789.0,210.35,213.9,209.94,212.44,108789.0
2020-09-10 12:00:00,212.46,212.81,209.6,210.59,82876.0,212.46,212.81,209.6,210.59,82876.0
2020-09-10 13:00:00,210.44,211.39,209.33,209.48,57877.0,210.44,211.39,209.33,209.48,57877.0
2020-09-10 14:00:00,209.62,209.73,205.85,208.23,130611.0,209.62,209.73,205.85,208.23,130611.0
2020-09-10 15:00:00,208.24,208.68,205.38,207.01,455540.0,208.24,208.68,205.38,207.01,455540.0
2020-09-11 09:30:00,210.25,210.51,205.66,205.73,109705.0,210.25,210.51,205.66,205.73,109705.0
2020-09-11 10:00:00,206.21,209.38,205.34,209.04,170426.0,206.21,209.38,205.34,209.04,170426.0
2020-09-11 11:00:00,209.11,210.2,205.85,205.85,108569.0,209.11,210.2,205.85,205.85,108569.0
2020-09-11 12:00:00,205.8,206.45,203.21,203.21,87248.0,205.8,206.45,203.21,203.21,87248.0
2020-09-11 13:00:00,203.35,204.03,201.39,202.99,86740.0,203.35,204.03,201.39,202.99,86740.0
2020-09-11 14:00:00,203.12,206.62,202.89,205.62,101905.0,203.12,206.62,202.89,205.62,101905.0
2020-09-11 15:00:00,205.5,207.74,204.3,206.2,241616.0,205.5,207.74,204.3,206.2,241616.0
2020-09-14 09:30:00,209.08,210.05,205.14,209.57,106476.0,209.08,210.05,205.14,209.57,106476.0
2020-09-14 10:00:00,209.4,211.39,208.66,209.22,166473.0,209.4,211.39,208.66,209.22,166473.0
2020-09-14 11:00:00,209.3,210.0,208.41,209.6,107222.0,209.3,210.0,208.41,209.6,107222.0
2020-09-14 12:00:00,209.67,210.35,208.01,208.29,137989.0,209.67,210.35,208.01,208.29,137989.0
2020-09-14 13:00:00,208.52,208.92,206.71,208.47,111035.0,208.52,208.92,206.71,208.47,111035.0
2020-09-14 14:00:00,208.32,209.74,207.81,209.58,126648.0,208.32,209.74,207.81,209.58,126648.0
2020-09-14 15:00:00,209.56,209.64,208.12,208.3,278935.0,209.56,209.64,208.12,208.3,278935.0
2020-09-15 09:30:00,210.7,212.94,210.09,211.98,181454.0,210.7,212.94,210.09,211.98,181454.0
2020-09-15 10:00:00,211.9,212.36,207.29,208.64,178108.0,211.9,212.36,207.29,208.64,178108.0
2020-09-15 11:00:00,208.75,209.16,207.98,208.14,129162.0,208.75,209.16,207.98,208.14,129162.0
2020-09-15 12:00:00,208.18,208.34,207.02,207.59,98018.0,208.18,208.34,207.02,207.59,98018.0
2020-09-15 13:00:00,207.53,207.86,206.44,207.63,113245.0,207.53,207.86,206.44,207.63,113245.0
2020-09-15 14:00:00,207.64,207.83,207.19,207.53,167222.0,207.64,207.83,207.19,207.53,167222.0
2020-09-15 15:00:00,207.54,208.28,206.0,207.63,268644.0,207.54,208.28,206.0,207.63,268644.0
2020-09-16 09:30:00,209.55,210.3,208.85,209.94,179931.0,209.55,210.3,208.85,209.94,179931.0
2020-09-16 10:00:00,209.95,210.06,204.91,207.31,183700.0,209.95,210.06,204.91,207.31,183700.0
2020-09-16 11:00:00,207.18,208.15,206.68,207.94,82570.0,207.18,208.15,206.68,207.94,82570.0
2020-09-16 12:00:00,208.02,208.11,206.38,207.91,92504.0,208.02,208.11,206.38,207.91,92504.0
2020-09-16 13:00:00,207.88,208.0,204.98,205.73,131545.0,207.88,208.0,204.98,205.73,131545.0
2020-09-16 14:00:00,205.6,209.01,205.26,207.06,87513.0,205.6,209.01,205.26,207.06,87513.0
2020-09-16 15:00:00,207.15,207.15,204.18,205.61,309380.0,207.15,207.15,204.18,205.61,309380.0
2020-09-17 09:30:00,199.75,201.6,198.19,201.5,432002.0,199.75,201.6,198.19,201.5,432002.0
2020-09-17 10:00:00,201.5,202.0,198.21,198.83,271761.0,201.5,202.0,198.21,198.83,271761.0
2020-09-17 11:00:00,198.88,201.1,197.6,197.75,181214.0,198.88,201.1,197.6,197.75,181214.0
2020-09-17 12:00:00,197.72,198.04,195.88,197.37,143385.0,197.72,198.04,195.88,197.37,143385.0
2020-09-17 13:00:00,197.37,201.57,197.22,200.12,166390.0,197.37,201.57,197.22,200.12,166390.0
2020-09-17 14:00:00,200.34,201.11,198.94,200.67,109039.0,200.34,201.11,198.94,200.67,109039.0
2020-09-17 15:00:00,200.7,203.38,199.75,203.38,389239.0,200.7,203.38,199.75,203.38,389239.0
2020-09-18 09:30:00,203.87,203.87,201.07,201.65,264414.0,203.87,203.87,201.07,201.65,264414.0
2020-09-18 10:00:00,201.87,205.17,199.59,200.34,129211.0,201.87,205.17,199.59,200.34,129211.0
2020-09-18 11:00:00,200.33,200.98,197.77,199.84,172273.0,200.33,200.98,197.77,199.84,172273.0
2020-09-18 12:00:00,199.77,200.8,196.85,197.54,134053.0,199.77,200.8,196.85,197.54,134053.0
2020-09-18 13:00:00,197.65,198.28,196.2,198.18,111961.0,197.65,198.28,196.2,198.18,111961.0
2020-09-18 14:00:00,198.12,198.69,197.5,198.66,82218.0,198.12,198.69,197.5,198.66,82218.0
2020-09-18 15:00:00,198.73,200.94,198.08,200.45,286080.0,198.73,200.94,198.08,200.45,286080.0
2020-09-21 09:30:00,197.73,200.08,195.81,199.86,117292.0,197.73,200.08,195.81,199.86,117292.0
2020-09-21 10:00:00,199.81,200.06,196.86,199.21,140491.0,199.81,200.06,196.86,199.21,140491.0
2020-09-21 11:00:00,199.17,201.69,199.17,201.68,142771.0,199.17,201.69,199.17,201.68,142771.0
2020-09-21 12:00:00,201.85,203.11,201.56,202.41,74049.0,201.85,203.11,201.56,202.41,74049.0
2020-09-21 13:00:00,202.5,203.66,201.77,202.73,86920.0,202.5,203.66,201.77,202.73,86920.0
2020-09-21 14:00:00,202.74,203.04,201.12,202.72,75869.0,202.74,203.04,201.12,202.72,75869.0
2020-09-21 15:00:00,202.74,203.91,202.57,203.55,303600.0,202.74,203.91,202.57,203.55,303600.0
2020-09-22 09:30:00,206.68,209.33,203.78,207.28,176539.0,206.68,209.33,203.78,207.28,176539.0
2020-09-22 10:00:00,207.28,207.95,205.09,206.61,193529.0,207.28,207.95,205.09,206.61,193529.0
2020-09-22 11:00:00,206.45,208.27,205.88,207.95,90552.0,206.45,208.27,205.88,207.95,90552.0
2020-09-22 12:00:00,207.88,209.05,207.37,208.25,166183.0,207.88,209.05,207.37,208.25,166183.0
2020-09-22 13:00:00,208.28,210.64,208.07,210.47,103886.0,208.28,210.64,208.07,210.47,103886.0
2020-09-22 14:00:00,210.59,211.29,210.29,210.81,142367.0,210.59,211.29,210.29,210.81,142367.0
2020-09-22 15:00:00,210.88,212.43,210.25,211.75,303375.0,210.88,212.43,210.25,211.75,303375.0
2020-09-23 09:30:00,211.59,212.85,210.05,211.51,146685.0,211.59,212.85,210.05,211.51,146685.0
2020-09-23 10:00:00,211.5,213.9,210.88,212.01,128021.0,211.5,213.9,210.88,212.01,128021.0
2020-09-23 11:00:00,212.06,212.96,211.17,211.36,154746.0,212.06,212.96,211.17,211.36,154746.0
2020-09-23 12:00:00,211.42,212.41,210.93,212.32,108065.0,211.42,212.41,210.93,212.32,108065.0
2020-09-23 13:00:00,212.31,212.81,211.15,211.17,64183.0,212.31,212.81,211.15,211.17,64183.0
2020-09-23 14:00:00,211.09,211.09,208.58,209.04,139750.0,211.09,211.09,208.58,209.04,139750.0
2020-09-23 15:00:00,209.01,209.47,206.73,207.42,305331.0,209.01,209.47,206.73,207.42,305331.0
2020-09-24 09:30:00,206.52,208.8,204.63,207.42,123120.0,206.52,208.8,204.63,207.42,123120.0
2020-09-24 10:00:00,207.5,209.52,204.16,207.98,90363.0,207.5,209.52,204.16,207.98,90363.0
2020-09-24 11:00:00,207.81,209.99,206.78,209.92,88308.0,207.81,209.99,206.78,209.92,88308.0
2020-09-24 12:00:00,210.02,210.63,208.92,210.26,46179.0,210.02,210.63,208.92,210.26,46179.0
2020-09-24 13:00:00,210.17,210.88,209.26,210.01,75854.0,210.17,210.88,209.26,210.01,75854.0
2020-09-24 14:00:00,210.17,211.05,209.28,209.29,114444.0,210.17,211.05,209.28,209.29,114444.0
2020-09-24 15:00:00,209.21,209.71,207.45,208.58,135919.0,209.21,209.71,207.45,208.58,135919.0
2020-09-25 09:30:00,209.64,210.64,207.79,210.64,48825.0,209.64,210.64,207.79,210.64,48825.0
2020-09-25 10:00:00,210.83,213.28,209.53,212.57,110413.0,210.83,213.28,209.53,212.57,110413.0
2020-09-25 11:00:00,212.63,214.34,212.2,212.49,104279.0,212.63,214.34,212.2,212.49,104279.0
2020-09-25 12:00:00,212.43,213.97,212.43,213.5,95157.0,212.43,213.97,212.43,213.5,95157.0
2020-09-25 13:00:00,213.44,214.56,213.24,214.53,65413.0,213.44,214.56,213.24,214.53,65413.0
2020-09-25 14:00:00,214.47,215.55,214.2,215.27,82382.0,214.47,215.55,214.2,215.27,82382.0
2020-09-25 15:00:00,215.23,216.13,214.92,215.71,255944.0,215.23,216.13,214.92,215.71,255944.0
2020-09-28 09:30:00,219.12,219.12,215.25,217.52,164040.0,219.12,219.12,215.25,217.52,164040.0
2020-09-28 10:00:00,217.55,219.89,216.79,218.06,241684.0,217.55,219.89,216.79,218.06,241684.0
2020-09-28 11:00:00,218.15,220.0,217.38,217.78,269768.0,218.15,220.0,217.38,217.78,269768.0
2020-09-28 12:00:00,217.65,219.0,217.0,218.65,144988.0,217.65,219.0,217.0,218.65,144988.0
2020-09-28 13:00:00,218.64,219.69,217.96,219.64,94282.0,218.64,219.69,217.96,219.64,94282.0
2020-09-28 14:00:00,219.62,221.5,218.96,220.95,237855.0,219.62,221.5,218.96,220.95,237855.0
2020-09-28 15:00:00,220.95,221.5,219.68,220.48,428531.0,220.95,221.5,219.68,220.48,428531.0
2020-09-29 09:30:00,221.28,222.05,219.7,221.64,191728.0,221.28,222.05,219.7,221.64,191728.0
2020-09-29 10:00:00,221.73,222.42,220.56,221.61,170507.0,221.73,222.42,220.56,221.61,170507.0
2020-09-29 11:00:00,221.7,222.68,220.89,221.61,156657.0,221.7,222.68,220.89,221.61,156657.0
2020-09-29 12:00:00,221.67,222.74,220.77,222.44,108109.0,221.67,222.74,220.77,222.44,108109.0
2020-09-29 13:00:00,222.44,222.44,221.22,221.72,83844.0,222.44,222.44,221.22,221.72,83844.0
2020-09-29 14:00:00,221.66,222.88,221.3,222.54,102966.0,221.66,222.88,221.3,222.54,102966.0
2020-09-29 15:00:00,222.59,222.81,220.35,220.97,327542.0,222.59,222.81,220.35,220.97,327542.0
2020-09-30 09:30:00,220.52,222.27,219.76,221.69,73846.0,220.52,222.27,219.76,221.69,73846.0
2020-09-30 10:00:00,221.98,222.5,219.34,219.41,75777.0,221.98,222.5,219.34,219.41,75777.0
2020-09-30 11:00:00,219.41,220.48,219.38,219.58,93584.0,219.41,220.48,219.38,219.58,93584.0
2020-09-30 12:00:00,219.62,220.0,218.32,218.51,75089.0,219.62,220.0,218.32,218.51,75089.0
2020-09-30 13:00:00,218.56,220.6,217.45,220.29,155028.0,218.56,220.6,217.45,220.29,155028.0
2020-09-30 14:00:00,220.49,220.5,215.27,216.45,278030.0,220.49,220.5,215.27,216.45,278030.0
2020-09-30 15:00:00,216.45,216.64,214.0,215.05,503450.0,216.45,216.64,214.0,215.05,503450.0
2020-10-01 09:30:00,222.75,222.75,217.26,218.61,350127.0,222.75,222.75,217.26,218.61,350127.0
2020-10-01 10:00:00,218.53,220.2,216.7,219.78,341181.0,218.53,220.2,216.7,219.78,341181.0
2020-10-01 11:00:00,219.75,220.75,218.0,218.09,203854.0,219.75,220.75,218.0,218.09,203854.0
2020-10-01 12:00:00,218.12,219.58,217.43,219.57,159157.0,218.12,219.58,217.43,219.57,159157.0
2020-10-01 13:00:00,219.61,221.97,219.61,220.92,137752.0,219.61,221.97,219.61,220.92,137752.0
2020-10-01 14:00:00,220.9,222.32,220.21,221.76,122322.0,220.9,222.32,220.21,221.76,122322.0
2020-10-01 15:00:00,221.8,221.98,218.91,220.59,252668.0,221.8,221.98,218.91,220.59,252668.0
2020-10-02 09:30:00,219.29,223.8,219.19,223.49,204554.0,219.29,223.8,219.19,223.49,204554.0
2020-10-02 10:00:00,223.38,225.55,222.34,223.6,294648.0,223.38,225.55,222.34,223.6,294648.0
2020-10-02 11:00:00,223.49,224.13,220.4,220.48,123187.0,223.49,224.13,220.4,220.48,123187.0
2020-10-02 12:00:00,220.54,221.15,219.0,219.83,102425.0,220.54,221.15,219.0,219.83,102425.0
2020-10-02 13:00:00,219.87,220.08,218.0,218.95,80549.0,219.87,220.08,218.0,218.95,80549.0
2020-10-02 14:00:00,218.87,219.93,218.03,219.18,97831.0,218.87,219.93,218.03,219.18,97831.0
2020-10-02 15:00:00,219.24,220.09,218.4,219.08,142169.0,219.24,220.09,218.4,219.08,142169.0
2020-10-05 09:30:00,219.67,222.1,217.58,221.06,106826.0,219.67,222.1,217.58,221.06,106826.0
2020-10-05 10:00:00,221.06,223.78,221.06,222.9,148445.0,221.06,223.78,221.06,222.9,148445.0
2020-10-05 11:00:00,222.82,222.82,221.27,222.11,80483.0,222.82,222.82,221.27,222.11,80483.0
2020-10-05 12:00:00,222.3,224.58,221.76,224.52,75811.0,222.3,224.58,221.76,224.52,75811.0
2020-10-05 13:00:00,224.58,224.58,221.77,222.31,67993.0,224.58,224.58,221.77,222.31,67993.0
2020-10-05 14:00:00,222.33,222.34,220.78,221.5,59616.0,222.33,222.34,220.78,221.5,59616.0
2020-10-05 15:00:00,221.4,222.19,221.3,222.06,154875.0,221.4,222.19,221.3,222.06,154875.0
2020-10-06 09:30:00,223.18,224.34,220.71,223.48,76158.0,223.18,224.34,220.71,223.48,76158.0
2020-10-06 10:00:00,223.68,225.69,223.25,223.49,88481.0,223.68,225.69,223.25,223.49,88481.0
2020-10-06 11:00:00,223.29,223.98,220.39,220.78,40420.0,223.29,223.98,220.39,220.78,40420.0
2020-10-06 12:00:00,220.63,221.47,220.11,220.38,68468.0,220.63,221.47,220.11,220.38,68468.0
2020-10-06 13:00:00,220.38,221.4,219.91,220.8,89590.0,220.38,221.4,219.91,220.8,89590.0
2020-10-06 14:00:00,220.81,221.18,215.72,217.58,153467.0,220.81,221.18,215.72,217.58,153467.0
2020-10-06 15:00:00,217.24,218.24,215.82,216.98,200627.0,217.24,218.24,215.82,216.98,200627.0
2020-10-07 09:30:00,227.29,229.62,224.91,227.64,279873.0,227.29,229.62,224.91,227.64,279873.0
2020-10-07 10:00:00,227.79,228.25,223.6,225.68,209439.0,227.79,228.25,223.6,225.68,209439.0
2020-10-07 11:00:00,225.68,228.84,225.42,228.61,168638.0,225.68,228.84,225.42,228.61,168638.0
2020-10-07 12:00:00,228.62,229.5,226.75,228.8,135224.0,228.62,229.5,226.75,228.8,135224.0
2020-10-07 13:00:00,228.91,230.04,228.91,229.53,109074.0,228.91,230.04,228.91,229.53,109074.0
2020-10-07 14:00:00,229.59,230.27,228.47,228.49,124886.0,229.59,230.27,228.47,228.49,124886.0
2020-10-07 15:00:00,228.33,228.65,226.7,227.27,307085.0,228.33,228.65,226.7,227.27,307085.0
2020-10-08 09:30:00,229.6,229.6,224.32,226.65,69354.0,229.6,229.6,224.32,226.65,69354.0
2020-10-08 10:00:00,226.49,226.79,224.08,224.83,85895.0,226.49,226.79,224.08,224.83,85895.0
2020-10-08 11:00:00,224.75,225.66,223.83,224.26,66123.0,224.75,225.66,223.83,224.26,66123.0
2020-10-08 12:00:00,224.4,224.91,224.02,224.71,40153.0,224.4,224.91,224.02,224.71,40153.0
2020-10-08 13:00:00,224.63,224.67,223.0,223.01,34721.0,224.63,224.67,223.0,223.01,34721.0
2020-10-08 14:00:00,222.89,224.31,222.6,223.79,65260.0,222.89,224.31,222.6,223.79,65260.0
2020-10-08 15:00:00,223.66,224.02,223.18,223.83,106079.0,223.66,224.02,223.18,223.83,106079.0
2020-10-09 09:30:00,226.0,226.34,224.32,225.35,67298.0,226.0,226.34,224.32,225.35,67298.0
2020-10-09 10:00:00,225.4,226.59,224.75,226.33,55231.0,225.4,226.59,224.75,226.33,55231.0
2020-10-09 11:00:00,226.55,226.68,225.0,225.28,67987.0,226.55,226.68,225.0,225.28,67987.0
2020-10-09 12:00:00,225.2,226.28,225.2,225.98,27257.0,225.2,226.28,225.2,225.98,27257.0
2020-10-09 13:00:00,226.01,226.5,225.11,225.54,27045.0,226.01,226.5,225.11,225.54,27045.0
2020-10-09 14:00:00,225.56,225.93,225.24,225.81,34062.0,225.56,225.93,225.24,225.81,34062.0
2020-10-09 15:00:00,225.74,226.49,225.42,225.76,196873.0,225.74,226.49,225.42,225.76,196873.0
2020-10-12 09:30:00,229.39,230.14,224.75,225.45,110131.0,229.39,230.14,224.75,225.45,110131.0
2020-10-12 10:00:00,225.61,226.73,224.8,226.24,110500.0,225.61,226.73,224.8,226.24,110500.0
2020-10-12 11:00:00,226.26,227.34,224.9,225.29,110969.0,226.26,227.34,224.9,225.29,110969.0
2020-10-12 12:00:00,225.33,227.75,224.96,227.03,77007.0,225.33,227.75,224.96,227.03,77007.0
2020-10-12 13:00:00,227.05,228.34,226.36,228.1,48550.0,227.05,228.34,226.36,228.1,48550.0
2020-10-12 14:00:00,228.13,228.81,227.73,228.0,88773.0,228.13,228.81,227.73,228.0,88773.0
2020-10-12 15:00:00,228.33,228.65,227.28,228.2,197932.0,228.33,228.65,227.28,228.2,197932.0
2020-10-13 09:30:00,228.67,231.79,228.04,231.67,112863.0,228.67,231.79,228.04,231.67,112863.0
2020-10-13 10:00:00,231.75,234.33,230.0,233.91,242899.0,231.75,234.33,230.0,233.91,242899.0
2020-10-13 11:00:00,234.0,236.84,232.72,234.73,196805.0,234.0,236.84,232.72,234.73,196805.0
2020-10-13 12:00:00,234.85,235.25,233.41,234.21,82463.0,234.85,235.25,233.41,234.21,82463.0
2020-10-13 13:00:00,234.28,235.1,233.24,233.37,79203.0,234.28,235.1,233.24,233.37,79203.0
2020-10-13 14:00:00,233.36,234.36,232.94,233.91,92829.0,233.36,234.36,232.94,233.91,92829.0
2020-10-13 15:00:00,233.81,235.6,232.9,232.98,286510.0,233.81,235.6,232.9,232.98,286510.0
2020-10-14 09:30:00,235.28,236.6,231.79,233.01,123175.0,235.28,236.6,231.79,233.01,123175.0
2020-10-14 10:00:00,233.06,233.25,230.27,233.1,80173.0,233.06,233.25,230.27,233.1,80173.0
2020-10-14 11:00:00,233.22,234.1,230.0,230.02,82128.0,233.22,234.1,230.0,230.02,82128.0
2020-10-14 12:00:00,230.09,230.1,227.55,229.24,64622.0,230.09,230.1,227.55,229.24,64622.0
2020-10-14 13:00:00,229.15,229.51,228.17,229.42,76542.0,229.15,229.51,228.17,229.42,76542.0
2020-10-14 14:00:00,229.42,230.12,228.99,229.81,49358.0,229.42,230.12,228.99,229.81,49358.0
2020-10-14 15:00:00,229.91,232.21,229.62,230.54,224489.0,229.91,232.21,229.62,230.54,224489.0
2020-10-15 09:30:00,224.13,228.16,222.97,228.16,213950.0,224.13,228.16,222.97,228.16,213950.0
2020-10-15 10:00:00,228.2,228.21,222.51,225.24,147683.0,228.2,228.21,222.51,225.24,147683.0
2020-10-15 11:00:00,225.28,226.7,223.82,224.41,131390.0,225.28,226.7,223.82,224.41,131390.0
2020-10-15 12:00:00,224.31,225.04,223.32,224.5,90934.0,224.31,225.04,223.32,224.5,90934.0
2020-10-15 13:00:00,224.46,225.3,223.83,224.8,109205.0,224.46,225.3,223.83,224.8,109205.0
2020-10-15 14:00:00,224.73,225.58,223.98,224.98,184046.0,224.73,225.58,223.98,224.98,184046.0
2020-10-15 15:00:00,224.87,227.38,224.87,226.47,254774.0,224.87,227.38,224.87,226.47,254774.0
2020-10-16 09:30:00,227.38,231.1,227.15,229.79,116315.0,227.38,231.1,227.15,229.79,116315.0
2020-10-16 10:00:00,229.76,230.48,228.0,228.28,72515.0,229.76,230.48,228.0,228.28,72515.0
2020-10-16 11:00:00,228.31,228.99,227.23,228.66,62960.0,228.31,228.99,227.23,228.66,62960.0
2020-10-16 12:00:00,228.84,228.91,227.5,228.05,41359.0,228.84,228.91,227.5,228.05,41359.0
2020-10-16 13:00:00,228.17,229.57,228.17,229.4,46682.0,228.17,229.57,228.17,229.4,46682.0
2020-10-16 14:00:00,229.4,230.12,228.97,230.05,47819.0,229.4,230.12,228.97,230.05,47819.0
2020-10-16 15:00:00,230.0,230.24,228.42,229.45,221003.0,230.0,230.24,228.42,229.45,221003.0
2020-10-19 09:30:00,229.76,230.48,229.35,229.82,118690.0,229.76,230.48,229.35,229.82,118690.0
2020-10-19 10:00:00,229.6,231.85,229.48,230.91,182557.0,229.6,231.85,229.48,230.91,182557.0
2020-10-19 11:00:00,230.81,231.29,229.95,230.68,79776.0,230.81,231.29,229.95,230.68,79776.0
2020-10-19 12:00:00,230.84,231.31,229.0,230.1,42127.0,230.84,231.31,229.0,230.1,42127.0
2020-10-19 13:00:00,230.14,230.57,228.49,229.11,50628.0,230.14,230.57,228.49,229.11,50628.0
2020-10-19 14:00:00,229.11,229.56,227.46,227.46,54877.0,229.11,229.56,227.46,227.46,54877.0
2020-10-19 15:00:00,227.42,228.03,226.51,227.75,191613.0,227.42,228.03,226.51,227.75,191613.0
2020-10-20 09:30:00,232.01,233.78,229.79,229.82,258434.0,232.01,233.78,229.79,229.82,258434.0
2020-10-20 10:00:00,229.73,230.42,228.33,228.38,189055.0,229.73,230.42,228.33,228.38,189055.0
2020-10-20 11:00:00,228.13,229.42,226.68,227.03,157507.0,228.13,229.42,226.68,227.03,157507.0
2020-10-20 12:00:00,226.93,228.11,226.36,226.6,145814.0,226.93,228.11,226.36,226.6,145814.0
2020-10-20 13:00:00,226.51,228.01,226.4,227.4,158933.0,226.51,228.01,226.4,227.4,158933.0
2020-10-20 14:00:00,227.44,227.79,226.47,226.78,143008.0,227.44,227.79,226.47,226.78,143008.0
2020-10-20 15:00:00,226.81,227.08,224.34,224.34,206768.0,226.81,227.08,224.34,224.34,206768.0
2020-10-21 09:30:00,224.69,226.95,224.3,226.26,86027.0,224.69,226.95,224.3,226.26,86027.0
2020-10-21 10:00:00,226.39,226.6,224.5,224.94,166917.0,226.39,226.6,224.5,224.94,166917.0
2020-10-21 11:00:00,224.68,225.01,222.1,224.06,162804.0,224.68,225.01,222.1,224.06,162804.0
2020-10-21 12:00:00,224.16,225.21,223.72,223.82,68140.0,224.16,225.21,223.72,223.82,68140.0
2020-10-21 13:00:00,223.75,225.17,223.67,224.52,47357.0,223.75,225.17,223.67,224.52,47357.0
2020-10-21 14:00:00,224.36,226.12,224.22,225.9,46520.0,224.36,226.12,224.22,225.9,46520.0
2020-10-21 15:00:00,225.94,226.04,224.09,224.25,141404.0,225.94,226.04,224.09,224.25,141404.0
2020-10-22 09:30:00,224.43,225.98,222.16,223.41,46443.0,224.43,225.98,222.16,223.41,46443.0
2020-10-22 10:00:00,223.31,223.82,218.21,219.84,67437.0,223.31,223.82,218.21,219.84,67437.0
2020-10-22 11:00:00,219.84,221.3,219.53,221.05,27832.0,219.84,221.3,219.53,221.05,27832.0
2020-10-22 12:00:00,220.96,221.17,219.44,220.99,25384.0,220.96,221.17,219.44,220.99,25384.0
2020-10-22 13:00:00,220.75,223.08,220.53,222.2,28353.0,220.75,223.08,220.53,222.2,28353.0
2020-10-22 14:00:00,222.34,222.63,221.77,222.03,26088.0,222.34,222.63,221.77,222.03,26088.0
2020-10-22 15:00:00,221.83,222.37,220.72,220.76,84037.0,221.83,222.37,220.72,220.76,84037.0
2020-10-23 09:30:00,221.49,222.52,219.03,220.32,34484.0,221.49,222.52,219.03,220.32,34484.0
2020-10-23 10:00:00,220.74,222.26,219.53,222.15,76692.0,220.74,222.26,219.53,222.15,76692.0
2020-10-23 11:00:00,222.08,223.18,220.29,221.24,40783.0,222.08,223.18,220.29,221.24,40783.0
2020-10-23 12:00:00,221.2,222.61,221.13,222.08,34594.0,221.2,222.61,221.13,222.08,34594.0
2020-10-23 13:00:00,222.18,223.5,222.18,223.04,42449.0,222.18,223.5,222.18,223.04,42449.0
2020-10-23 14:00:00,223.14,223.96,223.12,223.24,41388.0,223.14,223.96,223.12,223.24,41388.0
2020-10-23 15:00:00,223.25,224.27,223.17,224.18,80062.0,223.25,224.27,223.17,224.18,80062.0
2020-10-26 09:30:00,218.65,222.82,218.65,219.62,137665.0,218.65,222.82,218.65,219.62,137665.0
2020-10-26 10:00:00,219.62,220.06,213.82,214.03,190056.0,219.62,220.06,213.82,214.03,190056.0
2020-10-26 11:00:00,213.97,213.97,211.72,211.85,341476.0,213.97,213.97,211.72,211.85,341476.0
2020-10-26 12:00:00,211.95,211.95,210.51,210.88,295016.0,211.95,211.95,210.51,210.88,295016.0
2020-10-26 13:00:00,210.84,210.84,208.88,210.24,223487.0,210.84,210.84,208.88,210.24,223487.0
2020-10-26 14:00:00,210.19,210.49,209.21,210.05,296964.0,210.19,210.49,209.21,210.05,296964.0
2020-10-26 15:00:00,210.02,211.13,209.59,210.34,595178.0,210.02,211.13,209.59,210.34,595178.0
2020-10-27 09:30:00,211.79,216.16,211.6,213.18,164093.0,211.79,216.16,211.6,213.18,164093.0
2020-10-27 10:00:00,213.13,214.12,211.51,214.04,137850.0,213.13,214.12,211.51,214.04,137850.0
2020-10-27 11:00:00,213.89,215.03,213.06,213.95,117510.0,213.89,215.03,213.06,213.95,117510.0
2020-10-27 12:00:00,213.95,214.05,212.14,212.57,58747.0,213.95,214.05,212.14,212.57,58747.0
2020-10-27 13:00:00,213.01,215.02,212.79,214.55,52579.0,213.01,215.02,212.79,214.55,52579.0
2020-10-27 14:00:00,214.64,214.64,213.46,213.94,62067.0,214.64,214.64,213.46,213.94,62067.0
2020-10-27 15:00:00,213.91,215.44,213.65,214.18,181994.0,213.91,215.44,213.65,214.18,181994.0
2020-10-28 09:30:00,210.01,210.77,207.51,209.67,79252.0,210.01,210.77,207.51,209.67,79252.0
2020-10-28 10:00:00,209.5,210.29,207.23,210.16,138638.0,209.5,210.29,207.23,210.16,138638.0
2020-10-28 11:00:00,210.08,211.05,209.41,209.97,83288.0,210.08,211.05,209.41,209.97,83288.0
2020-10-28 12:00:00,209.87,210.79,209.18,210.06,57516.0,209.87,210.79,209.18,210.06,57516.0
2020-10-28 13:00:00,209.94,211.44,209.3,211.36,68365.0,209.94,211.44,209.3,211.36,68365.0
2020-10-28 14:00:00,211.32,211.49,210.16,211.49,74279.0,211.32,211.49,210.16,211.49,74279.0
2020-10-28 15:00:00,211.4,212.37,209.56,209.69,159125.0,211.4,212.37,209.56,209.69,159125.0
2020-10-29 09:30:00,211.45,214.97,211.45,214.67,161898.0,211.45,214.97,211.45,214.67,161898.0
2020-10-29 10:00:00,214.55,215.64,213.38,214.49,176127.0,214.55,215.64,213.38,214.49,176127.0
2020-10-29 11:00:00,214.56,216.06,214.28,215.62,117434.0,214.56,216.06,214.28,215.62,117434.0
2020-10-29 12:00:00,215.67,216.17,215.11,215.52,94896.0,215.67,216.17,215.11,215.52,94896.0
2020-10-29 13:00:00,215.61,216.65,215.38,215.98,65468.0,215.61,216.65,215.38,215.98,65468.0
2020-10-29 14:00:00,215.99,217.91,215.93,217.04,102811.0,215.99,217.91,215.93,217.04,102811.0
2020-10-29 15:00:00,217.06,218.29,216.94,217.99,378137.0,217.06,218.29,216.94,217.99,378137.0
2020-10-30 09:30:00,215.17,217.85,214.83,215.86,247141.0,215.17,217.85,214.83,215.86,247141.0
2020-10-30 10:00:00,215.72,216.21,209.76,209.84,391065.0,215.72,216.21,209.76,209.84,391065.0
2020-10-30 11:00:00,209.94,211.56,209.11,209.45,95362.0,209.94,211.56,209.11,209.45,95362.0
2020-10-30 12:00:00,209.54,212.75,209.2,211.0,75161.0,209.54,212.75,209.2,211.0,75161.0
2020-10-30 13:00:00,210.92,211.23,209.75,210.29,50181.0,210.92,211.23,209.75,210.29,50181.0
2020-10-30 14:00:00,210.26,210.92,209.25,209.27,62633.0,210.26,210.92,209.25,209.27,62633.0
2020-10-30 15:00:00,209.29,210.4,208.15,210.13,269442.0,209.29,210.4,208.15,210.13,269442.0
2020-11-02 09:30:00,209.73,212.5,208.19,211.64,68081.0,209.73,212.5,208.19,211.64,68081.0
2020-11-02 10:00:00,211.64,212.24,208.55,208.98,67264.0,211.64,212.24,208.55,208.98,67264.0
2020-11-02 11:00:00,208.82,209.34,205.46,205.51,127442.0,208.82,209.34,205.46,205.51,127442.0
2020-11-02 12:00:00,205.49,206.12,204.0,204.67,66001.0,205.49,206.12,204.0,204.67,66001.0
2020-11-02 13:00:00,204.64,204.64,201.61,201.7,85069.0,204.64,204.64,201.61,201.7,85069.0
2020-11-02 14:00:00,201.88,204.63,201.76,204.58,181709.0,201.88,204.63,201.76,204.58,181709.0
2020-11-02 15:00:00,204.49,205.5,203.69,205.47,212860.0,204.49,205.5,203.69,205.47,212860.0
2020-11-03 09:30:00,206.51,208.17,205.05,207.77,40902.0,206.51,208.17,205.05,207.77,40902.0
2020-11-03 10:00:00,207.82,209.88,207.48,208.61,104168.0,207.82,209.88,207.48,208.61,104168.0
2020-11-03 11:00:00,208.74,208.99,207.71,207.95,49434.0,208.74,208.99,207.71,207.95,49434.0
2020-11-03 12:00:00,208.08,208.67,207.31,207.96,47955.0,208.08,208.67,207.31,207.96,47955.0
2020-11-03 13:00:00,208.08,208.35,206.5,206.68,64023.0,208.08,208.35,206.5,206.68,64023.0
2020-11-03 14:00:00,206.63,208.32,206.11,207.76,84075.0,206.63,208.32,206.11,207.76,84075.0
2020-11-03 15:00:00,207.8,209.4,206.85,209.09,287497.0,207.8,209.4,206.85,209.09,287497.0
2020-11-04 09:30:00,219.09,224.78,218.29,219.66,280649.0,219.09,224.78,218.29,219.66,280649.0
2020-11-04 10:00:00,219.71,221.99,217.97,218.42,244292.0,219.71,221.99,217.97,218.42,244292.0
2020-11-04 11:00:00,218.26,218.87,217.62,218.45,136055.0,218.26,218.87,217.62,218.45,136055.0
2020-11-04 12:00:00,218.56,220.0,218.0,218.61,204834.0,218.56,220.0,218.0,218.61,204834.0
2020-11-04 13:00:00,218.67,218.82,215.75,216.22,119561.0,218.67,218.82,215.75,216.22,119561.0
2020-11-04 14:00:00,216.28,217.16,214.86,215.35,311829.0,216.28,217.16,214.86,215.35,311829.0
2020-11-04 15:00:00,215.34,216.25,213.51,215.24,560340.0,215.34,216.25,213.51,215.24,560340.0
2020-11-05 09:30:00,226.26,231.43,224.86,229.74,431678.0,226.26,231.43,224.86,229.74,431678.0
2020-11-05 10:00:00,229.73,230.33,223.83,225.3,242455.0,229.73,230.33,223.83,225.3,242455.0
2020-11-05 11:00:00,225.22,225.61,223.74,225.02,170648.0,225.22,225.61,223.74,225.02,170648.0
2020-11-05 12:00:00,225.03,226.36,223.42,225.34,75506.0,225.03,226.36,223.42,225.34,75506.0
2020-11-05 13:00:00,225.4,225.81,225.02,225.48,67221.0,225.4,225.81,225.02,225.48,67221.0
2020-11-05 14:00:00,225.47,225.59,223.66,225.16,83715.0,225.47,225.59,223.66,225.16,83715.0
2020-11-05 15:00:00,225.11,225.25,223.62,225.23,186635.0,225.11,225.25,223.62,225.23,186635.0
2020-11-06 09:30:00,224.99,224.99,219.22,220.25,126836.0,224.99,224.99,219.22,220.25,126836.0
2020-11-06 10:00:00,220.24,226.85,220.24,225.94,172514.0,220.24,226.85,220.24,225.94,172514.0
2020-11-06 11:00:00,225.76,227.81,225.7,225.9,59962.0,225.76,227.81,225.7,225.9,59962.0
2020-11-06 12:00:00,225.82,226.96,225.63,226.31,33849.0,225.82,226.96,225.63,226.31,33849.0
2020-11-06 13:00:00,226.54,226.82,225.4,226.02,85384.0,226.54,226.82,225.4,226.02,85384.0
2020-11-06 14:00:00,225.98,226.15,224.78,225.23,62487.0,225.98,226.15,224.78,225.23,62487.0
2020-11-06 15:00:00,225.14,225.7,224.58,224.99,202572.0,225.14,225.7,224.58,224.99,202572.0
2020-11-09 09:30:00,222.28,224.65,218.59,224.42,262271.0,222.28,224.65,218.59,224.42,262271.0
2020-11-09 10:00:00,224.4,228.67,223.72,226.36,203574.0,224.4,228.67,223.72,226.36,203574.0
2020-11-09 11:00:00,226.38,228.54,223.62,228.31,142596.0,226.38,228.54,223.62,228.31,142596.0
2020-11-09 12:00:00,228.36,228.95,226.09,227.5,74409.0,228.36,228.95,226.09,227.5,74409.0
2020-11-09 13:00:00,227.75,228.21,226.72,228.05,73306.0,227.75,228.21,226.72,228.05,73306.0
2020-11-09 14:00:00,227.99,228.27,225.33,225.45,112423.0,227.99,228.27,225.33,225.45,112423.0
2020-11-09 15:00:00,225.52,226.4,223.27,223.45,197042.0,225.52,226.4,223.27,223.45,197042.0
2020-11-10 09:30:00,220.77,222.2,216.2,216.35,81703.0,220.77,222.2,216.2,216.35,81703.0
2020-11-10 10:00:00,216.34,216.83,209.99,213.38,181374.0,216.34,216.83,209.99,213.38,181374.0
2020-11-10 11:00:00,213.49,217.94,213.29,216.39,70091.0,213.49,217.94,213.29,216.39,70091.0
2020-11-10 12:00:00,216.21,218.01,214.29,214.61,81485.0,216.21,218.01,214.29,214.61,81485.0
2020-11-10 13:00:00,214.72,215.63,211.51,212.1,142738.0,214.72,215.63,211.51,212.1,142738.0
2020-11-10 14:00:00,212.18,213.23,210.5,212.57,98102.0,212.18,213.23,210.5,212.57,98102.0
2020-11-10 15:00:00,212.49,214.3,211.07,213.94,203012.0,212.49,214.3,211.07,213.94,203012.0
2020-11-11 09:30:00,216.43,221.1,214.39,219.6,180581.0,216.43,221.1,214.39,219.6,180581.0
2020-11-11 10:00:00,219.64,221.55,218.79,219.6,129117.0,219.64,221.55,218.79,219.6,129117.0
2020-11-11 11:00:00,219.45,220.83,218.79,220.8,31446.0,219.45,220.83,218.79,220.8,31446.0
2020-11-11 12:00:00,220.8,220.88,219.82,220.13,46564.0,220.8,220.88,219.82,220.13,46564.0
2020-11-11 13:00:00,220.03,221.26,219.96,220.81,49007.0,220.03,221.26,219.96,220.81,49007.0
2020-11-11 14:00:00,220.94,221.29,217.85,217.96,95160.0,220.94,221.29,217.85,217.96,95160.0
2020-11-11 15:00:00,218.07,219.03,217.34,218.62,172364.0,218.07,219.03,217.34,218.62,172364.0
2020-11-12 09:30:00,220.14,223.89,219.47,223.43,79352.0,220.14,223.89,219.47,223.43,79352.0
2020-11-12 10:00:00,223.5,224.39,221.69,221.94,75966.0,223.5,224.39,221.69,221.94,75966.0
2020-11-12 11:00:00,222.12,223.03,221.49,222.83,46862.0,222.12,223.03,221.49,222.83,46862.0
2020-11-12 12:00:00,222.84,223.13,219.48,219.92,98708.0,222.84,223.13,219.48,219.92,98708.0
2020-11-12 13:00:00,220.01,222.16,219.9,221.84,83290.0,220.01,222.16,219.9,221.84,83290.0
2020-11-12 14:00:00,221.58,222.05,218.75,219.09,77709.0,221.58,222.05,218.75,219.09,77709.0
2020-11-12 15:00:00,219.13,220.57,218.61,219.81,174668.0,219.13,220.57,218.61,219.81,174668.0
2020-11-13 09:30:00,220.83,223.8,220.36,222.87,64174.0,220.83,223.8,220.36,222.87,64174.0
2020-11-13 10:00:00,222.72,223.17,218.47,218.97,106483.0,222.72,223.17,218.47,218.97,106483.0
2020-11-13 11:00:00,218.98,222.0,218.83,221.51,52020.0,218.98,222.0,218.83,221.51,52020.0
2020-11-13 12:00:00,221.45,222.36,221.04,222.14,34935.0,221.45,222.36,221.04,222.14,34935.0
2020-11-13 13:00:00,222.18,222.18,219.29,219.66,64730.0,222.18,222.18,219.29,219.66,64730.0
2020-11-13 14:00:00,219.69,220.76,218.82,220.58,100338.0,219.69,220.76,218.82,220.58,100338.0
2020-11-13 15:00:00,220.65,222.3,220.6,222.0,143145.0,220.65,222.3,220.6,222.0,143145.0
2020-11-16 09:30:00,219.08,223.77,218.88,222.5,104554.0,219.08,223.77,218.88,222.5,104554.0
2020-11-16 10:00:00,222.36,224.81,221.09,224.72,204749.0,222.36,224.81,221.09,224.72,204749.0
2020-11-16 11:00:00,224.82,225.81,223.64,224.26,105720.0,224.82,225.81,223.64,224.26,105720.0
2020-11-16 12:00:00,224.37,224.82,222.3,222.62,54182.0,224.37,224.82,222.3,222.62,54182.0
2020-11-16 13:00:00,222.64,223.51,222.4,223.3,90375.0,222.64,223.51,222.4,223.3,90375.0
2020-11-16 14:00:00,223.34,224.57,222.85,224.5,76936.0,223.34,224.57,222.85,224.5,76936.0
2020-11-16 15:00:00,224.44,225.73,223.83,224.96,288337.0,224.44,225.73,223.83,224.96,288337.0
2020-11-17 09:30:00,224.45,226.19,221.9,223.51,128938.0,224.45,226.19,221.9,223.51,128938.0
2020-11-17 10:00:00,223.43,228.24,223.42,226.09,191703.0,223.43,228.24,223.42,226.09,191703.0
2020-11-17 11:00:00,225.93,226.69,224.5,226.69,92007.0,225.93,226.69,224.5,226.69,92007.0
2020-11-17 12:00:00,226.6,227.36,226.05,227.36,57145.0,226.6,227.36,226.05,227.36,57145.0
2020-11-17 13:00:00,227.31,228.0,226.39,226.76,146143.0,227.31,228.0,226.39,226.76,146143.0
2020-11-17 14:00:00,226.75,226.93,225.59,226.11,168261.0,226.75,226.93,225.59,226.11,168261.0
2020-11-17 15:00:00,226.04,227.14,225.26,226.93,175036.0,226.04,227.14,225.26,226.93,175036.0
2020-11-18 09:30:00,226.5,228.2,223.81,224.34,113761.0,226.5,228.2,223.81,224.34,113761.0
2020-11-18 10:00:00,224.34,225.43,222.36,225.29,263608.0,224.34,225.43,222.36,225.29,263608.0
2020-11-18 11:00:00,225.29,225.58,224.3,224.99,81948.0,225.29,225.58,224.3,224.99,81948.0
2020-11-18 12:00:00,225.09,225.21,224.78,224.87,128817.0,225.09,225.21,224.78,224.87,128817.0
2020-11-18 13:00:00,224.9,225.48,223.85,223.9,85116.0,224.9,225.48,223.85,223.9,85116.0
2020-11-18 14:00:00,223.78,224.94,223.69,224.7,95180.0,223.78,224.94,223.69,224.7,95180.0
2020-11-18 15:00:00,224.64,226.12,223.44,223.6,276864.0,224.64,226.12,223.44,223.6,276864.0
2020-11-19 09:30:00,224.27,229.45,223.46,228.71,161967.0,224.27,229.45,223.46,228.71,161967.0
2020-11-19 10:00:00,228.69,230.65,227.56,230.64,250290.0,228.69,230.65,227.56,230.64,250290.0
2020-11-19 11:00:00,230.7,231.94,229.01,231.83,205054.0,230.7,231.94,229.01,231.83,205054.0
2020-11-19 12:00:00,231.86,231.94,228.65,228.65,128961.0,231.86,231.94,228.65,228.65,128961.0
2020-11-19 13:00:00,228.56,229.24,227.52,228.5,243948.0,228.56,229.24,227.52,228.5,243948.0
2020-11-19 14:00:00,228.59,230.19,228.51,229.82,273358.0,228.59,230.19,228.51,229.82,273358.0
2020-11-19 15:00:00,229.81,231.15,228.79,230.8,725250.0,229.81,231.15,228.79,230.8,725250.0
2020-11-20 09:30:00,220.22,222.45,212.5,213.93,2101870.0,220.22,222.45,212.5,213.93,2101870.0
2020-11-20 10:00:00,214.0,219.29,212.5,217.75,1906508.0,214.0,219.29,212.5,217.75,1906508.0
2020-11-20 11:00:00,217.62,218.06,213.53,215.66,929145.0,217.62,218.06,213.53,215.66,929145.0
2020-11-20 12:00:00,215.69,215.87,212.62,212.85,956270.0,215.69,215.87,212.62,212.85,956270.0
2020-11-20 13:00:00,212.87,213.35,212.0,212.75,938407.0,212.87,213.35,212.0,212.75,938407.0
2020-11-20 14:00:00,212.82,214.56,212.0,212.63,818146.0,212.82,214.56,212.0,212.63,818146.0
2020-11-20 15:00:00,212.66,213.76,209.05,209.38,1646919.0,212.66,213.76,209.05,209.38,1646919.0
2020-11-23 09:30:00,210.47,212.24,207.55,208.0,636108.0,210.47,212.24,207.55,208.0,636108.0
2020-11-23 10:00:00,207.93,208.11,204.86,207.7,961403.0,207.93,208.11,204.86,207.7,961403.0
2020-11-23 11:00:00,207.81,208.27,206.77,207.94,420582.0,207.81,208.27,206.77,207.94,420582.0
2020-11-23 12:00:00,207.84,207.84,206.15,206.9,205555.0,207.84,207.84,206.15,206.9,205555.0
2020-11-23 13:00:00,206.9,207.9,206.55,206.81,154162.0,206.9,207.9,206.55,206.81,154162.0
2020-11-23 14:00:00,206.88,208.6,206.15,208.6,297045.0,206.88,208.6,206.15,208.6,297045.0
2020-11-23 15:00:00,208.58,209.04,206.91,206.91,587340.0,208.58,209.04,206.91,206.91,587340.0
2020-11-24 09:30:00,208.44,208.83,205.13,208.38,304620.0,208.44,208.83,205.13,208.38,304620.0
2020-11-24 10:00:00,208.34,208.59,207.3,208.29,235929.0,208.34,208.59,207.3,208.29,235929.0
2020-11-24 11:00:00,208.28,210.32,207.66,209.96,257374.0,208.28,210.32,207.66,209.96,257374.0
2020-11-24 12:00:00,209.97,211.72,209.69,211.3,157994.0,209.97,211.72,209.69,211.3,157994.0
2020-11-24 13:00:00,211.24,212.67,210.98,212.02,287289.0,211.24,212.67,210.98,212.02,287289.0
2020-11-24 14:00:00,211.98,212.4,211.55,212.08,195430.0,211.98,212.4,211.55,212.08,195430.0
2020-11-24 15:00:00,212.08,213.28,211.64,213.0,359848.0,212.08,213.28,211.64,213.0,359848.0
2020-11-25 09:30:00,214.0,214.74,212.53,214.04,200484.0,214.0,214.74,212.53,214.04,200484.0
2020-11-25 10:00:00,214.05,214.05,211.25,211.91,183505.0,214.05,214.05,211.25,211.91,183505.0
2020-11-25 11:00:00,211.98,212.75,210.01,212.45,175404.0,211.98,212.75,210.01,212.45,175404.0
2020-11-25 12:00:00,212.48,215.48,209.53,215.06,320206.0,212.48,215.48,209.53,215.06,320206.0
2020-11-25 13:00:00,215.0,216.9,214.32,214.97,203918.0,215.0,216.9,214.32,214.97,203918.0
2020-11-25 14:00:00,215.0,216.18,214.65,215.43,135496.0,215.0,216.18,214.65,215.43,135496.0
2020-11-25 15:00:00,215.36,216.25,214.71,214.75,427807.0,215.36,216.25,214.71,214.75,427807.0
2020-11-27 09:30:00,215.0,217.58,214.0,217.47,170575.0,215.0,217.58,214.0,217.47,170575.0
2020-11-27 10:00:00,217.51,219.89,216.79,219.49,315278.0,217.51,219.89,216.79,219.49,315278.0
2020-11-27 11:00:00,219.52,221.63,218.68,219.88,358588.0,219.52,221.63,218.68,219.88,358588.0
2020-11-27 12:00:00,219.94,224.69,219.79,223.85,522707.0,219.94,224.69,219.79,223.85,522707.0
2020-11-30 09:30:00,223.44,224.56,221.58,222.32,224085.0,223.44,224.56,221.58,222.32,224085.0
2020-11-30 10:00:00,222.57,222.95,218.54,220.33,280690.0,222.57,222.95,218.54,220.33,280690.0
2020-11-30 11:00:00,220.34,221.88,220.07,221.33,98545.0,220.34,221.88,220.07,221.33,98545.0
2020-11-30 12:00:00,221.35,222.24,220.66,221.9,83941.0,221.35,222.24,220.66,221.9,83941.0
2020-11-30 13:00:00,221.92,223.69,221.56,223.42,107977.0,221.92,223.69,221.56,223.42,107977.0
2020-11-30 14:00:00,223.43,224.5,222.8,224.42,150410.0,223.43,224.5,222.8,224.42,150410.0
2020-11-30 15:00:00,224.41,225.1,223.48,224.79,311973.0,224.41,225.1,223.48,224.79,311973.0
2020-12-01 09:30:00,223.44,226.96,222.9,226.84,306288.0,223.44,226.96,222.9,226.84,306288.0
2020-12-01 10:00:00,226.83,227.7,224.55,224.75,324444.0,226.83,227.7,224.55,224.75,324444.0
2020-12-01 11:00:00,224.8,226.38,224.8,225.61,165439.0,224.8,226.38,224.8,225.61,165439.0
2020-12-01 12:00:00,225.56,228.03,225.55,227.0,165245.0,225.56,228.03,225.55,227.0,165245.0
2020-12-01 13:00:00,227.0,229.13,227.0,229.05,158382.0,227.0,229.13,227.0,229.05,158382.0
2020-12-01 14:00:00,229.0,229.16,225.9,225.97,153664.0,229.0,229.16,225.9,225.97,153664.0
2020-12-01 15:00:00,225.92,226.15,224.46,225.92,298738.0,225.92,226.15,224.46,225.92,298738.0
2020-12-02 09:30:00,222.95,222.95,219.78,221.0,137499.0,222.95,222.95,219.78,221.0,137499.0
2020-12-02 10:00:00,220.72,223.41,220.72,222.81,192063.0,220.72,223.41,220.72,222.81,192063.0
2020-12-02 11:00:00,222.85,224.15,222.24,223.64,225951.0,222.85,224.15,222.24,223.64,225951.0
2020-12-02 12:00:00,223.68,225.19,222.26,222.84,174334.0,223.68,225.19,222.26,222.84,174334.0
2020-12-02 13:00:00,222.83,224.28,222.75,223.43,102852.0,222.83,224.28,222.75,223.43,102852.0
2020-12-02 14:00:00,223.27,225.49,222.91,225.03,95821.0,223.27,225.49,222.91,225.03,95821.0
2020-12-02 15:00:00,225.06,226.07,224.37,225.37,220973.0,225.06,226.07,224.37,225.37,220973.0
2020-12-03 09:30:00,224.34,225.39,223.36,224.75,219476.0,224.34,225.39,223.36,224.75,219476.0
2020-12-03 10:00:00,224.71,226.79,223.4,224.52,169668.0,224.71,226.79,223.4,224.52,169668.0
2020-12-03 11:00:00,224.52,225.44,223.82,224.84,102711.0,224.52,225.44,223.82,224.84,102711.0
2020-12-03 12:00:00,224.89,225.76,224.45,224.73,33571.0,224.89,225.76,224.45,224.73,33571.0
2020-12-03 13:00:00,224.64,225.44,224.44,224.6,99303.0,224.64,225.44,224.44,224.6,99303.0
2020-12-03 14:00:00,224.61,224.78,223.75,224.63,47428.0,224.61,224.78,223.75,224.63,47428.0
2020-12-03 15:00:00,224.6,225.05,223.73,224.23,218707.0,224.6,225.05,223.73,224.23,218707.0
2020-12-04 09:30:00,224.52,226.49,223.03,224.75,61354.0,224.52,226.49,223.03,224.75,61354.0
2020-12-04 10:00:00,224.72,224.86,221.71,222.2,92286.0,224.72,224.86,221.71,222.2,92286.0
2020-12-04 11:00:00,222.22,224.83,221.31,224.27,101247.0,222.22,224.83,221.31,224.27,101247.0
2020-12-04 12:00:00,224.33,225.53,223.5,225.43,72929.0,224.33,225.53,223.5,225.43,72929.0
2020-12-04 13:00:00,225.34,225.44,223.82,223.82,57799.0,225.34,225.44,223.82,223.82,57799.0
2020-12-04 14:00:00,223.92,224.07,222.51,223.12,90808.0,223.92,224.07,222.51,223.12,90808.0
2020-12-04 15:00:00,223.14,223.34,221.95,222.15,241143.0,223.14,223.34,221.95,222.15,241143.0
2020-12-07 09:30:00,221.99,223.59,221.41,223.17,93676.0,221.99,223.59,221.41,223.17,93676.0
2020-12-07 10:00:00,223.35,226.24,222.72,225.64,144521.0,223.35,226.24,222.72,225.64,144521.0
2020-12-07 11:00:00,225.74,228.58,225.69,228.17,203915.0,225.74,228.58,225.69,228.17,203915.0
2020-12-07 12:00:00,228.1,228.6,226.87,226.92,115601.0,228.1,228.6,226.87,226.92,115601.0
2020-12-07 13:00:00,226.87,227.33,226.22,227.22,86612.0,226.87,227.33,226.22,227.22,86612.0
2020-12-07 14:00:00,227.24,228.34,226.79,227.94,83523.0,227.24,228.34,226.79,227.94,83523.0
2020-12-07 15:00:00,228.03,228.36,226.67,227.27,215462.0,228.03,228.36,226.67,227.27,215462.0
2020-12-08 09:30:00,228.0,229.95,225.16,226.4,77182.0,228.0,229.95,225.16,226.4,77182.0
2020-12-08 10:00:00,226.16,228.89,225.06,228.76,97969.0,226.16,228.89,225.06,228.76,97969.0
2020-12-08 11:00:00,228.88,230.71,228.33,230.47,135136.0,228.88,230.71,228.33,230.47,135136.0
2020-12-08 12:00:00,230.41,230.41,228.28,228.97,80461.0,230.41,230.41,228.28,228.97,80461.0
2020-12-08 13:00:00,228.96,230.03,228.86,229.1,72526.0,228.96,230.03,228.86,229.1,72526.0
2020-12-08 14:00:00,229.09,229.95,228.6,229.25,113395.0,229.09,229.95,228.6,229.25,113395.0
2020-12-08 15:00:00,229.3,229.32,227.37,228.17,170842.0,229.3,229.32,227.37,228.17,170842.0
2020-12-09 09:30:00,228.05,228.83,225.35,225.71,76286.0,228.05,228.83,225.35,225.71,76286.0
2020-12-09 10:00:00,225.7,226.05,224.09,225.63,191496.0,225.7,226.05,224.09,225.63,191496.0
2020-12-09 11:00:00,225.6,225.65,224.0,224.62,92183.0,225.6,225.65,224.0,224.62,92183.0
2020-12-09 12:00:00,224.72,224.73,219.48,221.08,230270.0,224.72,224.73,219.48,221.08,230270.0
2020-12-09 13:00:00,221.07,221.64,218.54,218.71,99230.0,221.07,221.64,218.54,218.71,99230.0
2020-12-09 14:00:00,218.38,222.0,218.31,221.81,191053.0,218.38,222.0,218.31,221.81,191053.0
2020-12-09 15:00:00,221.68,221.93,219.06,219.23,437710.0,221.68,221.93,219.06,219.23,437710.0
2020-12-10 09:30:00,218.71,220.49,215.77,219.38,246701.0,218.71,220.49,215.77,219.38,246701.0
2020-12-10 10:00:00,219.19,222.0,218.72,221.66,142926.0,219.19,222.0,218.72,221.66,142926.0
2020-12-10 11:00:00,221.63,221.75,219.96,220.14,91156.0,221.63,221.75,219.96,220.14,91156.0
2020-12-10 12:00:00,220.06,220.68,219.28,219.31,113346.0,220.06,220.68,219.28,219.31,113346.0
2020-12-10 13:00:00,219.31,220.27,218.36,218.91,242441.0,219.31,220.27,218.36,218.91,242441.0
2020-12-10 14:00:00,218.88,219.0,217.24,217.43,138595.0,218.88,219.0,217.24,217.43,138595.0
2020-12-10 15:00:00,217.43,219.45,217.24,218.29,820649.0,217.43,219.45,217.24,218.29,820649.0
2020-12-11 09:30:00,219.09,219.13,214.76,217.43,120829.0,219.09,219.13,214.76,217.43,120829.0
2020-12-11 10:00:00,217.45,220.22,217.06,218.51,323219.0,217.45,220.22,217.06,218.51,323219.0
2020-12-11 11:00:00,218.57,219.22,217.78,218.22,95394.0,218.57,219.22,217.78,218.22,95394.0
2020-12-11 12:00:00,218.29,218.67,216.92,218.18,107159.0,218.29,218.67,216.92,218.18,107159.0
2020-12-11 13:00:00,218.25,218.78,217.74,218.59,67794.0,218.25,218.78,217.74,218.59,67794.0
2020-12-11 14:00:00,218.53,219.84,217.96,218.99,141463.0,218.53,219.84,217.96,218.99,141463.0
2020-12-11 15:00:00,219.0,219.9,218.63,219.25,277575.0,219.0,219.9,218.63,219.25,277575.0
2020-12-14 09:30:00,218.31,221.85,218.31,221.3,85732.0,218.31,221.85,218.31,221.3,85732.0
2020-12-14 10:00:00,221.3,223.65,220.2,223.03,286955.0,221.3,223.65,220.2,223.03,286955.0
2020-12-14 11:00:00,223.07,224.1,222.64,222.88,217826.0,223.07,224.1,222.64,222.88,217826.0
2020-12-14 12:00:00,222.88,223.93,222.72,223.13,101928.0,222.88,223.93,222.72,223.13,101928.0
2020-12-14 13:00:00,223.19,223.46,221.66,222.18,105771.0,223.19,223.46,221.66,222.18,105771.0
2020-12-14 14:00:00,222.26,222.49,221.6,221.85,89886.0,222.26,222.49,221.6,221.85,89886.0
2020-12-14 15:00:00,221.85,222.95,220.06,220.37,434196.0,221.85,222.95,220.06,220.37,434196.0
2020-12-15 09:30:00,221.15,223.57,218.76,223.0,188105.0,221.15,223.57,218.76,223.0,188105.0
2020-12-15 10:00:00,223.0,225.15,222.37,223.16,153561.0,223.0,225.15,222.37,223.16,153561.0
2020-12-15 11:00:00,223.13,223.25,221.05,221.53,101349.0,223.13,223.25,221.05,221.53,101349.0
2020-12-15 12:00:00,221.54,222.7,221.23,221.3,86424.0,221.54,222.7,221.23,221.3,86424.0
2020-12-15 13:00:00,221.28,221.84,220.73,220.74,78751.0,221.28,221.84,220.73,220.74,78751.0
2020-12-15 14:00:00,220.73,221.5,219.17,219.17,187506.0,220.73,221.5,219.17,219.17,187506.0
2020-12-15 15:00:00,219.24,221.21,219.05,220.37,347033.0,219.24,221.21,219.05,220.37,347033.0
2020-12-16 09:30:00,223.99,225.85,222.72,225.69,142832.0,223.99,225.85,222.72,225.69,142832.0
2020-12-16 10:00:00,225.68,229.02,225.25,227.87,313695.0,225.68,229.02,225.25,227.87,313695.0
2020-12-16 11:00:00,228.02,229.45,227.33,229.35,130473.0,228.02,229.45,227.33,229.35,130473.0
2020-12-16 12:00:00,229.34,229.74,228.85,229.35,129883.0,229.34,229.74,228.85,229.35,129883.0
2020-12-16 13:00:00,229.27,229.9,229.0,229.05,93325.0,229.27,229.9,229.0,229.05,93325.0
2020-12-16 14:00:00,229.05,229.62,228.08,229.53,86645.0,229.05,229.62,228.08,229.53,86645.0
2020-12-16 15:00:00,229.53,231.0,228.78,230.63,352128.0,229.53,231.0,228.78,230.63,352128.0
2020-12-17 09:30:00,232.08,237.65,232.0,237.1,274746.0,232.08,237.65,232.0,237.1,274746.0
2020-12-17 10:00:00,237.21,237.74,233.5,235.03,315637.0,237.21,237.74,233.5,235.03,315637.0
2020-12-17 11:00:00,235.02,238.2,234.87,236.91,237616.0,235.02,238.2,234.87,236.91,237616.0
2020-12-17 12:00:00,236.94,239.53,236.92,239.27,157365.0,236.94,239.53,236.92,239.27,157365.0
2020-12-17 13:00:00,239.39,239.95,237.21,239.62,164979.0,239.39,239.95,237.21,239.62,164979.0
2020-12-17 14:00:00,239.56,240.8,238.25,239.8,247726.0,239.56,240.8,238.25,239.8,247726.0
2020-12-17 15:00:00,239.85,240.82,239.19,239.87,404772.0,239.85,240.82,239.19,239.87,404772.0
2020-12-18 09:30:00,241.58,242.23,239.51,241.11,263474.0,241.58,242.23,239.51,241.11,263474.0
2020-12-18 10:00:00,240.76,244.49,240.25,243.42,234626.0,240.76,244.49,240.25,243.42,234626.0
2020-12-18 11:00:00,243.42,244.11,241.69,243.37,183585.0,243.42,244.11,241.69,243.37,183585.0
2020-12-18 12:00:00,243.33,244.77,242.94,243.67,108475.0,243.33,244.77,242.94,243.67,108475.0
2020-12-18 13:00:00,243.7,244.35,242.21,242.51,150367.0,243.7,244.35,242.21,242.51,150367.0
2020-12-18 14:00:00,242.54,243.15,241.53,241.88,177870.0,242.54,243.15,241.53,241.88,177870.0
2020-12-18 15:00:00,241.89,242.05,239.01,241.62,557473.0,241.89,242.05,239.01,241.62,557473.0
2020-12-21 09:30:00,238.73,241.8,236.96,239.34,174017.0,238.73,241.8,236.96,239.34,174017.0
2020-12-21 10:00:00,239.22,239.29,236.1,237.67,192433.0,239.22,239.29,236.1,237.67,192433.0
2020-12-21 11:00:00,237.74,239.96,236.48,238.89,100076.0,237.74,239.96,236.48,238.89,100076.0
2020-12-21 12:00:00,238.89,241.36,238.72,240.41,65658.0,238.89,241.36,238.72,240.41,65658.0
2020-12-21 13:00:00,240.4,241.97,240.25,241.64,67372.0,240.4,241.97,240.25,241.64,67372.0
2020-12-21 14:00:00,241.7,242.09,240.85,241.11,70449.0,241.7,242.09,240.85,241.11,70449.0
2020-12-21 15:00:00,241.13,242.74,241.08,242.5,280347.0,241.13,242.74,241.08,242.5,280347.0
2020-12-22 09:30:00,242.0,251.0,241.94,250.4,271761.0,242.0,251.0,241.94,250.4,271761.0
2020-12-22 10:00:00,250.23,254.68,249.57,252.85,479187.0,250.23,254.68,249.57,252.85,479187.0
2020-12-22 11:00:00,252.87,255.15,250.88,253.0,286491.0,252.87,255.15,250.88,253.0,286491.0
2020-12-22 12:00:00,252.9,254.84,252.66,254.79,195230.0,252.9,254.84,252.66,254.79,195230.0
2020-12-22 13:00:00,254.88,255.08,252.54,254.01,390987.0,254.88,255.08,252.54,254.01,390987.0
2020-12-22 14:00:00,254.05,256.5,253.91,256.22,411803.0,254.05,256.5,253.91,256.22,411803.0
2020-12-22 15:00:00,256.22,258.37,255.66,257.33,784500.0,256.22,258.37,255.66,257.33,784500.0
2020-12-23 09:30:00,256.47,259.01,252.55,254.97,177113.0,256.47,259.01,252.55,254.97,177113.0
2020-12-23 10:00:00,255.11,255.47,253.04,254.38,218661.0,255.11,255.47,253.04,254.38,218661.0
2020-12-23 11:00:00,254.03,255.34,253.04,253.19,161480.0,254.03,255.34,253.04,253.19,161480.0
2020-12-23 12:00:00,253.14,253.19,250.06,251.15,96577.0,253.14,253.19,250.06,251.15,96577.0
2020-12-23 13:00:00,251.13,252.45,250.7,251.7,61488.0,251.13,252.45,250.7,251.7,61488.0
2020-12-23 14:00:00,251.64,252.4,250.98,251.56,53004.0,251.64,252.4,250.98,251.56,53004.0
2020-12-23 15:00:00,251.69,252.34,248.69,248.69,261090.0,251.69,252.34,248.69,248.69,261090.0
2020-12-24 09:30:00,247.87,251.35,246.76,248.93,65560.0,247.87,251.35,246.76,248.93,65560.0
2020-12-24 10:00:00,249.13,249.36,246.42,246.5,58539.0,249.13,249.36,246.42,246.5,58539.0
2020-12-24 11:00:00,246.56,247.32,245.43,246.75,74311.0,246.56,247.32,245.43,246.75,74311.0
2020-12-24 12:00:00,246.74,250.07,246.35,248.57,154911.0,246.74,250.07,246.35,248.57,154911.0
2020-12-28 09:30:00,250.03,251.02,244.53,246.03,106570.0,250.03,251.02,244.53,246.03,106570.0
2020-12-28 10:00:00,246.12,246.13,242.2,244.58,108471.0,246.12,246.13,242.2,244.58,108471.0
2020-12-28 11:00:00,244.68,245.37,243.09,243.15,69105.0,244.68,245.37,243.09,243.15,69105.0
2020-12-28 12:00:00,243.16,243.74,242.55,242.91,48448.0,243.16,243.74,242.55,242.91,48448.0
2020-12-28 13:00:00,242.62,243.6,242.54,243.04,37228.0,242.62,243.6,242.54,243.04,37228.0
2020-12-28 14:00:00,243.05,243.32,242.04,242.05,40179.0,243.05,243.32,242.04,242.05,40179.0
2020-12-28 15:00:00,242.01,242.49,241.54,241.87,180647.0,242.01,242.49,241.54,241.87,180647.0
2020-12-29 09:30:00,243.91,243.91,238.39,238.68,120233.0,243.91,243.91,238.39,238.68,120233.0
2020-12-29 10:00:00,238.67,239.5,236.15,238.28,192429.0,238.67,239.5,236.15,238.28,192429.0
2020-12-29 11:00:00,238.38,238.67,237.07,238.28,111963.0,238.38,238.67,237.07,238.28,111963.0
2020-12-29 12:00:00,238.25,238.3,235.52,237.02,138048.0,238.25,238.3,235.52,237.02,138048.0
2020-12-29 13:00:00,237.0,237.73,236.0,237.48,72655.0,237.0,237.73,236.0,237.48,72655.0
2020-12-29 14:00:00,237.42,237.84,237.03,237.83,71895.0,237.42,237.84,237.03,237.83,71895.0
2020-12-29 15:00:00,237.75,238.24,236.98,237.71,205814.0,237.75,238.24,236.98,237.71,205814.0
2020-12-30 09:30:00,237.78,239.87,237.55,238.09,89913.0,237.78,239.87,237.55,238.09,89913.0
2020-12-30 10:00:00,237.93,238.88,236.96,237.56,78537.0,237.93,238.88,236.96,237.56,78537.0
2020-12-30 11:00:00,237.75,238.5,237.38,238.0,152640.0,237.75,238.5,237.38,238.0,152640.0
2020-12-30 12:00:00,237.95,238.36,237.65,238.07,44021.0,237.95,238.36,237.65,238.07,44021.0
2020-12-30 13:00:00,237.96,239.22,237.36,239.18,151853.0,237.96,239.22,237.36,239.18,151853.0
2020-12-30 14:00:00,239.11,239.64,238.83,238.98,73522.0,239.11,239.64,238.83,238.98,73522.0
2020-12-30 15:00:00,239.09,239.09,236.82,236.93,201078.0,239.09,239.09,236.82,236.93,201078.0
2020-12-31 09:30:00,238.0,240.37,236.93,239.84,68080.0,238.0,240.37,236.93,239.84,68080.0
2020-12-31 10:00:00,240.06,241.97,239.84,241.41,95207.0,240.06,241.97,239.84,241.41,95207.0
2020-12-31 11:00:00,241.42,242.5,240.11,240.33,86752.0,241.42,242.5,240.11,240.33,86752.0
2020-12-31 12:00:00,240.53,241.36,240.14,241.18,73324.0,240.53,241.36,240.14,241.18,73324.0
2020-12-31 13:00:00,241.15,241.8,240.49,240.77,68955.0,241.15,241.8,240.49,240.77,68955.0
2020-12-31 14:00:00,240.71,240.83,239.78,240.25,109610.0,240.71,240.83,239.78,240.25,109610.0
2020-12-31 15:00:00,240.26,240.86,238.78,239.91,238405.0,240.26,240.86,238.78,239.91,238405.0
2021-01-04 09:30:00,240.11,240.68,230.08,231.89,236116.0,240.11,240.68,230.08,231.89,236116.0
2021-01-04 10:00:00,231.93,232.5,228.5,228.5,226677.0,231.93,232.5,228.5,228.5,226677.0
2021-01-04 11:00:00,228.58,230.49,227.77,227.77,180189.0,228.58,230.49,227.77,227.77,180189.0
2021-01-04 12:00:00,227.73,227.81,224.4,226.02,289038.0,227.73,227.81,224.4,226.02,289038.0
2021-01-04 13:00:00,225.95,229.3,225.69,228.62,223491.0,225.95,229.3,225.69,228.62,223491.0
2021-01-04 14:00:00,228.62,228.92,226.0,227.09,141887.0,228.62,228.92,226.0,227.09,141887.0
2021-01-04 15:00:00,227.15,229.42,227.07,228.02,548226.0,227.15,229.42,227.07,228.02,548226.0
2021-01-05 09:30:00,226.57,227.31,225.0,225.79,190894.0,226.57,227.31,225.0,225.79,190894.0
2021-01-05 10:00:00,226.0,226.5,224.78,225.5,279523.0,226.0,226.5,224.78,225.5,279523.0
2021-01-05 11:00:00,225.54,225.98,224.61,225.55,157349.0,225.54,225.98,224.61,225.55,157349.0
2021-01-05 12:00:00,225.46,225.56,223.52,224.44,96332.0,225.46,225.56,223.52,224.44,96332.0
2021-01-05 13:00:00,224.37,226.05,224.33,225.0,174226.0,224.37,226.05,224.33,225.0,174226.0
2021-01-05 14:00:00,225.08,225.69,224.77,224.99,284715.0,225.08,225.69,224.77,224.99,284715.0
2021-01-05 15:00:00,225.06,226.22,224.42,225.36,569425.0,225.06,226.22,224.42,225.36,569425.0
2021-01-06 09:30:00,221.75,221.83,217.84,219.5,228810.0,221.75,221.83,217.84,219.5,228810.0
2021-01-06 10:00:00,219.56,223.02,219.0,221.67,281640.0,219.56,223.02,219.0,221.67,281640.0
2021-01-06 11:00:00,221.72,224.89,221.33,223.48,136658.0,221.72,224.89,221.33,223.48,136658.0
2021-01-06 12:00:00,223.51,224.22,222.54,222.61,73862.0,223.51,224.22,222.54,222.61,73862.0
2021-01-06 13:00:00,222.63,223.13,222.02,222.81,101980.0,222.63,223.13,222.02,222.81,101980.0
2021-01-06 14:00:00,222.77,223.04,220.26,221.43,153117.0,222.77,223.04,220.26,221.43,153117.0
2021-01-06 15:00:00,221.33,221.5,219.64,220.0,337773.0,221.33,221.5,219.64,220.0,337773.0
2021-01-07 09:30:00,222.21,225.78,222.04,225.21,222155.0,222.21,225.78,222.04,225.21,222155.0
2021-01-07 10:00:00,225.44,227.82,224.33,226.76,369387.0,225.44,227.82,224.33,226.76,369387.0
2021-01-07 11:00:00,226.78,227.83,225.9,226.7,46909.0,226.78,227.83,225.9,226.7,46909.0
2021-01-07 12:00:00,226.91,227.47,225.78,227.0,67400.0,226.91,227.47,225.78,227.0,67400.0
2021-01-07 13:00:00,227.04,228.0,226.67,227.91,64919.0,227.04,228.0,226.67,227.91,64919.0
2021-01-07 14:00:00,228.0,228.0,226.87,227.47,60477.0,228.0,228.0,226.87,227.47,60477.0
2021-01-07 15:00:00,227.56,227.72,226.01,226.1,304571.0,227.56,227.72,226.01,226.1,304571.0
2021-01-08 09:30:00,226.53,227.97,225.48,227.92,169097.0,226.53,227.97,225.48,227.92,169097.0
2021-01-08 10:00:00,227.7,229.43,225.78,227.83,137189.0,227.7,229.43,225.78,227.83,137189.0
2021-01-08 11:00:00,228.0,228.13,226.34,227.37,52486.0,228.0,228.13,226.34,227.37,52486.0
2021-01-08 12:00:00,227.37,227.81,226.7,227.2,61036.0,227.37,227.81,226.7,227.2,61036.0
2021-01-08 13:00:00,227.19,227.3,224.84,227.12,123938.0,227.19,227.3,224.84,227.12,123938.0
2021-01-08 14:00:00,227.1,228.14,227.1,227.5,94530.0,227.1,228.14,227.1,227.5,94530.0
2021-01-08 15:00:00,227.58,227.9,226.46,227.65,242055.0,227.58,227.9,226.46,227.65,242055.0
2021-01-11 09:30:00,227.58,228.48,224.07,228.41,129616.0,227.58,228.48,224.07,228.41,129616.0
2021-01-11 10:00:00,228.22,228.47,225.8,227.91,220761.0,228.22,228.47,225.8,227.91,220761.0
2021-01-11 11:00:00,227.84,228.26,227.02,227.99,79864.0,227.84,228.26,227.02,227.99,79864.0
2021-01-11 12:00:00,228.0,229.84,227.91,228.94,64001.0,228.0,229.84,227.91,228.94,64001.0
2021-01-11 13:00:00,228.96,229.71,228.44,229.64,49549.0,228.96,229.71,228.44,229.64,49549.0
2021-01-11 14:00:00,229.54,229.91,229.09,229.68,84614.0,229.54,229.91,229.09,229.68,84614.0
2021-01-11 15:00:00,229.56,229.8,228.04,228.97,170728.0,229.56,229.8,228.04,228.97,170728.0
2021-01-12 09:30:00,229.57,229.57,227.47,228.0,73890.0,229.57,229.57,227.47,228.0,73890.0
2021-01-12 10:00:00,228.0,228.95,226.08,226.21,70736.0,228.0,228.95,226.08,226.21,70736.0
2021-01-12 11:00:00,226.18,227.13,225.59,225.62,56638.0,226.18,227.13,225.59,225.62,56638.0
2021-01-12 12:00:00,225.61,225.75,222.53,225.75,131745.0,225.61,225.75,222.53,225.75,131745.0
2021-01-12 13:00:00,225.71,226.23,225.21,226.21,97034.0,225.71,226.23,225.21,226.21,97034.0
2021-01-12 14:00:00,226.17,226.6,225.51,225.72,125446.0,226.17,226.6,225.51,225.72,125446.0
2021-01-12 15:00:00,225.63,225.86,225.0,225.62,227998.0,225.63,225.86,225.0,225.62,227998.0
2021-01-13 09:30:00,228.0,231.7,227.05,228.88,290493.0,228.0,231.7,227.05,228.88,290493.0
2021-01-13 10:00:00,228.77,231.17,228.12,230.14,107577.0,228.77,231.17,228.12,230.14,107577.0
2021-01-13 11:00:00,230.16,231.13,229.7,230.5,87802.0,230.16,231.13,229.7,230.5,87802.0
2021-01-13 12:00:00,230.6,231.16,230.0,231.07,75156.0,230.6,231.16,230.0,231.07,75156.0
2021-01-13 13:00:00,231.16,231.17,228.72,228.77,58947.0,231.16,231.17,228.72,228.77,58947.0
2021-01-13 14:00:00,228.85,230.15,228.35,229.16,204378.0,228.85,230.15,228.35,229.16,204378.0
2021-01-13 15:00:00,229.23,229.5,228.33,229.23,152653.0,229.23,229.5,228.33,229.23,152653.0
2021-01-14 09:30:00,229.86,234.73,229.86,233.52,120991.0,229.86,234.73,229.86,233.52,120991.0
2021-01-14 10:00:00,233.32,235.69,232.96,233.9,200261.0,233.32,235.69,232.96,233.9,200261.0
2021-01-14 11:00:00,233.92,234.01,230.07,231.19,90628.0,233.92,234.01,230.07,231.19,90628.0
2021-01-14 12:00:00,231.01,231.71,230.03,230.65,73017.0,231.01,231.71,230.03,230.65,73017.0
2021-01-14 13:00:00,230.62,231.09,229.64,229.83,56473.0,230.62,231.09,229.64,229.83,56473.0
2021-01-14 14:00:00,229.75,230.14,228.62,229.67,57114.0,229.75,230.14,228.62,229.67,57114.0
2021-01-14 15:00:00,229.6,229.71,227.02,227.33,171739.0,229.6,229.71,227.02,227.33,171739.0
2021-01-15 09:30:00,231.98,231.98,228.0,228.51,149287.0,231.98,231.98,228.0,228.51,149287.0
2021-01-15 10:00:00,228.82,228.82,225.05,226.18,162860.0,228.82,228.82,225.05,226.18,162860.0
2021-01-15 11:00:00,226.34,226.71,224.93,225.66,169740.0,226.34,226.71,224.93,225.66,169740.0
2021-01-15 12:00:00,225.69,225.73,223.9,224.34,193383.0,225.69,225.73,223.9,224.34,193383.0
2021-01-15 13:00:00,224.51,225.12,224.06,224.54,352462.0,224.51,225.12,224.06,224.54,352462.0
2021-01-15 14:00:00,224.59,224.87,223.87,224.14,117671.0,224.59,224.87,223.87,224.14,117671.0
2021-01-15 15:00:00,224.11,224.18,222.35,222.56,320934.0,224.11,224.18,222.35,222.56,320934.0
2021-01-19 09:30:00,223.12,225.65,218.62,219.16,175687.0,223.12,225.65,218.62,219.16,175687.0
2021-01-19 10:00:00,219.09,221.83,218.23,220.94,145917.0,219.09,221.83,218.23,220.94,145917.0
2021-01-19 11:00:00,220.98,221.21,219.09,221.15,244083.0,220.98,221.21,219.09,221.15,244083.0
2021-01-19 12:00:00,221.15,222.26,220.54,222.0,121279.0,221.15,222.26,220.54,222.0,121279.0
2021-01-19 13:00:00,221.95,222.27,221.16,222.2,137452.0,221.95,222.27,221.16,222.2,137452.0
2021-01-19 14:00:00,222.23,223.12,221.54,221.81,113034.0,222.23,223.12,221.54,221.81,113034.0
2021-01-19 15:00:00,221.9,222.43,220.8,221.08,316164.0,221.9,222.43,220.8,221.08,316164.0
2021-01-20 09:30:00,223.91,224.31,221.25,223.31,203268.0,223.91,224.31,221.25,223.31,203268.0
2021-01-20 10:00:00,223.12,227.2,222.95,226.18,237382.0,223.12,227.2,222.95,226.18,237382.0
2021-01-20 11:00:00,226.08,226.71,225.55,226.37,149813.0,226.08,226.71,225.55,226.37,149813.0
2021-01-20 12:00:00,226.38,227.77,226.37,226.88,377100.0,226.38,227.77,226.37,226.88,377100.0
2021-01-20 13:00:00,226.84,228.67,226.84,228.4,78865.0,226.84,228.67,226.84,228.4,78865.0
2021-01-20 14:00:00,228.29,228.68,227.42,227.9,66052.0,228.29,228.68,227.42,227.9,66052.0
2021-01-20 15:00:00,227.91,228.41,226.04,226.67,517050.0,227.91,228.41,226.04,226.67,517050.0
2021-01-21 09:30:00,227.43,228.29,225.59,227.29,96153.0,227.43,228.29,225.59,227.29,96153.0
2021-01-21 10:00:00,227.27,229.24,226.82,229.01,88940.0,227.27,229.24,226.82,229.01,88940.0
2021-01-21 11:00:00,229.06,230.89,228.24,230.62,392565.0,229.06,230.89,228.24,230.62,392565.0
2021-01-21 12:00:00,230.61,231.97,229.94,231.22,84539.0,230.61,231.97,229.94,231.22,84539.0
2021-01-21 13:00:00,231.12,231.93,230.26,230.26,61459.0,231.12,231.93,230.26,230.26,61459.0
2021-01-21 14:00:00,230.24,230.93,229.62,229.8,88324.0,230.24,230.93,229.62,229.8,88324.0
2021-01-21 15:00:00,229.77,230.6,229.15,229.39,148645.0,229.77,230.6,229.15,229.39,148645.0
2021-01-22 09:30:00,230.6,232.98,230.53,232.39,87495.0,230.6,232.98,230.53,232.39,87495.0
2021-01-22 10:00:00,232.46,233.45,231.29,232.8,181335.0,232.46,233.45,231.29,232.8,181335.0
2021-01-22 11:00:00,232.7,235.1,232.48,234.44,127990.0,232.7,235.1,232.48,234.44,127990.0
2021-01-22 12:00:00,234.49,235.16,234.04,234.55,104999.0,234.49,235.16,234.04,234.55,104999.0
2021-01-22 13:00:00,234.62,235.1,234.02,234.36,86576.0,234.62,235.1,234.02,234.36,86576.0
2021-01-22 14:00:00,234.39,235.3,233.52,235.18,102022.0,234.39,235.3,233.52,235.18,102022.0
2021-01-22 15:00:00,235.17,236.06,234.5,235.55,334022.0,235.17,236.06,234.5,235.55,334022.0
2021-01-25 09:30:00,237.59,240.6,235.61,236.43,151247.0,237.59,240.6,235.61,236.43,151247.0
2021-01-25 10:00:00,236.61,237.57,231.32,231.56,330046.0,236.61,237.57,231.32,231.56,330046.0
2021-01-25 11:00:00,231.64,234.75,230.35,234.75,288229.0,231.64,234.75,230.35,234.75,288229.0
2021-01-25 12:00:00,234.9,235.97,232.55,235.16,153929.0,234.9,235.97,232.55,235.16,153929.0
2021-01-25 13:00:00,235.15,235.81,234.34,235.22,75107.0,235.15,235.81,234.34,235.22,75107.0
2021-01-25 14:00:00,235.3,235.3,234.0,234.5,81797.0,235.3,235.3,234.0,234.5,81797.0
2021-01-25 15:00:00,234.48,235.15,233.81,235.0,246802.0,234.48,235.15,233.81,235.0,246802.0
2021-01-26 09:30:00,235.23,236.09,233.06,233.19,86591.0,235.23,236.09,233.06,233.19,86591.0
2021-01-26 10:00:00,233.34,236.56,233.34,236.31,239103.0,233.34,236.56,233.34,236.31,239103.0
2021-01-26 11:00:00,236.42,236.47,233.25,233.28,179376.0,236.42,236.47,233.25,233.28,179376.0
2021-01-26 12:00:00,233.71,234.47,232.73,234.19,69372.0,233.71,234.47,232.73,234.19,69372.0
2021-01-26 13:00:00,234.16,235.07,233.93,234.76,54351.0,234.16,235.07,233.93,234.76,54351.0
2021-01-26 14:00:00,234.69,234.8,234.17,234.63,67868.0,234.69,234.8,234.17,234.63,67868.0
2021-01-26 15:00:00,234.58,235.75,234.14,235.6,322746.0,234.58,235.75,234.14,235.6,322746.0
2021-01-27 09:30:00,229.17,232.47,226.4,227.31,331186.0,229.17,232.47,226.4,227.31,331186.0
2021-01-27 10:00:00,227.26,230.9,226.37,229.81,314550.0,227.26,230.9,226.37,229.81,314550.0
2021-01-27 11:00:00,229.79,229.79,225.14,225.23,252570.0,229.79,229.79,225.14,225.23,252570.0
2021-01-27 12:00:00,225.3,228.13,224.65,227.5,73715.0,225.3,228.13,224.65,227.5,73715.0
2021-01-27 13:00:00,227.23,228.3,226.18,226.77,54458.0,227.23,228.3,226.18,226.77,54458.0
2021-01-27 14:00:00,226.99,227.37,222.54,222.73,200271.0,226.99,227.37,222.54,222.73,200271.0
2021-01-27 15:00:00,222.72,224.35,221.26,223.41,404408.0,222.72,224.35,221.26,223.41,404408.0
2021-01-28 09:30:00,223.56,227.02,223.56,225.06,102334.0,223.56,227.02,223.56,225.06,102334.0
2021-01-28 10:00:00,225.65,226.21,221.79,225.33,146565.0,225.65,226.21,221.79,225.33,146565.0
2021-01-28 11:00:00,225.58,226.61,224.2,226.61,151987.0,225.58,226.61,224.2,226.61,151987.0
2021-01-28 12:00:00,226.69,229.22,226.41,228.2,200817.0,226.69,229.22,226.41,228.2,200817.0
2021-01-28 13:00:00,228.14,230.22,227.91,229.21,124693.0,228.14,230.22,227.91,229.21,124693.0
2021-01-28 14:00:00,229.27,229.64,227.65,228.19,160525.0,229.27,229.64,227.65,228.19,160525.0
2021-01-28 15:00:00,228.19,229.29,227.78,228.61,397544.0,228.19,229.29,227.78,228.61,397544.0
2021-01-29 09:30:00,225.94,227.67,223.37,225.33,105558.0,225.94,227.67,223.37,225.33,105558.0
2021-01-29 10:00:00,225.49,227.93,224.83,227.04,88591.0,225.49,227.93,224.83,227.04,88591.0
2021-01-29 11:00:00,227.15,227.32,224.82,226.17,106000.0,227.15,227.32,224.82,226.17,106000.0
2021-01-29 12:00:00,226.15,226.44,222.8,224.85,354841.0,226.15,226.44,222.8,224.85,354841.0
2021-01-29 13:00:00,224.84,226.8,224.12,224.78,498278.0,224.84,226.8,224.12,224.78,498278.0
2021-01-29 14:00:00,224.74,227.24,224.41,226.04,298842.0,224.74,227.24,224.41,226.04,298842.0
2021-01-29 15:00:00,225.99,228.99,225.9,227.53,493708.0,225.99,228.99,225.9,227.53,493708.0
2021-02-01 09:30:00,228.52,236.88,228.52,236.35,224947.0,228.52,236.88,228.52,236.35,224947.0
2021-02-01 10:00:00,236.08,239.02,235.41,237.52,397947.0,236.08,239.02,235.41,237.52,397947.0
2021-02-01 11:00:00,237.44,240.94,236.7,240.29,283897.0,237.44,240.94,236.7,240.29,283897.0
2021-02-01 12:00:00,240.29,241.65,239.59,241.53,177129.0,240.29,241.65,239.59,241.53,177129.0
2021-02-01 13:00:00,241.54,241.54,235.75,236.65,1439876.0,241.54,241.54,235.75,236.65,1439876.0
2021-02-01 14:00:00,236.7,236.87,234.31,234.95,401541.0,236.7,236.87,234.31,234.95,401541.0
2021-02-01 15:00:00,234.96,237.67,234.84,236.75,429217.0,234.96,237.67,234.84,236.75,429217.0
2021-02-02 09:30:00,238.18,247.86,237.71,246.29,213926.0,238.18,247.86,237.71,246.29,213926.0
2021-02-02 10:00:00,246.08,251.0,245.79,250.07,490775.0,246.08,251.0,245.79,250.07,490775.0
2021-02-02 11:00:00,250.03,255.07,249.55,255.07,582933.0,250.03,255.07,249.55,255.07,582933.0
2021-02-02 12:00:00,255.06,256.35,253.09,255.67,667197.0,255.06,256.35,253.09,255.67,667197.0
2021-02-02 13:00:00,255.68,255.9,252.31,255.48,389934.0,255.68,255.9,252.31,255.48,389934.0
2021-02-02 14:00:00,255.48,257.98,255.34,257.64,683886.0,255.48,257.98,255.34,257.64,683886.0
2021-02-02 15:00:00,257.54,259.1,255.47,257.76,1306099.0,257.54,259.1,255.47,257.76,1306099.0
2021-02-03 09:30:00,253.74,259.59,253.37,259.33,281120.0,253.74,259.59,253.37,259.33,281120.0
2021-02-03 10:00:00,259.43,260.71,257.05,260.08,731224.0,259.43,260.71,257.05,260.08,731224.0
2021-02-03 11:00:00,260.22,261.62,257.87,258.3,454226.0,260.22,261.62,257.87,258.3,454226.0
2021-02-03 12:00:00,258.3,260.83,258.03,260.19,197499.0,258.3,260.83,258.03,260.19,197499.0
2021-02-03 13:00:00,260.11,261.39,259.75,260.87,308135.0,260.11,261.39,259.75,260.87,308135.0
2021-02-03 14:00:00,260.82,261.6,259.17,259.7,157388.0,260.82,261.6,259.17,259.7,157388.0
2021-02-03 15:00:00,259.67,260.44,258.16,258.63,387337.0,259.67,260.44,258.16,258.63,387337.0
2021-02-04 09:30:00,259.0,264.0,258.27,262.74,173979.0,259.0,264.0,258.27,262.74,173979.0
2021-02-04 10:00:00,262.57,262.88,260.86,261.24,137514.0,262.57,262.88,260.86,261.24,137514.0
2021-02-04 11:00:00,261.28,264.25,261.05,264.11,178092.0,261.28,264.25,261.05,264.11,178092.0
2021-02-04 12:00:00,264.14,265.5,263.5,265.0,122711.0,264.14,265.5,263.5,265.0,122711.0
2021-02-04 13:00:00,265.04,265.04,263.26,263.63,93411.0,265.04,265.04,263.26,263.63,93411.0
2021-02-04 14:00:00,263.67,264.15,262.05,262.71,117106.0,263.67,264.15,262.05,262.71,117106.0
2021-02-04 15:00:00,262.73,264.24,262.05,264.2,250750.0,262.73,264.24,262.05,264.2,250750.0
2021-02-05 09:30:00,264.19,266.18,263.01,263.24,90041.0,264.19,266.18,263.01,263.24,90041.0
2021-02-05 10:00:00,263.24,264.08,261.28,263.11,127452.0,263.24,264.08,261.28,263.11,127452.0
2021-02-05 11:00:00,263.23,264.93,262.35,264.55,64549.0,263.23,264.93,262.35,264.55,64549.0
2021-02-05 12:00:00,264.55,265.94,264.18,265.28,46749.0,264.55,265.94,264.18,265.28,46749.0
2021-02-05 13:00:00,265.22,265.72,264.1,264.11,47957.0,265.22,265.72,264.1,264.11,47957.0
2021-02-05 14:00:00,263.98,264.96,263.2,263.79,78335.0,263.98,264.96,263.2,263.79,78335.0
2021-02-05 15:00:00,263.69,264.08,262.5,264.07,271889.0,263.69,264.08,262.5,264.07,271889.0
2021-02-08 09:30:00,268.54,273.0,268.53,271.8,239183.0,268.54,273.0,268.53,271.8,239183.0
2021-02-08 10:00:00,271.61,271.71,270.06,270.83,242357.0,271.61,271.71,270.06,270.83,242357.0
2021-02-08 11:00:00,270.8,271.48,269.82,270.73,111588.0,270.8,271.48,269.82,270.73,111588.0
2021-02-08 12:00:00,270.68,271.26,270.36,270.81,87116.0,270.68,271.26,270.36,270.81,87116.0
2021-02-08 13:00:00,270.81,272.05,270.48,271.26,115536.0,270.81,272.05,270.48,271.26,115536.0
2021-02-08 14:00:00,271.26,272.97,271.06,272.79,292810.0,271.26,272.97,271.06,272.79,292810.0
2021-02-08 15:00:00,272.77,273.34,271.9,272.52,389043.0,272.77,273.34,271.9,272.52,389043.0
2021-02-09 09:30:00,270.22,272.04,267.43,269.62,260020.0,270.22,272.04,267.43,269.62,260020.0
2021-02-09 10:00:00,269.34,273.25,269.01,273.03,86142.0,269.34,273.25,269.01,273.03,86142.0
2021-02-09 11:00:00,273.12,274.18,271.19,274.16,144610.0,273.12,274.18,271.19,274.16,144610.0
2021-02-09 12:00:00,274.09,274.37,273.31,273.98,162910.0,274.09,274.37,273.31,273.98,162910.0
2021-02-09 13:00:00,273.86,275.25,273.85,274.49,99996.0,273.86,275.25,273.85,274.49,99996.0
2021-02-09 14:00:00,274.46,275.22,274.44,274.95,86843.0,274.46,275.22,274.44,274.95,86843.0
2021-02-09 15:00:00,274.88,275.87,274.33,275.37,233312.0,274.88,275.87,274.33,275.37,233312.0
2021-02-10 09:30:00,276.0,277.41,275.09,275.25,111437.0,276.0,277.41,275.09,275.25,111437.0
2021-02-10 10:00:00,275.29,275.77,272.2,273.9,300292.0,275.29,275.77,272.2,273.9,300292.0
2021-02-10 11:00:00,273.97,275.43,273.5,274.91,145801.0,273.97,275.43,273.5,274.91,145801.0
2021-02-10 12:00:00,274.72,274.98,273.72,274.52,40897.0,274.72,274.98,273.72,274.52,40897.0
2021-02-10 13:00:00,274.42,274.81,273.96,274.42,37933.0,274.42,274.81,273.96,274.42,37933.0
2021-02-10 14:00:00,274.5,275.51,274.16,274.57,51482.0,274.5,275.51,274.16,274.57,51482.0
2021-02-10 15:00:00,274.55,274.64,272.71,274.09,174818.0,274.55,274.64,272.71,274.09,174818.0
2021-02-11 09:30:00,274.43,276.53,274.3,275.0,48982.0,274.43,276.53,274.3,275.0,48982.0
2021-02-11 10:00:00,275.03,278.14,274.85,276.83,98486.0,275.03,278.14,274.85,276.83,98486.0
2021-02-11 11:00:00,276.97,277.79,275.3,275.62,98020.0,276.97,277.79,275.3,275.62,98020.0
2021-02-11 12:00:00,275.69,276.47,273.68,274.56,116269.0,275.69,276.47,273.68,274.56,116269.0
2021-02-11 13:00:00,274.69,275.85,274.51,275.38,65139.0,274.69,275.85,274.51,275.38,65139.0
2021-02-11 14:00:00,275.39,275.94,275.1,275.81,23811.0,275.39,275.94,275.1,275.81,23811.0
2021-02-11 15:00:00,275.78,276.64,274.72,275.99,222526.0,275.78,276.64,274.72,275.99,222526.0
2021-02-12 09:30:00,276.83,281.32,273.99,280.89,125305.0,276.83,281.32,273.99,280.89,125305.0
2021-02-12 10:00:00,280.96,281.68,279.76,281.0,242579.0,280.96,281.68,279.76,281.0,242579.0
2021-02-12 11:00:00,280.97,282.0,280.71,281.85,130326.0,280.97,282.0,280.71,281.85,130326.0
2021-02-12 12:00:00,282.06,282.11,280.12,280.39,145268.0,282.06,282.11,280.12,280.39,145268.0
2021-02-12 13:00:00,280.43,280.77,278.68,279.75,148840.0,280.43,280.77,278.68,279.75,148840.0
2021-02-12 14:00:00,279.62,280.2,278.96,279.67,188689.0,279.62,280.2,278.96,279.67,188689.0
2021-02-12 15:00:00,279.64,281.36,278.99,281.36,314484.0,279.64,281.36,278.99,281.36,314484.0
2021-02-16 09:30:00,279.05,282.77,279.05,279.84,189156.0,279.05,282.77,279.05,279.84,189156.0
2021-02-16 10:00:00,279.73,280.34,276.37,277.07,268770.0,279.73,280.34,276.37,277.07,268770.0
2021-02-16 11:00:00,277.1,277.17,273.3,273.32,260634.0,277.1,277.17,273.3,273.32,260634.0
2021-02-16 12:00:00,273.24,274.58,272.21,273.85,171552.0,273.24,274.58,272.21,273.85,171552.0
2021-02-16 13:00:00,273.78,274.58,273.08,273.32,143542.0,273.78,274.58,273.08,273.32,143542.0
2021-02-16 14:00:00,273.37,275.39,273.29,275.19,122192.0,273.37,275.39,273.29,275.19,122192.0
2021-02-16 15:00:00,275.16,276.33,274.68,274.7,229702.0,275.16,276.33,274.68,274.7,229702.0
2021-02-17 09:30:00,268.08,271.81,266.09,270.88,108295.0,268.08,271.81,266.09,270.88,108295.0
2021-02-17 10:00:00,270.81,271.8,268.76,270.19,186207.0,270.81,271.8,268.76,270.19,186207.0
2021-02-17 11:00:00,270.34,270.34,267.23,268.57,131186.0,270.34,270.34,267.23,268.57,131186.0
2021-02-17 12:00:00,268.65,271.41,268.19,270.99,102282.0,268.65,271.41,268.19,270.99,102282.0
2021-02-17 13:00:00,270.95,272.18,270.72,271.99,53093.0,270.95,272.18,270.72,271.99,53093.0
2021-02-17 14:00:00,272.1,272.68,271.21,271.93,34530.0,272.1,272.68,271.21,271.93,34530.0
2021-02-17 15:00:00,271.93,272.46,269.74,271.05,287264.0,271.93,272.46,269.74,271.05,287264.0
2021-02-18 09:30:00,268.71,271.34,266.44,270.32,87103.0,268.71,271.34,266.44,270.32,87103.0
2021-02-18 10:00:00,270.21,270.73,268.78,269.68,114533.0,270.21,270.73,268.78,269.68,114533.0
2021-02-18 11:00:00,269.67,270.94,268.89,269.79,87889.0,269.67,270.94,268.89,269.79,87889.0
2021-02-18 12:00:00,269.7,271.15,269.05,270.46,96779.0,269.7,271.15,269.05,270.46,96779.0
2021-02-18 13:00:00,270.39,272.13,270.34,272.0,119552.0,270.39,272.13,270.34,272.0,119552.0
2021-02-18 14:00:00,272.06,273.49,271.96,273.38,90002.0,272.06,273.49,271.96,273.38,90002.0
2021-02-18 15:00:00,273.36,274.31,272.28,272.79,248247.0,273.36,274.31,272.28,272.79,248247.0
2021-02-19 09:30:00,274.93,276.57,273.81,275.43,71244.0,274.93,276.57,273.81,275.43,71244.0
2021-02-19 10:00:00,275.22,276.38,274.89,275.98,105517.0,275.22,276.38,274.89,275.98,105517.0
2021-02-19 11:00:00,275.94,277.13,275.43,276.38,87505.0,275.94,277.13,275.43,276.38,87505.0
2021-02-19 12:00:00,276.4,276.44,274.79,275.47,95864.0,276.4,276.44,274.79,275.47,95864.0
2021-02-19 13:00:00,275.57,276.54,275.07,275.9,161482.0,275.57,276.54,275.07,275.9,161482.0
2021-02-19 14:00:00,275.97,276.63,274.53,274.95,87520.0,275.97,276.63,274.53,274.95,87520.0
2021-02-19 15:00:00,274.95,276.35,274.41,276.34,265219.0,274.95,276.35,274.41,276.34,265219.0
2021-02-22 09:30:00,271.39,272.92,266.55,270.84,161854.0,271.39,272.92,266.55,270.84,161854.0
2021-02-22 10:00:00,270.68,271.92,269.31,269.91,293619.0,270.68,271.92,269.31,269.91,293619.0
2021-02-22 11:00:00,269.9,270.8,268.15,270.57,84671.0,269.9,270.8,268.15,270.57,84671.0
2021-02-22 12:00:00,270.51,271.85,269.9,271.84,63263.0,270.51,271.85,269.9,271.84,63263.0
2021-02-22 13:00:00,271.78,273.39,271.56,272.86,62470.0,271.78,273.39,271.56,272.86,62470.0
2021-02-22 14:00:00,272.74,273.22,271.62,271.81,56226.0,272.74,273.22,271.62,271.81,56226.0
2021-02-22 15:00:00,271.81,271.87,268.82,270.02,365047.0,271.81,271.87,268.82,270.02,365047.0
2021-02-23 09:30:00,261.01,263.51,254.17,259.22,216522.0,261.01,263.51,254.17,259.22,216522.0
2021-02-23 10:00:00,258.79,265.39,257.55,264.65,193847.0,258.79,265.39,257.55,264.65,193847.0
2021-02-23 11:00:00,264.49,265.51,259.86,260.15,148060.0,264.49,265.51,259.86,260.15,148060.0
2021-02-23 12:00:00,260.04,260.84,257.06,257.18,126986.0,260.04,260.84,257.06,257.18,126986.0
2021-02-23 13:00:00,257.1,260.28,256.98,258.93,148349.0,257.1,260.28,256.98,258.93,148349.0
2021-02-23 14:00:00,258.8,260.32,258.23,260.06,123993.0,258.8,260.32,258.23,260.06,123993.0
2021-02-23 15:00:00,260.06,264.01,259.69,261.51,264076.0,260.06,264.01,259.69,261.51,264076.0
2021-02-24 09:30:00,261.95,262.82,256.2,258.54,103543.0,261.95,262.82,256.2,258.54,103543.0
2021-02-24 10:00:00,258.53,260.0,255.23,258.99,287481.0,258.53,260.0,255.23,258.99,287481.0
2021-02-24 11:00:00,258.88,262.39,258.73,262.39,205132.0,258.88,262.39,258.73,262.39,205132.0
2021-02-24 12:00:00,262.05,262.35,260.51,261.02,102221.0,262.05,262.35,260.51,261.02,102221.0
2021-02-24 13:00:00,260.85,262.02,260.26,261.36,94781.0,260.85,262.02,260.26,261.36,94781.0
2021-02-24 14:00:00,261.44,261.54,259.96,260.97,123134.0,261.44,261.54,259.96,260.97,123134.0
2021-02-24 15:00:00,261.06,263.17,260.51,262.92,251324.0,261.06,263.17,260.51,262.92,251324.0
2021-02-25 09:30:00,261.0,264.94,259.77,263.0,97963.0,261.0,264.94,259.77,263.0,97963.0
2021-02-25 10:00:00,262.99,263.84,259.3,261.18,206834.0,262.99,263.84,259.3,261.18,206834.0
2021-02-25 11:00:00,261.29,262.82,259.0,259.04,161695.0,261.29,262.82,259.0,259.04,161695.0
2021-02-25 12:00:00,258.88,258.88,250.56,252.25,176737.0,258.88,258.88,250.56,252.25,176737.0
2021-02-25 13:00:00,252.09,254.54,250.91,252.56,152678.0,252.09,254.54,250.91,252.56,152678.0
2021-02-25 14:00:00,252.52,256.46,252.36,254.32,141959.0,252.52,256.46,252.36,254.32,141959.0
2021-02-25 15:00:00,254.21,254.5,249.58,251.14,410146.0,254.21,254.5,249.58,251.14,410146.0
2021-02-26 09:30:00,251.18,258.67,245.41,248.1,438873.0,251.18,258.67,245.41,248.1,438873.0
2021-02-26 10:00:00,247.69,250.31,242.81,244.66,598909.0,247.69,250.31,242.81,244.66,598909.0
2021-02-26 11:00:00,244.73,249.53,244.53,249.5,345607.0,244.73,249.53,244.53,249.5,345607.0
2021-02-26 12:00:00,249.5,249.79,246.05,246.45,207744.0,249.5,249.79,246.05,246.45,207744.0
2021-02-26 13:00:00,246.6,248.19,245.2,246.67,398794.0,246.6,248.19,245.2,246.67,398794.0
2021-02-26 14:00:00,246.45,248.95,245.11,248.37,280129.0,246.45,248.95,245.11,248.37,280129.0
2021-02-26 15:00:00,248.2,249.9,244.64,245.17,597516.0,248.2,249.9,244.64,245.17,597516.0
2021-03-01 09:30:00,248.67,250.0,246.02,246.92,203299.0,248.67,250.0,246.02,246.92,203299.0
2021-03-01 10:00:00,246.73,249.06,244.75,248.74,219226.0,246.73,249.06,244.75,248.74,219226.0
2021-03-01 11:00:00,248.83,250.56,247.64,250.34,176905.0,248.83,250.56,247.64,250.34,176905.0
2021-03-01 12:00:00,250.37,251.72,249.47,251.02,352587.0,250.37,251.72,249.47,251.02,352587.0
2021-03-01 13:00:00,251.02,252.02,250.25,250.46,155812.0,251.02,252.02,250.25,250.46,155812.0
2021-03-01 14:00:00,250.59,253.51,249.85,251.8,436032.0,250.59,253.51,249.85,251.8,436032.0
2021-03-01 15:00:00,251.72,253.52,251.02,253.24,347487.0,251.72,253.52,251.02,253.24,347487.0
2021-03-02 09:30:00,255.8,256.78,251.04,252.4,79193.0,255.8,256.78,251.04,252.4,79193.0
2021-03-02 10:00:00,252.4,253.87,250.79,251.79,112944.0,252.4,253.87,250.79,251.79,112944.0
2021-03-02 11:00:00,251.64,252.75,248.94,249.6,111686.0,251.64,252.75,248.94,249.6,111686.0
2021-03-02 12:00:00,249.4,251.71,249.22,250.79,65610.0,249.4,251.71,249.22,250.79,65610.0
2021-03-02 13:00:00,250.99,251.69,250.42,250.79,60650.0,250.99,251.69,250.42,250.79,60650.0
2021-03-02 14:00:00,250.94,251.78,248.42,249.72,82418.0,250.94,251.78,248.42,249.72,82418.0
2021-03-02 15:00:00,249.66,250.78,247.74,248.12,244879.0,249.66,250.78,247.74,248.12,244879.0
2021-03-03 09:30:00,245.34,246.65,242.12,242.8,110504.0,245.34,246.65,242.12,242.8,110504.0
2021-03-03 10:00:00,242.73,244.41,240.49,243.39,266861.0,242.73,244.41,240.49,243.39,266861.0
2021-03-03 11:00:00,243.5,245.15,241.92,242.41,105667.0,243.5,245.15,241.92,242.41,105667.0
2021-03-03 12:00:00,242.2,242.78,239.51,239.67,81215.0,242.2,242.78,239.51,239.67,81215.0
2021-03-03 13:00:00,239.62,240.31,237.71,238.11,102028.0,239.62,240.31,237.71,238.11,102028.0
2021-03-03 14:00:00,238.02,238.58,236.18,238.44,185864.0,238.02,238.58,236.18,238.44,185864.0
2021-03-03 15:00:00,238.44,238.54,235.88,236.7,293786.0,238.44,238.54,235.88,236.7,293786.0
2021-03-04 09:30:00,234.68,236.99,231.4,231.79,121956.0,234.68,236.99,231.4,231.79,121956.0
2021-03-04 10:00:00,231.9,235.8,228.0,234.06,264985.0,231.9,235.8,228.0,234.06,264985.0
2021-03-04 11:00:00,234.18,237.18,232.95,236.73,198233.0,234.18,237.18,232.95,236.73,198233.0
2021-03-04 12:00:00,236.59,236.93,228.75,229.78,161624.0,236.59,236.93,228.75,229.78,161624.0
2021-03-04 13:00:00,229.84,230.67,226.43,227.3,297605.0,229.84,230.67,226.43,227.3,297605.0
2021-03-04 14:00:00,227.3,231.56,227.0,231.39,198578.0,227.3,231.56,227.0,231.39,198578.0
2021-03-04 15:00:00,231.36,231.81,229.07,230.35,323224.0,231.36,231.81,229.07,230.35,323224.0
2021-03-05 09:30:00,234.53,234.53,226.8,229.0,185018.0,234.53,234.53,226.8,229.0,185018.0
2021-03-05 10:00:00,229.0,231.02,225.57,226.9,299178.0,229.0,231.02,225.57,226.9,299178.0
2021-03-05 11:00:00,227.21,227.96,222.53,227.96,208469.0,227.21,227.96,222.53,227.96,208469.0
2021-03-05 12:00:00,228.07,235.29,227.2,235.09,224177.0,228.07,235.29,227.2,235.09,224177.0
2021-03-05 13:00:00,235.0,237.16,233.55,235.55,280518.0,235.0,237.16,233.55,235.55,280518.0
2021-03-05 14:00:00,235.67,236.99,233.56,236.77,167958.0,235.67,236.99,233.56,236.77,167958.0
2021-03-05 15:00:00,236.92,237.58,235.63,237.13,319649.0,236.92,237.58,235.63,237.13,319649.0
2021-03-08 09:30:00,236.47,240.46,233.95,237.18,95455.0,236.47,240.46,233.95,237.18,95455.0
2021-03-08 10:00:00,237.63,240.35,235.97,238.16,78856.0,237.63,240.35,235.97,238.16,78856.0
2021-03-08 11:00:00,238.08,239.33,234.99,235.53,77135.0,238.08,239.33,234.99,235.53,77135.0
2021-03-08 12:00:00,235.34,237.59,234.02,235.1,87309.0,235.34,237.59,234.02,235.1,87309.0
2021-03-08 13:00:00,235.21,237.08,232.73,233.01,86154.0,235.21,237.08,232.73,233.01,86154.0
2021-03-08 14:00:00,232.77,235.45,232.68,233.07,208267.0,232.77,235.45,232.68,233.07,208267.0
2021-03-08 15:00:00,233.08,233.08,230.64,230.99,254617.0,233.08,233.08,230.64,230.99,254617.0
2021-03-09 09:30:00,243.69,247.19,241.5,246.78,298434.0,243.69,247.19,241.5,246.78,298434.0
2021-03-09 10:00:00,246.77,247.6,243.93,244.27,427958.0,246.77,247.6,243.93,244.27,427958.0
2021-03-09 11:00:00,244.22,244.45,241.18,241.49,580923.0,244.22,244.45,241.18,241.49,580923.0
2021-03-09 12:00:00,241.47,243.96,240.94,243.43,211288.0,241.47,243.96,240.94,243.43,211288.0
2021-03-09 13:00:00,243.56,246.78,243.45,246.47,164531.0,243.56,246.78,243.45,246.47,164531.0
2021-03-09 14:00:00,246.51,246.6,244.57,245.71,134227.0,246.51,246.6,244.57,245.71,134227.0
2021-03-09 15:00:00,245.7,248.0,245.55,245.92,427582.0,245.7,248.0,245.55,245.92,427582.0
2021-03-10 09:30:00,250.54,251.04,247.27,249.32,124464.0,250.54,251.04,247.27,249.32,124464.0
2021-03-10 10:00:00,249.47,252.46,245.19,247.52,241308.0,249.47,252.46,245.19,247.52,241308.0
2021-03-10 11:00:00,247.82,249.16,246.74,248.32,85481.0,247.82,249.16,246.74,248.32,85481.0
2021-03-10 12:00:00,248.38,248.66,245.18,247.49,125501.0,248.38,248.66,245.18,247.49,125501.0
2021-03-10 13:00:00,247.49,247.87,244.22,244.94,124970.0,247.49,247.87,244.22,244.94,124970.0
2021-03-10 14:00:00,244.88,247.29,244.5,245.46,112627.0,244.88,247.29,244.5,245.46,112627.0
2021-03-10 15:00:00,245.58,245.86,242.52,242.71,356763.0,245.58,245.86,242.52,242.71,356763.0
2021-03-11 09:30:00,248.29,251.61,247.67,251.51,118180.0,248.29,251.61,247.67,251.51,118180.0
2021-03-11 10:00:00,251.79,254.23,249.65,253.66,194221.0,251.79,254.23,249.65,253.66,194221.0
2021-03-11 11:00:00,253.85,258.98,253.63,257.44,255325.0,253.85,258.98,253.63,257.44,255325.0
2021-03-11 12:00:00,257.33,258.99,256.29,257.62,155515.0,257.33,258.99,256.29,257.62,155515.0
2021-03-11 13:00:00,257.5,258.68,256.06,256.25,104073.0,257.5,258.68,256.06,256.25,104073.0
2021-03-11 14:00:00,256.34,258.05,255.94,257.24,132878.0,256.34,258.05,255.94,257.24,132878.0
2021-03-11 15:00:00,257.24,258.29,256.25,257.37,335831.0,257.24,258.29,256.25,257.37,335831.0
2021-03-12 09:30:00,250.99,252.45,246.56,251.71,117058.0,250.99,252.45,246.56,251.71,117058.0
2021-03-12 10:00:00,251.57,252.36,246.62,247.51,166361.0,251.57,252.36,246.62,247.51,166361.0
2021-03-12 11:00:00,247.46,250.9,247.14,250.75,93877.0,247.46,250.9,247.14,250.75,93877.0
2021-03-12 12:00:00,250.89,252.0,249.72,250.3,65814.0,250.89,252.0,249.72,250.3,65814.0
2021-03-12 13:00:00,250.25,251.1,248.26,248.35,70161.0,250.25,251.1,248.26,248.35,70161.0
2021-03-12 14:00:00,248.33,249.5,247.5,249.49,75966.0,248.33,249.5,247.5,249.49,75966.0
2021-03-12 15:00:00,249.49,252.95,249.33,252.74,363918.0,249.49,252.95,249.33,252.74,363918.0
2021-03-15 09:30:00,250.47,252.9,247.5,247.75,120410.0,250.47,252.9,247.5,247.75,120410.0
2021-03-15 10:00:00,247.71,251.82,247.52,248.44,209036.0,247.71,251.82,247.52,248.44,209036.0
2021-03-15 11:00:00,249.0,250.69,247.29,248.37,132824.0,249.0,250.69,247.29,248.37,132824.0
2021-03-15 12:00:00,248.24,250.87,248.24,249.38,125249.0,248.24,250.87,248.24,249.38,125249.0
2021-03-15 13:00:00,249.49,250.25,248.66,250.2,90790.0,249.49,250.25,248.66,250.2,90790.0
2021-03-15 14:00:00,250.48,253.19,250.46,253.19,76843.0,250.48,253.19,250.46,253.19,76843.0
2021-03-15 15:00:00,253.19,254.96,251.36,254.88,158212.0,253.19,254.96,251.36,254.88,158212.0
2021-03-16 09:30:00,256.67,259.77,255.44,259.11,128331.0,256.67,259.77,255.44,259.11,128331.0
2021-03-16 10:00:00,259.32,260.44,257.62,259.86,116745.0,259.32,260.44,257.62,259.86,116745.0
2021-03-16 11:00:00,259.41,260.47,258.73,258.98,151451.0,259.41,260.47,258.73,258.98,151451.0
2021-03-16 12:00:00,258.96,259.36,256.2,258.08,97606.0,258.96,259.36,256.2,258.08,97606.0
2021-03-16 13:00:00,258.01,258.6,256.45,257.18,72010.0,258.01,258.6,256.45,257.18,72010.0
2021-03-16 14:00:00,257.27,257.62,254.19,255.18,149888.0,257.27,257.62,254.19,255.18,149888.0
2021-03-16 15:00:00,255.12,257.37,254.83,257.04,274961.0,255.12,257.37,254.83,257.04,274961.0
2021-03-17 09:30:00,253.76,256.85,250.49,256.85,79664.0,253.76,256.85,250.49,256.85,79664.0
2021-03-17 10:00:00,256.73,257.47,254.1,255.08,100591.0,256.73,257.47,254.1,255.08,100591.0
2021-03-17 11:00:00,255.22,255.75,252.99,254.09,55997.0,255.22,255.75,252.99,254.09,55997.0
2021-03-17 12:00:00,253.95,255.49,252.55,252.8,41107.0,253.95,255.49,252.55,252.8,41107.0
2021-03-17 13:00:00,252.78,254.17,252.43,253.69,56629.0,252.78,254.17,252.43,253.69,56629.0
2021-03-17 14:00:00,253.89,262.37,253.8,262.37,174490.0,253.89,262.37,253.8,262.37,174490.0
2021-03-17 15:00:00,262.59,263.28,259.73,260.85,336029.0,262.59,263.28,259.73,260.85,336029.0
2021-03-18 09:30:00,254.28,257.4,253.51,256.43,93484.0,254.28,257.4,253.51,256.43,93484.0
2021-03-18 10:00:00,255.91,256.26,252.62,255.71,122638.0,255.91,256.26,252.62,255.71,122638.0
2021-03-18 11:00:00,255.87,256.24,253.8,254.64,111456.0,255.87,256.24,253.8,254.64,111456.0
2021-03-18 12:00:00,254.46,255.63,252.79,253.07,92974.0,254.46,255.63,252.79,253.07,92974.0
2021-03-18 13:00:00,253.15,255.55,253.15,255.46,67047.0,253.15,255.55,253.15,255.46,67047.0
2021-03-18 14:00:00,255.56,255.56,252.0,252.79,73356.0,255.56,255.56,252.0,252.79,73356.0
2021-03-18 15:00:00,252.57,253.05,248.49,249.07,310290.0,252.57,253.05,248.49,249.07,310290.0
2021-03-19 09:30:00,250.11,254.18,249.75,253.7,149713.0,250.11,254.18,249.75,253.7,149713.0
2021-03-19 10:00:00,253.27,253.48,247.97,252.69,66404.0,253.27,253.48,247.97,252.69,66404.0
2021-03-19 11:00:00,252.79,254.61,251.57,254.4,40258.0,252.79,254.61,251.57,254.4,40258.0
2021-03-19 12:00:00,254.38,255.7,253.9,255.05,80019.0,254.38,255.7,253.9,255.05,80019.0
2021-03-19 13:00:00,255.09,255.29,253.56,253.77,51494.0,255.09,255.29,253.56,253.77,51494.0
2021-03-19 14:00:00,253.91,254.22,252.31,253.32,63421.0,253.91,254.22,252.31,253.32,63421.0
2021-03-19 15:00:00,253.42,253.44,251.0,251.22,168501.0,253.42,253.44,251.0,251.22,168501.0
2021-03-22 09:30:00,251.33,258.3,251.33,257.52,102850.0,251.33,258.3,251.33,257.52,102850.0
2021-03-22 10:00:00,257.53,258.96,255.34,258.62,77588.0,257.53,258.96,255.34,258.62,77588.0
2021-03-22 11:00:00,258.5,259.85,257.49,258.18,72971.0,258.5,259.85,257.49,258.18,72971.0
2021-03-22 12:00:00,258.25,259.48,258.22,259.09,56207.0,258.25,259.48,258.22,259.09,56207.0
2021-03-22 13:00:00,259.0,259.32,257.75,259.2,80678.0,259.0,259.32,257.75,259.2,80678.0
2021-03-22 14:00:00,259.22,259.46,258.01,258.88,58561.0,259.22,259.46,258.01,258.88,58561.0
2021-03-22 15:00:00,258.97,259.24,257.14,257.51,164522.0,258.97,259.24,257.14,257.51,164522.0
2021-03-23 09:30:00,258.77,261.98,258.37,259.24,61414.0,258.77,261.98,258.37,259.24,61414.0
2021-03-23 10:00:00,259.15,260.9,258.18,260.9,59157.0,259.15,260.9,258.18,260.9,59157.0
2021-03-23 11:00:00,260.76,261.18,259.15,259.15,35006.0,260.76,261.18,259.15,259.15,35006.0
2021-03-23 12:00:00,259.42,260.32,258.77,260.0,44316.0,259.42,260.32,258.77,260.0,44316.0
2021-03-23 13:00:00,260.01,260.89,258.58,258.94,39352.0,260.01,260.89,258.58,258.94,39352.0
2021-03-23 14:00:00,258.83,260.45,258.22,258.22,46361.0,258.83,260.45,258.22,258.22,46361.0
2021-03-23 15:00:00,258.31,258.85,256.56,257.16,116869.0,258.31,258.85,256.56,257.16,116869.0
2021-03-24 09:30:00,256.73,258.0,253.61,253.72,48391.0,256.73,258.0,253.61,253.72,48391.0
2021-03-24 10:00:00,253.52,256.36,252.8,255.76,68280.0,253.52,256.36,252.8,255.76,68280.0
2021-03-24 11:00:00,256.13,256.77,253.0,253.48,28466.0,256.13,256.77,253.0,253.48,28466.0
2021-03-24 12:00:00,253.58,254.39,251.79,252.0,51919.0,253.58,254.39,251.79,252.0,51919.0
2021-03-24 13:00:00,251.83,252.25,250.5,250.88,95913.0,251.83,252.25,250.5,250.88,95913.0
2021-03-24 14:00:00,250.84,250.84,248.08,248.08,135157.0,250.84,250.84,248.08,248.08,135157.0
2021-03-24 15:00:00,248.07,248.94,245.22,245.98,504816.0,248.07,248.94,245.22,245.98,504816.0
2021-03-25 09:30:00,244.16,248.86,243.11,247.74,109318.0,244.16,248.86,243.11,247.74,109318.0
2021-03-25 10:00:00,247.46,249.92,244.03,245.0,118813.0,247.46,249.92,244.03,245.0,118813.0
2021-03-25 11:00:00,245.3,247.5,244.65,247.5,62064.0,245.3,247.5,244.65,247.5,62064.0
2021-03-25 12:00:00,247.11,248.32,246.06,247.39,104457.0,247.11,248.32,246.06,247.39,104457.0
2021-03-25 13:00:00,247.41,248.0,244.26,244.44,62250.0,247.41,248.0,244.26,244.44,62250.0
2021-03-25 14:00:00,244.26,245.44,243.24,245.24,92030.0,244.26,245.44,243.24,245.24,92030.0
2021-03-25 15:00:00,245.23,247.46,244.92,245.96,208304.0,245.23,247.46,244.92,245.96,208304.0
2021-03-26 09:30:00,246.96,248.93,245.05,248.26,71990.0,246.96,248.93,245.05,248.26,71990.0
2021-03-26 10:00:00,248.3,251.63,248.11,248.24,43028.0,248.3,251.63,248.11,248.24,43028.0
2021-03-26 11:00:00,247.82,248.83,246.38,247.72,42429.0,247.82,248.83,246.38,247.72,42429.0
2021-03-26 12:00:00,247.72,249.57,247.57,247.65,25869.0,247.72,249.57,247.57,247.65,25869.0
2021-03-26 13:00:00,247.71,249.47,246.69,246.91,32833.0,247.71,249.47,246.69,246.91,32833.0
2021-03-26 14:00:00,246.96,247.21,243.31,245.68,73135.0,246.96,247.21,243.31,245.68,73135.0
2021-03-26 15:00:00,245.69,249.81,245.3,249.64,172199.0,245.69,249.81,245.3,249.64,172199.0
2021-03-29 09:30:00,248.6,248.84,243.69,243.69,46657.0,248.6,248.84,243.69,243.69,46657.0
2021-03-29 10:00:00,243.52,243.53,240.68,241.23,91561.0,243.52,243.53,240.68,241.23,91561.0
2021-03-29 11:00:00,241.03,242.89,240.42,242.46,116332.0,241.03,242.89,240.42,242.46,116332.0
2021-03-29 12:00:00,242.46,243.61,240.51,243.61,72743.0,242.46,243.61,240.51,243.61,72743.0
2021-03-29 13:00:00,243.66,245.28,243.5,243.77,63099.0,243.66,245.28,243.5,243.77,63099.0
2021-03-29 14:00:00,243.62,244.08,241.71,242.09,53150.0,243.62,244.08,241.71,242.09,53150.0
2021-03-29 15:00:00,242.44,244.52,242.44,243.25,168702.0,242.44,244.52,242.44,243.25,168702.0
2021-03-30 09:30:00,242.45,242.55,237.79,240.08,80243.0,242.45,242.55,237.79,240.08,80243.0
2021-03-30 10:00:00,240.11,242.86,238.61,242.86,76572.0,240.11,242.86,238.61,242.86,76572.0
2021-03-30 11:00:00,242.93,244.41,241.7,242.06,37590.0,242.93,244.41,241.7,242.06,37590.0
2021-03-30 12:00:00,241.95,243.25,241.51,242.67,38682.0,241.95,243.25,241.51,242.67,38682.0
2021-03-30 13:00:00,242.7,244.18,242.14,243.19,40169.0,242.7,244.18,242.14,243.19,40169.0
2021-03-30 14:00:00,243.03,244.57,242.73,244.57,30050.0,243.03,244.57,242.73,244.57,30050.0
2021-03-30 15:00:00,244.55,244.62,242.58,243.25,121416.0,244.55,244.62,242.58,243.25,121416.0
2021-03-31 09:30:00,244.94,248.99,243.79,248.94,45146.0,244.94,248.99,243.79,248.94,45146.0
2021-03-31 10:00:00,249.16,251.47,248.11,250.14,105150.0,249.16,251.47,248.11,250.14,105150.0
2021-03-31 11:00:00,249.95,252.26,249.42,251.55,74293.0,249.95,252.26,249.42,251.55,74293.0
2021-03-31 12:00:00,251.56,252.2,251.17,251.69,38077.0,251.56,252.2,251.17,251.69,38077.0
2021-03-31 13:00:00,251.56,252.09,250.4,250.51,57440.0,251.56,252.09,250.4,250.51,57440.0
2021-03-31 14:00:00,250.73,251.41,250.17,251.13,42143.0,250.73,251.41,250.17,251.13,42143.0
2021-03-31 15:00:00,251.32,251.89,248.37,248.4,203590.0,251.32,251.89,248.37,248.4,203590.0
2021-04-01 09:30:00,253.49,257.58,252.75,257.58,156414.0,253.49,257.58,252.75,257.58,156414.0
2021-04-01 10:00:00,257.48,259.85,256.75,257.31,166887.0,257.48,259.85,256.75,257.31,166887.0
2021-04-01 11:00:00,257.22,257.27,253.92,254.57,148742.0,257.22,257.27,253.92,254.57,148742.0
2021-04-01 12:00:00,254.57,255.04,252.53,253.0,48927.0,254.57,255.04,252.53,253.0,48927.0
2021-04-01 13:00:00,253.26,253.82,252.19,252.8,45924.0,253.26,253.82,252.19,252.8,45924.0
2021-04-01 14:00:00,252.7,254.16,252.65,252.66,61822.0,252.7,254.16,252.65,252.66,61822.0
2021-04-01 15:00:00,252.49,255.09,251.91,254.98,143878.0,252.49,255.09,251.91,254.98,143878.0
2021-04-05 09:30:00,255.35,259.31,254.94,255.93,96110.0,255.35,259.31,254.94,255.93,96110.0
2021-04-05 10:00:00,256.52,256.52,253.9,254.47,88109.0,256.52,256.52,253.9,254.47,88109.0
2021-04-05 11:00:00,254.46,255.29,253.75,254.21,41691.0,254.46,255.29,253.75,254.21,41691.0
2021-04-05 12:00:00,254.36,255.05,252.64,254.82,114718.0,254.36,255.05,252.64,254.82,114718.0
2021-04-05 13:00:00,254.88,256.0,254.61,255.36,35382.0,254.88,256.0,254.61,255.36,35382.0
2021-04-05 14:00:00,255.36,255.99,254.95,255.87,50414.0,255.36,255.99,254.95,255.87,50414.0
2021-04-05 15:00:00,255.84,256.06,254.61,254.89,151527.0,255.84,256.06,254.61,254.89,151527.0
2021-04-06 09:30:00,253.81,255.0,251.79,254.55,39258.0,253.81,255.0,251.79,254.55,39258.0
2021-04-06 10:00:00,254.72,256.41,254.29,256.15,74654.0,254.72,256.41,254.29,256.15,74654.0
2021-04-06 11:00:00,256.14,260.42,255.66,260.38,170611.0,256.14,260.42,255.66,260.38,170611.0
2021-04-06 12:00:00,260.31,260.37,258.15,258.22,36371.0,260.31,260.37,258.15,258.22,36371.0
2021-04-06 13:00:00,258.26,258.54,256.96,257.89,18803.0,258.26,258.54,256.96,257.89,18803.0
2021-04-06 14:00:00,257.98,258.41,256.19,256.76,48898.0,257.98,258.41,256.19,256.76,48898.0
2021-04-06 15:00:00,256.74,256.82,253.82,254.9,223554.0,256.74,256.82,253.82,254.9,223554.0
2021-04-07 09:30:00,254.35,255.09,251.22,253.06,47575.0,254.35,255.09,251.22,253.06,47575.0
2021-04-07 10:00:00,252.76,255.84,252.74,254.37,42054.0,252.76,255.84,252.74,254.37,42054.0
2021-04-07 11:00:00,254.48,255.89,252.6,252.82,71780.0,254.48,255.89,252.6,252.82,71780.0
2021-04-07 12:00:00,252.87,253.48,252.14,252.41,35300.0,252.87,253.48,252.14,252.41,35300.0
2021-04-07 13:00:00,252.41,253.32,251.85,253.26,33292.0,252.41,253.32,251.85,253.26,33292.0
2021-04-07 14:00:00,253.07,253.68,252.78,253.08,44271.0,253.07,253.68,252.78,253.08,44271.0
2021-04-07 15:00:00,253.1,253.48,251.28,251.93,143287.0,253.1,253.48,251.28,251.93,143287.0
2021-04-08 09:30:00,256.39,259.03,255.07,258.09,115281.0,256.39,259.03,255.07,258.09,115281.0
2021-04-08 10:00:00,258.13,258.14,254.69,255.77,115707.0,258.13,258.14,254.69,255.77,115707.0
2021-04-08 11:00:00,255.76,255.82,254.66,255.26,83871.0,255.76,255.82,254.66,255.26,83871.0
2021-04-08 12:00:00,255.17,255.88,253.71,254.52,57280.0,255.17,255.88,253.71,254.52,57280.0
2021-04-08 13:00:00,254.52,255.0,253.83,254.42,51802.0,254.52,255.0,253.83,254.42,51802.0
2021-04-08 14:00:00,254.37,255.0,254.08,254.8,51146.0,254.37,255.0,254.08,254.8,51146.0
2021-04-08 15:00:00,254.71,257.05,254.69,257.04,166555.0,254.71,257.05,254.69,257.04,166555.0
2021-04-09 09:30:00,255.24,256.98,253.74,255.51,94773.0,255.24,256.98,253.74,255.51,94773.0
2021-04-09 10:00:00,255.14,257.14,254.99,255.9,156412.0,255.14,257.14,254.99,255.9,156412.0
2021-04-09 11:00:00,256.06,257.16,255.49,256.56,32298.0,256.06,257.16,255.49,256.56,32298.0
2021-04-09 12:00:00,256.54,257.59,256.53,257.17,48406.0,256.54,257.59,256.53,257.17,48406.0
2021-04-09 13:00:00,257.4,258.65,256.87,257.07,53417.0,257.4,258.65,256.87,257.07,53417.0
2021-04-09 14:00:00,257.12,257.61,256.31,256.69,45242.0,257.12,257.61,256.31,256.69,45242.0
2021-04-09 15:00:00,256.58,258.56,256.24,257.61,97725.0,256.58,258.56,256.24,257.61,97725.0
2021-04-12 09:30:00,255.36,257.0,253.08,254.16,46330.0,255.36,257.0,253.08,254.16,46330.0
2021-04-12 10:00:00,254.64,257.46,254.6,257.2,44560.0,254.64,257.46,254.6,257.2,44560.0
2021-04-12 11:00:00,257.41,258.18,256.3,256.91,35237.0,257.41,258.18,256.3,256.91,35237.0
2021-04-12 12:00:00,257.07,259.72,256.85,259.26,47651.0,257.07,259.72,256.85,259.26,47651.0
2021-04-12 13:00:00,259.35,259.99,258.88,259.28,42669.0,259.35,259.99,258.88,259.28,42669.0
2021-04-12 14:00:00,259.36,259.49,258.77,259.37,51671.0,259.36,259.49,258.77,259.37,51671.0
2021-04-12 15:00:00,259.37,259.8,258.38,259.78,145410.0,259.37,259.8,258.38,259.78,145410.0
2021-04-13 09:30:00,260.52,266.26,260.02,265.66,169950.0,260.52,266.26,260.02,265.66,169950.0
2021-04-13 10:00:00,265.66,266.71,263.83,266.07,232249.0,265.66,266.71,263.83,266.07,232249.0
2021-04-13 11:00:00,266.19,266.2,262.27,262.69,82055.0,266.19,266.2,262.27,262.69,82055.0
2021-04-13 12:00:00,262.9,262.97,261.94,262.0,28518.0,262.9,262.97,261.94,262.0,28518.0
2021-04-13 13:00:00,262.01,268.88,262.01,265.19,372447.0,262.01,268.88,262.01,265.19,372447.0
2021-04-13 14:00:00,265.31,266.74,264.8,266.37,99937.0,265.31,266.74,264.8,266.37,99937.0
2021-04-13 15:00:00,266.37,267.84,265.59,265.89,229250.0,266.37,267.84,265.59,265.89,229250.0
2021-04-14 09:30:00,268.73,268.93,265.7,267.94,87198.0,268.73,268.93,265.7,267.94,87198.0
2021-04-14 10:00:00,267.9,268.08,264.36,264.58,64836.0,267.9,268.08,264.36,264.58,64836.0
2021-04-14 11:00:00,264.41,265.47,262.01,263.52,82058.0,264.41,265.47,262.01,263.52,82058.0
2021-04-14 12:00:00,263.68,264.59,262.68,263.58,31678.0,263.68,264.59,262.68,263.58,31678.0
2021-04-14 13:00:00,263.38,263.79,260.62,260.62,63549.0,263.38,263.79,260.62,260.62,63549.0
2021-04-14 14:00:00,260.73,262.41,259.26,259.38,89347.0,260.73,262.41,259.26,259.38,89347.0
2021-04-14 15:00:00,259.4,261.36,259.4,259.84,182347.0,259.4,261.36,259.4,259.84,182347.0
2021-04-15 09:30:00,262.26,263.71,258.28,259.02,265032.0,262.26,263.71,258.28,259.02,265032.0
2021-04-15 10:00:00,258.71,259.98,256.73,258.17,425370.0,258.71,259.98,256.73,258.17,425370.0
2021-04-15 11:00:00,258.46,259.95,256.04,256.49,379623.0,258.46,259.95,256.04,256.49,379623.0
2021-04-15 12:00:00,256.44,257.23,254.52,256.09,370334.0,256.44,257.23,254.52,256.09,370334.0
2021-04-15 13:00:00,255.97,257.77,254.15,256.7,385097.0,255.97,257.77,254.15,256.7,385097.0
2021-04-15 14:00:00,256.71,258.65,256.63,258.41,237685.0,256.71,258.65,256.63,258.41,237685.0
2021-04-15 15:00:00,258.39,260.31,258.07,260.15,311471.0,258.39,260.31,258.07,260.15,311471.0
2021-04-16 09:30:00,255.64,258.48,254.4,256.13,151499.0,255.64,258.48,254.4,256.13,151499.0
2021-04-16 10:00:00,256.8,258.04,255.04,256.47,162776.0,256.8,258.04,255.04,256.47,162776.0
2021-04-16 11:00:00,256.52,257.03,254.47,255.88,94873.0,256.52,257.03,254.47,255.88,94873.0
2021-04-16 12:00:00,255.92,257.01,255.67,255.95,66275.0,255.92,257.01,255.67,255.95,66275.0
2021-04-16 13:00:00,255.96,256.31,254.5,254.95,63638.0,255.96,256.31,254.5,254.95,63638.0
2021-04-16 14:00:00,254.98,255.27,253.89,254.79,61069.0,254.98,255.27,253.89,254.79,61069.0
2021-04-16 15:00:00,254.8,256.35,254.39,256.35,177262.0,254.8,256.35,254.39,256.35,177262.0
2021-04-19 09:30:00,254.64,257.49,254.04,256.31,28663.0,254.64,257.49,254.04,256.31,28663.0
2021-04-19 10:00:00,256.36,256.52,252.57,254.21,91557.0,256.36,256.52,252.57,254.21,91557.0
2021-04-19 11:00:00,254.34,255.53,252.56,253.39,80463.0,254.34,255.53,252.56,253.39,80463.0
2021-04-19 12:00:00,253.39,253.9,251.39,252.62,111887.0,253.39,253.9,251.39,252.62,111887.0
2021-04-19 13:00:00,252.56,254.28,252.39,254.02,74350.0,252.56,254.28,252.39,254.02,74350.0
2021-04-19 14:00:00,254.02,254.89,253.48,254.4,71808.0,254.02,254.89,253.48,254.4,71808.0
2021-04-19 15:00:00,254.47,254.7,253.53,254.6,159199.0,254.47,254.7,253.53,254.6,159199.0
2021-04-20 09:30:00,253.81,255.51,252.61,254.73,132826.0,253.81,255.51,252.61,254.73,132826.0
2021-04-20 10:00:00,254.95,255.28,251.32,251.72,55491.0,254.95,255.28,251.32,251.72,55491.0
2021-04-20 11:00:00,251.57,252.03,248.97,250.26,74686.0,251.57,252.03,248.97,250.26,74686.0
2021-04-20 12:00:00,250.16,251.46,250.05,250.38,43610.0,250.16,251.46,250.05,250.38,43610.0
2021-04-20 13:00:00,250.38,251.1,249.59,250.83,38333.0,250.38,251.1,249.59,250.83,38333.0
2021-04-20 14:00:00,250.74,250.74,248.59,248.82,61335.0,250.74,250.74,248.59,248.82,61335.0
2021-04-20 15:00:00,248.93,250.27,248.86,249.83,162723.0,248.93,250.27,248.86,249.83,162723.0
2021-04-21 09:30:00,249.68,251.69,248.02,251.17,28974.0,249.68,251.69,248.02,251.17,28974.0
2021-04-21 10:00:00,250.94,252.29,250.5,250.74,38530.0,250.94,252.29,250.5,250.74,38530.0
2021-04-21 11:00:00,250.75,252.39,250.27,252.34,48719.0,250.75,252.39,250.27,252.34,48719.0
2021-04-21 12:00:00,252.14,252.46,250.41,250.49,33017.0,252.14,252.46,250.41,250.49,33017.0
2021-04-21 13:00:00,250.56,252.02,250.56,251.65,24621.0,250.56,252.02,250.56,251.65,24621.0
2021-04-21 14:00:00,251.74,251.79,249.75,250.34,42040.0,251.74,251.79,249.75,250.34,42040.0
2021-04-21 15:00:00,250.32,251.9,249.9,251.46,116696.0,250.32,251.9,249.9,251.46,116696.0
2021-04-22 09:30:00,251.01,252.32,249.48,251.72,154573.0,251.01,252.32,249.48,251.72,154573.0
2021-04-22 10:00:00,251.46,253.49,250.19,252.98,228645.0,251.46,253.49,250.19,252.98,228645.0
2021-04-22 11:00:00,253.1,254.8,252.38,254.74,92434.0,253.1,254.8,252.38,254.74,92434.0
2021-04-22 12:00:00,254.69,255.44,254.08,255.14,105813.0,254.69,255.44,254.08,255.14,105813.0
2021-04-22 13:00:00,255.35,255.54,250.66,251.2,162838.0,255.35,255.54,250.66,251.2,162838.0
2021-04-22 14:00:00,251.03,253.7,250.4,252.82,100463.0,251.03,253.7,250.4,252.82,100463.0
2021-04-22 15:00:00,252.82,253.32,252.25,253.03,231160.0,252.82,253.32,252.25,253.03,231160.0
2021-04-23 09:30:00,254.46,257.49,254.46,256.89,49270.0,254.46,257.49,254.46,256.89,49270.0
2021-04-23 10:00:00,256.72,257.2,254.53,254.9,69431.0,256.72,257.2,254.53,254.9,69431.0
2021-04-23 11:00:00,255.0,256.27,254.18,255.66,111544.0,255.0,256.27,254.18,255.66,111544.0
2021-04-23 12:00:00,255.77,255.89,254.39,255.06,43337.0,255.77,255.89,254.39,255.06,43337.0
2021-04-23 13:00:00,255.16,255.63,254.74,255.3,58837.0,255.16,255.63,254.74,255.3,58837.0
2021-04-23 14:00:00,255.25,255.69,254.54,255.3,49800.0,255.25,255.69,254.54,255.3,49800.0
2021-04-23 15:00:00,255.36,255.36,254.53,254.8,208395.0,255.36,255.36,254.53,254.8,208395.0
2021-04-26 09:30:00,254.8,256.5,254.28,255.77,40314.0,254.8,256.5,254.28,255.77,40314.0
2021-04-26 10:00:00,255.77,256.27,255.11,255.8,36040.0,255.77,256.27,255.11,255.8,36040.0
2021-04-26 11:00:00,255.98,257.8,255.71,257.2,72206.0,255.98,257.8,255.71,257.2,72206.0
2021-04-26 12:00:00,257.22,257.58,256.42,256.84,39035.0,257.22,257.58,256.42,256.84,39035.0
2021-04-26 13:00:00,256.77,258.8,256.68,258.61,57250.0,256.77,258.8,256.68,258.61,57250.0
2021-04-26 14:00:00,258.5,258.88,257.89,258.28,56017.0,258.5,258.88,257.89,258.28,56017.0
2021-04-26 15:00:00,258.28,259.24,258.02,259.24,137198.0,258.28,259.24,258.02,259.24,137198.0
2021-04-27 09:30:00,259.41,262.08,258.74,259.54,110630.0,259.41,262.08,258.74,259.54,110630.0
2021-04-27 10:00:00,259.34,261.36,258.32,260.91,124588.0,259.34,261.36,258.32,260.91,124588.0
2021-04-27 11:00:00,260.8,261.5,260.05,260.61,81539.0,260.8,261.5,260.05,260.61,81539.0
2021-04-27 12:00:00,260.62,260.95,260.07,260.38,26865.0,260.62,260.95,260.07,260.38,26865.0
2021-04-27 13:00:00,260.4,260.96,259.82,260.87,72690.0,260.4,260.96,259.82,260.87,72690.0
2021-04-27 14:00:00,260.77,260.78,259.7,260.04,36285.0,260.77,260.78,259.7,260.04,36285.0
2021-04-27 15:00:00,259.97,261.75,258.59,261.33,174388.0,259.97,261.75,258.59,261.33,174388.0
2021-04-28 09:30:00,260.19,261.92,258.59,261.79,59197.0,260.19,261.92,258.59,261.79,59197.0
2021-04-28 10:00:00,262.0,262.69,260.09,260.88,69759.0,262.0,262.69,260.09,260.88,69759.0
2021-04-28 11:00:00,261.02,261.1,259.77,260.24,32045.0,261.02,261.1,259.77,260.24,32045.0
2021-04-28 12:00:00,260.22,261.09,259.93,260.32,32909.0,260.22,261.09,259.93,260.32,32909.0
2021-04-28 13:00:00,260.44,260.63,259.11,259.18,18201.0,260.44,260.63,259.11,259.18,18201.0
2021-04-28 14:00:00,259.18,260.72,258.46,260.47,46675.0,259.18,260.72,258.46,260.47,46675.0
2021-04-28 15:00:00,260.54,261.22,259.33,261.06,132496.0,260.54,261.22,259.33,261.06,132496.0
2021-04-29 09:30:00,258.46,259.36,253.27,254.26,130066.0,258.46,259.36,253.27,254.26,130066.0
2021-04-29 10:00:00,253.94,256.9,253.28,256.9,193658.0,253.94,256.9,253.28,256.9,193658.0
2021-04-29 11:00:00,256.92,256.99,252.91,253.44,63890.0,256.92,256.99,252.91,253.44,63890.0
2021-04-29 12:00:00,253.31,254.14,251.7,253.22,80023.0,253.31,254.14,251.7,253.22,80023.0
2021-04-29 13:00:00,253.11,254.96,252.71,254.8,40282.0,253.11,254.96,252.71,254.8,40282.0
2021-04-29 14:00:00,254.85,255.33,254.33,255.33,56100.0,254.85,255.33,254.33,255.33,56100.0
2021-04-29 15:00:00,255.41,256.0,254.1,254.68,151751.0,255.41,256.0,254.1,254.68,151751.0
2021-04-30 09:30:00,251.25,253.57,250.3,252.45,58274.0,251.25,253.57,250.3,252.45,58274.0
2021-04-30 10:00:00,252.45,253.32,250.93,251.22,280388.0,252.45,253.32,250.93,251.22,280388.0
2021-04-30 11:00:00,251.07,251.56,248.42,249.96,100556.0,251.07,251.56,248.42,249.96,100556.0
2021-04-30 12:00:00,249.83,250.62,249.19,249.71,82513.0,249.83,250.62,249.19,249.71,82513.0
2021-04-30 13:00:00,249.7,250.08,247.24,247.37,128511.0,249.7,250.08,247.24,247.37,128511.0
2021-04-30 14:00:00,247.44,247.84,246.78,247.53,161786.0,247.44,247.84,246.78,247.53,161786.0
2021-04-30 15:00:00,247.51,247.9,246.8,246.99,356533.0,247.51,247.9,246.8,246.99,356533.0
2021-05-03 09:30:00,248.35,248.74,245.36,245.51,144330.0,248.35,248.74,245.36,245.51,144330.0
2021-05-03 10:00:00,245.5,250.2,244.86,246.39,92715.0,245.5,250.2,244.86,246.39,92715.0
2021-05-03 11:00:00,246.16,246.59,244.0,244.89,66305.0,246.16,246.59,244.0,244.89,66305.0
2021-05-03 12:00:00,244.7,245.2,243.32,243.6,41583.0,244.7,245.2,243.32,243.6,41583.0
2021-05-03 13:00:00,243.77,244.41,243.3,243.47,89922.0,243.77,244.41,243.3,243.47,89922.0
2021-05-03 14:00:00,243.54,244.16,243.06,243.82,116949.0,243.54,244.16,243.06,243.82,116949.0
2021-05-03 15:00:00,243.83,244.08,243.23,243.88,220204.0,243.83,244.08,243.23,243.88,220204.0
2021-05-04 09:30:00,240.26,241.4,237.1,237.11,82641.0,240.26,241.4,237.1,237.11,82641.0
2021-05-04 10:00:00,237.4,237.71,234.51,234.51,234511.0,237.4,237.71,234.51,234.51,234511.0
2021-05-04 11:00:00,234.35,235.77,233.24,234.67,275234.0,234.35,235.77,233.24,234.67,275234.0
2021-05-04 12:00:00,234.79,236.78,234.67,235.6,140298.0,234.79,236.78,234.67,235.6,140298.0
2021-05-04 13:00:00,235.59,236.71,234.7,234.9,105568.0,235.59,236.71,234.7,234.9,105568.0
2021-05-04 14:00:00,234.99,236.96,234.34,236.5,97421.0,234.99,236.96,234.34,236.5,97421.0
2021-05-04 15:00:00,236.41,237.78,236.27,237.15,367196.0,236.41,237.78,236.27,237.15,367196.0
2021-05-05 09:30:00,238.41,239.26,236.52,236.82,55954.0,238.41,239.26,236.52,236.82,55954.0
2021-05-05 10:00:00,236.81,239.92,236.28,239.47,78152.0,236.81,239.92,236.28,239.47,78152.0
2021-05-05 11:00:00,239.59,239.99,238.65,239.17,35323.0,239.59,239.99,238.65,239.17,35323.0
2021-05-05 12:00:00,239.14,239.42,237.3,237.56,59423.0,239.14,239.42,237.3,237.56,59423.0
2021-05-05 13:00:00,237.41,238.6,237.06,237.79,26592.0,237.41,238.6,237.06,237.79,26592.0
2021-05-05 14:00:00,238.0,238.0,236.25,236.47,29778.0,238.0,238.0,236.25,236.47,29778.0
2021-05-05 15:00:00,236.37,236.51,234.75,235.85,110355.0,236.37,236.51,234.75,235.85,110355.0
2021-05-06 09:30:00,236.01,237.98,233.74,233.74,55118.0,236.01,237.98,233.74,233.74,55118.0
2021-05-06 10:00:00,233.74,235.09,232.44,233.45,124800.0,233.74,235.09,232.44,233.45,124800.0
2021-05-06 11:00:00,233.37,235.24,231.14,235.24,96133.0,233.37,235.24,231.14,235.24,96133.0
2021-05-06 12:00:00,235.05,235.77,233.56,233.86,110043.0,235.05,235.77,233.56,233.86,110043.0
2021-05-06 13:00:00,233.8,234.7,232.12,232.3,105759.0,233.8,234.7,232.12,232.3,105759.0
2021-05-06 14:00:00,232.3,233.39,231.62,232.17,86383.0,232.3,233.39,231.62,232.17,86383.0
2021-05-06 15:00:00,232.02,234.99,231.84,234.94,252411.0,232.02,234.99,231.84,234.94,252411.0
2021-05-07 09:30:00,236.5,242.38,236.5,239.77,122109.0,236.5,242.38,236.5,239.77,122109.0
2021-05-07 10:00:00,240.09,241.79,239.35,240.56,110113.0,240.09,241.79,239.35,240.56,110113.0
2021-05-07 11:00:00,240.63,240.74,239.29,239.7,52979.0,240.63,240.74,239.29,239.7,52979.0
2021-05-07 12:00:00,239.62,239.62,237.87,238.22,75828.0,239.62,239.62,237.87,238.22,75828.0
2021-05-07 13:00:00,238.24,238.24,236.45,236.45,94475.0,238.24,238.24,236.45,236.45,94475.0
2021-05-07 14:00:00,236.32,237.4,235.33,237.14,104749.0,236.32,237.4,235.33,237.14,104749.0
2021-05-07 15:00:00,237.14,237.67,236.68,236.78,120190.0,237.14,237.67,236.68,236.78,120190.0
2021-05-10 09:30:00,235.03,236.58,231.38,232.8,46284.0,235.03,236.58,231.38,232.8,46284.0
2021-05-10 10:00:00,233.44,235.99,232.83,234.33,91590.0,233.44,235.99,232.83,234.33,91590.0
2021-05-10 11:00:00,234.35,235.18,233.02,235.16,88100.0,234.35,235.18,233.02,235.16,88100.0
2021-05-10 12:00:00,235.16,236.19,234.58,235.12,68952.0,235.16,236.19,234.58,235.12,68952.0
2021-05-10 13:00:00,235.23,236.11,234.5,235.44,126720.0,235.23,236.11,234.5,235.44,126720.0
2021-05-10 14:00:00,235.5,235.56,232.55,233.07,88461.0,235.5,235.56,232.55,233.07,88461.0
2021-05-10 15:00:00,233.02,233.75,232.18,232.28,173228.0,233.02,233.75,232.18,232.28,173228.0
2021-05-11 09:30:00,226.53,233.47,225.01,232.51,198892.0,226.53,233.47,225.01,232.51,198892.0
2021-05-11 10:00:00,232.46,234.74,230.87,234.16,150436.0,232.46,234.74,230.87,234.16,150436.0
2021-05-11 11:00:00,234.29,238.02,233.41,237.63,100076.0,234.29,238.02,233.41,237.63,100076.0
2021-05-11 12:00:00,237.55,238.38,236.05,237.02,56268.0,237.55,238.38,236.05,237.02,56268.0
2021-05-11 13:00:00,237.02,239.21,236.53,236.95,75597.0,237.02,239.21,236.53,236.95,75597.0
2021-05-11 14:00:00,237.09,238.59,236.75,237.27,67208.0,237.09,238.59,236.75,237.27,67208.0
2021-05-11 15:00:00,237.2,237.83,236.22,236.9,125259.0,237.2,237.83,236.22,236.9,125259.0
2021-05-12 09:30:00,232.32,234.8,230.04,230.04,151867.0,232.32,234.8,230.04,230.04,151867.0
2021-05-12 10:00:00,230.0,230.36,226.99,227.3,79651.0,230.0,230.36,226.99,227.3,79651.0
2021-05-12 11:00:00,227.06,228.39,225.49,225.85,86709.0,227.06,228.39,225.49,225.85,86709.0
2021-05-12 12:00:00,225.8,227.65,225.18,227.62,201908.0,225.8,227.65,225.18,227.62,201908.0
2021-05-12 13:00:00,227.73,228.7,227.45,227.99,93472.0,227.73,228.7,227.45,227.99,93472.0
2021-05-12 14:00:00,227.99,228.62,226.56,226.59,208597.0,227.99,228.62,226.56,226.59,208597.0
2021-05-12 15:00:00,226.7,226.74,223.2,224.38,686705.0,226.7,226.74,223.2,224.38,686705.0
2021-05-13 09:30:00,227.64,230.26,225.48,227.57,68256.0,227.64,230.26,225.48,227.57,68256.0
2021-05-13 10:00:00,227.8,229.05,226.53,227.22,80211.0,227.8,229.05,226.53,227.22,80211.0
2021-05-13 11:00:00,227.25,227.25,222.66,223.41,83674.0,227.25,227.25,222.66,223.41,83674.0
2021-05-13 12:00:00,223.56,224.48,221.69,221.91,107844.0,223.56,224.48,221.69,221.91,107844.0
2021-05-13 13:00:00,221.9,222.42,219.86,219.94,329890.0,221.9,222.42,219.86,219.94,329890.0
2021-05-13 14:00:00,220.05,223.85,220.05,222.2,275872.0,220.05,223.85,220.05,222.2,275872.0
2021-05-13 15:00:00,222.22,224.77,221.72,222.5,416186.0,222.22,224.77,221.72,222.5,416186.0
2021-05-14 09:30:00,225.63,227.0,222.97,225.95,121156.0,225.63,227.0,222.97,225.95,121156.0
2021-05-14 10:00:00,225.71,226.75,225.11,225.51,343247.0,225.71,226.75,225.11,225.51,343247.0
2021-05-14 11:00:00,225.6,227.41,224.66,227.0,263761.0,225.6,227.41,224.66,227.0,263761.0
2021-05-14 12:00:00,227.0,228.8,226.89,228.4,241480.0,227.0,228.8,226.89,228.4,241480.0
2021-05-14 13:00:00,228.47,228.56,227.52,228.32,35007.0,228.47,228.56,227.52,228.32,35007.0
2021-05-14 14:00:00,228.31,229.63,228.19,229.13,44981.0,228.31,229.63,228.19,229.13,44981.0
2021-05-14 15:00:00,229.23,229.74,228.13,228.73,154635.0,229.23,229.74,228.13,228.73,154635.0
2021-05-17 09:30:00,225.84,229.65,224.71,227.74,95527.0,225.84,229.65,224.71,227.74,95527.0
2021-05-17 10:00:00,227.3,229.68,226.1,228.61,132347.0,227.3,229.68,226.1,228.61,132347.0
2021-05-17 11:00:00,229.14,229.14,227.27,228.27,81833.0,229.14,229.14,227.27,228.27,81833.0
2021-05-17 12:00:00,228.26,229.17,227.64,228.03,88936.0,228.26,229.17,227.64,228.03,88936.0
2021-05-17 13:00:00,227.95,228.21,226.58,227.24,80488.0,227.95,228.21,226.58,227.24,80488.0
2021-05-17 14:00:00,227.14,228.11,226.87,227.66,77727.0,227.14,228.11,226.87,227.66,77727.0
2021-05-17 15:00:00,227.75,229.5,227.75,229.48,179884.0,227.75,229.5,227.75,229.48,179884.0
2021-05-18 09:30:00,230.01,230.95,224.28,227.63,207495.0,230.01,230.95,224.28,227.63,207495.0
2021-05-18 10:00:00,227.54,229.0,226.72,228.51,223130.0,227.54,229.0,226.72,228.51,223130.0
2021-05-18 11:00:00,228.51,229.0,227.08,227.5,105535.0,228.51,229.0,227.08,227.5,105535.0
2021-05-18 12:00:00,227.5,229.78,227.5,228.77,73243.0,227.5,229.78,227.5,228.77,73243.0
2021-05-18 13:00:00,228.84,228.85,227.32,227.78,71339.0,228.84,228.85,227.32,227.78,71339.0
2021-05-18 14:00:00,227.86,228.7,225.84,226.86,86647.0,227.86,228.7,225.84,226.86,86647.0
2021-05-18 15:00:00,226.79,228.11,225.09,225.32,189612.0,226.79,228.11,225.09,225.32,189612.0
2021-05-19 09:30:00,219.73,220.29,217.6,219.73,199714.0,219.73,220.29,217.6,219.73,199714.0
2021-05-19 10:00:00,219.94,223.56,219.02,222.82,196981.0,219.94,223.56,219.02,222.82,196981.0
2021-05-19 11:00:00,222.55,223.39,221.57,222.99,71777.0,222.55,223.39,221.57,222.99,71777.0
2021-05-19 12:00:00,223.02,224.61,222.73,223.52,77181.0,223.02,224.61,222.73,223.52,77181.0
2021-05-19 13:00:00,223.62,224.59,223.5,223.98,54247.0,223.62,224.59,223.5,223.98,54247.0
2021-05-19 14:00:00,223.9,225.52,222.75,223.95,180442.0,223.9,225.52,222.75,223.95,180442.0
2021-05-19 15:00:00,224.09,226.11,223.66,226.11,241410.0,224.09,226.11,223.66,226.11,241410.0
2021-05-20 09:30:00,229.35,232.8,226.28,232.2,128717.0,229.35,232.8,226.28,232.2,128717.0
2021-05-20 10:00:00,232.33,235.59,232.33,234.95,309326.0,232.33,235.59,232.33,234.95,309326.0
2021-05-20 11:00:00,235.01,236.07,234.7,235.63,159078.0,235.01,236.07,234.7,235.63,159078.0
2021-05-20 12:00:00,235.58,235.6,234.74,235.27,155442.0,235.58,235.6,234.74,235.27,155442.0
2021-05-20 13:00:00,235.2,235.85,234.37,234.42,102967.0,235.2,235.85,234.37,234.42,102967.0
2021-05-20 14:00:00,234.43,234.6,232.88,233.64,99897.0,234.43,234.6,232.88,233.64,99897.0
2021-05-20 15:00:00,233.6,234.69,233.28,233.54,207604.0,233.6,234.69,233.28,233.54,207604.0
2021-05-21 09:30:00,235.1,236.21,234.14,236.08,150250.0,235.1,236.21,234.14,236.08,150250.0
2021-05-21 10:00:00,236.34,236.92,232.43,233.59,100655.0,236.34,236.92,232.43,233.59,100655.0
2021-05-21 11:00:00,233.6,233.68,231.93,232.32,63593.0,233.6,233.68,231.93,232.32,63593.0
2021-05-21 12:00:00,232.18,232.55,231.19,232.35,78688.0,232.18,232.55,231.19,232.35,78688.0
2021-05-21 13:00:00,232.31,233.25,231.99,232.86,47049.0,232.31,233.25,231.99,232.86,47049.0
2021-05-21 14:00:00,232.99,232.99,231.59,232.15,52010.0,232.99,232.99,231.59,232.15,52010.0
2021-05-21 15:00:00,232.09,232.5,231.31,231.42,138024.0,232.09,232.5,231.31,231.42,138024.0
2021-05-24 09:30:00,235.63,237.0,233.51,234.72,71791.0,235.63,237.0,233.51,234.72,71791.0
2021-05-24 10:00:00,235.01,235.37,233.68,234.17,56337.0,235.01,235.37,233.68,234.17,56337.0
2021-05-24 11:00:00,234.24,235.18,234.17,234.73,34986.0,234.24,235.18,234.17,234.73,34986.0
2021-05-24 12:00:00,234.71,234.96,233.36,233.66,73024.0,234.71,234.96,233.36,233.66,73024.0
2021-05-24 13:00:00,233.82,234.14,233.25,233.37,45471.0,233.82,234.14,233.25,233.37,45471.0
2021-05-24 14:00:00,233.41,233.93,233.24,233.82,66497.0,233.41,233.93,233.24,233.82,66497.0
2021-05-24 15:00:00,233.82,234.5,233.47,234.12,232230.0,233.82,234.5,233.47,234.12,232230.0
2021-05-25 09:30:00,236.09,237.41,234.64,235.08,70400.0,236.09,237.41,234.64,235.08,70400.0
2021-05-25 10:00:00,235.41,237.84,234.56,237.3,78744.0,235.41,237.84,234.56,237.3,78744.0
2021-05-25 11:00:00,237.03,237.03,235.0,235.94,48337.0,237.03,237.03,235.0,235.94,48337.0
2021-05-25 12:00:00,236.22,236.44,235.05,235.98,122273.0,236.22,236.44,235.05,235.98,122273.0
2021-05-25 13:00:00,235.87,236.41,235.01,236.24,100676.0,235.87,236.41,235.01,236.24,100676.0
2021-05-25 14:00:00,236.2,236.26,235.32,235.7,47462.0,236.2,236.26,235.32,235.7,47462.0
2021-05-25 15:00:00,235.73,236.72,235.29,236.58,252442.0,235.73,236.72,235.29,236.58,252442.0
2021-05-26 09:30:00,238.1,240.75,236.01,236.84,220526.0,238.1,240.75,236.01,236.84,220526.0
2021-05-26 10:00:00,236.81,237.21,234.97,236.75,140138.0,236.81,237.21,234.97,236.75,140138.0
2021-05-26 11:00:00,236.64,237.48,236.18,237.42,108677.0,236.64,237.48,236.18,237.42,108677.0
2021-05-26 12:00:00,237.4,237.75,236.3,236.69,114911.0,237.4,237.75,236.3,236.69,114911.0
2021-05-26 13:00:00,236.57,237.46,236.35,236.43,103603.0,236.57,237.46,236.35,236.43,103603.0
2021-05-26 14:00:00,236.47,237.62,235.74,237.43,172583.0,236.47,237.62,235.74,237.43,172583.0
2021-05-26 15:00:00,237.42,238.08,236.32,237.08,334546.0,237.42,238.08,236.32,237.08,334546.0
2021-05-27 09:30:00,232.5,233.49,226.49,228.17,863459.0,232.5,233.49,226.49,228.17,863459.0
2021-05-27 10:00:00,228.08,232.94,227.57,229.28,622925.0,228.08,232.94,227.57,229.28,622925.0
2021-05-27 11:00:00,229.28,232.46,229.22,231.9,258150.0,229.28,232.46,229.22,231.9,258150.0
2021-05-27 12:00:00,231.96,232.71,231.21,231.39,245538.0,231.96,232.71,231.21,231.39,245538.0
2021-05-27 13:00:00,231.43,232.01,230.13,230.36,160888.0,231.43,232.01,230.13,230.36,160888.0
2021-05-27 14:00:00,230.33,230.97,228.69,228.77,208745.0,230.33,230.97,228.69,228.77,208745.0
2021-05-27 15:00:00,228.75,229.45,227.11,229.35,927860.0,228.75,229.45,227.11,229.35,927860.0
2021-05-28 09:30:00,230.71,233.0,229.55,229.59,151805.0,230.71,233.0,229.55,229.59,151805.0
2021-05-28 10:00:00,229.59,230.7,228.57,229.06,172115.0,229.59,230.7,228.57,229.06,172115.0
2021-05-28 11:00:00,229.09,230.0,228.49,229.8,271815.0,229.09,230.0,228.49,229.8,271815.0
2021-05-28 12:00:00,229.8,231.3,229.36,231.14,116318.0,229.8,231.3,229.36,231.14,116318.0
2021-05-28 13:00:00,231.16,231.33,230.22,230.75,164500.0,231.16,231.33,230.22,230.75,164500.0
2021-05-28 14:00:00,230.71,231.14,229.79,229.79,115227.0,230.71,231.14,229.79,229.79,115227.0
2021-05-28 15:00:00,229.74,229.87,228.35,228.72,371470.0,229.74,229.87,228.35,228.72,371470.0
2021-06-01 09:30:00,229.05,229.74,224.9,226.19,203283.0,229.05,229.74,224.9,226.19,203283.0
2021-06-01 10:00:00,226.34,226.5,224.33,225.86,392023.0,226.34,226.5,224.33,225.86,392023.0
2021-06-01 11:00:00,225.81,226.99,225.78,226.4,144279.0,225.81,226.99,225.78,226.4,144279.0
2021-06-01 12:00:00,226.45,227.68,225.92,227.09,104565.0,226.45,227.68,225.92,227.09,104565.0
2021-06-01 13:00:00,227.16,227.53,226.51,226.59,189890.0,227.16,227.53,226.51,226.59,189890.0
2021-06-01 14:00:00,226.56,226.95,226.2,226.68,169764.0,226.56,226.95,226.2,226.68,169764.0
2021-06-01 15:00:00,226.74,226.88,225.62,226.48,564989.0,226.74,226.88,225.62,226.48,564989.0
2021-06-02 09:30:00,226.5,232.89,225.91,229.48,164774.0,226.5,232.89,225.91,229.48,164774.0
2021-06-02 10:00:00,229.63,230.66,228.09,229.29,114147.0,229.63,230.66,228.09,229.29,114147.0
2021-06-02 11:00:00,229.13,229.49,227.58,227.64,61459.0,229.13,229.49,227.58,227.64,61459.0
2021-06-02 12:00:00,227.64,228.04,226.86,227.43,99987.0,227.64,228.04,226.86,227.43,99987.0
2021-06-02 13:00:00,227.36,227.66,226.22,226.65,66282.0,227.36,227.66,226.22,226.65,66282.0
2021-06-02 14:00:00,226.65,226.96,225.53,226.51,57489.0,226.65,226.96,225.53,226.51,57489.0
2021-06-02 15:00:00,226.43,227.08,226.17,226.83,250594.0,226.43,227.08,226.17,226.83,250594.0
2021-06-03 09:30:00,223.13,224.22,220.82,221.8,125161.0,223.13,224.22,220.82,221.8,125161.0
2021-06-03 10:00:00,221.62,223.17,221.28,223.17,161422.0,221.62,223.17,221.28,223.17,161422.0
2021-06-03 11:00:00,223.16,223.29,221.31,222.11,121483.0,223.16,223.29,221.31,222.11,121483.0
2021-06-03 12:00:00,222.2,223.25,222.0,223.04,96565.0,222.2,223.25,222.0,223.04,96565.0
2021-06-03 13:00:00,222.97,223.0,222.09,222.6,74249.0,222.97,223.0,222.09,222.6,74249.0
2021-06-03 14:00:00,222.54,222.86,221.33,221.33,159841.0,222.54,222.86,221.33,221.33,159841.0
2021-06-03 15:00:00,221.36,221.99,220.94,221.24,218917.0,221.36,221.99,220.94,221.24,218917.0
2021-06-04 09:30:00,223.08,225.68,222.58,225.01,69488.0,223.08,225.68,222.58,225.01,69488.0
2021-06-04 10:00:00,224.99,226.0,224.63,225.58,59220.0,224.99,226.0,224.63,225.58,59220.0
2021-06-04 11:00:00,225.61,225.91,225.07,225.33,62813.0,225.61,225.91,225.07,225.33,62813.0
2021-06-04 12:00:00,225.48,225.64,224.75,225.64,123815.0,225.48,225.64,224.75,225.64,123815.0
2021-06-04 13:00:00,225.52,225.75,224.83,225.47,53270.0,225.52,225.75,224.83,225.47,53270.0
2021-06-04 14:00:00,225.52,225.68,225.01,225.28,97370.0,225.52,225.68,225.01,225.28,97370.0
2021-06-04 15:00:00,225.26,225.47,222.94,223.07,305288.0,225.26,225.47,222.94,223.07,305288.0
2021-06-07 09:30:00,223.5,224.43,222.0,224.39,73342.0,223.5,224.43,222.0,224.39,73342.0
2021-06-07 10:00:00,224.21,226.22,223.93,225.87,71086.0,224.21,226.22,223.93,225.87,71086.0
2021-06-07 11:00:00,225.92,226.5,225.28,225.89,62559.0,225.92,226.5,225.28,225.89,62559.0
2021-06-07 12:00:00,225.83,226.34,225.72,225.84,45091.0,225.83,226.34,225.72,225.84,45091.0
2021-06-07 13:00:00,225.85,225.93,224.84,225.3,59352.0,225.85,225.93,224.84,225.3,59352.0
2021-06-07 14:00:00,225.21,225.77,224.94,225.15,82218.0,225.21,225.77,224.94,225.15,82218.0
2021-06-07 15:00:00,225.18,225.86,225.16,225.6,166732.0,225.18,225.86,225.16,225.6,166732.0
2021-06-08 09:30:00,226.42,229.45,225.83,228.38,98573.0,226.42,229.45,225.83,228.38,98573.0
2021-06-08 10:00:00,228.32,228.32,225.82,226.01,135808.0,228.32,228.32,225.82,226.01,135808.0
2021-06-08 11:00:00,226.04,226.07,223.8,225.37,75543.0,226.04,226.07,223.8,225.37,75543.0
2021-06-08 12:00:00,225.32,225.88,224.65,225.61,56943.0,225.32,225.88,224.65,225.61,56943.0
2021-06-08 13:00:00,225.58,225.7,224.85,224.88,58221.0,225.58,225.7,224.85,224.88,58221.0
2021-06-08 14:00:00,224.87,225.29,224.0,225.19,198665.0,224.87,225.29,224.0,225.19,198665.0
2021-06-08 15:00:00,225.16,225.31,224.39,224.73,138631.0,225.16,225.31,224.39,224.73,138631.0
2021-06-09 09:30:00,227.0,228.98,226.02,227.22,82671.0,227.0,228.98,226.02,227.22,82671.0
2021-06-09 10:00:00,227.27,227.62,224.29,224.96,107362.0,227.27,227.62,224.29,224.96,107362.0
2021-06-09 11:00:00,224.91,225.68,224.65,225.01,115964.0,224.91,225.68,224.65,225.01,115964.0
2021-06-09 12:00:00,224.95,226.3,224.65,226.24,94698.0,224.95,226.3,224.65,226.24,94698.0
2021-06-09 13:00:00,226.33,226.41,225.53,225.53,71251.0,226.33,226.41,225.53,225.53,71251.0
2021-06-09 14:00:00,225.59,225.99,225.37,225.7,62448.0,225.59,225.99,225.37,225.7,62448.0
2021-06-09 15:00:00,225.61,226.26,225.41,225.46,269048.0,225.61,226.26,225.41,225.46,269048.0
2021-06-10 09:30:00,225.51,229.3,224.52,228.19,59109.0,225.51,229.3,224.52,228.19,59109.0
2021-06-10 10:00:00,228.21,229.42,225.8,226.43,81622.0,228.21,229.42,225.8,226.43,81622.0
2021-06-10 11:00:00,226.34,228.16,226.12,228.04,65545.0,226.34,228.16,226.12,228.04,65545.0
2021-06-10 12:00:00,228.04,229.6,227.98,229.28,60901.0,228.04,229.6,227.98,229.28,60901.0
2021-06-10 13:00:00,229.19,229.45,228.1,228.85,141521.0,229.19,229.45,228.1,228.85,141521.0
2021-06-10 14:00:00,228.89,228.98,228.25,228.55,63665.0,228.89,228.98,228.25,228.55,63665.0
2021-06-10 15:00:00,228.58,229.48,228.14,228.94,265434.0,228.58,229.48,228.14,228.94,265434.0
2021-06-11 09:30:00,228.25,229.48,227.63,229.14,67407.0,228.25,229.48,227.63,229.14,67407.0
2021-06-11 10:00:00,229.4,230.45,228.53,229.22,79915.0,229.4,230.45,228.53,229.22,79915.0
2021-06-11 11:00:00,229.29,230.59,228.83,229.26,47402.0,229.29,230.59,228.83,229.26,47402.0
2021-06-11 12:00:00,229.26,229.58,229.08,229.47,29035.0,229.26,229.58,229.08,229.47,29035.0
2021-06-11 13:00:00,229.51,229.51,229.02,229.34,41757.0,229.51,229.51,229.02,229.34,41757.0
2021-06-11 14:00:00,229.31,229.62,229.22,229.4,45553.0,229.31,229.62,229.22,229.4,45553.0
2021-06-11 15:00:00,229.44,230.2,228.85,230.09,199024.0,229.44,230.2,228.85,230.09,199024.0
2021-06-14 09:30:00,230.85,232.47,229.53,231.67,100352.0,230.85,232.47,229.53,231.67,100352.0
2021-06-14 10:00:00,231.88,231.88,228.92,229.96,92915.0,231.88,231.88,228.92,229.96,92915.0
2021-06-14 11:00:00,229.91,230.79,229.88,230.74,71428.0,229.91,230.79,229.88,230.74,71428.0
2021-06-14 12:00:00,230.72,232.05,230.6,232.05,70503.0,230.72,232.05,230.6,232.05,70503.0
2021-06-14 13:00:00,232.03,233.37,231.85,233.11,100300.0,232.03,233.37,231.85,233.11,100300.0
2021-06-14 14:00:00,233.12,233.39,232.07,232.93,68215.0,233.12,233.39,232.07,232.93,68215.0
2021-06-14 15:00:00,232.95,232.97,231.82,232.29,147093.0,232.95,232.97,231.82,232.29,147093.0
2021-06-15 09:30:00,231.93,232.1,229.65,230.47,89165.0,231.93,232.1,229.65,230.47,89165.0
2021-06-15 10:00:00,230.59,231.53,230.0,231.14,207617.0,230.59,231.53,230.0,231.14,207617.0
2021-06-15 11:00:00,231.13,231.92,230.86,231.62,251958.0,231.13,231.92,230.86,231.62,251958.0
2021-06-15 12:00:00,231.64,231.84,230.7,230.82,78429.0,231.64,231.84,230.7,230.82,78429.0
2021-06-15 13:00:00,230.83,231.68,230.65,231.26,137636.0,230.83,231.68,230.65,231.26,137636.0
2021-06-15 14:00:00,231.2,231.58,230.81,231.5,354788.0,231.2,231.58,230.81,231.5,354788.0
2021-06-15 15:00:00,231.49,232.07,231.06,231.89,206612.0,231.49,232.07,231.06,231.89,206612.0
2021-06-16 09:30:00,231.81,234.39,231.81,233.59,79261.0,231.81,234.39,231.81,233.59,79261.0
2021-06-16 10:00:00,233.58,234.0,231.69,231.93,82683.0,233.58,234.0,231.69,231.93,82683.0
2021-06-16 11:00:00,231.97,232.02,230.25,230.64,57058.0,231.97,232.02,230.25,230.64,57058.0
2021-06-16 12:00:00,230.68,230.76,229.73,230.39,88699.0,230.68,230.76,229.73,230.39,88699.0
2021-06-16 13:00:00,230.44,231.01,229.95,230.79,140691.0,230.44,231.01,229.95,230.79,140691.0
2021-06-16 14:00:00,230.75,230.75,225.99,227.75,180592.0,230.75,230.75,225.99,227.75,180592.0
2021-06-16 15:00:00,227.85,230.58,227.78,230.19,259726.0,227.85,230.58,227.78,230.19,259726.0
2021-06-17 09:30:00,228.65,231.4,228.06,231.37,50637.0,228.65,231.4,228.06,231.37,50637.0
2021-06-17 10:00:00,231.37,235.35,231.24,235.35,133046.0,231.37,235.35,231.24,235.35,133046.0
2021-06-17 11:00:00,235.35,237.35,234.86,235.44,126575.0,235.35,237.35,234.86,235.44,126575.0
2021-06-17 12:00:00,235.49,235.59,232.9,234.38,161915.0,235.49,235.59,232.9,234.38,161915.0
2021-06-17 13:00:00,234.47,235.07,233.94,234.54,56764.0,234.47,235.07,233.94,234.54,56764.0
2021-06-17 14:00:00,234.5,235.99,234.08,235.47,84671.0,234.5,235.99,234.08,235.47,84671.0
2021-06-17 15:00:00,235.51,236.26,234.53,234.93,292250.0,235.51,236.26,234.53,234.93,292250.0
2021-06-18 09:30:00,233.66,236.37,232.94,235.53,167602.0,233.66,236.37,232.94,235.53,167602.0
2021-06-18 10:00:00,235.53,236.26,234.13,235.13,99074.0,235.53,236.26,234.13,235.13,99074.0
2021-06-18 11:00:00,235.2,235.62,233.95,234.98,70965.0,235.2,235.62,233.95,234.98,70965.0
2021-06-18 12:00:00,235.0,236.6,234.93,236.55,68178.0,235.0,236.6,234.93,236.55,68178.0
2021-06-18 13:00:00,236.46,236.8,235.66,236.05,43773.0,236.46,236.8,235.66,236.05,43773.0
2021-06-18 14:00:00,235.99,236.41,235.03,235.12,53577.0,235.99,236.41,235.03,235.12,53577.0
2021-06-18 15:00:00,235.09,236.99,234.78,236.49,237951.0,235.09,236.99,234.78,236.49,237951.0
2021-06-21 09:30:00,235.92,238.04,233.0,237.81,59050.0,235.92,238.04,233.0,237.81,59050.0
2021-06-21 10:00:00,237.71,238.33,235.55,237.55,95713.0,237.71,238.33,235.55,237.55,95713.0
2021-06-21 11:00:00,237.71,238.59,237.01,237.54,49423.0,237.71,238.59,237.01,237.54,49423.0
2021-06-21 12:00:00,237.51,237.6,236.76,236.76,36816.0,237.51,237.6,236.76,236.76,36816.0
2021-06-21 13:00:00,236.79,238.2,236.58,237.92,57965.0,236.79,238.2,236.58,237.92,57965.0
2021-06-21 14:00:00,237.96,238.0,237.02,237.13,46394.0,237.96,238.0,237.02,237.13,46394.0
2021-06-21 15:00:00,237.18,237.31,236.19,236.98,136757.0,237.18,237.31,236.19,236.98,136757.0
2021-06-22 09:30:00,236.53,238.83,236.37,236.56,41012.0,236.53,238.83,236.37,236.56,41012.0
2021-06-22 10:00:00,236.7,238.39,236.27,237.97,65278.0,236.7,238.39,236.27,237.97,65278.0
2021-06-22 11:00:00,237.98,239.39,237.68,238.59,78697.0,237.98,239.39,237.68,238.59,78697.0
2021-06-22 12:00:00,238.59,239.42,238.09,238.09,47223.0,238.59,239.42,238.09,238.09,47223.0
2021-06-22 13:00:00,238.13,238.52,237.87,238.12,52761.0,238.13,238.52,237.87,238.12,52761.0
2021-06-22 14:00:00,238.12,238.84,237.37,238.6,40237.0,238.12,238.84,237.37,238.6,40237.0
2021-06-22 15:00:00,238.63,239.25,238.25,239.05,201563.0,238.63,239.25,238.25,239.05,201563.0
2021-06-23 09:30:00,238.0,239.75,237.89,238.54,43075.0,238.0,239.75,237.89,238.54,43075.0
2021-06-23 10:00:00,238.59,239.06,238.24,238.47,61068.0,238.59,239.06,238.24,238.47,61068.0
2021-06-23 11:00:00,238.6,239.9,237.69,239.65,69342.0,238.6,239.9,237.69,239.65,69342.0
2021-06-23 12:00:00,239.62,239.96,237.86,238.1,85129.0,239.62,239.96,237.86,238.1,85129.0
2021-06-23 13:00:00,238.26,238.82,237.97,238.77,21134.0,238.26,238.82,237.97,238.77,21134.0
2021-06-23 14:00:00,238.9,238.9,238.19,238.52,20409.0,238.9,238.9,238.19,238.52,20409.0
2021-06-23 15:00:00,238.65,238.91,238.01,238.69,89228.0,238.65,238.91,238.01,238.69,89228.0
2021-06-24 09:30:00,239.22,241.5,239.22,240.8,118810.0,239.22,241.5,239.22,240.8,118810.0
2021-06-24 10:00:00,240.94,242.65,240.81,242.37,55000.0,240.94,242.65,240.81,242.37,55000.0
2021-06-24 11:00:00,242.4,242.76,241.62,242.5,61452.0,242.4,242.76,241.62,242.5,61452.0
2021-06-24 12:00:00,242.5,243.37,241.61,242.12,90906.0,242.5,243.37,241.61,242.12,90906.0
2021-06-24 13:00:00,242.15,242.38,241.11,242.09,73607.0,242.15,242.38,241.11,242.09,73607.0
2021-06-24 14:00:00,242.09,242.79,242.02,242.41,52985.0,242.09,242.79,242.02,242.41,52985.0
2021-06-24 15:00:00,242.37,242.71,241.43,241.72,219160.0,242.37,242.71,241.43,241.72,219160.0
2021-06-25 09:30:00,242.97,243.34,240.7,241.46,128692.0,242.97,243.34,240.7,241.46,128692.0
2021-06-25 10:00:00,241.34,241.79,240.22,241.06,49992.0,241.34,241.79,240.22,241.06,49992.0
2021-06-25 11:00:00,241.04,241.19,240.05,241.0,24174.0,241.04,241.19,240.05,241.0,24174.0
2021-06-25 12:00:00,240.92,241.11,240.65,241.0,29285.0,240.92,241.11,240.65,241.0,29285.0
2021-06-25 13:00:00,241.04,241.72,240.73,241.31,25945.0,241.04,241.72,240.73,241.31,25945.0
2021-06-25 14:00:00,241.4,242.9,241.29,242.89,63975.0,241.4,242.9,241.29,242.89,63975.0
2021-06-25 15:00:00,242.91,243.4,242.13,243.04,185726.0,242.91,243.4,242.13,243.04,185726.0
2021-06-28 09:30:00,243.36,246.33,243.34,244.31,91483.0,243.36,246.33,243.34,244.31,91483.0
2021-06-28 10:00:00,244.3,244.69,242.83,243.33,64340.0,244.3,244.69,242.83,243.33,64340.0
2021-06-28 11:00:00,243.34,243.75,243.21,243.44,61886.0,243.34,243.75,243.21,243.44,61886.0
2021-06-28 12:00:00,243.31,243.36,242.32,242.45,61667.0,243.31,243.36,242.32,242.45,61667.0
2021-06-28 13:00:00,242.4,242.45,241.35,241.57,48926.0,242.4,242.45,241.35,241.57,48926.0
2021-06-28 14:00:00,241.65,243.17,241.65,242.9,56083.0,241.65,243.17,241.65,242.9,56083.0
2021-06-28 15:00:00,242.8,243.41,242.07,242.88,105035.0,242.8,243.41,242.07,242.88,105035.0
2021-06-29 09:30:00,242.5,244.34,241.14,243.93,33962.0,242.5,244.34,241.14,243.93,33962.0
2021-06-29 10:00:00,243.92,244.38,242.21,243.38,41796.0,243.92,244.38,242.21,243.38,41796.0
2021-06-29 11:00:00,243.24,244.02,242.79,243.55,313428.0,243.24,244.02,242.79,243.55,313428.0
2021-06-29 12:00:00,243.47,244.58,243.17,244.22,28764.0,243.47,244.58,243.17,244.22,28764.0
2021-06-29 13:00:00,244.39,245.68,244.29,245.68,70121.0,244.39,245.68,244.29,245.68,70121.0
2021-06-29 14:00:00,245.67,245.87,245.14,245.27,43240.0,245.67,245.87,245.14,245.27,43240.0
2021-06-29 15:00:00,245.37,246.44,245.3,246.4,126818.0,245.37,246.44,245.3,246.4,126818.0
2021-06-30 09:30:00,246.99,246.99,243.23,243.69,43094.0,246.99,246.99,243.23,243.69,43094.0
2021-06-30 10:00:00,243.87,244.0,241.69,241.92,68745.0,243.87,244.0,241.69,241.92,68745.0
2021-06-30 11:00:00,242.13,242.34,241.2,241.58,57233.0,242.13,242.34,241.2,241.58,57233.0
2021-06-30 12:00:00,241.48,241.53,238.81,240.48,118039.0,241.48,241.53,238.81,240.48,118039.0
2021-06-30 13:00:00,240.4,241.26,240.35,240.43,51734.0,240.4,241.26,240.35,240.43,51734.0
2021-06-30 14:00:00,240.46,240.64,239.81,240.09,53402.0,240.46,240.64,239.81,240.09,53402.0
2021-06-30 15:00:00,240.18,240.18,238.47,238.56,271549.0,240.18,240.18,238.47,238.56,271549.0
2021-07-01 09:30:00,238.37,239.33,236.59,237.27,177075.0,238.37,239.33,236.59,237.27,177075.0
2021-07-01 10:00:00,237.23,237.93,235.5,235.78,262213.0,237.23,237.93,235.5,235.78,262213.0
2021-07-01 11:00:00,235.81,236.0,234.37,235.06,179109.0,235.81,236.0,234.37,235.06,179109.0
2021-07-01 12:00:00,235.14,235.25,234.02,234.14,127473.0,235.14,235.25,234.02,234.14,127473.0
2021-07-01 13:00:00,234.03,234.25,233.57,233.87,122746.0,234.03,234.25,233.57,233.87,122746.0
2021-07-01 14:00:00,233.92,235.25,233.75,234.57,101614.0,233.92,235.25,233.75,234.57,101614.0
2021-07-01 15:00:00,234.66,235.53,234.04,235.51,294774.0,234.66,235.53,234.04,235.51,294774.0
2021-07-02 09:30:00,236.97,239.59,236.84,238.1,61610.0,236.97,239.59,236.84,238.1,61610.0
2021-07-02 10:00:00,237.97,238.56,236.28,236.56,118755.0,237.97,238.56,236.28,236.56,118755.0
2021-07-02 11:00:00,236.49,237.1,236.44,236.45,116911.0,236.49,237.1,236.44,236.45,116911.0
2021-07-02 12:00:00,236.49,237.44,236.06,237.02,193741.0,236.49,237.44,236.06,237.02,193741.0
2021-07-02 13:00:00,237.03,237.36,236.74,236.79,75733.0,237.03,237.36,236.74,236.79,75733.0
2021-07-02 14:00:00,236.84,237.16,236.58,236.99,55162.0,236.84,237.16,236.58,236.99,55162.0
2021-07-02 15:00:00,236.95,238.42,236.88,238.31,210208.0,236.95,238.42,236.88,238.31,210208.0
2021-07-06 09:30:00,238.41,239.9,238.19,239.23,67004.0,238.41,239.9,238.19,239.23,67004.0
2021-07-06 10:00:00,239.09,241.7,239.01,241.17,116437.0,239.09,241.7,239.01,241.17,116437.0
2021-07-06 11:00:00,240.97,241.36,238.01,238.73,86765.0,240.97,241.36,238.01,238.73,86765.0
2021-07-06 12:00:00,238.63,239.12,236.2,238.83,222573.0,238.63,239.12,236.2,238.83,222573.0
2021-07-06 13:00:00,238.86,238.9,237.54,238.17,63830.0,238.86,238.9,237.54,238.17,63830.0
2021-07-06 14:00:00,238.09,239.25,238.08,239.0,69267.0,238.09,239.25,238.08,239.0,69267.0
2021-07-06 15:00:00,238.94,239.29,238.34,238.63,255401.0,238.94,239.29,238.34,238.63,255401.0
2021-07-07 09:30:00,239.31,241.5,238.6,241.31,68613.0,239.31,241.5,238.6,241.31,68613.0
2021-07-07 10:00:00,241.15,241.29,239.44,241.0,89054.0,241.15,241.29,239.44,241.0,89054.0
2021-07-07 11:00:00,240.97,243.0,239.72,242.61,111394.0,240.97,243.0,239.72,242.61,111394.0
2021-07-07 12:00:00,242.63,243.58,241.99,242.31,72954.0,242.63,243.58,241.99,242.31,72954.0
2021-07-07 13:00:00,242.05,242.11,239.0,239.18,91444.0,242.05,242.11,239.0,239.18,91444.0
2021-07-07 14:00:00,239.27,240.3,238.98,239.86,43412.0,239.27,240.3,238.98,239.86,43412.0
2021-07-07 15:00:00,239.86,239.91,238.52,238.65,131663.0,239.86,239.91,238.52,238.65,131663.0
2021-07-08 09:30:00,235.03,236.72,233.03,235.38,115317.0,235.03,236.72,233.03,235.38,115317.0
2021-07-08 10:00:00,235.67,236.83,232.39,232.54,95762.0,235.67,236.83,232.39,232.54,95762.0
2021-07-08 11:00:00,232.39,234.87,231.74,234.78,89724.0,232.39,234.87,231.74,234.78,89724.0
2021-07-08 12:00:00,234.99,237.06,234.66,236.84,87501.0,234.99,237.06,234.66,236.84,87501.0
2021-07-08 13:00:00,236.84,238.92,236.84,238.59,75557.0,236.84,238.92,236.84,238.59,75557.0
2021-07-08 14:00:00,238.52,238.82,237.26,237.56,50158.0,238.52,238.82,237.26,237.56,50158.0
2021-07-08 15:00:00,237.41,237.85,236.73,237.09,91030.0,237.41,237.85,236.73,237.09,91030.0
2021-07-09 09:30:00,236.21,236.95,234.24,234.73,143828.0,236.21,236.95,234.24,234.73,143828.0
2021-07-09 10:00:00,234.93,237.08,233.91,237.03,71041.0,234.93,237.08,233.91,237.03,71041.0
2021-07-09 11:00:00,237.05,239.28,236.81,238.72,168325.0,237.05,239.28,236.81,238.72,168325.0
2021-07-09 12:00:00,238.92,240.54,238.82,240.52,97914.0,238.92,240.54,238.82,240.52,97914.0
2021-07-09 13:00:00,240.48,241.18,239.78,240.66,65313.0,240.48,241.18,239.78,240.66,65313.0
2021-07-09 14:00:00,240.67,240.71,239.97,240.66,72682.0,240.67,240.71,239.97,240.66,72682.0
2021-07-09 15:00:00,240.69,240.89,239.78,239.92,183268.0,240.69,240.89,239.78,239.92,183268.0
2021-07-12 09:30:00,241.54,242.46,237.73,237.92,55141.0,241.54,242.46,237.73,237.92,55141.0
2021-07-12 10:00:00,237.89,238.07,235.48,236.46,171479.0,237.89,238.07,235.48,236.46,171479.0
2021-07-12 11:00:00,236.55,237.2,236.01,236.53,51496.0,236.55,237.2,236.01,236.53,51496.0
2021-07-12 12:00:00,236.59,236.97,236.34,236.71,40742.0,236.59,236.97,236.34,236.71,40742.0
2021-07-12 13:00:00,236.64,236.66,235.71,236.46,63238.0,236.64,236.66,235.71,236.46,63238.0
2021-07-12 14:00:00,236.48,236.83,236.06,236.18,51972.0,236.48,236.83,236.06,236.18,51972.0
2021-07-12 15:00:00,236.16,236.61,236.13,236.34,111274.0,236.16,236.61,236.13,236.34,111274.0
2021-07-13 09:30:00,233.41,236.45,233.41,236.02,119953.0,233.41,236.45,233.41,236.02,119953.0
2021-07-13 10:00:00,236.1,237.56,235.82,236.86,130357.0,236.1,237.56,235.82,236.86,130357.0
2021-07-13 11:00:00,236.84,237.44,236.4,236.64,32126.0,236.84,237.44,236.4,236.64,32126.0
2021-07-13 12:00:00,236.66,236.73,236.18,236.44,40779.0,236.66,236.73,236.18,236.44,40779.0
2021-07-13 13:00:00,236.36,236.41,233.31,234.15,200825.0,236.36,236.41,233.31,234.15,200825.0
2021-07-13 14:00:00,234.05,234.95,233.0,234.06,57544.0,234.05,234.95,233.0,234.06,57544.0
2021-07-13 15:00:00,234.11,234.11,232.83,233.07,130418.0,234.11,234.11,232.83,233.07,130418.0
2021-07-14 09:30:00,234.54,235.56,232.63,233.34,120055.0,234.54,235.56,232.63,233.34,120055.0
2021-07-14 10:00:00,233.47,235.72,233.47,234.46,89827.0,233.47,235.72,233.47,234.46,89827.0
2021-07-14 11:00:00,234.61,234.61,231.23,231.36,46836.0,234.61,234.61,231.23,231.36,46836.0
2021-07-14 12:00:00,231.38,232.86,231.32,232.58,58465.0,231.38,232.86,231.32,232.58,58465.0
2021-07-14 13:00:00,232.51,232.69,231.64,232.26,45103.0,232.51,232.69,231.64,232.26,45103.0
2021-07-14 14:00:00,232.45,232.97,232.05,232.47,63445.0,232.45,232.97,232.05,232.47,63445.0
2021-07-14 15:00:00,232.41,232.91,231.84,231.91,161661.0,232.41,232.91,231.84,231.91,161661.0
2021-07-15 09:30:00,231.34,232.04,227.93,229.91,188940.0,231.34,232.04,227.93,229.91,188940.0
2021-07-15 10:00:00,230.0,231.13,226.6,227.11,285269.0,230.0,231.13,226.6,227.11,285269.0
2021-07-15 11:00:00,227.14,228.76,226.5,227.9,123567.0,227.14,228.76,226.5,227.9,123567.0
2021-07-15 12:00:00,227.74,229.09,227.01,228.79,126367.0,227.74,229.09,227.01,228.79,126367.0
2021-07-15 13:00:00,228.83,228.9,226.16,226.25,109267.0,228.83,228.9,226.16,226.25,109267.0
2021-07-15 14:00:00,226.31,229.87,226.25,229.33,126370.0,226.31,229.87,226.25,229.33,126370.0
2021-07-15 15:00:00,229.42,229.83,228.37,228.71,127634.0,229.42,229.83,228.37,228.71,127634.0
2021-07-16 09:30:00,230.0,230.62,228.3,228.53,53099.0,230.0,230.62,228.3,228.53,53099.0
2021-07-16 10:00:00,228.53,231.0,227.58,230.11,86646.0,228.53,231.0,227.58,230.11,86646.0
2021-07-16 11:00:00,230.16,230.31,228.11,228.78,56347.0,230.16,230.31,228.11,228.78,56347.0
2021-07-16 12:00:00,228.91,229.79,228.72,228.9,54311.0,228.91,229.79,228.72,228.9,54311.0
2021-07-16 13:00:00,228.8,229.22,227.56,228.43,57236.0,228.8,229.22,227.56,228.43,57236.0
2021-07-16 14:00:00,228.48,228.75,227.88,228.56,43188.0,228.48,228.75,227.88,228.56,43188.0
2021-07-16 15:00:00,228.59,228.59,226.85,227.43,225964.0,228.59,228.59,226.85,227.43,225964.0
2021-07-19 09:30:00,225.71,227.42,223.91,225.49,104011.0,225.71,227.42,223.91,225.49,104011.0
2021-07-19 10:00:00,225.25,226.56,223.69,226.56,86954.0,225.25,226.56,223.69,226.56,86954.0
2021-07-19 11:00:00,226.76,227.87,225.43,225.54,96930.0,226.76,227.87,225.43,225.54,96930.0
2021-07-19 12:00:00,225.73,225.93,224.0,224.17,139999.0,225.73,225.93,224.0,224.17,139999.0
2021-07-19 13:00:00,224.16,225.58,223.98,224.96,43374.0,224.16,225.58,223.98,224.96,43374.0
2021-07-19 14:00:00,224.93,226.1,224.93,225.9,62978.0,224.93,226.1,224.93,225.9,62978.0
2021-07-19 15:00:00,225.91,226.49,225.35,226.14,151034.0,225.91,226.49,225.35,226.14,151034.0
2021-07-20 09:30:00,227.2,227.63,225.55,226.62,65632.0,227.2,227.63,225.55,226.62,65632.0
2021-07-20 10:00:00,226.59,229.78,225.84,229.39,83037.0,226.59,229.78,225.84,229.39,83037.0
2021-07-20 11:00:00,229.27,232.03,229.04,231.65,94470.0,229.27,232.03,229.04,231.65,94470.0
2021-07-20 12:00:00,231.53,233.58,231.51,232.79,89089.0,231.53,233.58,231.51,232.79,89089.0
2021-07-20 13:00:00,232.78,233.45,231.59,231.82,166335.0,232.78,233.45,231.59,231.82,166335.0
2021-07-20 14:00:00,231.83,233.58,231.77,232.69,67460.0,231.83,233.58,231.77,232.69,67460.0
2021-07-20 15:00:00,232.68,233.09,230.81,230.83,163233.0,232.68,233.09,230.81,230.83,163233.0
2021-07-21 09:30:00,228.61,232.03,228.12,232.0,55194.0,228.61,232.03,228.12,232.0,55194.0
2021-07-21 10:00:00,231.85,234.61,231.67,234.49,106744.0,231.85,234.61,231.67,234.49,106744.0
2021-07-21 11:00:00,234.45,236.26,234.21,236.17,83847.0,234.45,236.26,234.21,236.17,83847.0
2021-07-21 12:00:00,236.18,236.47,235.37,235.59,73085.0,236.18,236.47,235.37,235.59,73085.0
2021-07-21 13:00:00,235.66,236.4,235.38,236.07,41588.0,235.66,236.4,235.38,236.07,41588.0
2021-07-21 14:00:00,236.02,236.78,235.76,236.7,54140.0,236.02,236.78,235.76,236.7,54140.0
2021-07-21 15:00:00,236.71,237.62,236.67,237.4,216104.0,236.71,237.62,236.67,237.4,216104.0
2021-07-22 09:30:00,237.36,239.27,237.0,237.32,110772.0,237.36,239.27,237.0,237.32,110772.0
2021-07-22 10:00:00,237.5,239.35,237.29,239.21,116063.0,237.5,239.35,237.29,239.21,116063.0
2021-07-22 11:00:00,239.12,239.12,237.82,238.41,44071.0,239.12,239.12,237.82,238.41,44071.0
2021-07-22 12:00:00,238.59,239.0,237.72,238.7,64164.0,238.59,239.0,237.72,238.7,64164.0
2021-07-22 13:00:00,238.7,239.16,238.19,238.27,47899.0,238.7,239.16,238.19,238.27,47899.0
2021-07-22 14:00:00,238.25,239.0,238.16,238.79,24636.0,238.25,239.0,238.16,238.79,24636.0
2021-07-22 15:00:00,238.83,238.92,237.24,238.08,106966.0,238.83,238.92,237.24,238.08,106966.0
2021-07-23 09:30:00,238.81,241.28,237.72,241.03,135989.0,238.81,241.28,237.72,241.03,135989.0
2021-07-23 10:00:00,241.09,241.14,239.38,240.81,78756.0,241.09,241.14,239.38,240.81,78756.0
2021-07-23 11:00:00,240.69,242.06,240.46,241.68,86043.0,240.69,242.06,240.46,241.68,86043.0
2021-07-23 12:00:00,241.64,241.8,240.79,240.86,40993.0,241.64,241.8,240.79,240.86,40993.0
2021-07-23 13:00:00,240.79,241.2,240.6,240.65,43200.0,240.79,241.2,240.6,240.65,43200.0
2021-07-23 14:00:00,240.76,241.37,240.66,241.23,71562.0,240.76,241.37,240.66,241.23,71562.0
2021-07-23 15:00:00,241.18,241.25,240.23,240.5,143558.0,241.18,241.25,240.23,240.5,143558.0
2021-07-26 09:30:00,239.96,240.55,237.94,239.45,44101.0,239.96,240.55,237.94,239.45,44101.0
2021-07-26 10:00:00,239.46,240.51,238.67,238.67,96838.0,239.46,240.51,238.67,238.67,96838.0
2021-07-26 11:00:00,238.89,239.19,238.31,239.06,57990.0,238.89,239.19,238.31,239.06,57990.0
2021-07-26 12:00:00,239.0,239.27,238.55,239.11,50664.0,239.0,239.27,238.55,239.11,50664.0
2021-07-26 13:00:00,238.92,239.69,238.6,239.66,31228.0,238.92,239.69,238.6,239.66,31228.0
2021-07-26 14:00:00,239.74,240.29,239.59,239.84,35200.0,239.74,240.29,239.59,239.84,35200.0
2021-07-26 15:00:00,239.76,239.95,238.53,238.6,162426.0,239.76,239.95,238.53,238.6,162426.0
2021-07-27 09:30:00,238.9,239.31,227.39,228.97,902344.0,238.9,239.31,227.39,228.97,902344.0
2021-07-27 10:00:00,228.71,229.7,221.22,221.36,926613.0,228.71,229.7,221.22,221.36,926613.0
2021-07-27 11:00:00,221.32,223.96,220.56,222.06,605011.0,221.32,223.96,220.56,222.06,605011.0
2021-07-27 12:00:00,222.06,223.68,220.11,222.24,486681.0,222.06,223.68,220.11,222.24,486681.0
2021-07-27 13:00:00,222.24,227.63,220.01,224.76,1286312.0,222.24,227.63,220.01,224.76,1286312.0
2021-07-27 14:00:00,224.84,228.75,224.15,228.5,945858.0,224.84,228.75,224.15,228.5,945858.0
2021-07-27 15:00:00,228.49,230.92,227.65,230.8,678736.0,228.49,230.92,227.65,230.8,678736.0
2021-07-28 09:30:00,232.0,235.5,231.26,232.54,269822.0,232.0,235.5,231.26,232.54,269822.0
2021-07-28 10:00:00,232.54,235.54,232.12,234.93,254554.0,232.54,235.54,232.12,234.93,254554.0
2021-07-28 11:00:00,234.98,235.47,233.5,233.78,65288.0,234.98,235.47,233.5,233.78,65288.0
2021-07-28 12:00:00,233.71,234.01,232.44,232.87,85808.0,233.71,234.01,232.44,232.87,85808.0
2021-07-28 13:00:00,232.9,233.17,232.36,232.68,75980.0,232.9,233.17,232.36,232.68,75980.0
2021-07-28 14:00:00,232.77,234.34,232.02,233.86,70625.0,232.77,234.34,232.02,233.86,70625.0
2021-07-28 15:00:00,234.13,234.88,233.69,234.23,183019.0,234.13,234.88,233.69,234.23,183019.0
2021-07-29 09:30:00,234.86,236.53,234.24,236.34,44417.0,234.86,236.53,234.24,236.34,44417.0
2021-07-29 10:00:00,236.55,236.73,234.68,236.06,157427.0,236.55,236.73,234.68,236.06,157427.0
2021-07-29 11:00:00,235.95,237.18,235.93,236.62,87351.0,235.95,237.18,235.93,236.62,87351.0
2021-07-29 12:00:00,236.62,237.44,235.96,236.31,100790.0,236.62,237.44,235.96,236.31,100790.0
2021-07-29 13:00:00,236.28,236.76,235.53,235.93,61475.0,236.28,236.76,235.53,235.93,61475.0
2021-07-29 14:00:00,235.98,236.31,234.62,234.72,131039.0,235.98,236.31,234.62,234.72,131039.0
2021-07-29 15:00:00,234.78,235.4,234.67,235.25,154034.0,234.78,235.4,234.67,235.25,154034.0
2021-07-30 09:30:00,233.33,235.0,233.01,234.72,38584.0,233.33,235.0,233.01,234.72,38584.0
2021-07-30 10:00:00,234.97,235.36,233.97,234.39,58413.0,234.97,235.36,233.97,234.39,58413.0
2021-07-30 11:00:00,234.26,234.38,233.26,234.07,38976.0,234.26,234.38,233.26,234.07,38976.0
2021-07-30 12:00:00,234.06,234.95,233.97,234.76,96846.0,234.06,234.95,233.97,234.76,96846.0
2021-07-30 13:00:00,234.76,235.12,234.35,234.99,52099.0,234.76,235.12,234.35,234.99,52099.0
2021-07-30 14:00:00,235.05,235.05,234.24,234.24,35992.0,235.05,235.05,234.24,234.24,35992.0
2021-07-30 15:00:00,234.28,234.99,233.82,234.4,180726.0,234.28,234.99,233.82,234.4,180726.0
2021-08-02 09:30:00,235.1,236.05,232.42,233.02,72128.0,235.1,236.05,232.42,233.02,72128.0
2021-08-02 10:00:00,233.02,235.0,232.6,234.98,37869.0,233.02,235.0,232.6,234.98,37869.0
2021-08-02 11:00:00,234.91,236.12,234.64,235.82,39139.0,234.91,236.12,234.64,235.82,39139.0
2021-08-02 12:00:00,235.69,236.14,234.87,235.97,61743.0,235.69,236.14,234.87,235.97,61743.0
2021-08-02 13:00:00,235.82,236.32,235.3,235.38,29518.0,235.82,236.32,235.3,235.38,29518.0
2021-08-02 14:00:00,235.29,235.34,234.17,234.34,30022.0,235.29,235.34,234.17,234.34,30022.0
2021-08-02 15:00:00,234.28,234.51,233.21,233.72,106989.0,234.28,234.51,233.21,233.72,106989.0
2021-08-03 09:30:00,238.26,238.31,235.38,235.51,549778.0,238.26,238.31,235.38,235.51,549778.0
2021-08-03 10:00:00,235.52,235.9,232.04,232.85,688777.0,235.52,235.9,232.04,232.85,688777.0
2021-08-03 11:00:00,232.78,234.08,231.35,233.98,123365.0,232.78,234.08,231.35,233.98,123365.0
2021-08-03 12:00:00,234.16,235.36,233.27,235.34,68884.0,234.16,235.36,233.27,235.34,68884.0
2021-08-03 13:00:00,235.25,235.38,233.9,234.74,59251.0,235.25,235.38,233.9,234.74,59251.0
2021-08-03 14:00:00,234.74,234.9,234.18,234.59,57594.0,234.74,234.9,234.18,234.59,57594.0
2021-08-03 15:00:00,234.65,235.5,234.5,235.36,168529.0,234.65,235.5,234.5,235.36,168529.0
2021-08-04 09:30:00,235.61,235.79,233.99,235.0,55975.0,235.61,235.79,233.99,235.0,55975.0
2021-08-04 10:00:00,235.0,235.11,232.89,233.15,98897.0,235.0,235.11,232.89,233.15,98897.0
2021-08-04 11:00:00,233.01,233.75,231.75,232.54,48827.0,233.01,233.75,231.75,232.54,48827.0
2021-08-04 12:00:00,232.54,233.07,231.91,232.24,63223.0,232.54,233.07,231.91,232.24,63223.0
2021-08-04 13:00:00,232.37,233.41,231.94,232.03,63139.0,232.37,233.41,231.94,232.03,63139.0
2021-08-04 14:00:00,232.07,233.5,231.9,232.74,68600.0,232.07,233.5,231.9,232.74,68600.0
2021-08-04 15:00:00,232.75,232.97,232.04,232.3,176199.0,232.75,232.97,232.04,232.3,176199.0
2021-08-05 09:30:00,231.78,233.98,230.32,233.46,52587.0,231.78,233.98,230.32,233.46,52587.0
2021-08-05 10:00:00,233.36,233.78,232.51,233.67,110928.0,233.36,233.78,232.51,233.67,110928.0
2021-08-05 11:00:00,233.67,234.86,233.66,234.68,117091.0,233.67,234.86,233.66,234.68,117091.0
2021-08-05 12:00:00,234.74,236.22,233.94,235.02,270048.0,234.74,236.22,233.94,235.02,270048.0
2021-08-05 13:00:00,235.0,236.96,234.88,236.0,543989.0,235.0,236.96,234.88,236.0,543989.0
2021-08-05 14:00:00,235.95,236.86,235.8,236.86,277674.0,235.95,236.86,235.8,236.86,277674.0
2021-08-05 15:00:00,236.86,236.86,235.89,236.0,496741.0,236.86,236.86,235.89,236.0,496741.0
2021-08-06 09:30:00,234.62,236.74,234.62,236.03,99914.0,234.62,236.74,234.62,236.03,99914.0
2021-08-06 10:00:00,236.15,236.15,233.4,233.76,82205.0,236.15,236.15,233.4,233.76,82205.0
2021-08-06 11:00:00,233.62,235.95,233.45,235.82,74325.0,233.62,235.95,233.45,235.82,74325.0
2021-08-06 12:00:00,235.99,237.1,235.84,236.37,67988.0,235.99,237.1,235.84,236.37,67988.0
2021-08-06 13:00:00,236.23,236.25,235.46,235.59,49153.0,236.23,236.25,235.46,235.59,49153.0
2021-08-06 14:00:00,235.56,236.15,235.43,235.71,49159.0,235.56,236.15,235.43,235.71,49159.0
2021-08-06 15:00:00,235.55,236.1,235.03,235.52,140369.0,235.55,236.1,235.03,235.52,140369.0
2021-08-09 09:30:00,236.58,236.58,234.2,234.71,30403.0,236.58,236.58,234.2,234.71,30403.0
2021-08-09 10:00:00,234.75,235.56,233.93,234.51,94504.0,234.75,235.56,233.93,234.51,94504.0
2021-08-09 11:00:00,234.54,235.78,234.43,235.15,50227.0,234.54,235.78,234.43,235.15,50227.0
2021-08-09 12:00:00,235.18,236.01,234.81,234.98,27185.0,235.18,236.01,234.81,234.98,27185.0
2021-08-09 13:00:00,235.04,235.51,234.9,235.3,26123.0,235.04,235.51,234.9,235.3,26123.0
2021-08-09 14:00:00,235.37,235.95,234.9,235.68,42304.0,235.37,235.95,234.9,235.68,42304.0
2021-08-09 15:00:00,235.57,235.66,233.95,234.26,133886.0,235.57,235.66,233.95,234.26,133886.0
2021-08-10 09:30:00,237.61,238.0,236.0,236.67,57754.0,237.61,238.0,236.0,236.67,57754.0
2021-08-10 10:00:00,236.63,237.01,232.3,232.6,59738.0,236.63,237.01,232.3,232.6,59738.0
2021-08-10 11:00:00,232.41,232.6,231.15,232.11,45221.0,232.41,232.6,231.15,232.11,45221.0
2021-08-10 12:00:00,232.14,232.96,232.0,232.2,51585.0,232.14,232.96,232.0,232.2,51585.0
2021-08-10 13:00:00,232.2,232.27,230.65,230.81,31396.0,232.2,232.27,230.65,230.81,31396.0
2021-08-10 14:00:00,230.82,231.58,230.05,231.39,28794.0,230.82,231.58,230.05,231.39,28794.0
2021-08-10 15:00:00,231.34,231.34,230.27,230.71,105446.0,231.34,231.34,230.27,230.71,105446.0
2021-08-11 09:30:00,231.89,232.8,230.58,231.44,38708.0,231.89,232.8,230.58,231.44,38708.0
2021-08-11 10:00:00,231.43,232.12,230.2,230.2,43310.0,231.43,232.12,230.2,230.2,43310.0
2021-08-11 11:00:00,230.07,230.85,229.01,230.11,173164.0,230.07,230.85,229.01,230.11,173164.0
2021-08-11 12:00:00,230.24,231.4,230.17,230.86,23609.0,230.24,231.4,230.17,230.86,23609.0
2021-08-11 13:00:00,230.96,231.95,230.86,231.71,29798.0,230.96,231.95,230.86,231.71,29798.0
2021-08-11 14:00:00,231.55,232.11,231.21,231.53,51666.0,231.55,232.11,231.21,231.53,51666.0
2021-08-11 15:00:00,231.52,231.84,230.93,231.59,114675.0,231.52,231.84,230.93,231.59,114675.0
2021-08-12 09:30:00,230.58,234.25,230.58,233.13,37952.0,230.58,234.25,230.58,233.13,37952.0
2021-08-12 10:00:00,233.02,236.05,232.37,235.86,58536.0,233.02,236.05,232.37,235.86,58536.0
2021-08-12 11:00:00,235.89,236.92,235.61,236.62,97114.0,235.89,236.92,235.61,236.62,97114.0
2021-08-12 12:00:00,236.49,236.5,234.85,235.18,71419.0,236.49,236.5,234.85,235.18,71419.0
2021-08-12 13:00:00,235.18,235.18,234.56,235.12,53697.0,235.18,235.18,234.56,235.12,53697.0
2021-08-12 14:00:00,235.12,235.12,234.22,234.74,81542.0,235.12,235.12,234.22,234.74,81542.0
2021-08-12 15:00:00,234.73,235.43,234.44,235.34,124327.0,234.73,235.43,234.44,235.34,124327.0
2021-08-13 09:30:00,235.39,238.43,234.58,237.51,64556.0,235.39,238.43,234.58,237.51,64556.0
2021-08-13 10:00:00,237.5,238.98,236.57,236.98,56232.0,237.5,238.98,236.57,236.98,56232.0
2021-08-13 11:00:00,236.82,237.36,236.04,237.29,55263.0,236.82,237.36,236.04,237.29,55263.0
2021-08-13 12:00:00,237.5,237.59,236.72,237.33,32368.0,237.5,237.59,236.72,237.33,32368.0
2021-08-13 13:00:00,237.3,237.75,236.7,237.67,51896.0,237.3,237.75,236.7,237.67,51896.0
2021-08-13 14:00:00,237.56,237.62,236.8,237.08,36411.0,237.56,237.62,236.8,237.08,36411.0
2021-08-13 15:00:00,237.15,237.33,236.59,236.69,88747.0,237.15,237.33,236.59,236.69,88747.0
2021-08-16 09:30:00,236.08,236.08,232.71,232.82,57046.0,236.08,236.08,232.71,232.82,57046.0
2021-08-16 10:00:00,232.8,233.23,230.72,230.72,110815.0,232.8,233.23,230.72,230.72,110815.0
2021-08-16 11:00:00,230.78,233.43,230.78,233.11,52697.0,230.78,233.43,230.78,233.11,52697.0
2021-08-16 12:00:00,233.0,233.47,232.07,232.74,67213.0,233.0,233.47,232.07,232.74,67213.0
2021-08-16 13:00:00,232.86,233.72,232.5,233.24,61393.0,232.86,233.72,232.5,233.24,61393.0
2021-08-16 14:00:00,233.15,233.53,232.56,232.56,25351.0,233.15,233.53,232.56,232.56,25351.0
2021-08-16 15:00:00,232.34,232.61,231.9,232.59,171071.0,232.34,232.61,231.9,232.59,171071.0
2021-08-17 09:30:00,230.43,231.36,228.06,228.89,139347.0,230.43,231.36,228.06,228.89,139347.0
2021-08-17 10:00:00,228.63,232.31,228.1,231.84,56757.0,228.63,232.31,228.1,231.84,56757.0
2021-08-17 11:00:00,231.89,231.95,229.43,229.51,73234.0,231.89,231.95,229.43,229.51,73234.0
2021-08-17 12:00:00,229.44,231.0,229.4,230.64,28009.0,229.44,231.0,229.4,230.64,28009.0
2021-08-17 13:00:00,230.49,232.03,230.46,231.59,104512.0,230.49,232.03,230.46,231.59,104512.0
2021-08-17 14:00:00,231.71,232.26,231.48,232.2,44501.0,231.71,232.26,231.48,232.2,44501.0
2021-08-17 15:00:00,232.21,232.62,230.89,231.27,144845.0,232.21,232.62,230.89,231.27,144845.0
2021-08-18 09:30:00,231.63,232.95,230.71,231.56,48359.0,231.63,232.95,230.71,231.56,48359.0
2021-08-18 10:00:00,231.52,233.18,230.6,232.74,51177.0,231.52,233.18,230.6,232.74,51177.0
2021-08-18 11:00:00,232.83,233.18,231.9,232.98,21485.0,232.83,233.18,231.9,232.98,21485.0
2021-08-18 12:00:00,232.91,233.58,232.73,233.14,33227.0,232.91,233.58,232.73,233.14,33227.0
2021-08-18 13:00:00,233.04,233.26,232.38,232.51,34619.0,233.04,233.26,232.38,232.51,34619.0
2021-08-18 14:00:00,232.6,233.64,232.02,233.49,30513.0,232.6,233.64,232.02,233.49,30513.0
2021-08-18 15:00:00,233.44,233.55,231.44,231.54,140744.0,233.44,233.55,231.44,231.54,140744.0
2021-08-19 09:30:00,231.33,231.98,228.92,229.25,67589.0,231.33,231.98,228.92,229.25,67589.0
2021-08-19 10:00:00,229.5,231.88,228.59,229.61,87530.0,229.5,231.88,228.59,229.61,87530.0
2021-08-19 11:00:00,229.79,232.4,229.71,232.17,53166.0,229.79,232.4,229.71,232.17,53166.0
2021-08-19 12:00:00,232.3,233.12,231.58,233.12,52613.0,232.3,233.12,231.58,233.12,52613.0
2021-08-19 13:00:00,233.11,233.14,231.5,232.06,48499.0,233.11,233.14,231.5,232.06,48499.0
2021-08-19 14:00:00,232.11,232.26,230.51,231.86,46069.0,232.11,232.26,230.51,231.86,46069.0
2021-08-19 15:00:00,231.92,232.57,230.96,231.9,269233.0,231.92,232.57,230.96,231.9,269233.0
2021-08-20 09:30:00,232.31,235.74,232.31,234.92,96992.0,232.31,235.74,232.31,234.92,96992.0
2021-08-20 10:00:00,234.94,238.71,234.86,237.19,133304.0,234.94,238.71,234.86,237.19,133304.0
2021-08-20 11:00:00,237.17,237.7,235.05,235.28,52670.0,237.17,237.7,235.05,235.28,52670.0
2021-08-20 12:00:00,235.22,236.36,235.0,235.93,37876.0,235.22,236.36,235.0,235.93,37876.0
2021-08-20 13:00:00,235.89,236.57,235.75,235.97,44805.0,235.89,236.57,235.75,235.97,44805.0
2021-08-20 14:00:00,236.01,236.77,235.5,235.86,61918.0,236.01,236.77,235.5,235.86,61918.0
2021-08-20 15:00:00,235.83,236.28,235.54,235.92,158091.0,235.83,236.28,235.54,235.92,158091.0
2021-08-23 09:30:00,235.95,240.54,235.62,239.37,83220.0,235.95,240.54,235.62,239.37,83220.0
2021-08-23 10:00:00,239.25,241.14,239.05,239.99,148146.0,239.25,241.14,239.05,239.99,148146.0
2021-08-23 11:00:00,239.92,241.86,238.64,241.75,120277.0,239.92,241.86,238.64,241.75,120277.0
2021-08-23 12:00:00,241.8,241.96,241.02,241.76,86285.0,241.8,241.96,241.02,241.76,86285.0
2021-08-23 13:00:00,241.76,241.89,241.2,241.71,77677.0,241.76,241.89,241.2,241.71,77677.0
2021-08-23 14:00:00,241.69,242.5,241.36,241.9,73607.0,241.69,242.5,241.36,241.9,73607.0
2021-08-23 15:00:00,241.89,242.82,241.48,242.67,310905.0,241.89,242.82,241.48,242.67,310905.0
2021-08-24 09:30:00,245.13,245.9,242.66,243.11,153497.0,245.13,245.9,242.66,243.11,153497.0
2021-08-24 10:00:00,242.91,244.33,242.21,243.84,99255.0,242.91,244.33,242.21,243.84,99255.0
2021-08-24 11:00:00,243.82,244.3,243.25,244.24,64741.0,243.82,244.3,243.25,244.24,64741.0
2021-08-24 12:00:00,244.16,244.65,243.39,243.5,71656.0,244.16,244.65,243.39,243.5,71656.0
2021-08-24 13:00:00,243.58,244.71,243.48,244.58,74905.0,243.58,244.71,243.48,244.58,74905.0
2021-08-24 14:00:00,244.63,244.93,244.06,244.71,56127.0,244.63,244.93,244.06,244.71,56127.0
2021-08-24 15:00:00,244.7,245.88,244.3,245.81,240699.0,244.7,245.88,244.3,245.81,240699.0
2021-08-25 09:30:00,245.36,246.79,245.0,245.77,63602.0,245.36,246.79,245.0,245.77,63602.0
2021-08-25 10:00:00,245.67,246.39,244.2,244.75,130290.0,245.67,246.39,244.2,244.75,130290.0
2021-08-25 11:00:00,244.95,245.67,244.82,245.61,53284.0,244.95,245.67,244.82,245.61,53284.0
2021-08-25 12:00:00,245.58,245.89,245.0,245.72,47935.0,245.58,245.89,245.0,245.72,47935.0
2021-08-25 13:00:00,245.69,245.82,244.6,244.61,37853.0,245.69,245.82,244.6,244.61,37853.0
2021-08-25 14:00:00,244.66,245.78,244.55,245.43,46976.0,244.66,245.78,244.55,245.43,46976.0
2021-08-25 15:00:00,245.38,246.27,244.99,246.11,167771.0,245.38,246.27,244.99,246.11,167771.0
2021-08-26 09:30:00,247.0,248.4,245.0,246.83,220868.0,247.0,248.4,245.0,246.83,220868.0
2021-08-26 10:00:00,246.83,248.46,245.45,246.73,269781.0,246.83,248.46,245.45,246.73,269781.0
2021-08-26 11:00:00,246.48,247.57,245.29,246.34,169186.0,246.48,247.57,245.29,246.34,169186.0
2021-08-26 12:00:00,246.34,247.32,246.27,246.81,105416.0,246.34,247.32,246.27,246.81,105416.0
2021-08-26 13:00:00,246.76,248.05,246.61,246.91,168313.0,246.76,248.05,246.61,246.91,168313.0
2021-08-26 14:00:00,246.88,247.5,246.09,246.66,304769.0,246.88,247.5,246.09,246.66,304769.0
2021-08-26 15:00:00,246.63,246.77,245.61,246.74,512733.0,246.63,246.77,245.61,246.74,512733.0
2021-08-27 09:30:00,265.11,273.42,263.1,272.17,1669404.0,265.11,273.42,263.1,272.17,1669404.0
2021-08-27 10:00:00,272.03,274.44,270.71,273.71,1108416.0,272.03,274.44,270.71,273.71,1108416.0
2021-08-27 11:00:00,273.67,274.94,272.11,273.12,446494.0,273.67,274.94,272.11,273.12,446494.0
2021-08-27 12:00:00,273.13,273.62,269.88,270.36,407469.0,273.13,273.62,269.88,270.36,407469.0
2021-08-27 13:00:00,270.33,272.92,270.32,271.77,321249.0,270.33,272.92,270.32,271.77,321249.0
2021-08-27 14:00:00,271.75,272.07,269.98,271.24,326034.0,271.75,272.07,269.98,271.24,326034.0
2021-08-27 15:00:00,271.25,271.52,269.06,269.28,503767.0,271.25,271.52,269.06,269.28,503767.0
2021-08-30 09:30:00,270.88,271.0,268.63,269.75,194452.0,270.88,271.0,268.63,269.75,194452.0
2021-08-30 10:00:00,269.52,273.64,269.01,272.87,224325.0,269.52,273.64,269.01,272.87,224325.0
2021-08-30 11:00:00,272.75,272.75,268.97,270.54,156460.0,272.75,272.75,268.97,270.54,156460.0
2021-08-30 12:00:00,270.61,271.74,269.7,270.99,115288.0,270.61,271.74,269.7,270.99,115288.0
2021-08-30 13:00:00,271.05,271.71,270.0,270.12,93561.0,271.05,271.71,270.0,270.12,93561.0
2021-08-30 14:00:00,270.06,271.71,269.8,271.59,87890.0,270.06,271.71,269.8,271.59,87890.0
2021-08-30 15:00:00,271.69,272.22,271.3,271.41,259988.0,271.69,272.22,271.3,271.41,259988.0
2021-08-31 09:30:00,271.3,273.46,269.66,273.01,86003.0,271.3,273.46,269.66,273.01,86003.0
2021-08-31 10:00:00,272.84,274.92,272.27,272.74,155944.0,272.84,274.92,272.27,272.74,155944.0
2021-08-31 11:00:00,272.71,275.71,272.09,273.99,125980.0,272.71,275.71,272.09,273.99,125980.0
2021-08-31 12:00:00,274.04,274.93,273.39,274.22,82327.0,274.04,274.93,273.39,274.22,82327.0
2021-08-31 13:00:00,274.15,274.23,272.28,272.43,73328.0,274.15,274.23,272.28,272.43,73328.0
2021-08-31 14:00:00,272.43,272.83,271.52,272.72,125593.0,272.43,272.83,271.52,272.72,125593.0
2021-08-31 15:00:00,272.76,273.68,272.06,273.28,266275.0,272.76,273.68,272.06,273.28,266275.0
2021-09-01 09:30:00,274.0,275.9,272.74,274.27,127492.0,274.0,275.9,272.74,274.27,127492.0
2021-09-01 10:00:00,274.21,274.36,271.3,272.83,203013.0,274.21,274.36,271.3,272.83,203013.0
2021-09-01 11:00:00,272.89,273.72,272.34,273.47,153669.0,272.89,273.72,272.34,273.47,153669.0
2021-09-01 12:00:00,273.51,273.58,272.26,272.88,126414.0,273.51,273.58,272.26,272.88,126414.0
2021-09-01 13:00:00,272.77,274.03,272.76,273.68,80456.0,272.77,274.03,272.76,273.68,80456.0
2021-09-01 14:00:00,273.57,273.98,272.7,273.25,122966.0,273.57,273.98,272.7,273.25,122966.0
2021-09-01 15:00:00,273.2,273.8,272.33,273.36,266174.0,273.2,273.8,272.33,273.36,266174.0
2021-09-02 09:30:00,272.78,274.33,271.57,271.68,52629.0,272.78,274.33,271.57,271.68,52629.0
2021-09-02 10:00:00,271.74,272.24,269.92,271.77,90813.0,271.74,272.24,269.92,271.77,90813.0
2021-09-02 11:00:00,271.76,272.07,270.79,271.12,67817.0,271.76,272.07,270.79,271.12,67817.0
2021-09-02 12:00:00,271.01,271.57,270.9,271.32,47383.0,271.01,271.57,270.9,271.32,47383.0
2021-09-02 13:00:00,271.37,271.47,270.23,270.44,52134.0,271.37,271.47,270.23,270.44,52134.0
2021-09-02 14:00:00,270.56,270.9,269.46,270.78,60762.0,270.56,270.9,269.46,270.78,60762.0
2021-09-02 15:00:00,270.71,271.6,270.65,271.32,135274.0,270.71,271.6,270.65,271.32,135274.0
2021-09-03 09:30:00,270.92,275.16,269.68,275.07,69887.0,270.92,275.16,269.68,275.07,69887.0
2021-09-03 10:00:00,275.02,277.3,274.53,276.63,220299.0,275.02,277.3,274.53,276.63,220299.0
2021-09-03 11:00:00,276.63,277.58,276.21,277.05,196437.0,276.63,277.58,276.21,277.05,196437.0
2021-09-03 12:00:00,277.01,277.7,276.89,277.24,51431.0,277.01,277.7,276.89,277.24,51431.0
2021-09-03 13:00:00,277.38,278.23,277.31,277.97,61411.0,277.38,278.23,277.31,277.97,61411.0
2021-09-03 14:00:00,277.99,278.21,277.1,277.52,62679.0,277.99,278.21,277.1,277.52,62679.0
2021-09-03 15:00:00,277.57,278.16,277.34,277.84,206717.0,277.57,278.16,277.34,277.84,206717.0
2021-09-07 09:30:00,276.53,277.59,275.17,276.12,98614.0,276.53,277.59,275.17,276.12,98614.0
2021-09-07 10:00:00,276.26,276.92,274.71,275.49,204815.0,276.26,276.92,274.71,275.49,204815.0
2021-09-07 11:00:00,275.59,275.97,274.91,275.43,371929.0,275.59,275.97,274.91,275.43,371929.0
2021-09-07 12:00:00,275.33,275.89,274.86,275.38,48671.0,275.33,275.89,274.86,275.38,48671.0
2021-09-07 13:00:00,275.35,275.44,274.64,275.1,62859.0,275.35,275.44,274.64,275.1,62859.0
2021-09-07 14:00:00,275.14,275.23,274.0,274.0,45390.0,275.14,275.23,274.0,274.0,45390.0
2021-09-07 15:00:00,274.1,274.58,273.62,274.53,144934.0,274.1,274.58,273.62,274.53,144934.0
2021-09-08 09:30:00,275.14,275.63,272.43,274.5,42107.0,275.14,275.63,272.43,274.5,42107.0
2021-09-08 10:00:00,274.48,274.73,272.58,273.07,85796.0,274.48,274.73,272.58,273.07,85796.0
2021-09-08 11:00:00,273.16,274.34,272.76,273.52,44207.0,273.16,274.34,272.76,273.52,44207.0
2021-09-08 12:00:00,273.48,274.51,273.19,273.87,65820.0,273.48,274.51,273.19,273.87,65820.0
2021-09-08 13:00:00,273.97,274.21,273.6,273.75,52853.0,273.97,274.21,273.6,273.75,52853.0
2021-09-08 14:00:00,273.79,274.34,273.4,273.69,46030.0,273.79,274.34,273.4,273.69,46030.0
2021-09-08 15:00:00,273.76,274.09,271.54,272.13,202506.0,273.76,274.09,271.54,272.13,202506.0
2021-09-09 09:30:00,271.73,273.62,270.44,271.66,110483.0,271.73,273.62,270.44,271.66,110483.0
2021-09-09 10:00:00,272.09,272.58,269.86,270.75,95266.0,272.09,272.58,269.86,270.75,95266.0
2021-09-09 11:00:00,270.77,271.46,269.71,270.43,73928.0,270.77,271.46,269.71,270.43,73928.0
2021-09-09 12:00:00,270.42,272.22,270.12,271.73,146702.0,270.42,272.22,270.12,271.73,146702.0
2021-09-09 13:00:00,271.6,272.05,270.5,271.12,104498.0,271.6,272.05,270.5,271.12,104498.0
2021-09-09 14:00:00,271.16,271.79,270.54,270.98,84692.0,271.16,271.79,270.54,270.98,84692.0
2021-09-09 15:00:00,271.0,271.45,269.87,269.97,178213.0,271.0,271.45,269.87,269.97,178213.0
2021-09-10 09:30:00,271.32,271.92,268.83,269.23,57117.0,271.32,271.92,268.83,269.23,57117.0
2021-09-10 10:00:00,269.29,269.59,267.28,268.01,106160.0,269.29,269.59,267.28,268.01,106160.0
2021-09-10 11:00:00,268.03,269.65,267.45,269.53,62522.0,268.03,269.65,267.45,269.53,62522.0
2021-09-10 12:00:00,269.3,270.66,269.29,270.03,76063.0,269.3,270.66,269.29,270.03,76063.0
2021-09-10 13:00:00,270.04,271.25,269.85,270.7,56509.0,270.04,271.25,269.85,270.7,56509.0
2021-09-10 14:00:00,270.72,270.88,269.5,269.61,64326.0,270.72,270.88,269.5,269.61,64326.0
2021-09-10 15:00:00,269.5,269.73,267.11,267.52,180410.0,269.5,269.73,267.11,267.52,180410.0
2021-09-13 09:30:00,268.07,268.79,263.07,263.57,101390.0,268.07,268.79,263.07,263.57,101390.0
2021-09-13 10:00:00,263.47,267.15,262.19,266.34,137365.0,263.47,267.15,262.19,266.34,137365.0
2021-09-13 11:00:00,266.57,266.79,264.45,264.46,102045.0,266.57,266.79,264.45,264.46,102045.0
2021-09-13 12:00:00,264.53,266.62,264.23,266.46,47801.0,264.53,266.62,264.23,266.46,47801.0
2021-09-13 13:00:00,266.5,266.6,265.57,265.95,37987.0,266.5,266.6,265.57,265.95,37987.0
2021-09-13 14:00:00,265.99,266.02,264.91,266.0,56632.0,265.99,266.02,264.91,266.0,56632.0
2021-09-13 15:00:00,265.94,268.05,265.66,267.74,211297.0,265.94,268.05,265.66,267.74,211297.0
2021-09-14 09:30:00,268.76,270.48,268.01,269.17,93386.0,268.76,270.48,268.01,269.17,93386.0
2021-09-14 10:00:00,269.17,269.86,267.99,269.02,163948.0,269.17,269.86,267.99,269.02,163948.0
2021-09-14 11:00:00,269.2,270.94,269.14,270.82,39032.0,269.2,270.94,269.14,270.82,39032.0
2021-09-14 12:00:00,270.82,271.74,270.47,270.64,61246.0,270.82,271.74,270.47,270.64,61246.0
2021-09-14 13:00:00,270.69,270.72,269.76,270.5,60952.0,270.69,270.72,269.76,270.5,60952.0
2021-09-14 14:00:00,270.45,270.99,269.11,270.46,56236.0,270.45,270.99,269.11,270.46,56236.0
2021-09-14 15:00:00,270.38,270.74,269.24,269.77,283588.0,270.38,270.74,269.24,269.77,283588.0
2021-09-15 09:30:00,269.97,271.58,267.14,268.75,83342.0,269.97,271.58,267.14,268.75,83342.0
2021-09-15 10:00:00,268.75,270.54,267.69,270.38,75561.0,268.75,270.54,267.69,270.38,75561.0
2021-09-15 11:00:00,270.38,270.5,268.04,268.31,127486.0,270.38,270.5,268.04,268.31,127486.0
2021-09-15 12:00:00,268.35,269.96,268.04,269.94,47634.0,268.35,269.96,268.04,269.94,47634.0
2021-09-15 13:00:00,269.77,269.77,268.59,269.05,40017.0,269.77,269.77,268.59,269.05,40017.0
2021-09-15 14:00:00,269.06,269.51,269.06,269.5,43846.0,269.06,269.51,269.06,269.5,43846.0
2021-09-15 15:00:00,269.51,270.22,269.51,269.73,156108.0,269.51,270.22,269.51,269.73,156108.0
2021-09-16 09:30:00,268.21,270.13,267.73,269.43,100454.0,268.21,270.13,267.73,269.43,100454.0
2021-09-16 10:00:00,269.46,270.58,268.56,269.88,63131.0,269.46,270.58,268.56,269.88,63131.0
2021-09-16 11:00:00,269.92,270.02,268.62,269.4,38332.0,269.92,270.02,268.62,269.4,38332.0
2021-09-16 12:00:00,269.34,269.57,268.59,269.31,36027.0,269.34,269.57,268.59,269.31,36027.0
2021-09-16 13:00:00,269.25,270.63,269.07,270.22,38046.0,269.25,270.63,269.07,270.22,38046.0
2021-09-16 14:00:00,270.16,270.74,269.71,269.95,66514.0,270.16,270.74,269.71,269.95,66514.0
2021-09-16 15:00:00,270.01,271.49,269.8,271.04,174919.0,270.01,271.49,269.8,271.04,174919.0
2021-09-17 09:30:00,271.89,272.55,269.78,270.45,141356.0,271.89,272.55,269.78,270.45,141356.0
2021-09-17 10:00:00,270.28,270.99,268.04,268.56,88867.0,270.28,270.99,268.04,268.56,88867.0
2021-09-17 11:00:00,268.48,269.87,266.35,266.94,104703.0,268.48,269.87,266.35,266.94,104703.0
2021-09-17 12:00:00,266.86,268.82,266.63,268.19,58047.0,266.86,268.82,266.63,268.19,58047.0
2021-09-17 13:00:00,268.16,268.16,266.54,266.8,49129.0,268.16,268.16,266.54,266.8,49129.0
2021-09-17 14:00:00,266.74,267.55,266.46,266.74,86571.0,266.74,267.55,266.46,266.74,86571.0
2021-09-17 15:00:00,266.71,268.67,266.7,268.51,213236.0,266.71,268.67,266.7,268.51,213236.0
2021-09-20 09:30:00,266.71,267.47,264.18,266.29,168055.0,266.71,267.47,264.18,266.29,168055.0
2021-09-20 10:00:00,266.26,266.63,263.23,263.62,146295.0,266.26,266.63,263.23,263.62,146295.0
2021-09-20 11:00:00,263.59,264.69,262.87,263.96,122623.0,263.59,264.69,262.87,263.96,122623.0
2021-09-20 12:00:00,263.91,264.5,262.6,263.85,86528.0,263.91,264.5,262.6,263.85,86528.0
2021-09-20 13:00:00,263.78,265.19,262.96,264.09,179650.0,263.78,265.19,262.96,264.09,179650.0
2021-09-20 14:00:00,264.13,264.45,262.57,262.92,117878.0,264.13,264.45,262.57,262.92,117878.0
2021-09-20 15:00:00,262.93,267.4,262.78,267.3,243786.0,262.93,267.4,262.78,267.3,243786.0
2021-09-21 09:30:00,268.5,270.55,266.75,269.36,97014.0,268.5,270.55,266.75,269.36,97014.0
2021-09-21 10:00:00,269.45,270.0,267.68,268.94,259919.0,269.45,270.0,267.68,268.94,259919.0
2021-09-21 11:00:00,268.73,272.41,268.26,271.42,324065.0,268.73,272.41,268.26,271.42,324065.0
2021-09-21 12:00:00,271.42,271.69,268.78,269.46,86675.0,271.42,271.69,268.78,269.46,86675.0
2021-09-21 13:00:00,269.34,269.88,268.26,269.37,73133.0,269.34,269.88,268.26,269.37,73133.0
2021-09-21 14:00:00,269.38,271.32,269.16,271.08,72220.0,269.38,271.32,269.16,271.08,72220.0
2021-09-21 15:00:00,271.19,271.53,269.93,270.05,192338.0,271.19,271.53,269.93,270.05,192338.0
2021-09-22 09:30:00,271.64,272.05,269.52,272.0,143181.0,271.64,272.05,269.52,272.0,143181.0
2021-09-22 10:00:00,272.0,274.98,271.88,273.33,271596.0,272.0,274.98,271.88,273.33,271596.0
2021-09-22 11:00:00,273.24,274.06,272.77,273.7,141246.0,273.24,274.06,272.77,273.7,141246.0
2021-09-22 12:00:00,273.76,273.76,272.51,272.98,120677.0,273.76,273.76,272.51,272.98,120677.0
2021-09-22 13:00:00,272.98,273.06,271.07,271.96,249229.0,272.98,273.06,271.07,271.96,249229.0
2021-09-22 14:00:00,271.94,272.87,269.37,269.98,216514.0,271.94,272.87,269.37,269.98,216514.0
2021-09-22 15:00:00,269.92,271.5,269.43,270.71,505980.0,269.92,271.5,269.43,270.71,505980.0
2021-09-23 09:30:00,271.9,273.98,268.5,268.57,96313.0,271.9,273.98,268.5,268.57,96313.0
2021-09-23 10:00:00,268.56,270.22,267.67,268.72,205274.0,268.56,270.22,267.67,268.72,205274.0
2021-09-23 11:00:00,268.67,268.73,264.55,265.36,231497.0,268.67,268.73,264.55,265.36,231497.0
2021-09-23 12:00:00,265.38,268.22,264.76,267.86,120078.0,265.38,268.22,264.76,267.86,120078.0
2021-09-23 13:00:00,267.93,270.95,267.93,270.69,102590.0,267.93,270.95,267.93,270.69,102590.0
2021-09-23 14:00:00,270.61,271.34,270.25,270.75,230803.0,270.61,271.34,270.25,270.75,230803.0
2021-09-23 15:00:00,270.79,271.78,269.83,270.14,291606.0,270.79,271.78,269.83,270.14,291606.0
2021-09-24 09:30:00,269.15,270.22,267.0,267.0,62742.0,269.15,270.22,267.0,267.0,62742.0
2021-09-24 10:00:00,267.06,268.1,265.9,266.0,150611.0,267.06,268.1,265.9,266.0,150611.0
2021-09-24 11:00:00,266.26,267.65,266.14,267.65,73298.0,266.26,267.65,266.14,267.65,73298.0
2021-09-24 12:00:00,267.65,268.59,267.13,268.43,50943.0,267.65,268.59,267.13,268.43,50943.0
2021-09-24 13:00:00,268.53,269.19,268.13,268.28,30423.0,268.53,269.19,268.13,268.28,30423.0
2021-09-24 14:00:00,268.29,268.55,267.09,267.55,54708.0,268.29,268.55,267.09,267.55,54708.0
2021-09-24 15:00:00,267.64,268.67,267.1,268.5,115720.0,267.64,268.67,267.1,268.5,115720.0
2021-09-27 09:30:00,265.67,266.88,262.23,262.89,93112.0,265.67,266.88,262.23,262.89,93112.0
2021-09-27 10:00:00,262.81,266.34,262.21,264.72,113559.0,262.81,266.34,262.21,264.72,113559.0
2021-09-27 11:00:00,264.47,265.44,262.78,263.69,68657.0,264.47,265.44,262.78,263.69,68657.0
2021-09-27 12:00:00,263.68,263.99,262.44,262.53,43613.0,263.68,263.99,262.44,262.53,43613.0
2021-09-27 13:00:00,262.58,263.66,262.45,263.41,41094.0,262.58,263.66,262.45,263.41,41094.0
2021-09-27 14:00:00,263.38,264.2,263.34,263.35,42128.0,263.38,264.2,263.34,263.35,42128.0
2021-09-27 15:00:00,263.34,264.01,262.85,263.68,144924.0,263.34,264.01,262.85,263.68,144924.0
2021-09-28 09:30:00,258.97,259.37,254.4,255.86,176465.0,258.97,259.37,254.4,255.86,176465.0
2021-09-28 10:00:00,255.65,255.81,252.01,254.64,212850.0,255.65,255.81,252.01,254.64,212850.0
2021-09-28 11:00:00,254.69,254.95,252.08,254.1,164859.0,254.69,254.95,252.08,254.1,164859.0
2021-09-28 12:00:00,254.05,255.68,252.97,253.29,157860.0,254.05,255.68,252.97,253.29,157860.0
2021-09-28 13:00:00,253.35,254.85,252.61,253.99,111167.0,253.35,254.85,252.61,253.99,111167.0
2021-09-28 14:00:00,253.91,254.94,253.24,254.15,146329.0,253.91,254.94,253.24,254.15,146329.0
2021-09-28 15:00:00,254.04,254.5,252.33,252.38,321504.0,254.04,254.5,252.33,252.38,321504.0
2021-09-29 09:30:00,254.85,257.62,250.02,252.46,68693.0,254.85,257.62,250.02,252.46,68693.0
2021-09-29 10:00:00,252.26,252.68,248.88,250.5,204300.0,252.26,252.68,248.88,250.5,204300.0
2021-09-29 11:00:00,250.7,250.82,247.85,248.59,130442.0,250.7,250.82,247.85,248.59,130442.0
2021-09-29 12:00:00,248.74,249.02,246.94,248.43,135026.0,248.74,249.02,246.94,248.43,135026.0
2021-09-29 13:00:00,248.44,249.6,247.14,249.6,163685.0,248.44,249.6,247.14,249.6,163685.0
2021-09-29 14:00:00,249.57,251.27,249.47,250.7,139879.0,249.57,251.27,249.47,250.7,139879.0
2021-09-29 15:00:00,250.74,250.88,248.98,249.48,196543.0,250.74,250.88,248.98,249.48,196543.0
2021-09-30 09:30:00,250.33,253.61,250.33,251.9,44213.0,250.33,253.61,250.33,251.9,44213.0
2021-09-30 10:00:00,252.0,253.2,251.43,251.43,51025.0,252.0,253.2,251.43,251.43,51025.0
2021-09-30 11:00:00,251.25,252.73,249.02,250.12,87594.0,251.25,252.73,249.02,250.12,87594.0
2021-09-30 12:00:00,250.09,250.35,249.31,250.23,57702.0,250.09,250.35,249.31,250.23,57702.0
2021-09-30 13:00:00,250.29,250.82,249.92,250.44,36349.0,250.29,250.82,249.92,250.44,36349.0
2021-09-30 14:00:00,250.52,251.78,250.52,250.97,58879.0,250.52,251.78,250.52,250.97,58879.0
2021-09-30 15:00:00,251.04,251.86,249.48,249.93,187888.0,251.04,251.86,249.48,249.93,187888.0
2021-10-01 09:30:00,250.0,251.42,248.36,249.41,92835.0,250.0,251.42,248.36,249.41,92835.0
2021-10-01 10:00:00,249.41,250.13,247.42,249.73,185703.0,249.41,250.13,247.42,249.73,185703.0
2021-10-01 11:00:00,249.71,252.41,249.53,251.68,147093.0,249.71,252.41,249.53,251.68,147093.0
2021-10-01 12:00:00,251.74,251.98,250.38,251.15,91587.0,251.74,251.98,250.38,251.15,91587.0
2021-10-01 13:00:00,251.0,251.94,250.63,251.59,71416.0,251.0,251.94,250.63,251.59,71416.0
2021-10-01 14:00:00,251.66,252.99,251.66,252.99,82682.0,251.66,252.99,251.66,252.99,82682.0
2021-10-01 15:00:00,252.99,256.0,252.84,254.55,387223.0,252.99,256.0,252.84,254.55,387223.0
2021-10-04 09:30:00,253.82,254.02,249.76,252.18,56569.0,253.82,254.02,249.76,252.18,56569.0
2021-10-04 10:00:00,252.09,252.18,247.6,248.95,152104.0,252.09,252.18,247.6,248.95,152104.0
2021-10-04 11:00:00,248.96,248.96,246.45,246.97,96639.0,248.96,248.96,246.45,246.97,96639.0
2021-10-04 12:00:00,246.9,248.62,246.78,247.62,47578.0,246.9,248.62,246.78,247.62,47578.0
2021-10-04 13:00:00,247.64,248.68,246.93,248.21,43783.0,247.64,248.68,246.93,248.21,43783.0
2021-10-04 14:00:00,248.28,250.17,248.28,250.15,46620.0,248.28,250.17,248.28,250.15,46620.0
2021-10-04 15:00:00,250.2,250.52,248.29,249.65,200429.0,250.2,250.52,248.29,249.65,200429.0
2021-10-05 09:30:00,250.48,252.39,249.21,251.57,30780.0,250.48,252.39,249.21,251.57,30780.0
2021-10-05 10:00:00,251.74,252.78,251.32,252.48,75526.0,251.74,252.78,251.32,252.48,75526.0
2021-10-05 11:00:00,252.3,252.92,251.32,252.01,46532.0,252.3,252.92,251.32,252.01,46532.0
2021-10-05 12:00:00,251.8,252.35,251.56,251.76,24124.0,251.8,252.35,251.56,251.76,24124.0
2021-10-05 13:00:00,251.77,252.54,251.68,252.49,19476.0,251.77,252.54,251.68,252.49,19476.0
2021-10-05 14:00:00,252.46,253.15,252.18,252.62,32570.0,252.46,253.15,252.18,252.62,32570.0
2021-10-05 15:00:00,252.64,253.01,251.74,252.08,123444.0,252.64,253.01,251.74,252.08,123444.0
2021-10-06 09:30:00,249.36,252.48,248.31,250.13,124601.0,249.36,252.48,248.31,250.13,124601.0
2021-10-06 10:00:00,250.0,254.54,248.54,252.82,196469.0,250.0,254.54,248.54,252.82,196469.0
2021-10-06 11:00:00,252.94,253.22,251.51,252.76,101572.0,252.94,253.22,251.51,252.76,101572.0
2021-10-06 12:00:00,252.76,253.04,251.83,252.31,75668.0,252.76,253.04,251.83,252.31,75668.0
2021-10-06 13:00:00,252.31,254.66,252.04,254.66,336369.0,252.31,254.66,252.04,254.66,336369.0
2021-10-06 14:00:00,254.74,255.58,254.27,254.49,46116.0,254.74,255.58,254.27,254.49,46116.0
2021-10-06 15:00:00,254.36,256.55,254.28,256.34,260704.0,254.36,256.55,254.28,256.34,260704.0
2021-10-07 09:30:00,258.35,260.9,257.92,260.89,68139.0,258.35,260.9,257.92,260.89,68139.0
2021-10-07 10:00:00,260.7,262.2,260.45,261.12,81573.0,260.7,262.2,260.45,261.12,81573.0
2021-10-07 11:00:00,261.15,261.73,260.9,261.41,55832.0,261.15,261.73,260.9,261.41,55832.0
2021-10-07 12:00:00,261.42,261.8,261.14,261.71,39255.0,261.42,261.8,261.14,261.71,39255.0
2021-10-07 13:00:00,261.72,261.74,260.84,260.87,35821.0,261.72,261.74,260.84,260.87,35821.0
2021-10-07 14:00:00,260.91,260.96,258.98,259.21,39423.0,260.91,260.96,258.98,259.21,39423.0
2021-10-07 15:00:00,259.16,259.47,257.58,257.98,89770.0,259.16,259.47,257.58,257.98,89770.0
2021-10-08 09:30:00,257.76,259.45,255.6,258.07,36805.0,257.76,259.45,255.6,258.07,36805.0
2021-10-08 10:00:00,257.98,259.47,256.59,256.89,62421.0,257.98,259.47,256.59,256.89,62421.0
2021-10-08 11:00:00,256.71,257.2,254.5,254.68,35641.0,256.71,257.2,254.5,254.68,35641.0
2021-10-08 12:00:00,254.76,255.95,254.51,255.46,26475.0,254.76,255.95,254.51,255.46,26475.0
2021-10-08 13:00:00,255.56,255.76,254.61,255.74,23863.0,255.56,255.76,254.61,255.74,23863.0
2021-10-08 14:00:00,255.61,256.17,255.61,255.99,37705.0,255.61,256.17,255.61,255.99,37705.0
2021-10-08 15:00:00,255.9,256.13,255.26,255.9,202680.0,255.9,256.13,255.26,255.9,202680.0
2021-10-11 09:30:00,254.85,257.16,252.59,256.95,54017.0,254.85,257.16,252.59,256.95,54017.0
2021-10-11 10:00:00,257.0,258.93,256.13,256.48,64525.0,257.0,258.93,256.13,256.48,64525.0
2021-10-11 11:00:00,256.61,257.75,256.53,257.49,61780.0,256.61,257.75,256.53,257.49,61780.0
2021-10-11 12:00:00,257.41,257.45,256.55,257.22,19902.0,257.41,257.45,256.55,257.22,19902.0
2021-10-11 13:00:00,257.28,257.28,255.65,256.5,29040.0,257.28,257.28,255.65,256.5,29040.0
2021-10-11 14:00:00,256.39,256.59,255.38,255.72,31682.0,256.39,256.59,255.38,255.72,31682.0
2021-10-11 15:00:00,255.63,255.98,253.46,253.55,143987.0,255.63,255.98,253.46,253.55,143987.0
2021-10-12 09:30:00,255.47,258.18,254.56,256.74,55219.0,255.47,258.18,254.56,256.74,55219.0
2021-10-12 10:00:00,256.75,259.23,256.68,257.2,91417.0,256.75,259.23,256.68,257.2,91417.0
2021-10-12 11:00:00,257.35,259.95,257.35,259.85,47867.0,257.35,259.95,257.35,259.85,47867.0
2021-10-12 12:00:00,259.85,260.48,259.29,259.67,49487.0,259.85,260.48,259.29,259.67,49487.0
2021-10-12 13:00:00,259.68,259.75,258.64,258.73,24235.0,259.68,259.75,258.64,258.73,24235.0
2021-10-12 14:00:00,258.56,259.79,258.51,258.55,52085.0,258.56,259.79,258.51,258.55,52085.0
2021-10-12 15:00:00,258.62,258.73,255.42,257.19,246788.0,258.62,258.73,255.42,257.19,246788.0
2021-10-13 09:30:00,262.93,273.55,262.61,267.5,560136.0,262.93,273.55,262.61,267.5,560136.0
2021-10-13 10:00:00,267.23,269.04,265.65,265.95,304758.0,267.23,269.04,265.65,265.95,304758.0
2021-10-13 11:00:00,266.27,266.8,263.5,264.96,103372.0,266.27,266.8,263.5,264.96,103372.0
2021-10-13 12:00:00,264.93,265.35,264.15,265.16,94282.0,264.93,265.35,264.15,265.16,94282.0
2021-10-13 13:00:00,265.15,266.83,265.07,265.64,101194.0,265.15,266.83,265.07,265.64,101194.0
2021-10-13 14:00:00,265.64,266.38,264.77,265.0,76228.0,265.64,266.38,264.77,265.0,76228.0
2021-10-13 15:00:00,265.0,266.9,264.59,266.78,384808.0,265.0,266.9,264.59,266.78,384808.0
2021-10-14 09:30:00,269.49,271.6,268.14,271.53,114104.0,269.49,271.6,268.14,271.53,114104.0
2021-10-14 10:00:00,271.5,273.39,269.34,269.64,207977.0,271.5,273.39,269.34,269.64,207977.0
2021-10-14 11:00:00,269.63,271.16,269.22,270.89,67711.0,269.63,271.16,269.22,270.89,67711.0
2021-10-14 12:00:00,270.91,272.09,270.81,271.73,52758.0,270.91,272.09,270.81,271.73,52758.0
2021-10-14 13:00:00,271.67,271.68,270.54,270.72,41674.0,271.67,271.68,270.54,270.72,41674.0
2021-10-14 14:00:00,270.79,271.43,270.5,271.24,56497.0,270.79,271.43,270.5,271.24,56497.0
2021-10-14 15:00:00,271.32,271.5,270.76,271.11,182701.0,271.32,271.5,270.76,271.11,182701.0
2021-10-15 09:30:00,270.86,271.5,268.15,269.94,188444.0,270.86,271.5,268.15,269.94,188444.0
2021-10-15 10:00:00,269.93,270.68,268.93,269.79,165062.0,269.93,270.68,268.93,269.79,165062.0
2021-10-15 11:00:00,269.84,271.23,269.27,269.38,114036.0,269.84,271.23,269.27,269.38,114036.0
2021-10-15 12:00:00,269.42,270.99,269.42,270.99,85859.0,269.42,270.99,269.42,270.99,85859.0
2021-10-15 13:00:00,270.93,271.5,270.37,271.04,83537.0,270.93,271.5,270.37,271.04,83537.0
2021-10-15 14:00:00,271.01,272.09,270.71,271.93,68482.0,271.01,272.09,270.71,271.93,68482.0
2021-10-15 15:00:00,271.91,272.35,270.99,270.99,183494.0,271.91,272.35,270.99,270.99,183494.0
2021-10-18 09:30:00,267.96,271.68,267.0,270.04,106536.0,267.96,271.68,267.0,270.04,106536.0
2021-10-18 10:00:00,270.17,270.9,268.69,269.82,95066.0,270.17,270.9,268.69,269.82,95066.0
2021-10-18 11:00:00,269.78,270.75,269.07,270.48,44946.0,269.78,270.75,269.07,270.48,44946.0
2021-10-18 12:00:00,270.48,271.14,270.09,271.07,25542.0,270.48,271.14,270.09,271.07,25542.0
2021-10-18 13:00:00,271.07,271.93,270.96,271.85,47556.0,271.07,271.93,270.96,271.85,47556.0
2021-10-18 14:00:00,271.84,272.73,271.82,272.37,41632.0,271.84,272.73,271.82,272.37,41632.0
2021-10-18 15:00:00,272.41,273.04,272.33,272.67,111766.0,272.41,273.04,272.33,272.67,111766.0
2021-10-19 09:30:00,273.41,276.49,272.59,275.51,111562.0,273.41,276.49,272.59,275.51,111562.0
2021-10-19 10:00:00,275.38,276.69,274.77,276.4,79049.0,275.38,276.69,274.77,276.4,79049.0
2021-10-19 11:00:00,276.5,277.17,275.69,277.04,131299.0,276.5,277.17,275.69,277.04,131299.0
2021-10-19 12:00:00,276.94,276.95,275.86,276.2,23386.0,276.94,276.95,275.86,276.2,23386.0
2021-10-19 13:00:00,276.19,277.56,276.17,277.16,58247.0,276.19,277.56,276.17,277.16,58247.0
2021-10-19 14:00:00,277.17,277.56,276.51,276.62,72612.0,277.17,277.56,276.51,276.62,72612.0
2021-10-19 15:00:00,276.64,278.47,276.64,277.27,260530.0,276.64,278.47,276.64,277.27,260530.0
2021-10-20 09:30:00,277.5,279.69,276.14,276.54,46503.0,277.5,279.69,276.14,276.54,46503.0
2021-10-20 10:00:00,276.38,277.86,274.54,276.4,68497.0,276.38,277.86,274.54,276.4,68497.0
2021-10-20 11:00:00,276.37,277.5,275.44,277.16,46793.0,276.37,277.5,275.44,277.16,46793.0
2021-10-20 12:00:00,277.19,277.55,276.73,277.5,76002.0,277.19,277.55,276.73,277.5,76002.0
2021-10-20 13:00:00,277.49,277.62,276.14,276.98,25235.0,277.49,277.62,276.14,276.98,25235.0
2021-10-20 14:00:00,277.08,278.08,277.08,277.93,40145.0,277.08,278.08,277.08,277.93,40145.0
2021-10-20 15:00:00,277.94,278.57,277.21,277.26,147064.0,277.94,278.57,277.21,277.26,147064.0
2021-10-21 09:30:00,277.0,279.34,275.34,278.91,103021.0,277.0,279.34,275.34,278.91,103021.0
2021-10-21 10:00:00,279.08,280.95,278.58,279.94,96775.0,279.08,280.95,278.58,279.94,96775.0
2021-10-21 11:00:00,280.12,280.34,279.09,279.56,63800.0,280.12,280.34,279.09,279.56,63800.0
2021-10-21 12:00:00,279.66,280.38,279.41,280.07,44498.0,279.66,280.38,279.41,280.07,44498.0
2021-10-21 13:00:00,280.17,281.6,279.99,281.28,177219.0,280.17,281.6,279.99,281.28,177219.0
2021-10-21 14:00:00,281.28,281.57,280.59,280.98,72944.0,281.28,281.57,280.59,280.98,72944.0
2021-10-21 15:00:00,281.02,281.68,280.56,281.1,176204.0,281.02,281.68,280.56,281.1,176204.0
2021-10-22 09:30:00,282.27,284.8,280.67,283.1,163034.0,282.27,284.8,280.67,283.1,163034.0
2021-10-22 10:00:00,282.88,283.57,281.21,282.11,92848.0,282.88,283.57,281.21,282.11,92848.0
2021-10-22 11:00:00,282.09,282.1,279.04,280.06,79851.0,282.09,282.1,279.04,280.06,79851.0
2021-10-22 12:00:00,280.01,281.59,279.74,281.12,106280.0,280.01,281.59,279.74,281.12,106280.0
2021-10-22 13:00:00,281.16,281.63,280.56,280.56,38503.0,281.16,281.63,280.56,280.56,38503.0
2021-10-22 14:00:00,280.54,282.09,280.54,280.89,37783.0,280.54,282.09,280.54,280.89,37783.0
2021-10-22 15:00:00,280.85,281.32,280.23,280.86,144563.0,280.85,281.32,280.23,280.86,144563.0
2021-10-25 09:30:00,279.29,281.99,278.53,281.75,84122.0,279.29,281.99,278.53,281.75,84122.0
2021-10-25 10:00:00,281.98,284.61,281.63,282.25,177880.0,281.98,284.61,281.63,282.25,177880.0
2021-10-25 11:00:00,282.43,283.04,281.56,282.56,87570.0,282.43,283.04,281.56,282.56,87570.0
2021-10-25 12:00:00,282.52,283.15,282.02,282.88,40749.0,282.52,283.15,282.02,282.88,40749.0
2021-10-25 13:00:00,282.88,283.18,282.31,283.01,30678.0,282.88,283.18,282.31,283.01,30678.0
2021-10-25 14:00:00,282.94,283.26,282.71,283.07,55322.0,282.94,283.26,282.71,283.07,55322.0
2021-10-25 15:00:00,283.1,283.19,281.5,282.35,225397.0,283.1,283.19,281.5,282.35,225397.0
2021-10-26 09:30:00,284.48,284.5,281.08,281.33,30009.0,284.48,284.5,281.08,281.33,30009.0
2021-10-26 10:00:00,282.22,284.27,282.19,284.04,41254.0,282.22,284.27,282.19,284.04,41254.0
2021-10-26 11:00:00,283.83,285.85,283.37,284.58,78234.0,283.83,285.85,283.37,284.58,78234.0
2021-10-26 12:00:00,284.44,284.48,281.39,282.03,40574.0,284.44,284.48,281.39,282.03,40574.0
2021-10-26 13:00:00,282.01,283.8,281.73,282.66,33062.0,282.01,283.8,281.73,282.66,33062.0
2021-10-26 14:00:00,282.67,283.44,282.62,283.17,26552.0,282.67,283.44,282.62,283.17,26552.0
2021-10-26 15:00:00,283.24,283.77,282.32,282.76,157095.0,283.24,283.77,282.32,282.76,157095.0
2021-10-27 09:30:00,283.0,285.89,282.0,285.67,65116.0,283.0,285.89,282.0,285.67,65116.0
2021-10-27 10:00:00,285.67,285.78,280.56,281.99,89153.0,285.67,285.78,280.56,281.99,89153.0
2021-10-27 11:00:00,281.9,282.75,281.54,282.39,61102.0,281.9,282.75,281.54,282.39,61102.0
2021-10-27 12:00:00,282.4,283.36,282.18,283.2,44908.0,282.4,283.36,282.18,283.2,44908.0
2021-10-27 13:00:00,283.22,285.39,282.82,285.25,65006.0,283.22,285.39,282.82,285.25,65006.0
2021-10-27 14:00:00,285.25,286.55,285.1,285.44,158735.0,285.25,286.55,285.1,285.44,158735.0
2021-10-27 15:00:00,285.33,285.6,282.86,283.19,125473.0,285.33,285.6,282.86,283.19,125473.0
2021-10-28 09:30:00,283.37,286.14,280.93,285.6,62518.0,283.37,286.14,280.93,285.6,62518.0
2021-10-28 10:00:00,286.0,288.58,284.85,285.97,125492.0,286.0,288.58,284.85,285.97,125492.0
2021-10-28 11:00:00,285.97,287.87,285.8,286.0,55075.0,285.97,287.87,285.8,286.0,55075.0
2021-10-28 12:00:00,286.23,286.82,284.81,285.03,59963.0,286.23,286.82,284.81,285.03,59963.0
2021-10-28 13:00:00,285.23,285.9,284.98,285.37,36645.0,285.23,285.9,284.98,285.37,36645.0
2021-10-28 14:00:00,285.37,286.19,284.89,285.62,44912.0,285.37,286.19,284.89,285.62,44912.0
2021-10-28 15:00:00,285.64,286.78,285.35,286.72,111019.0,285.64,286.78,285.35,286.72,111019.0
2021-10-29 09:30:00,288.3,289.08,286.33,288.19,50539.0,288.3,289.08,286.33,288.19,50539.0
2021-10-29 10:00:00,288.7,290.2,286.74,288.97,136351.0,288.7,290.2,286.74,288.97,136351.0
2021-10-29 11:00:00,288.86,290.86,288.02,290.42,124444.0,288.86,290.86,288.02,290.42,124444.0
2021-10-29 12:00:00,290.48,291.91,290.33,291.72,176227.0,290.48,291.91,290.33,291.72,176227.0
2021-10-29 13:00:00,291.81,292.62,289.72,289.81,66415.0,291.81,292.62,289.72,289.81,66415.0
2021-10-29 14:00:00,289.75,290.06,288.45,289.86,60655.0,289.75,290.06,288.45,289.86,60655.0
2021-10-29 15:00:00,289.85,290.79,289.09,290.13,286539.0,289.85,290.79,289.09,290.13,286539.0
2021-11-01 09:30:00,291.11,291.99,287.33,288.44,104232.0,291.11,291.99,287.33,288.44,104232.0
2021-11-01 10:00:00,288.37,289.19,286.51,287.48,66015.0,288.37,289.19,286.51,287.48,66015.0
2021-11-01 11:00:00,287.49,288.02,286.66,287.69,40779.0,287.49,288.02,286.66,287.69,40779.0
2021-11-01 12:00:00,287.61,287.8,286.78,287.47,44767.0,287.61,287.8,286.78,287.47,44767.0
2021-11-01 13:00:00,287.5,287.5,285.95,287.07,51912.0,287.5,287.5,285.95,287.07,51912.0
2021-11-01 14:00:00,287.13,287.83,286.68,286.71,54645.0,287.13,287.83,286.68,286.71,54645.0
2021-11-01 15:00:00,286.86,288.48,286.51,288.08,128458.0,286.86,288.48,286.51,288.08,128458.0
2021-11-02 09:30:00,289.99,290.99,289.68,290.31,59819.0,289.99,290.99,289.68,290.31,59819.0
2021-11-02 10:00:00,290.38,291.0,288.74,289.18,65616.0,290.38,291.0,288.74,289.18,65616.0
2021-11-02 11:00:00,289.27,290.2,288.53,289.82,43748.0,289.27,290.2,288.53,289.82,43748.0
2021-11-02 12:00:00,289.75,291.72,289.75,290.91,46695.0,289.75,291.72,289.75,290.91,46695.0
2021-11-02 13:00:00,291.01,291.14,289.82,290.54,42957.0,291.01,291.14,289.82,290.54,42957.0
2021-11-02 14:00:00,290.59,290.59,288.99,289.94,36622.0,290.59,290.59,288.99,289.94,36622.0
2021-11-02 15:00:00,290.07,291.37,289.57,291.28,117252.0,290.07,291.37,289.57,291.28,117252.0
2021-11-03 09:30:00,290.55,290.83,288.06,289.38,29947.0,290.55,290.83,288.06,289.38,29947.0
2021-11-03 10:00:00,289.07,289.32,287.43,288.74,50121.0,289.07,289.32,287.43,288.74,50121.0
2021-11-03 11:00:00,288.72,290.03,288.06,289.8,34256.0,288.72,290.03,288.06,289.8,34256.0
2021-11-03 12:00:00,289.97,290.26,289.18,289.62,29643.0,289.97,290.26,289.18,289.62,29643.0
2021-11-03 13:00:00,289.57,290.21,288.62,289.04,49220.0,289.57,290.21,288.62,289.04,49220.0
2021-11-03 14:00:00,288.94,292.15,288.5,290.87,69253.0,288.94,292.15,288.5,290.87,69253.0
2021-11-03 15:00:00,291.08,291.37,288.6,288.78,194560.0,291.08,291.37,288.6,288.78,194560.0
2021-11-04 09:30:00,289.96,290.73,286.9,289.37,61612.0,289.96,290.73,286.9,289.37,61612.0
2021-11-04 10:00:00,289.43,292.87,289.43,290.88,166935.0,289.43,292.87,289.43,290.88,166935.0
2021-11-04 11:00:00,290.76,291.89,289.83,291.66,88806.0,290.76,291.89,289.83,291.66,88806.0
2021-11-04 12:00:00,291.68,291.78,290.05,290.8,90294.0,291.68,291.78,290.05,290.8,90294.0
2021-11-04 13:00:00,290.78,290.78,289.44,290.44,83822.0,290.78,290.78,289.44,290.44,83822.0
2021-11-04 14:00:00,290.32,292.58,290.06,290.91,92208.0,290.32,292.58,290.06,290.91,92208.0
2021-11-04 15:00:00,290.82,291.22,290.09,290.29,209356.0,290.82,291.22,290.09,290.29,209356.0
2021-11-05 09:30:00,291.05,291.74,288.25,290.19,56946.0,291.05,291.74,288.25,290.19,56946.0
2021-11-05 10:00:00,290.29,291.16,288.12,288.21,80397.0,290.29,291.16,288.12,288.21,80397.0
2021-11-05 11:00:00,288.39,288.81,287.02,288.63,68241.0,288.39,288.81,287.02,288.63,68241.0
2021-11-05 12:00:00,288.54,289.74,288.15,288.54,76499.0,288.54,289.74,288.15,288.54,76499.0
2021-11-05 13:00:00,288.59,289.48,287.37,288.3,72323.0,288.59,289.48,287.37,288.3,72323.0
2021-11-05 14:00:00,288.2,289.09,287.86,288.88,42921.0,288.2,289.09,287.86,288.88,42921.0
2021-11-05 15:00:00,288.82,290.05,288.02,290.03,136517.0,288.82,290.05,288.02,290.03,136517.0
2021-11-08 09:30:00,291.55,291.93,289.84,291.33,52266.0,291.55,291.93,289.84,291.33,52266.0
2021-11-08 10:00:00,291.44,293.67,291.36,293.38,55063.0,291.44,293.67,291.36,293.38,55063.0
2021-11-08 11:00:00,293.25,293.82,291.94,292.36,26303.0,293.25,293.82,291.94,292.36,26303.0
2021-11-08 12:00:00,292.41,292.94,291.84,292.57,37891.0,292.41,292.94,291.84,292.57,37891.0
2021-11-08 13:00:00,292.48,293.32,292.29,293.16,28277.0,292.48,293.32,292.29,293.16,28277.0
2021-11-08 14:00:00,292.98,293.55,292.05,293.2,66212.0,292.98,293.55,292.05,293.2,66212.0
2021-11-08 15:00:00,293.28,293.59,291.82,292.71,151950.0,293.28,293.59,291.82,292.71,151950.0
2021-11-09 09:30:00,294.03,294.5,290.73,291.32,59026.0,294.03,294.5,290.73,291.32,59026.0
2021-11-09 10:00:00,291.39,293.19,290.21,292.8,76457.0,291.39,293.19,290.21,292.8,76457.0
2021-11-09 11:00:00,292.76,294.15,292.12,292.12,55148.0,292.76,294.15,292.12,292.12,55148.0
2021-11-09 12:00:00,292.38,293.6,291.68,292.91,33272.0,292.38,293.6,291.68,292.91,33272.0
2021-11-09 13:00:00,293.18,293.27,291.0,291.34,71932.0,293.18,293.27,291.0,291.34,71932.0
2021-11-09 14:00:00,291.34,292.99,291.34,292.4,49039.0,291.34,292.99,291.34,292.4,49039.0
2021-11-09 15:00:00,292.29,293.91,292.27,293.47,124687.0,292.29,293.91,292.27,293.47,124687.0
2021-11-10 09:30:00,291.99,295.79,291.24,295.5,182763.0,291.99,295.79,291.24,295.5,182763.0
2021-11-10 10:00:00,295.55,298.22,294.98,295.3,117510.0,295.55,298.22,294.98,295.3,117510.0
2021-11-10 11:00:00,295.34,296.08,290.35,290.56,149822.0,295.34,296.08,290.35,290.56,149822.0
2021-11-10 12:00:00,290.62,291.23,290.04,290.95,293600.0,290.62,291.23,290.04,290.95,293600.0
2021-11-10 13:00:00,291.04,291.18,287.87,289.63,241902.0,291.04,291.18,287.87,289.63,241902.0
2021-11-10 14:00:00,289.75,294.35,288.83,289.93,524497.0,289.75,294.35,288.83,289.93,524497.0
2021-11-10 15:00:00,289.93,291.69,289.81,291.02,688541.0,289.93,291.69,289.81,291.02,688541.0
2021-11-11 09:30:00,291.5,295.19,291.5,295.07,51191.0,291.5,295.19,291.5,295.07,51191.0
2021-11-11 10:00:00,295.25,295.67,293.7,294.55,81855.0,295.25,295.67,293.7,294.55,81855.0
2021-11-11 11:00:00,294.42,294.73,292.52,294.11,36698.0,294.42,294.73,292.52,294.11,36698.0
2021-11-11 12:00:00,294.16,295.78,293.32,295.78,41644.0,294.16,295.78,293.32,295.78,41644.0
2021-11-11 13:00:00,295.76,297.83,295.69,297.71,181559.0,295.76,297.83,295.69,297.71,181559.0
2021-11-11 14:00:00,297.7,298.45,296.3,296.31,114906.0,297.7,298.45,296.3,296.31,114906.0
2021-11-11 15:00:00,296.38,296.61,294.89,295.21,248755.0,296.38,296.61,294.89,295.21,248755.0
2021-11-12 09:30:00,297.13,300.78,297.06,298.28,116711.0,297.13,300.78,297.06,298.28,116711.0
2021-11-12 10:00:00,298.06,299.66,297.34,299.44,84157.0,298.06,299.66,297.34,299.44,84157.0
2021-11-12 11:00:00,299.44,300.54,299.15,299.7,83986.0,299.44,300.54,299.15,299.7,83986.0
2021-11-12 12:00:00,299.79,299.86,298.36,298.4,53772.0,299.79,299.86,298.36,298.4,53772.0
2021-11-12 13:00:00,298.41,298.49,297.68,298.0,101469.0,298.41,298.49,297.68,298.0,101469.0
2021-11-12 14:00:00,297.97,298.07,296.85,296.89,84347.0,297.97,298.07,296.85,296.89,84347.0
2021-11-12 15:00:00,296.96,297.06,295.75,296.41,356605.0,296.96,297.06,295.75,296.41,356605.0
2021-11-15 09:30:00,297.0,298.67,296.24,297.35,151631.0,297.0,298.67,296.24,297.35,151631.0
2021-11-15 10:00:00,297.35,297.82,294.44,297.69,123816.0,297.35,297.82,294.44,297.69,123816.0
2021-11-15 11:00:00,297.69,299.0,297.13,297.28,72377.0,297.69,299.0,297.13,297.28,72377.0
2021-11-15 12:00:00,297.41,297.54,295.14,296.32,58022.0,297.41,297.54,295.14,296.32,58022.0
2021-11-15 13:00:00,296.35,297.58,296.06,297.15,57884.0,296.35,297.58,296.06,297.15,57884.0
2021-11-15 14:00:00,297.06,298.16,296.38,297.61,66820.0,297.06,298.16,296.38,297.61,66820.0
2021-11-15 15:00:00,297.79,298.14,295.38,295.6,246557.0,297.79,298.14,295.38,295.6,246557.0
2021-11-16 09:30:00,300.46,303.33,296.02,298.48,519195.0,300.46,303.33,296.02,298.48,519195.0
2021-11-16 10:00:00,298.43,301.52,297.79,301.41,145043.0,298.43,301.52,297.79,301.41,145043.0
2021-11-16 11:00:00,301.21,301.79,299.23,299.54,168591.0,301.21,301.79,299.23,299.54,168591.0
2021-11-16 12:00:00,299.53,300.43,298.28,299.1,128557.0,299.53,300.43,298.28,299.1,128557.0
2021-11-16 13:00:00,298.97,299.23,298.01,298.71,108769.0,298.97,299.23,298.01,298.71,108769.0
2021-11-16 14:00:00,298.73,299.76,297.98,299.76,140311.0,298.73,299.76,297.98,299.76,140311.0
2021-11-16 15:00:00,299.68,300.68,299.07,299.81,373082.0,299.68,300.68,299.07,299.81,373082.0
2021-11-17 09:30:00,304.52,307.81,298.54,299.78,283670.0,304.52,307.81,298.54,299.78,283670.0
2021-11-17 10:00:00,299.82,302.76,298.82,300.47,167423.0,299.82,302.76,298.82,300.47,167423.0
2021-11-17 11:00:00,300.6,301.87,299.33,301.75,93651.0,300.6,301.87,299.33,301.75,93651.0
2021-11-17 12:00:00,301.75,302.24,298.87,300.61,231531.0,301.75,302.24,298.87,300.61,231531.0
2021-11-17 13:00:00,300.7,302.24,300.21,301.51,94011.0,300.7,302.24,300.21,301.51,94011.0
2021-11-17 14:00:00,301.5,302.26,300.13,300.83,206328.0,301.5,302.26,300.13,300.83,206328.0
2021-11-17 15:00:00,300.82,301.44,300.27,301.06,188279.0,300.82,301.44,300.27,301.06,188279.0
2021-11-18 09:30:00,300.04,301.78,294.0,296.24,269272.0,300.04,301.78,294.0,296.24,269272.0
2021-11-18 10:00:00,296.34,299.42,295.43,299.12,272927.0,296.34,299.42,295.43,299.12,272927.0
2021-11-18 11:00:00,299.13,301.36,298.57,301.06,114062.0,299.13,301.36,298.57,301.06,114062.0
2021-11-18 12:00:00,300.91,301.76,299.31,299.6,103068.0,300.91,301.76,299.31,299.6,103068.0
2021-11-18 13:00:00,299.51,300.66,298.56,299.06,119933.0,299.51,300.66,298.56,299.06,119933.0
2021-11-18 14:00:00,298.98,301.18,298.54,299.66,156629.0,298.98,301.18,298.54,299.66,156629.0
2021-11-18 15:00:00,299.54,300.36,298.43,298.76,321733.0,299.54,300.36,298.43,298.76,321733.0
2021-11-19 09:30:00,287.51,290.39,279.81,289.25,1414626.0,287.51,290.39,279.81,289.25,1414626.0
2021-11-19 10:00:00,289.4,297.5,288.09,293.3,1062035.0,289.4,297.5,288.09,293.3,1062035.0
2021-11-19 11:00:00,293.46,295.34,290.76,292.3,397867.0,293.46,295.34,290.76,292.3,397867.0
2021-11-19 12:00:00,292.3,292.87,288.8,289.79,225382.0,292.3,292.87,288.8,289.79,225382.0
2021-11-19 13:00:00,289.78,291.03,285.45,286.86,367554.0,289.78,291.03,285.45,286.86,367554.0
2021-11-19 14:00:00,286.86,289.14,285.66,288.35,436855.0,286.86,289.14,285.66,288.35,436855.0
2021-11-19 15:00:00,288.35,289.01,286.07,286.92,739015.0,288.35,289.01,286.07,286.92,739015.0
2021-11-22 09:30:00,285.51,286.71,282.57,283.25,305607.0,285.51,286.71,282.57,283.25,305607.0
2021-11-22 10:00:00,283.05,284.74,280.69,281.0,240555.0,283.05,284.74,280.69,281.0,240555.0
2021-11-22 11:00:00,281.13,281.32,278.84,279.68,233175.0,281.13,281.32,278.84,279.68,233175.0
2021-11-22 12:00:00,279.99,281.89,278.55,279.25,180778.0,279.99,281.89,278.55,279.25,180778.0
2021-11-22 13:00:00,279.19,279.2,277.46,277.61,130863.0,279.19,279.2,277.46,277.61,130863.0
2021-11-22 14:00:00,277.51,280.65,277.48,279.11,205767.0,277.51,280.65,277.48,279.11,205767.0
2021-11-22 15:00:00,279.1,280.27,274.36,274.62,613215.0,279.1,280.27,274.36,274.62,613215.0
2021-11-23 09:30:00,273.57,279.31,271.95,279.25,230061.0,273.57,279.31,271.95,279.25,230061.0
2021-11-23 10:00:00,279.17,280.79,271.19,271.47,245009.0,279.17,280.79,271.19,271.47,245009.0
2021-11-23 11:00:00,271.53,275.57,271.32,273.24,263630.0,271.53,275.57,271.32,273.24,263630.0
2021-11-23 12:00:00,273.37,274.23,271.26,271.32,109242.0,273.37,274.23,271.26,271.32,109242.0
2021-11-23 13:00:00,271.26,271.39,269.83,270.53,100525.0,271.26,271.39,269.83,270.53,100525.0
2021-11-23 14:00:00,270.5,272.37,268.63,271.88,193789.0,270.5,272.37,268.63,271.88,193789.0
2021-11-23 15:00:00,271.84,274.92,271.71,274.31,284524.0,271.84,274.92,271.71,274.31,284524.0
2021-11-24 09:30:00,270.51,272.08,268.36,272.0,117546.0,270.51,272.08,268.36,272.0,117546.0
2021-11-24 10:00:00,271.75,276.35,271.13,275.41,111453.0,271.75,276.35,271.13,275.41,111453.0
2021-11-24 11:00:00,275.37,276.88,274.39,276.48,79280.0,275.37,276.88,274.39,276.48,79280.0
2021-11-24 12:00:00,276.53,277.35,275.83,277.0,60201.0,276.53,277.35,275.83,277.0,60201.0
2021-11-24 13:00:00,277.0,278.09,276.53,276.66,57464.0,277.0,278.09,276.53,276.66,57464.0
2021-11-24 14:00:00,276.53,277.45,275.14,276.6,107669.0,276.53,277.45,275.14,276.6,107669.0
2021-11-24 15:00:00,276.68,278.52,276.19,278.0,292203.0,276.68,278.52,276.19,278.0,292203.0
2021-11-26 09:30:00,276.5,282.66,276.01,281.02,161282.0,276.5,282.66,276.01,281.02,161282.0
2021-11-26 10:00:00,280.79,280.86,276.29,278.11,169981.0,280.79,280.86,276.29,278.11,169981.0
2021-11-26 11:00:00,278.02,279.96,276.96,278.53,190728.0,278.02,279.96,276.96,278.53,190728.0
2021-11-26 12:00:00,278.78,279.49,276.41,277.57,258027.0,278.78,279.49,276.41,277.57,258027.0
2021-11-29 09:30:00,280.0,281.77,277.13,278.34,87811.0,280.0,281.77,277.13,278.34,87811.0
2021-11-29 10:00:00,278.34,281.26,277.62,280.12,137609.0,278.34,281.26,277.62,280.12,137609.0
2021-11-29 11:00:00,279.88,283.0,279.73,282.97,98817.0,279.88,283.0,279.73,282.97,98817.0
2021-11-29 12:00:00,283.01,284.39,282.58,284.17,78389.0,283.01,284.39,282.58,284.17,78389.0
2021-11-29 13:00:00,284.17,284.82,283.0,283.97,63453.0,284.17,284.82,283.0,283.97,63453.0
2021-11-29 14:00:00,283.82,284.22,282.87,283.38,44998.0,283.82,284.22,282.87,283.38,44998.0
2021-11-29 15:00:00,283.48,284.05,281.34,281.59,156434.0,283.48,284.05,281.34,281.59,156434.0
2021-11-30 09:30:00,282.94,284.25,280.12,282.08,40394.0,282.94,284.25,280.12,282.08,40394.0
2021-11-30 10:00:00,282.31,283.62,275.0,275.38,123020.0,282.31,283.62,275.0,275.38,123020.0
2021-11-30 11:00:00,275.42,277.32,273.4,274.4,123094.0,275.42,277.32,273.4,274.4,123094.0
2021-11-30 12:00:00,274.39,275.97,273.09,275.2,89210.0,274.39,275.97,273.09,275.2,89210.0
2021-11-30 13:00:00,275.36,276.65,274.53,276.65,48384.0,275.36,276.65,274.53,276.65,48384.0
2021-11-30 14:00:00,276.73,276.73,272.94,273.87,92645.0,276.73,276.73,272.94,273.87,92645.0
2021-11-30 15:00:00,273.71,274.79,273.05,274.19,301238.0,273.71,274.79,273.05,274.19,301238.0
2021-12-01 09:30:00,275.81,276.92,269.51,270.31,130434.0,275.81,276.92,269.51,270.31,130434.0
2021-12-01 10:00:00,270.67,272.51,268.35,271.7,298933.0,270.67,272.51,268.35,271.7,298933.0
2021-12-01 11:00:00,271.63,273.64,271.0,271.24,114996.0,271.63,273.64,271.0,271.24,114996.0
2021-12-01 12:00:00,271.31,271.31,266.57,266.58,135309.0,271.31,271.31,266.57,266.58,135309.0
2021-12-01 13:00:00,266.55,267.06,263.87,266.15,176101.0,266.55,267.06,263.87,266.15,176101.0
2021-12-01 14:00:00,266.03,266.57,263.22,263.53,146750.0,266.03,266.57,263.22,263.53,146750.0
2021-12-01 15:00:00,263.46,263.63,260.07,260.91,511963.0,263.46,263.63,260.07,260.91,511963.0
2021-12-02 09:30:00,260.25,266.33,260.0,266.07,219694.0,260.25,266.33,260.0,266.07,219694.0
2021-12-02 10:00:00,266.07,268.37,261.99,264.25,219639.0,266.07,268.37,261.99,264.25,219639.0
2021-12-02 11:00:00,263.88,265.32,262.8,265.03,137980.0,263.88,265.32,262.8,265.03,137980.0
2021-12-02 12:00:00,264.74,267.81,264.37,266.82,85318.0,264.74,267.81,264.37,266.82,85318.0
2021-12-02 13:00:00,266.93,267.74,265.46,267.62,70442.0,266.93,267.74,265.46,267.62,70442.0
2021-12-02 14:00:00,267.44,267.89,265.08,265.87,94136.0,267.44,267.89,265.08,265.87,94136.0
2021-12-02 15:00:00,265.81,267.99,265.69,266.66,253579.0,265.81,267.99,265.69,266.66,253579.0
2021-12-03 09:30:00,267.68,269.98,263.07,264.63,144178.0,267.68,269.98,263.07,264.63,144178.0
2021-12-03 10:00:00,264.37,264.78,259.99,262.1,403377.0,264.37,264.78,259.99,262.1,403377.0
2021-12-03 11:00:00,261.94,263.62,259.87,261.78,207219.0,261.94,263.62,259.87,261.78,207219.0
2021-12-03 12:00:00,261.65,265.31,261.24,264.3,226883.0,261.65,265.31,261.24,264.3,226883.0
2021-12-03 13:00:00,264.16,266.94,263.92,264.79,126851.0,264.16,266.94,263.92,264.79,126851.0
2021-12-03 14:00:00,264.9,266.7,264.35,265.48,96016.0,264.9,266.7,264.35,265.48,96016.0
2021-12-03 15:00:00,265.32,267.26,264.51,267.26,261386.0,265.32,267.26,264.51,267.26,261386.0
2021-12-06 09:30:00,266.02,266.82,259.31,262.18,180630.0,266.02,266.82,259.31,262.18,180630.0
2021-12-06 10:00:00,261.8,264.68,258.22,261.63,257551.0,261.8,264.68,258.22,261.63,257551.0
2021-12-06 11:00:00,261.28,265.14,261.28,263.65,143546.0,261.28,265.14,261.28,263.65,143546.0
2021-12-06 12:00:00,263.74,266.12,262.97,265.76,101820.0,263.74,266.12,262.97,265.76,101820.0
2021-12-06 13:00:00,265.76,267.95,265.35,266.81,84016.0,265.76,267.95,265.35,266.81,84016.0
2021-12-06 14:00:00,266.69,268.08,266.28,267.57,77744.0,266.69,268.08,266.28,267.57,77744.0
2021-12-06 15:00:00,267.38,269.46,267.12,269.09,279931.0,267.38,269.46,267.12,269.09,279931.0
2021-12-07 09:30:00,272.0,279.44,271.67,279.35,139575.0,272.0,279.44,271.67,279.35,139575.0
2021-12-07 10:00:00,279.6,281.82,277.83,279.82,204022.0,279.6,281.82,277.83,279.82,204022.0
2021-12-07 11:00:00,279.94,282.12,279.21,281.25,111269.0,279.94,282.12,279.21,281.25,111269.0
2021-12-07 12:00:00,281.18,283.13,281.08,282.32,97946.0,281.18,283.13,281.08,282.32,97946.0
2021-12-07 13:00:00,282.21,283.15,281.59,283.0,96489.0,282.21,283.15,281.59,283.0,96489.0
2021-12-07 14:00:00,282.96,283.0,279.78,280.3,101143.0,282.96,283.0,279.78,280.3,101143.0
2021-12-07 15:00:00,280.24,280.52,278.46,280.35,261908.0,280.24,280.52,278.46,280.35,261908.0
2021-12-08 09:30:00,281.73,282.0,275.49,277.43,46862.0,281.73,282.0,275.49,277.43,46862.0
2021-12-08 10:00:00,277.53,281.02,277.39,280.84,83925.0,277.53,281.02,277.39,280.84,83925.0
2021-12-08 11:00:00,280.79,282.63,280.59,282.54,47423.0,280.79,282.63,280.59,282.54,47423.0
2021-12-08 12:00:00,282.61,283.54,282.22,283.38,49627.0,282.61,283.54,282.22,283.38,49627.0
2021-12-08 13:00:00,283.3,284.39,282.65,282.7,47286.0,283.3,284.39,282.65,282.7,47286.0
2021-12-08 14:00:00,282.58,282.95,280.88,281.55,43535.0,282.58,282.95,280.88,281.55,43535.0
2021-12-08 15:00:00,281.71,282.62,281.05,282.31,136855.0,281.71,282.62,281.05,282.31,136855.0
2021-12-09 09:30:00,282.41,285.58,277.9,278.79,45575.0,282.41,285.58,277.9,278.79,45575.0
2021-12-09 10:00:00,279.0,280.73,278.52,279.57,68498.0,279.0,280.73,278.52,279.57,68498.0
2021-12-09 11:00:00,279.7,281.54,279.03,280.62,37506.0,279.7,281.54,279.03,280.62,37506.0
2021-12-09 12:00:00,280.62,281.85,279.44,281.13,36616.0,280.62,281.85,279.44,281.13,36616.0
2021-12-09 13:00:00,281.13,281.13,278.64,280.08,50874.0,281.13,281.13,278.64,280.08,50874.0
2021-12-09 14:00:00,279.91,280.64,278.26,278.37,35882.0,279.91,280.64,278.26,278.37,35882.0
2021-12-09 15:00:00,278.18,280.48,276.71,279.35,195320.0,278.18,280.48,276.71,279.35,195320.0
2021-12-10 09:30:00,280.46,284.61,278.99,280.31,63320.0,280.46,284.61,278.99,280.31,63320.0
2021-12-10 10:00:00,280.95,283.99,279.46,279.7,104466.0,280.95,283.99,279.46,279.7,104466.0
2021-12-10 11:00:00,279.52,280.98,277.42,280.07,108520.0,279.52,280.98,277.42,280.07,108520.0
2021-12-10 12:00:00,280.43,280.5,278.55,280.26,64643.0,280.43,280.5,278.55,280.26,64643.0
2021-12-10 13:00:00,280.23,281.33,279.51,279.93,47299.0,280.23,281.33,279.51,279.93,47299.0
2021-12-10 14:00:00,280.0,280.49,278.87,279.15,74630.0,280.0,280.49,278.87,279.15,74630.0
2021-12-10 15:00:00,279.25,279.94,278.7,279.71,231574.0,279.25,279.94,278.7,279.71,231574.0
2021-12-13 09:30:00,279.56,283.67,278.57,282.88,58651.0,279.56,283.67,278.57,282.88,58651.0
2021-12-13 10:00:00,282.61,283.6,280.67,282.3,62387.0,282.61,283.6,280.67,282.3,62387.0
2021-12-13 11:00:00,282.15,282.27,279.45,280.1,45649.0,282.15,282.27,279.45,280.1,45649.0
2021-12-13 12:00:00,280.01,282.02,279.35,281.07,43685.0,280.01,282.02,279.35,281.07,43685.0
2021-12-13 13:00:00,281.15,282.3,281.14,282.04,38645.0,281.15,282.3,281.14,282.04,38645.0
2021-12-13 14:00:00,282.09,283.32,281.63,283.18,45698.0,282.09,283.32,281.63,283.18,45698.0
2021-12-13 15:00:00,283.23,283.58,280.84,280.92,178640.0,283.23,283.58,280.84,280.92,178640.0
2021-12-14 09:30:00,276.36,277.91,272.76,273.96,97727.0,276.36,277.91,272.76,273.96,97727.0
2021-12-14 10:00:00,273.58,277.29,272.26,273.03,122737.0,273.58,277.29,272.26,273.03,122737.0
2021-12-14 11:00:00,272.96,273.92,271.25,271.74,90072.0,272.96,273.92,271.25,271.74,90072.0
2021-12-14 12:00:00,272.27,272.47,269.52,269.53,82741.0,272.27,272.47,269.52,269.53,82741.0
2021-12-14 13:00:00,269.41,270.15,267.83,268.85,130266.0,269.41,270.15,267.83,268.85,130266.0
2021-12-14 14:00:00,268.7,271.79,267.93,271.19,89306.0,268.7,271.79,267.93,271.19,89306.0
2021-12-14 15:00:00,271.34,273.5,271.03,273.3,228053.0,271.34,273.5,271.03,273.3,228053.0
2021-12-15 09:30:00,273.46,275.0,270.91,273.27,79396.0,273.46,275.0,270.91,273.27,79396.0
2021-12-15 10:00:00,272.63,273.99,271.01,271.01,99888.0,272.63,273.99,271.01,271.01,99888.0
2021-12-15 11:00:00,271.01,271.62,268.5,268.86,88982.0,271.01,271.62,268.5,268.86,88982.0
2021-12-15 12:00:00,268.69,269.9,268.09,269.16,56755.0,268.69,269.9,268.09,269.16,56755.0
2021-12-15 13:00:00,269.3,271.71,269.3,271.56,41305.0,269.3,271.71,269.3,271.56,41305.0
2021-12-15 14:00:00,271.45,275.1,268.82,274.7,173278.0,271.45,275.1,268.82,274.7,173278.0
2021-12-15 15:00:00,274.71,280.45,274.7,279.27,366293.0,274.71,280.45,274.7,279.27,366293.0
2021-12-16 09:30:00,277.58,278.37,272.92,275.92,77550.0,277.58,278.37,272.92,275.92,77550.0
2021-12-16 10:00:00,276.05,278.0,274.25,275.78,78739.0,276.05,278.0,274.25,275.78,78739.0
2021-12-16 11:00:00,275.74,275.9,271.29,271.48,52167.0,275.74,275.9,271.29,271.48,52167.0
2021-12-16 12:00:00,271.81,272.5,271.0,271.23,39006.0,271.81,272.5,271.0,271.23,39006.0
2021-12-16 13:00:00,271.11,274.32,271.11,272.91,34959.0,271.11,274.32,271.11,272.91,34959.0
2021-12-16 14:00:00,272.82,273.18,269.26,271.1,78904.0,272.82,273.18,269.26,271.1,78904.0
2021-12-16 15:00:00,271.07,273.26,270.8,272.31,188385.0,271.07,273.26,270.8,272.31,188385.0
2021-12-17 09:30:00,267.08,271.41,265.29,269.89,240196.0,267.08,271.41,265.29,269.89,240196.0
2021-12-17 10:00:00,269.85,273.54,266.56,273.32,155712.0,269.85,273.54,266.56,273.32,155712.0
2021-12-17 11:00:00,273.31,275.47,270.63,272.09,88335.0,273.31,275.47,270.63,272.09,88335.0
2021-12-17 12:00:00,271.96,275.02,270.97,273.21,54565.0,271.96,275.02,270.97,273.21,54565.0
2021-12-17 13:00:00,273.03,274.89,272.8,274.61,37287.0,273.03,274.89,272.8,274.61,37287.0
2021-12-17 14:00:00,274.76,274.76,272.58,272.98,48621.0,274.76,274.76,272.58,272.98,48621.0
2021-12-17 15:00:00,273.0,275.0,271.62,273.76,218732.0,273.0,275.0,271.62,273.76,218732.0
2021-12-20 09:30:00,268.2,272.56,266.34,271.7,54788.0,268.2,272.56,266.34,271.7,54788.0
2021-12-20 10:00:00,272.12,272.44,269.22,269.48,76781.0,272.12,272.44,269.22,269.48,76781.0
2021-12-20 11:00:00,269.94,269.94,267.65,269.43,57941.0,269.94,269.94,267.65,269.43,57941.0
2021-12-20 12:00:00,269.06,269.77,267.74,268.17,37671.0,269.06,269.77,267.74,268.17,37671.0
2021-12-20 13:00:00,268.22,269.56,267.83,268.85,48104.0,268.22,269.56,267.83,268.85,48104.0
2021-12-20 14:00:00,268.87,270.11,268.45,269.71,40544.0,268.87,270.11,268.45,269.71,40544.0
2021-12-20 15:00:00,269.88,270.92,269.35,269.7,136104.0,269.88,270.92,269.35,269.7,136104.0
2021-12-21 09:30:00,269.84,271.53,267.0,268.18,71314.0,269.84,271.53,267.0,268.18,71314.0
2021-12-21 10:00:00,268.38,272.55,267.99,271.93,176312.0,268.38,272.55,267.99,271.93,176312.0
2021-12-21 11:00:00,271.88,275.34,271.48,275.07,92190.0,271.88,275.34,271.48,275.07,92190.0
2021-12-21 12:00:00,275.14,277.06,274.26,277.06,60626.0,275.14,277.06,274.26,277.06,60626.0
2021-12-21 13:00:00,276.96,279.04,276.5,278.69,168215.0,276.96,279.04,276.5,278.69,168215.0
2021-12-21 14:00:00,278.77,279.55,277.92,279.4,51986.0,278.77,279.55,277.92,279.4,51986.0
2021-12-21 15:00:00,279.41,279.49,276.46,278.79,218065.0,279.41,279.49,276.46,278.79,218065.0
2021-12-22 09:30:00,279.14,280.65,276.45,278.85,108875.0,279.14,280.65,276.45,278.85,108875.0
2021-12-22 10:00:00,278.63,280.4,275.84,280.23,46107.0,278.63,280.4,275.84,280.23,46107.0
2021-12-22 11:00:00,280.43,280.64,278.78,279.13,45124.0,280.43,280.64,278.78,279.13,45124.0
2021-12-22 12:00:00,279.14,279.23,277.18,278.13,44768.0,279.14,279.23,277.18,278.13,44768.0
2021-12-22 13:00:00,278.19,279.25,276.25,277.17,54691.0,278.19,279.25,276.25,277.17,54691.0
2021-12-22 14:00:00,276.89,277.73,276.2,277.67,38488.0,276.89,277.73,276.2,277.67,38488.0
2021-12-22 15:00:00,277.73,278.21,276.3,278.07,201597.0,277.73,278.21,276.3,278.07,201597.0
2021-12-23 09:30:00,277.46,279.99,274.73,276.86,98872.0,277.46,279.99,274.73,276.86,98872.0
2021-12-23 10:00:00,277.25,278.62,275.38,277.05,57784.0,277.25,278.62,275.38,277.05,57784.0
2021-12-23 11:00:00,277.12,278.72,276.72,277.25,34447.0,277.12,278.72,276.72,277.25,34447.0
2021-12-23 12:00:00,277.56,278.84,277.33,278.51,25567.0,277.56,278.84,277.33,278.51,25567.0
2021-12-23 13:00:00,278.39,278.81,277.76,278.02,26360.0,278.39,278.81,277.76,278.02,26360.0
2021-12-23 14:00:00,278.13,278.59,277.79,278.03,32584.0,278.13,278.59,277.79,278.03,32584.0
2021-12-23 15:00:00,278.09,279.09,277.51,278.04,117852.0,278.09,279.09,277.51,278.04,117852.0
2021-12-27 09:30:00,278.36,280.91,276.81,278.42,41753.0,278.36,280.91,276.81,278.42,41753.0
2021-12-27 10:00:00,278.5,279.13,277.36,278.46,60283.0,278.5,279.13,277.36,278.46,60283.0
2021-12-27 11:00:00,278.61,279.23,277.58,277.59,39640.0,278.61,279.23,277.58,277.59,39640.0
2021-12-27 12:00:00,277.57,277.69,276.34,276.68,122940.0,277.57,277.69,276.34,276.68,122940.0
2021-12-27 13:00:00,276.68,277.59,276.42,277.47,77488.0,276.68,277.59,276.42,277.47,77488.0
2021-12-27 14:00:00,277.35,279.0,277.27,278.93,67525.0,277.35,279.0,277.27,278.93,67525.0
2021-12-27 15:00:00,278.93,280.82,278.93,279.35,167941.0,278.93,280.82,278.93,279.35,167941.0
2021-12-28 09:30:00,280.73,280.73,276.2,277.64,73906.0,280.73,280.73,276.2,277.64,73906.0
2021-12-28 10:00:00,277.86,278.6,275.4,275.63,97476.0,277.86,278.6,275.4,275.63,97476.0
2021-12-28 11:00:00,275.65,277.28,274.73,277.28,44370.0,275.65,277.28,274.73,277.28,44370.0
2021-12-28 12:00:00,277.21,277.39,275.37,276.79,37096.0,277.21,277.39,275.37,276.79,37096.0
2021-12-28 13:00:00,276.79,277.47,275.98,276.07,33847.0,276.79,277.47,275.98,276.07,33847.0
2021-12-28 14:00:00,276.19,276.91,275.69,276.15,49339.0,276.19,276.91,275.69,276.15,49339.0
2021-12-28 15:00:00,276.1,276.49,275.43,275.81,130129.0,276.1,276.49,275.43,275.81,130129.0
2021-12-29 09:30:00,275.4,275.99,273.29,274.16,62996.0,275.4,275.99,273.29,274.16,62996.0
2021-12-29 10:00:00,273.85,273.85,271.68,272.64,79657.0,273.85,273.85,271.68,272.64,79657.0
2021-12-29 11:00:00,272.53,274.55,272.53,274.11,44297.0,272.53,274.55,272.53,274.11,44297.0
2021-12-29 12:00:00,274.35,274.59,273.26,273.66,27987.0,274.35,274.59,273.26,273.66,27987.0
2021-12-29 13:00:00,273.78,275.0,273.61,274.85,38132.0,273.78,275.0,273.61,274.85,38132.0
2021-12-29 14:00:00,275.09,275.48,274.82,275.3,26870.0,275.09,275.48,274.82,275.3,26870.0
2021-12-29 15:00:00,275.17,276.12,274.49,275.76,112529.0,275.17,276.12,274.49,275.76,112529.0
2021-12-30 09:30:00,277.56,278.66,276.3,277.11,41249.0,277.56,278.66,276.3,277.11,41249.0
2021-12-30 10:00:00,277.9,278.89,277.11,277.78,47826.0,277.9,278.89,277.11,277.78,47826.0
2021-12-30 11:00:00,277.69,279.16,277.59,278.22,64251.0,277.69,279.16,277.59,278.22,64251.0
2021-12-30 12:00:00,278.35,279.1,277.86,279.01,55645.0,278.35,279.1,277.86,279.01,55645.0
2021-12-30 13:00:00,278.97,279.57,278.18,278.91,45225.0,278.97,279.57,278.18,278.91,45225.0
2021-12-30 14:00:00,278.89,279.24,278.11,278.76,55231.0,278.89,279.24,278.11,278.76,55231.0
2021-12-30 15:00:00,278.79,278.89,276.31,276.49,144999.0,278.79,278.89,276.31,276.49,144999.0
2021-12-31 09:30:00,275.2,277.29,273.83,275.74,44438.0,275.2,277.29,273.83,275.74,44438.0
2021-12-31 10:00:00,276.08,277.0,275.12,276.72,36519.0,276.08,277.0,275.12,276.72,36519.0
2021-12-31 11:00:00,276.78,276.8,275.9,276.37,25867.0,276.78,276.8,275.9,276.37,25867.0
2021-12-31 12:00:00,276.29,276.79,275.51,275.81,40559.0,276.29,276.79,275.51,275.81,40559.0
2021-12-31 13:00:00,275.79,275.89,274.49,274.79,15514.0,275.79,275.89,274.49,274.79,15514.0
2021-12-31 14:00:00,274.63,274.7,273.59,274.1,47161.0,274.63,274.7,273.59,274.1,47161.0
2021-12-31 15:00:00,274.18,274.41,272.8,273.18,148026.0,274.18,274.41,272.8,273.18,148026.0
2022-01-03 09:30:00,271.96,272.5,263.66,266.3,167415.0,271.96,272.5,263.66,266.3,167415.0
2022-01-03 10:00:00,266.4,268.32,265.24,265.43,357550.0,266.4,268.32,265.24,265.43,357550.0
2022-01-03 11:00:00,265.54,266.56,262.71,262.92,240289.0,265.54,266.56,262.71,262.92,240289.0
2022-01-03 12:00:00,262.96,264.39,261.91,262.04,218397.0,262.96,264.39,261.91,262.04,218397.0
2022-01-03 13:00:00,261.96,264.88,261.07,264.75,172345.0,261.96,264.88,261.07,264.75,172345.0
2022-01-03 14:00:00,264.85,265.15,262.7,262.88,213909.0,264.85,265.15,262.7,262.88,213909.0
2022-01-03 15:00:00,263.0,265.0,262.88,263.82,462490.0,263.0,265.0,262.88,263.82,462490.0
2022-01-04 09:30:00,263.72,263.95,254.52,255.41,348232.0,263.72,263.95,254.52,255.41,348232.0
2022-01-04 10:00:00,255.32,255.64,247.0,248.49,971465.0,255.32,255.64,247.0,248.49,971465.0
2022-01-04 11:00:00,248.21,250.99,247.0,249.98,480891.0,248.21,250.99,247.0,249.98,480891.0
2022-01-04 12:00:00,249.84,250.14,246.01,247.21,321449.0,249.84,250.14,246.01,247.21,321449.0
2022-01-04 13:00:00,247.18,247.71,245.02,245.67,237068.0,247.18,247.71,245.02,245.67,237068.0
2022-01-04 14:00:00,245.58,248.35,245.04,248.05,260354.0,245.58,248.35,245.04,248.05,260354.0
2022-01-04 15:00:00,248.11,254.52,247.73,253.02,888561.0,248.11,254.52,247.73,253.02,888561.0
2022-01-05 09:30:00,250.42,253.13,246.01,251.43,204579.0,250.42,253.13,246.01,251.43,204579.0
2022-01-05 10:00:00,251.43,257.37,251.1,256.33,403405.0,251.43,257.37,251.1,256.33,403405.0
2022-01-05 11:00:00,256.17,257.38,254.99,255.66,209617.0,256.17,257.38,254.99,255.66,209617.0
2022-01-05 12:00:00,255.5,256.77,253.04,253.79,204595.0,255.5,256.77,253.04,253.79,204595.0
2022-01-05 13:00:00,253.76,254.42,252.64,253.22,163320.0,253.76,254.42,252.64,253.22,163320.0
2022-01-05 14:00:00,253.05,254.68,248.3,249.34,171735.0,253.05,254.68,248.3,249.34,171735.0
2022-01-05 15:00:00,249.34,249.48,247.43,248.15,392998.0,249.34,249.48,247.43,248.15,392998.0
2022-01-06 09:30:00,246.41,255.47,245.19,248.55,259546.0,246.41,255.47,245.19,248.55,259546.0
2022-01-06 10:00:00,248.59,254.99,246.1,254.08,292212.0,248.59,254.99,246.1,254.08,292212.0
2022-01-06 11:00:00,254.14,255.4,252.02,254.79,217584.0,254.14,255.4,252.02,254.79,217584.0
2022-01-06 12:00:00,254.73,255.05,252.17,253.55,134671.0,254.73,255.05,252.17,253.55,134671.0
2022-01-06 13:00:00,252.96,255.26,252.25,254.95,144584.0,252.96,255.26,252.25,254.95,144584.0
2022-01-06 14:00:00,254.95,256.5,254.01,254.18,411723.0,254.95,256.5,254.01,254.18,411723.0
2022-01-06 15:00:00,254.01,255.12,250.19,250.63,476143.0,254.01,255.12,250.19,250.63,476143.0
2022-01-07 09:30:00,250.31,256.49,249.9,254.47,90315.0,250.31,256.49,249.9,254.47,90315.0
2022-01-07 10:00:00,254.33,254.7,246.03,248.03,111807.0,254.33,254.7,246.03,248.03,111807.0
2022-01-07 11:00:00,248.07,251.53,247.3,250.68,84754.0,248.07,251.53,247.3,250.68,84754.0
2022-01-07 12:00:00,250.53,251.31,248.83,249.36,38282.0,250.53,251.31,248.83,249.36,38282.0
2022-01-07 13:00:00,249.29,250.03,248.19,249.12,39481.0,249.29,250.03,248.19,249.12,39481.0
2022-01-07 14:00:00,249.08,251.11,248.29,250.53,71639.0,249.08,251.11,248.29,250.53,71639.0
2022-01-07 15:00:00,250.23,251.4,249.69,250.21,205062.0,250.23,251.4,249.69,250.21,205062.0
2022-01-10 09:30:00,245.27,248.1,243.55,243.55,81424.0,245.27,248.1,243.55,243.55,81424.0
2022-01-10 10:00:00,243.66,244.73,241.72,242.44,127496.0,243.66,244.73,241.72,242.44,127496.0
2022-01-10 11:00:00,242.39,244.16,241.78,244.16,123140.0,242.39,244.16,241.78,244.16,123140.0
2022-01-10 12:00:00,243.99,245.26,242.61,244.43,83362.0,243.99,245.26,242.61,244.43,83362.0
2022-01-10 13:00:00,244.34,248.64,244.18,248.64,78325.0,244.34,248.64,244.18,248.64,78325.0
2022-01-10 14:00:00,248.79,250.04,247.63,248.94,189793.0,248.79,250.04,247.63,248.94,189793.0
2022-01-10 15:00:00,249.05,252.38,247.75,252.33,439810.0,249.05,252.38,247.75,252.33,439810.0
2022-01-11 09:30:00,250.1,253.56,248.37,251.44,141406.0,250.1,253.56,248.37,251.44,141406.0
2022-01-11 10:00:00,251.76,254.1,250.28,251.12,147071.0,251.76,254.1,250.28,251.12,147071.0
2022-01-11 11:00:00,251.36,254.5,250.71,254.0,223061.0,251.36,254.5,250.71,254.0,223061.0
2022-01-11 12:00:00,254.0,254.62,251.48,252.66,150917.0,254.0,254.62,251.48,252.66,150917.0
2022-01-11 13:00:00,252.71,254.63,252.11,254.26,53821.0,252.71,254.63,252.11,254.26,53821.0
2022-01-11 14:00:00,254.17,254.55,253.15,253.93,74278.0,254.17,254.55,253.15,253.93,74278.0
2022-01-11 15:00:00,254.08,256.55,253.82,255.9,415891.0,254.08,256.55,253.82,255.9,415891.0
2022-01-12 09:30:00,256.98,261.64,256.78,261.59,171509.0,256.98,261.64,256.78,261.59,171509.0
2022-01-12 10:00:00,261.73,261.89,257.23,257.54,321749.0,261.73,261.89,257.23,257.54,321749.0
2022-01-12 11:00:00,257.6,258.5,255.88,258.41,68918.0,257.6,258.5,255.88,258.41,68918.0
2022-01-12 12:00:00,258.41,259.61,257.78,258.66,139751.0,258.41,259.61,257.78,258.66,139751.0
2022-01-12 13:00:00,258.68,260.06,258.36,259.51,123450.0,258.68,260.06,258.36,259.51,123450.0
2022-01-12 14:00:00,259.78,259.78,257.83,258.34,49622.0,259.78,259.78,257.83,258.34,49622.0
2022-01-12 15:00:00,258.33,258.66,256.93,258.07,263912.0,258.33,258.66,256.93,258.07,263912.0
2022-01-13 09:30:00,258.44,260.6,257.62,258.45,76581.0,258.44,260.6,257.62,258.45,76581.0
2022-01-13 10:00:00,258.6,258.77,253.07,253.59,135488.0,258.6,258.77,253.07,253.59,135488.0
2022-01-13 11:00:00,253.55,256.59,251.79,256.02,291054.0,253.55,256.59,251.79,256.02,291054.0
2022-01-13 12:00:00,255.85,255.89,252.1,253.7,135439.0,255.85,255.89,252.1,253.7,135439.0
2022-01-13 13:00:00,253.76,254.17,252.24,253.11,117387.0,253.76,254.17,252.24,253.11,117387.0
2022-01-13 14:00:00,253.15,253.84,250.76,251.74,75106.0,253.15,253.84,250.76,251.74,75106.0
2022-01-13 15:00:00,251.86,251.86,248.87,249.41,291812.0,251.86,251.86,248.87,249.41,291812.0
2022-01-14 09:30:00,249.83,254.97,249.36,252.98,91825.0,249.83,254.97,249.36,252.98,91825.0
2022-01-14 10:00:00,253.0,253.0,249.46,250.18,72356.0,253.0,253.0,249.46,250.18,72356.0
2022-01-14 11:00:00,250.18,252.13,248.1,251.14,92929.0,250.18,252.13,248.1,251.14,92929.0
2022-01-14 12:00:00,250.83,252.23,250.14,251.03,228502.0,250.83,252.23,250.14,251.03,228502.0
2022-01-14 13:00:00,250.91,253.09,250.19,252.79,165661.0,250.91,253.09,250.19,252.79,165661.0
2022-01-14 14:00:00,252.77,253.65,251.42,252.58,93587.0,252.77,253.65,251.42,252.58,93587.0
2022-01-14 15:00:00,252.69,255.07,252.45,254.31,341168.0,252.69,255.07,252.45,254.31,341168.0
2022-01-18 09:30:00,246.71,251.44,243.95,249.29,209706.0,246.71,251.44,243.95,249.29,209706.0
2022-01-18 10:00:00,249.47,252.69,247.33,247.97,243961.0,249.47,252.69,247.33,247.97,243961.0
2022-01-18 11:00:00,247.97,248.23,245.96,247.71,148109.0,247.97,248.23,245.96,247.71,148109.0
2022-01-18 12:00:00,247.91,248.87,246.7,246.92,134238.0,247.91,248.87,246.7,246.92,134238.0
2022-01-18 13:00:00,246.75,247.53,245.72,246.83,97256.0,246.75,247.53,245.72,246.83,97256.0
2022-01-18 14:00:00,246.92,249.48,246.8,249.2,100918.0,246.92,249.48,246.8,249.2,100918.0
2022-01-18 15:00:00,249.09,249.1,245.52,245.86,256337.0,249.09,249.1,245.52,245.86,256337.0
2022-01-19 09:30:00,247.16,253.8,246.1,252.82,87460.0,247.16,253.8,246.1,252.82,87460.0
2022-01-19 10:00:00,252.76,255.17,249.27,251.39,221876.0,252.76,255.17,249.27,251.39,221876.0
2022-01-19 11:00:00,251.21,253.12,250.02,252.6,84674.0,251.21,253.12,250.02,252.6,84674.0
2022-01-19 12:00:00,252.76,255.17,252.74,255.02,70909.0,252.76,255.17,252.74,255.02,70909.0
2022-01-19 13:00:00,254.93,254.93,252.98,253.51,50333.0,254.93,254.93,252.98,253.51,50333.0
2022-01-19 14:00:00,253.45,253.67,251.25,251.82,51003.0,253.45,253.67,251.25,251.82,51003.0
2022-01-19 15:00:00,251.65,252.47,249.36,249.41,173067.0,251.65,252.47,249.36,249.41,173067.0
2022-01-20 09:30:00,255.12,259.73,253.34,257.6,131592.0,255.12,259.73,253.34,257.6,131592.0
2022-01-20 10:00:00,257.66,260.46,256.73,258.39,181265.0,257.66,260.46,256.73,258.39,181265.0
2022-01-20 11:00:00,258.23,259.63,257.68,258.89,188328.0,258.23,259.63,257.68,258.89,188328.0
2022-01-20 12:00:00,258.92,259.43,257.03,257.03,141250.0,258.92,259.43,257.03,257.03,141250.0
2022-01-20 13:00:00,257.11,257.49,256.1,256.6,79896.0,257.11,257.49,256.1,256.6,79896.0
2022-01-20 14:00:00,256.57,257.36,254.55,255.15,67361.0,256.57,257.36,254.55,255.15,67361.0
2022-01-20 15:00:00,255.15,255.9,251.25,251.86,283991.0,255.15,255.9,251.25,251.86,283991.0
2022-01-21 09:30:00,251.06,253.14,247.6,249.59,116173.0,251.06,253.14,247.6,249.59,116173.0
2022-01-21 10:00:00,249.69,252.05,247.0,249.98,137230.0,249.69,252.05,247.0,249.98,137230.0
2022-01-21 11:00:00,249.98,250.79,247.01,248.57,103462.0,249.98,250.79,247.01,248.57,103462.0
2022-01-21 12:00:00,248.3,249.52,246.46,247.45,68530.0,248.3,249.52,246.46,247.45,68530.0
2022-01-21 13:00:00,247.85,248.54,245.55,247.38,61039.0,247.85,248.54,245.55,247.38,61039.0
2022-01-21 14:00:00,247.38,248.08,245.76,245.81,86408.0,247.38,248.08,245.76,245.81,86408.0
2022-01-21 15:00:00,245.79,247.78,244.39,245.67,409980.0,245.79,247.78,244.39,245.67,409980.0
2022-01-24 09:30:00,240.98,243.0,238.01,238.92,198090.0,240.98,243.0,238.01,238.92,198090.0
2022-01-24 10:00:00,238.49,241.77,236.83,239.03,239963.0,238.49,241.77,236.83,239.03,239963.0
2022-01-24 11:00:00,238.66,238.98,234.16,236.61,142635.0,238.66,238.98,234.16,236.61,142635.0
2022-01-24 12:00:00,236.45,237.89,233.31,237.0,206602.0,236.45,237.89,233.31,237.0,206602.0
2022-01-24 13:00:00,237.35,241.47,236.57,241.19,152631.0,237.35,241.47,236.57,241.19,152631.0
2022-01-24 14:00:00,241.26,243.0,238.85,242.24,200611.0,241.26,243.0,238.85,242.24,200611.0
2022-01-24 15:00:00,241.82,248.03,241.36,247.63,464892.0,241.82,248.03,241.36,247.63,464892.0
2022-01-25 09:30:00,241.61,248.0,241.17,243.44,171689.0,241.61,248.0,241.17,243.44,171689.0
2022-01-25 10:00:00,243.08,244.33,238.92,239.32,187991.0,243.08,244.33,238.92,239.32,187991.0
2022-01-25 11:00:00,239.0,240.1,235.15,236.06,160037.0,239.0,240.1,235.15,236.06,160037.0
2022-01-25 12:00:00,235.88,237.62,235.19,236.18,204248.0,235.88,237.62,235.19,236.18,204248.0
2022-01-25 13:00:00,236.1,238.75,235.12,238.75,127268.0,236.1,238.75,235.12,238.75,127268.0
2022-01-25 14:00:00,238.81,241.0,238.2,241.0,164533.0,238.81,241.0,238.2,241.0,164533.0
2022-01-25 15:00:00,241.0,241.38,235.93,236.1,354663.0,241.0,241.38,235.93,236.1,354663.0
2022-01-26 09:30:00,240.54,241.39,231.62,232.88,391740.0,240.54,241.39,231.62,232.88,391740.0
2022-01-26 10:00:00,232.87,235.14,229.62,234.59,420414.0,232.87,235.14,229.62,234.59,420414.0
2022-01-26 11:00:00,234.55,236.82,233.68,234.81,305222.0,234.55,236.82,233.68,234.81,305222.0
2022-01-26 12:00:00,234.8,236.32,232.8,235.63,264279.0,234.8,236.32,232.8,235.63,264279.0
2022-01-26 13:00:00,235.46,235.57,231.99,233.24,410872.0,235.46,235.57,231.99,233.24,410872.0
2022-01-26 14:00:00,233.25,236.35,227.79,229.0,457842.0,233.25,236.35,227.79,229.0,457842.0
2022-01-26 15:00:00,228.5,228.63,223.61,225.24,941637.0,228.5,228.63,223.61,225.24,941637.0
2022-01-27 09:30:00,230.05,234.13,227.14,233.52,251463.0,230.05,234.13,227.14,233.52,251463.0
2022-01-27 10:00:00,233.58,235.5,230.43,233.27,241107.0,233.58,235.5,230.43,233.27,241107.0
2022-01-27 11:00:00,233.2,234.69,231.15,231.51,125120.0,233.2,234.69,231.15,231.51,125120.0
2022-01-27 12:00:00,231.23,232.19,228.48,230.04,148329.0,231.23,232.19,228.48,230.04,148329.0
2022-01-27 13:00:00,230.35,231.18,226.54,229.07,158139.0,230.35,231.18,226.54,229.07,158139.0
2022-01-27 14:00:00,229.08,229.75,226.11,227.03,115097.0,229.08,229.75,226.11,227.03,115097.0
2022-01-27 15:00:00,227.18,228.22,225.73,225.89,176521.0,227.18,228.22,225.73,225.89,176521.0
2022-01-28 09:30:00,226.55,229.03,223.52,225.06,50122.0,226.55,229.03,223.52,225.06,50122.0
2022-01-28 10:00:00,225.4,231.07,223.84,231.02,194438.0,225.4,231.07,223.84,231.02,194438.0
2022-01-28 11:00:00,230.95,235.21,230.67,235.16,422883.0,230.95,235.21,230.67,235.16,422883.0
2022-01-28 12:00:00,235.17,237.06,232.64,233.32,285585.0,235.17,237.06,232.64,233.32,285585.0
2022-01-28 13:00:00,233.34,235.68,233.34,234.61,91739.0,233.34,235.68,233.34,234.61,91739.0
2022-01-28 14:00:00,234.43,235.29,232.18,235.1,152037.0,234.43,235.29,232.18,235.1,152037.0
2022-01-28 15:00:00,235.1,238.74,234.69,238.34,321845.0,235.1,238.74,234.69,238.34,321845.0
2022-01-31 09:30:00,239.45,245.77,238.35,245.77,172813.0,239.45,245.77,238.35,245.77,172813.0
2022-01-31 10:00:00,245.5,247.02,244.64,246.23,263157.0,245.5,247.02,244.64,246.23,263157.0
2022-01-31 11:00:00,246.31,250.82,245.82,250.21,191014.0,246.31,250.82,245.82,250.21,191014.0
2022-01-31 12:00:00,250.26,250.26,248.77,249.71,155734.0,250.26,250.26,248.77,249.71,155734.0
2022-01-31 13:00:00,249.69,250.87,248.63,249.84,195326.0,249.69,250.87,248.63,249.84,195326.0
2022-01-31 14:00:00,249.91,250.99,249.31,250.9,161008.0,249.91,250.99,249.31,250.9,161008.0
2022-01-31 15:00:00,250.76,253.32,248.84,253.01,573462.0,250.76,253.32,248.84,253.01,573462.0
2022-02-01 09:30:00,256.96,257.0,248.02,249.01,273863.0,256.96,257.0,248.02,249.01,273863.0
2022-02-01 10:00:00,248.62,251.74,246.95,251.42,168269.0,248.62,251.74,246.95,251.42,168269.0
2022-02-01 11:00:00,251.16,252.04,249.92,251.34,85563.0,251.16,252.04,249.92,251.34,85563.0
2022-02-01 12:00:00,251.26,252.36,250.18,252.25,82975.0,251.26,252.36,250.18,252.25,82975.0
2022-02-01 13:00:00,252.26,252.52,250.71,251.23,71587.0,252.26,252.52,250.71,251.23,71587.0
2022-02-01 14:00:00,251.28,252.07,250.4,250.76,115852.0,251.28,252.07,250.4,250.76,115852.0
2022-02-01 15:00:00,250.71,252.87,250.27,252.79,325445.0,250.71,252.87,250.27,252.79,325445.0
2022-02-02 09:30:00,252.13,252.89,246.72,247.84,165121.0,252.13,252.89,246.72,247.84,165121.0
2022-02-02 10:00:00,248.0,249.63,244.72,245.95,220650.0,248.0,249.63,244.72,245.95,220650.0
2022-02-02 11:00:00,245.78,245.78,241.42,243.92,268415.0,245.78,245.78,241.42,243.92,268415.0
2022-02-02 12:00:00,243.97,244.26,242.15,244.01,258269.0,243.97,244.26,242.15,244.01,258269.0
2022-02-02 13:00:00,244.11,244.18,240.71,240.83,162504.0,244.11,244.18,240.71,240.83,162504.0
2022-02-02 14:00:00,240.92,242.75,239.95,242.1,143591.0,240.92,242.75,239.95,242.1,143591.0
2022-02-02 15:00:00,242.18,244.2,241.55,242.85,534061.0,242.18,244.2,241.55,242.85,534061.0
2022-02-03 09:30:00,238.33,239.32,235.51,236.59,128598.0,238.33,239.32,235.51,236.59,128598.0
2022-02-03 10:00:00,236.84,239.22,233.87,234.79,301288.0,236.84,239.22,233.87,234.79,301288.0
2022-02-03 11:00:00,234.78,238.02,234.37,235.05,151892.0,234.78,238.02,234.37,235.05,151892.0
2022-02-03 12:00:00,234.98,235.34,232.97,233.51,218001.0,234.98,235.34,232.97,233.51,218001.0
2022-02-03 13:00:00,233.42,234.11,232.58,232.86,204952.0,233.42,234.11,232.58,232.86,204952.0
2022-02-03 14:00:00,232.95,233.46,231.39,231.46,182105.0,232.95,233.46,231.39,231.46,182105.0
2022-02-03 15:00:00,231.46,234.14,231.41,233.03,494817.0,231.46,234.14,231.41,233.03,494817.0
2022-02-04 09:30:00,234.24,237.29,231.88,237.08,64748.0,234.24,237.29,231.88,237.08,64748.0
2022-02-04 10:00:00,237.01,239.85,236.73,237.84,148461.0,237.01,239.85,236.73,237.84,148461.0
2022-02-04 11:00:00,237.86,239.85,237.01,238.88,61807.0,237.86,239.85,237.01,238.88,61807.0
2022-02-04 12:00:00,239.03,239.76,237.39,238.95,53869.0,239.03,239.76,237.39,238.95,53869.0
2022-02-04 13:00:00,238.96,240.21,238.81,239.3,83421.0,238.96,240.21,238.81,239.3,83421.0
2022-02-04 14:00:00,239.32,239.82,238.04,239.32,72067.0,239.32,239.82,238.04,239.32,72067.0
2022-02-04 15:00:00,239.36,240.23,236.24,236.77,419500.0,239.36,240.23,236.24,236.77,419500.0
2022-02-07 09:30:00,237.5,242.82,236.09,242.21,78694.0,237.5,242.82,236.09,242.21,78694.0
2022-02-07 10:00:00,242.48,242.53,239.46,241.47,115925.0,242.48,242.53,239.46,241.47,115925.0
2022-02-07 11:00:00,241.38,242.08,235.77,236.86,130976.0,241.38,242.08,235.77,236.86,130976.0
2022-02-07 12:00:00,236.77,238.17,235.99,237.99,83679.0,236.77,238.17,235.99,237.99,83679.0
2022-02-07 13:00:00,237.93,239.51,237.83,239.51,59797.0,237.93,239.51,237.83,239.51,59797.0
2022-02-07 14:00:00,239.54,239.69,238.46,238.52,48841.0,239.54,239.69,238.46,238.52,48841.0
2022-02-07 15:00:00,238.47,239.75,235.66,236.45,200733.0,238.47,239.75,235.66,236.45,200733.0
2022-02-08 09:30:00,234.51,235.58,232.01,233.83,70242.0,234.51,235.58,232.01,233.83,70242.0
2022-02-08 10:00:00,233.76,237.3,233.38,237.03,91321.0,233.76,237.3,233.38,237.03,91321.0
2022-02-08 11:00:00,237.03,239.47,236.88,238.91,114795.0,237.03,239.47,236.88,238.91,114795.0
2022-02-08 12:00:00,238.88,239.7,238.11,238.74,51933.0,238.88,239.7,238.11,238.74,51933.0
2022-02-08 13:00:00,238.61,238.85,236.24,236.96,105445.0,238.61,238.85,236.24,236.96,105445.0
2022-02-08 14:00:00,237.25,237.96,236.54,237.58,58937.0,237.25,237.96,236.54,237.58,58937.0
2022-02-08 15:00:00,237.48,239.23,236.65,238.47,249202.0,237.48,239.23,236.65,238.47,249202.0
2022-02-09 09:30:00,243.73,246.34,242.37,243.64,121439.0,243.73,246.34,242.37,243.64,121439.0
2022-02-09 10:00:00,243.82,245.49,242.22,243.91,110941.0,243.82,245.49,242.22,243.91,110941.0
2022-02-09 11:00:00,244.03,245.24,242.29,242.42,85274.0,244.03,245.24,242.29,242.42,85274.0
2022-02-09 12:00:00,242.4,244.07,242.14,243.67,52192.0,242.4,244.07,242.14,243.67,52192.0
2022-02-09 13:00:00,243.64,244.11,242.0,242.47,53109.0,243.64,244.11,242.0,242.47,53109.0
2022-02-09 14:00:00,242.43,243.28,241.6,241.6,99411.0,242.43,243.28,241.6,241.6,99411.0
2022-02-09 15:00:00,241.62,243.68,240.99,243.42,252164.0,241.62,243.68,240.99,243.42,252164.0
2022-02-10 09:30:00,237.04,242.44,236.1,241.75,86059.0,237.04,242.44,236.1,241.75,86059.0
2022-02-10 10:00:00,241.78,243.66,240.57,241.56,84698.0,241.78,243.66,240.57,241.56,84698.0
2022-02-10 11:00:00,241.35,242.5,240.26,242.5,72113.0,241.35,242.5,240.26,242.5,72113.0
2022-02-10 12:00:00,242.53,243.44,240.85,242.55,103881.0,242.53,243.44,240.85,242.55,103881.0
2022-02-10 13:00:00,242.51,243.19,240.21,242.38,64432.0,242.51,243.19,240.21,242.38,64432.0
2022-02-10 14:00:00,242.53,242.53,239.15,239.2,71025.0,242.53,242.53,239.15,239.2,71025.0
2022-02-10 15:00:00,239.32,240.54,238.18,239.63,167979.0,239.32,240.54,238.18,239.63,167979.0
2022-02-11 09:30:00,239.7,243.87,238.63,238.74,44344.0,239.7,243.87,238.63,238.74,44344.0
2022-02-11 10:00:00,238.74,241.43,238.28,239.44,70009.0,238.74,241.43,238.28,239.44,70009.0
2022-02-11 11:00:00,239.41,240.15,237.13,237.99,62868.0,239.41,240.15,237.13,237.99,62868.0
2022-02-11 12:00:00,237.9,238.7,236.86,237.08,53930.0,237.9,238.7,236.86,237.08,53930.0
2022-02-11 13:00:00,237.07,238.02,234.5,234.75,63695.0,237.07,238.02,234.5,234.75,63695.0
2022-02-11 14:00:00,234.78,235.64,232.0,232.87,126533.0,234.78,235.64,232.0,232.87,126533.0
2022-02-11 15:00:00,233.3,234.51,231.86,232.81,242119.0,233.3,234.51,231.86,232.81,242119.0
2022-02-14 09:30:00,232.44,236.2,232.04,234.27,64421.0,232.44,236.2,232.04,234.27,64421.0
2022-02-14 10:00:00,234.44,236.15,232.57,235.01,101386.0,234.44,236.15,232.57,235.01,101386.0
2022-02-14 11:00:00,235.09,235.93,233.71,234.04,107187.0,235.09,235.93,233.71,234.04,107187.0
2022-02-14 12:00:00,233.96,234.64,233.32,233.66,81092.0,233.96,234.64,233.32,233.66,81092.0
2022-02-14 13:00:00,233.66,233.98,231.08,231.14,86676.0,233.66,233.98,231.08,231.14,86676.0
2022-02-14 14:00:00,230.96,233.82,230.35,233.48,106990.0,230.96,233.82,230.35,233.48,106990.0
2022-02-14 15:00:00,233.49,234.25,232.01,232.99,184445.0,233.49,234.25,232.01,232.99,184445.0
2022-02-15 09:30:00,237.7,238.62,233.85,236.2,88116.0,237.7,238.62,233.85,236.2,88116.0
2022-02-15 10:00:00,236.26,236.26,232.92,234.55,99972.0,236.26,236.26,232.92,234.55,99972.0
2022-02-15 11:00:00,234.43,235.67,234.06,234.25,66652.0,234.43,235.67,234.06,234.25,66652.0
2022-02-15 12:00:00,234.38,234.4,231.35,232.35,88272.0,234.38,234.4,231.35,232.35,88272.0
2022-02-15 13:00:00,232.37,233.56,232.37,233.31,55906.0,232.37,233.56,232.37,233.31,55906.0
2022-02-15 14:00:00,233.31,234.17,232.65,234.13,65249.0,233.31,234.17,232.65,234.13,65249.0
2022-02-15 15:00:00,234.11,235.71,233.66,235.24,281875.0,234.11,235.71,233.66,235.24,281875.0
2022-02-16 09:30:00,232.18,235.0,226.0,227.8,142361.0,232.18,235.0,226.0,227.8,142361.0
2022-02-16 10:00:00,227.8,230.27,226.94,228.72,170299.0,227.8,230.27,226.94,228.72,170299.0
2022-02-16 11:00:00,228.58,229.32,227.34,228.27,87873.0,228.58,229.32,227.34,228.27,87873.0
2022-02-16 12:00:00,228.43,228.51,226.4,226.85,116918.0,228.43,228.51,226.4,226.85,116918.0
2022-02-16 13:00:00,226.76,227.46,226.42,226.67,91177.0,226.76,227.46,226.42,226.67,91177.0
2022-02-16 14:00:00,226.65,229.16,226.19,227.61,217330.0,226.65,229.16,226.19,227.61,217330.0
2022-02-16 15:00:00,227.7,229.52,227.65,228.29,417418.0,227.7,229.52,227.65,228.29,417418.0
2022-02-17 09:30:00,226.63,226.94,222.56,223.21,95874.0,226.63,226.94,222.56,223.21,95874.0
2022-02-17 10:00:00,223.18,224.12,220.33,221.07,230843.0,223.18,224.12,220.33,221.07,230843.0
2022-02-17 11:00:00,221.18,221.96,220.4,220.54,145227.0,221.18,221.96,220.4,220.54,145227.0
2022-02-17 12:00:00,220.48,220.68,218.8,219.25,151734.0,220.48,220.68,218.8,219.25,151734.0
2022-02-17 13:00:00,219.03,219.21,216.87,218.11,162420.0,219.03,219.21,216.87,218.11,162420.0
2022-02-17 14:00:00,218.09,218.98,217.63,217.95,127713.0,218.09,218.98,217.63,217.95,127713.0
2022-02-17 15:00:00,217.77,218.47,216.54,216.69,494713.0,217.77,218.47,216.54,216.69,494713.0
2022-02-18 09:30:00,217.0,218.34,214.54,216.99,128072.0,217.0,218.34,214.54,216.99,128072.0
2022-02-18 10:00:00,216.88,217.54,214.74,215.26,174401.0,216.88,217.54,214.74,215.26,174401.0
2022-02-18 11:00:00,215.26,215.96,213.96,214.7,133302.0,215.26,215.96,213.96,214.7,133302.0
2022-02-18 12:00:00,214.64,216.2,213.16,213.16,88290.0,214.64,216.2,213.16,213.16,88290.0
2022-02-18 13:00:00,213.13,214.95,212.23,214.64,177330.0,213.13,214.95,212.23,214.64,177330.0
2022-02-18 14:00:00,214.75,217.41,214.71,217.1,223913.0,214.75,217.41,214.71,217.1,223913.0
2022-02-18 15:00:00,217.17,217.79,213.39,214.22,412448.0,217.17,217.79,213.39,214.22,412448.0
2022-02-22 09:30:00,214.38,225.69,213.0,221.53,309243.0,214.38,225.69,213.0,221.53,309243.0
2022-02-22 10:00:00,221.32,223.11,219.59,219.63,176324.0,221.32,223.11,219.59,219.63,176324.0
2022-02-22 11:00:00,219.99,220.73,218.9,220.03,149300.0,219.99,220.73,218.9,220.03,149300.0
2022-02-22 12:00:00,219.93,220.96,219.84,220.39,99830.0,219.93,220.96,219.84,220.39,99830.0
2022-02-22 13:00:00,220.52,220.7,218.76,219.14,59461.0,220.52,220.7,218.76,219.14,59461.0
2022-02-22 14:00:00,219.1,220.94,218.39,220.11,227237.0,219.1,220.94,218.39,220.11,227237.0
2022-02-22 15:00:00,220.22,221.56,217.47,217.76,471800.0,220.22,221.56,217.47,217.76,471800.0
2022-02-23 09:30:00,218.76,222.08,218.13,220.69,103144.0,218.76,222.08,218.13,220.69,103144.0
2022-02-23 10:00:00,220.55,221.13,217.65,218.44,85979.0,220.55,221.13,217.65,218.44,85979.0
2022-02-23 11:00:00,218.22,218.4,216.08,216.8,99359.0,218.22,218.4,216.08,216.8,99359.0
2022-02-23 12:00:00,216.89,217.71,215.88,215.93,156988.0,216.89,217.71,215.88,215.93,156988.0
2022-02-23 13:00:00,215.93,215.93,214.39,214.58,187205.0,215.93,215.93,214.39,214.58,187205.0
2022-02-23 14:00:00,214.53,215.53,213.61,214.22,143485.0,214.53,215.53,213.61,214.22,143485.0
2022-02-23 15:00:00,214.28,215.0,212.69,213.01,348318.0,214.28,215.0,212.69,213.01,348318.0
2022-02-24 09:30:00,206.56,213.59,205.9,212.92,219076.0,206.56,213.59,205.9,212.92,219076.0
2022-02-24 10:00:00,212.68,215.88,210.26,214.91,278588.0,212.68,215.88,210.26,214.91,278588.0
2022-02-24 11:00:00,214.91,216.36,213.76,214.7,181067.0,214.91,216.36,213.76,214.7,181067.0
2022-02-24 12:00:00,215.05,215.38,212.47,214.85,181527.0,215.05,215.38,212.47,214.85,181527.0
2022-02-24 13:00:00,214.75,218.44,214.59,216.87,143777.0,214.75,218.44,214.59,216.87,143777.0
2022-02-24 14:00:00,216.9,220.57,215.92,219.65,157238.0,216.9,220.57,215.92,219.65,157238.0
2022-02-24 15:00:00,219.75,223.1,219.26,222.62,467120.0,219.75,223.1,219.26,222.62,467120.0
2022-02-25 09:30:00,220.24,223.55,219.38,219.84,108750.0,220.24,223.55,219.38,219.84,108750.0
2022-02-25 10:00:00,219.68,223.69,219.08,222.69,118790.0,219.68,223.69,219.08,222.69,118790.0
2022-02-25 11:00:00,222.61,224.54,221.22,224.35,131626.0,222.61,224.54,221.22,224.35,131626.0
2022-02-25 12:00:00,224.34,224.59,221.8,222.05,146190.0,224.34,224.59,221.8,222.05,146190.0
2022-02-25 13:00:00,222.18,223.5,221.11,223.5,199239.0,222.18,223.5,221.11,223.5,199239.0
2022-02-25 14:00:00,223.5,224.63,222.62,223.47,79047.0,223.5,224.63,222.62,223.47,79047.0
2022-02-25 15:00:00,223.6,225.38,223.21,225.23,317063.0,223.6,225.38,223.21,225.23,317063.0
2022-02-28 09:30:00,224.85,230.93,223.66,230.92,314800.0,224.85,230.93,223.66,230.92,314800.0
2022-02-28 10:00:00,230.96,231.73,228.3,229.57,290086.0,230.96,231.73,228.3,229.57,290086.0
2022-02-28 11:00:00,229.75,231.37,229.44,230.83,130231.0,229.75,231.37,229.44,230.83,130231.0
2022-02-28 12:00:00,230.75,231.22,226.0,226.92,130681.0,230.75,231.22,226.0,226.92,130681.0
2022-02-28 13:00:00,226.92,228.82,226.69,227.06,160336.0,226.92,228.82,226.69,227.06,160336.0
2022-02-28 14:00:00,226.97,227.42,224.76,227.39,274267.0,226.97,227.42,224.76,227.39,274267.0
2022-02-28 15:00:00,227.15,229.5,225.17,229.49,514247.0,227.15,229.5,225.17,229.49,514247.0
2022-03-01 09:30:00,245.98,249.88,237.72,240.74,1321570.0,245.98,249.88,237.72,240.74,1321570.0
2022-03-01 10:00:00,240.88,247.94,238.14,245.0,1447791.0,240.88,247.94,238.14,245.0,1447791.0
2022-03-01 11:00:00,244.99,247.0,242.86,243.05,321189.0,244.99,247.0,242.86,243.05,321189.0
2022-03-01 12:00:00,242.95,246.48,242.19,245.58,262514.0,242.95,246.48,242.19,245.58,262514.0
2022-03-01 13:00:00,245.38,246.32,243.43,244.77,178277.0,245.38,246.32,243.43,244.77,178277.0
2022-03-01 14:00:00,244.67,245.99,243.14,243.18,194415.0,244.67,245.99,243.14,243.18,194415.0
2022-03-01 15:00:00,243.19,245.08,238.63,240.33,742953.0,243.19,245.08,238.63,240.33,742953.0
2022-03-02 09:30:00,239.24,240.97,236.0,239.3,266035.0,239.24,240.97,236.0,239.3,266035.0
2022-03-02 10:00:00,239.56,243.33,235.6,241.66,402178.0,239.56,243.33,235.6,241.66,402178.0
2022-03-02 11:00:00,241.78,245.99,240.93,244.59,246142.0,241.78,245.99,240.93,244.59,246142.0
2022-03-02 12:00:00,244.49,248.42,244.24,248.13,275522.0,244.49,248.42,244.24,248.13,275522.0
2022-03-02 13:00:00,248.13,249.91,247.64,248.25,313233.0,248.13,249.91,247.64,248.25,313233.0
2022-03-02 14:00:00,248.25,249.76,247.08,247.6,215792.0,248.25,249.76,247.08,247.6,215792.0
2022-03-02 15:00:00,247.57,249.21,247.11,248.35,546690.0,247.57,249.21,247.11,248.35,546690.0
2022-03-03 09:30:00,250.0,250.0,246.09,246.52,114676.0,250.0,250.0,246.09,246.52,114676.0
2022-03-03 10:00:00,246.31,247.7,242.5,243.07,186130.0,246.31,247.7,242.5,243.07,186130.0
2022-03-03 11:00:00,243.0,244.55,241.77,244.01,133968.0,243.0,244.55,241.77,244.01,133968.0
2022-03-03 12:00:00,243.86,246.1,242.77,245.15,146141.0,243.86,246.1,242.77,245.15,146141.0
2022-03-03 13:00:00,245.14,247.18,244.55,245.74,96339.0,245.14,247.18,244.55,245.74,96339.0
2022-03-03 14:00:00,245.94,246.91,244.47,245.1,126699.0,245.94,246.91,244.47,245.1,126699.0
2022-03-03 15:00:00,245.04,245.44,243.55,245.43,468841.0,245.04,245.44,243.55,245.43,468841.0
2022-03-04 09:30:00,245.74,248.5,242.3,244.94,158438.0,245.74,248.5,242.3,244.94,158438.0
2022-03-04 10:00:00,244.63,245.71,241.38,241.56,209013.0,244.63,245.71,241.38,241.56,209013.0
2022-03-04 11:00:00,241.53,241.83,238.56,238.6,188587.0,241.53,241.83,238.56,238.6,188587.0
2022-03-04 12:00:00,238.7,240.42,237.64,238.5,226509.0,238.7,240.42,237.64,238.5,226509.0
2022-03-04 13:00:00,238.56,239.9,238.16,238.39,137779.0,238.56,239.9,238.16,238.39,137779.0
2022-03-04 14:00:00,238.37,240.0,237.66,239.37,160496.0,238.37,240.0,237.66,239.37,160496.0
2022-03-04 15:00:00,239.22,240.3,238.2,240.19,423737.0,239.22,240.3,238.2,240.19,423737.0
2022-03-07 09:30:00,240.84,242.05,234.81,234.81,282926.0,240.84,242.05,234.81,234.81,282926.0
2022-03-07 10:00:00,235.09,235.25,228.74,230.31,399217.0,235.09,235.25,228.74,230.31,399217.0
2022-03-07 11:00:00,230.26,232.01,227.92,228.13,407288.0,230.26,232.01,227.92,228.13,407288.0
2022-03-07 12:00:00,228.17,229.34,226.84,226.84,199910.0,228.17,229.34,226.84,226.84,199910.0
2022-03-07 13:00:00,226.78,230.34,226.05,229.04,227062.0,226.78,230.34,226.05,229.04,227062.0
2022-03-07 14:00:00,228.97,229.69,226.08,226.32,187617.0,228.97,229.69,226.08,226.32,187617.0
2022-03-07 15:00:00,226.41,226.58,223.15,224.46,761184.0,226.41,226.58,223.15,224.46,761184.0
2022-03-08 09:30:00,220.07,223.22,216.85,218.23,169277.0,220.07,223.22,216.85,218.23,169277.0
2022-03-08 10:00:00,217.85,219.83,215.76,219.34,318430.0,217.85,219.83,215.76,219.34,318430.0
2022-03-08 11:00:00,219.31,220.05,215.79,216.29,163101.0,219.31,220.05,215.79,216.29,163101.0
2022-03-08 12:00:00,216.43,226.56,216.13,225.01,278699.0,216.43,226.56,216.13,225.01,278699.0
2022-03-08 13:00:00,224.98,226.29,218.33,218.84,235213.0,224.98,226.29,218.33,218.84,235213.0
2022-03-08 14:00:00,218.77,221.93,217.9,221.39,143876.0,218.77,221.93,217.9,221.39,143876.0
2022-03-08 15:00:00,221.08,222.55,218.99,220.04,420572.0,221.08,222.55,218.99,220.04,420572.0
2022-03-09 09:30:00,224.77,229.15,223.83,228.81,94892.0,224.77,229.15,223.83,228.81,94892.0
2022-03-09 10:00:00,228.88,232.66,228.54,232.54,196119.0,228.88,232.66,228.54,232.54,196119.0
2022-03-09 11:00:00,232.84,234.6,231.68,234.45,143123.0,232.84,234.6,231.68,234.45,143123.0
2022-03-09 12:00:00,234.45,235.22,233.09,233.76,194760.0,234.45,235.22,233.09,233.76,194760.0
2022-03-09 13:00:00,233.77,235.43,232.85,233.87,265142.0,233.77,235.43,232.85,233.87,265142.0
2022-03-09 14:00:00,233.8,235.3,232.55,232.65,168199.0,233.8,235.3,232.55,232.65,168199.0
2022-03-09 15:00:00,232.75,234.49,232.52,233.53,367824.0,232.75,234.49,232.52,233.53,367824.0
2022-03-10 09:30:00,228.64,232.06,227.84,231.34,109780.0,228.64,232.06,227.84,231.34,109780.0
2022-03-10 10:00:00,231.34,231.75,228.23,228.81,128065.0,231.34,231.75,228.23,228.81,128065.0
2022-03-10 11:00:00,228.38,228.68,226.62,228.68,136865.0,228.38,228.68,226.62,228.68,136865.0
2022-03-10 12:00:00,228.79,230.14,227.57,228.99,35988.0,228.79,230.14,227.57,228.99,35988.0
2022-03-10 13:00:00,229.1,230.47,228.7,229.82,52213.0,229.1,230.47,228.7,229.82,52213.0
2022-03-10 14:00:00,229.75,231.43,228.3,228.95,159963.0,229.75,231.43,228.3,228.95,159963.0
2022-03-10 15:00:00,229.09,229.61,227.81,228.28,236494.0,229.09,229.61,227.81,228.28,236494.0
2022-03-11 09:30:00,231.38,232.29,225.59,226.37,40940.0,231.38,232.29,225.59,226.37,40940.0
2022-03-11 10:00:00,226.38,228.96,225.85,227.28,119227.0,226.38,228.96,225.85,227.28,119227.0
2022-03-11 11:00:00,227.25,228.18,226.06,227.15,91609.0,227.25,228.18,226.06,227.15,91609.0
2022-03-11 12:00:00,227.15,228.24,224.82,225.29,86226.0,227.15,228.24,224.82,225.29,86226.0
2022-03-11 13:00:00,225.23,227.65,224.87,226.29,86936.0,225.23,227.65,224.87,226.29,86936.0
2022-03-11 14:00:00,226.02,226.83,225.73,226.1,82514.0,226.02,226.83,225.73,226.1,82514.0
2022-03-11 15:00:00,226.1,227.09,224.69,224.91,368252.0,226.1,227.09,224.69,224.91,368252.0
2022-03-14 09:30:00,224.5,229.22,223.21,225.97,64309.0,224.5,229.22,223.21,225.97,64309.0
2022-03-14 10:00:00,225.97,227.72,224.27,225.18,166659.0,225.97,227.72,224.27,225.18,166659.0
2022-03-14 11:00:00,225.01,225.37,221.22,221.58,64018.0,225.01,225.37,221.22,221.58,64018.0
2022-03-14 12:00:00,221.5,222.36,219.04,219.04,94415.0,221.5,222.36,219.04,219.04,94415.0
2022-03-14 13:00:00,219.12,221.42,218.95,219.98,166349.0,219.12,221.42,218.95,219.98,166349.0
2022-03-14 14:00:00,220.07,220.85,218.9,220.27,97426.0,220.07,220.85,218.9,220.27,97426.0
2022-03-14 15:00:00,220.24,222.01,219.67,220.91,296448.0,220.24,222.01,219.67,220.91,296448.0
2022-03-15 09:30:00,222.33,223.35,217.98,220.28,133363.0,222.33,223.35,217.98,220.28,133363.0
2022-03-15 10:00:00,220.3,221.52,217.85,219.48,214133.0,220.3,221.52,217.85,219.48,214133.0
2022-03-15 11:00:00,219.65,219.98,218.15,218.69,124479.0,219.65,219.98,218.15,218.69,124479.0
2022-03-15 12:00:00,218.55,219.41,217.81,218.29,126629.0,218.55,219.41,217.81,218.29,126629.0
2022-03-15 13:00:00,218.3,219.3,217.15,219.02,152362.0,218.3,219.3,217.15,219.02,152362.0
2022-03-15 14:00:00,219.0,219.62,217.42,219.62,119244.0,219.0,219.62,217.42,219.62,119244.0
2022-03-15 15:00:00,219.5,221.93,219.36,221.36,311285.0,219.5,221.93,219.36,221.36,311285.0
2022-03-16 09:30:00,223.75,226.99,223.75,225.44,84660.0,223.75,226.99,223.75,225.44,84660.0
2022-03-16 10:00:00,225.6,228.26,225.02,225.98,106339.0,225.6,228.26,225.02,225.98,106339.0
2022-03-16 11:00:00,226.05,226.46,224.78,225.83,82303.0,226.05,226.46,224.78,225.83,82303.0
2022-03-16 12:00:00,225.91,226.03,222.28,223.46,81220.0,225.91,226.03,222.28,223.46,81220.0
2022-03-16 13:00:00,223.52,225.08,222.55,224.86,91965.0,223.52,225.08,222.55,224.86,91965.0
2022-03-16 14:00:00,224.78,225.3,219.34,224.81,105040.0,224.78,225.3,219.34,224.81,105040.0
2022-03-16 15:00:00,224.89,227.77,224.25,227.63,375654.0,224.89,227.77,224.25,227.63,375654.0
2022-03-17 09:30:00,227.03,231.0,226.03,231.0,65382.0,227.03,231.0,226.03,231.0,65382.0
2022-03-17 10:00:00,230.8,232.91,229.4,229.85,124185.0,230.8,232.91,229.4,229.85,124185.0
2022-03-17 11:00:00,229.45,231.2,229.04,230.3,57378.0,229.45,231.2,229.04,230.3,57378.0
2022-03-17 12:00:00,230.38,230.69,229.6,230.31,50966.0,230.38,230.69,229.6,230.31,50966.0
2022-03-17 13:00:00,230.44,233.91,229.71,233.51,107068.0,230.44,233.91,229.71,233.51,107068.0
2022-03-17 14:00:00,233.54,235.0,233.39,234.95,149938.0,233.54,235.0,233.39,234.95,149938.0
2022-03-17 15:00:00,234.9,237.65,234.69,235.3,521058.0,234.9,237.65,234.69,235.3,521058.0
2022-03-18 09:30:00,234.07,237.6,232.55,237.22,206179.0,234.07,237.6,232.55,237.22,206179.0
2022-03-18 10:00:00,237.67,240.0,237.0,238.69,100518.0,237.67,240.0,237.0,238.69,100518.0
2022-03-18 11:00:00,238.65,239.83,238.39,239.43,82204.0,238.65,239.83,238.39,239.43,82204.0
2022-03-18 12:00:00,239.24,243.33,239.18,243.05,164401.0,239.24,243.33,239.18,243.05,164401.0
2022-03-18 13:00:00,242.95,244.09,242.95,243.48,97025.0,242.95,244.09,242.95,243.48,97025.0
2022-03-18 14:00:00,243.4,243.88,242.26,243.32,153092.0,243.4,243.88,242.26,243.32,153092.0
2022-03-18 15:00:00,243.29,245.15,243.06,243.6,448944.0,243.29,245.15,243.06,243.6,448944.0
2022-03-21 09:30:00,241.43,244.48,239.9,241.12,106346.0,241.43,244.48,239.9,241.12,106346.0
2022-03-21 10:00:00,241.29,242.12,240.11,241.41,86222.0,241.29,242.12,240.11,241.41,86222.0
2022-03-21 11:00:00,241.67,244.55,241.15,244.09,75610.0,241.67,244.55,241.15,244.09,75610.0
2022-03-21 12:00:00,244.35,244.73,242.03,242.85,129155.0,244.35,244.73,242.03,242.85,129155.0
2022-03-21 13:00:00,242.83,243.09,240.95,241.69,168038.0,242.83,243.09,240.95,241.69,168038.0
2022-03-21 14:00:00,241.65,242.8,240.78,241.3,64470.0,241.65,242.8,240.78,241.3,64470.0
2022-03-21 15:00:00,241.26,243.13,240.94,242.85,225639.0,241.26,243.13,240.94,242.85,225639.0
2022-03-22 09:30:00,241.85,244.5,241.0,244.02,73011.0,241.85,244.5,241.0,244.02,73011.0
2022-03-22 10:00:00,245.0,247.56,244.71,246.2,94033.0,245.0,247.56,244.71,246.2,94033.0
2022-03-22 11:00:00,246.34,248.27,246.07,246.79,88668.0,246.34,248.27,246.07,246.79,88668.0
2022-03-22 12:00:00,246.81,247.5,245.77,245.97,113483.0,246.81,247.5,245.77,245.97,113483.0
2022-03-22 13:00:00,245.71,246.06,244.72,245.5,219115.0,245.71,246.06,244.72,245.5,219115.0
2022-03-22 14:00:00,245.58,246.57,244.92,245.96,51326.0,245.58,246.57,244.92,245.96,51326.0
2022-03-22 15:00:00,245.87,246.38,243.64,244.15,317440.0,245.87,246.38,243.64,244.15,317440.0
2022-03-23 09:30:00,241.85,242.44,237.02,237.9,112821.0,241.85,242.44,237.02,237.9,112821.0
2022-03-23 10:00:00,237.97,240.85,236.55,240.29,156826.0,237.97,240.85,236.55,240.29,156826.0
2022-03-23 11:00:00,240.39,241.12,239.58,240.27,184798.0,240.39,241.12,239.58,240.27,184798.0
2022-03-23 12:00:00,240.15,240.62,238.07,238.32,105248.0,240.15,240.62,238.07,238.32,105248.0
2022-03-23 13:00:00,238.16,238.6,236.2,238.55,93703.0,238.16,238.6,236.2,238.55,93703.0
2022-03-23 14:00:00,238.39,238.92,236.84,237.14,82737.0,238.39,238.92,236.84,237.14,82737.0
2022-03-23 15:00:00,237.05,237.93,236.43,236.84,313609.0,237.05,237.93,236.43,236.84,313609.0
2022-03-24 09:30:00,238.26,238.6,233.23,234.35,68479.0,238.26,238.6,233.23,234.35,68479.0
2022-03-24 10:00:00,234.3,236.59,233.0,236.51,149025.0,234.3,236.59,233.0,236.51,149025.0
2022-03-24 11:00:00,236.51,238.38,236.33,238.01,103304.0,236.51,238.38,236.33,238.01,103304.0
2022-03-24 12:00:00,237.9,239.26,237.84,238.81,109227.0,237.9,239.26,237.84,238.81,109227.0
2022-03-24 13:00:00,238.76,239.25,238.33,239.06,92591.0,238.76,239.25,238.33,239.06,92591.0
2022-03-24 14:00:00,239.07,240.65,239.01,240.02,78660.0,239.07,240.65,239.01,240.02,78660.0
2022-03-24 15:00:00,240.02,241.73,239.55,241.46,288619.0,240.02,241.73,239.55,241.46,288619.0
2022-03-25 09:30:00,243.94,244.0,237.55,238.02,54979.0,243.94,244.0,237.55,238.02,54979.0
2022-03-25 10:00:00,237.97,240.72,236.77,238.98,107934.0,237.97,240.72,236.77,238.98,107934.0
2022-03-25 11:00:00,238.98,238.99,234.8,236.01,60874.0,238.98,238.99,234.8,236.01,60874.0
2022-03-25 12:00:00,236.08,238.11,235.52,237.39,84621.0,236.08,238.11,235.52,237.39,84621.0
2022-03-25 13:00:00,237.31,238.61,237.12,237.64,57187.0,237.31,238.61,237.12,237.64,57187.0
2022-03-25 14:00:00,237.55,238.26,237.35,238.26,56301.0,237.55,238.26,237.35,238.26,56301.0
2022-03-25 15:00:00,238.3,238.61,236.0,238.07,239924.0,238.3,238.61,236.0,238.07,239924.0
2022-03-28 09:30:00,237.37,242.63,237.37,242.21,65241.0,237.37,242.63,237.37,242.21,65241.0
2022-03-28 10:00:00,241.86,242.34,239.59,240.83,78554.0,241.86,242.34,239.59,240.83,78554.0
2022-03-28 11:00:00,240.99,241.24,238.42,239.25,62495.0,240.99,241.24,238.42,239.25,62495.0
2022-03-28 12:00:00,239.25,240.78,238.78,240.68,42148.0,239.25,240.78,238.78,240.68,42148.0
2022-03-28 13:00:00,240.68,242.23,240.55,242.13,37971.0,240.68,242.23,240.55,242.13,37971.0
2022-03-28 14:00:00,241.99,243.43,241.4,243.43,43247.0,241.99,243.43,241.4,243.43,43247.0
2022-03-28 15:00:00,243.49,246.18,243.39,244.17,442119.0,243.49,246.18,243.39,244.17,442119.0
2022-03-29 09:30:00,247.82,248.92,246.0,248.09,197899.0,247.82,248.92,246.0,248.09,197899.0
2022-03-29 10:00:00,247.84,248.34,245.06,246.26,134993.0,247.84,248.34,245.06,246.26,134993.0
2022-03-29 11:00:00,246.34,248.29,246.23,247.35,110387.0,246.34,248.29,246.23,247.35,110387.0
2022-03-29 12:00:00,247.25,247.71,245.34,246.1,81759.0,247.25,247.71,245.34,246.1,81759.0
2022-03-29 13:00:00,246.08,246.98,245.65,246.98,73545.0,246.08,246.98,245.65,246.98,73545.0
2022-03-29 14:00:00,247.05,248.15,246.9,247.52,144307.0,247.05,248.15,246.9,247.52,144307.0
2022-03-29 15:00:00,247.56,247.91,245.06,246.38,339174.0,247.56,247.91,245.06,246.38,339174.0
2022-03-30 09:30:00,245.0,246.4,243.83,244.12,47148.0,245.0,246.4,243.83,244.12,47148.0
2022-03-30 10:00:00,244.04,245.21,242.94,243.21,88778.0,244.04,245.21,242.94,243.21,88778.0
2022-03-30 11:00:00,243.23,243.54,242.28,242.74,72723.0,243.23,243.54,242.28,242.74,72723.0
2022-03-30 12:00:00,242.77,244.23,242.65,244.17,49201.0,242.77,244.23,242.65,244.17,49201.0
2022-03-30 13:00:00,244.14,244.24,242.63,242.76,48220.0,244.14,244.24,242.63,242.76,48220.0
2022-03-30 14:00:00,242.68,242.92,240.76,241.13,67364.0,242.68,242.92,240.76,241.13,67364.0
2022-03-30 15:00:00,241.11,241.67,240.24,241.62,200116.0,241.11,241.67,240.24,241.62,200116.0
2022-03-31 09:30:00,242.86,242.86,238.4,240.15,104597.0,242.86,242.86,238.4,240.15,104597.0
2022-03-31 10:00:00,239.99,241.75,238.48,241.38,108959.0,239.99,241.75,238.48,241.38,108959.0
2022-03-31 11:00:00,241.41,242.2,240.69,241.42,92749.0,241.41,242.2,240.69,241.42,92749.0
2022-03-31 12:00:00,241.42,241.5,239.52,239.54,67901.0,241.42,241.5,239.52,239.54,67901.0
2022-03-31 13:00:00,239.62,241.38,239.62,241.02,61257.0,239.62,241.38,239.62,241.02,61257.0
2022-03-31 14:00:00,240.89,241.36,239.56,241.33,67399.0,240.89,241.36,239.56,241.33,67399.0
2022-03-31 15:00:00,241.34,242.33,239.28,239.47,287979.0,241.34,242.33,239.28,239.47,287979.0
2022-04-01 09:30:00,237.78,241.38,236.84,240.51,168197.0,237.78,241.38,236.84,240.51,168197.0
2022-04-01 10:00:00,240.64,242.0,239.44,241.59,218148.0,240.64,242.0,239.44,241.59,218148.0
2022-04-01 11:00:00,241.6,242.17,237.75,238.21,179541.0,241.6,242.17,237.75,238.21,179541.0
2022-04-01 12:00:00,238.04,239.25,237.78,238.06,88472.0,238.04,239.25,237.78,238.06,88472.0
2022-04-01 13:00:00,238.07,238.38,236.58,237.46,121236.0,238.07,238.38,236.58,237.46,121236.0
2022-04-01 14:00:00,237.4,237.86,236.65,237.07,180859.0,237.4,237.86,236.65,237.07,180859.0
2022-04-01 15:00:00,237.09,238.0,235.45,237.93,399130.0,237.09,238.0,235.45,237.93,399130.0
2022-04-04 09:30:00,238.24,245.55,237.48,245.05,296560.0,238.24,245.55,237.48,245.05,296560.0
2022-04-04 10:00:00,245.09,245.83,242.62,243.82,120211.0,245.09,245.83,242.62,243.82,120211.0
2022-04-04 11:00:00,243.84,245.07,242.78,244.65,86635.0,243.84,245.07,242.78,244.65,86635.0
2022-04-04 12:00:00,244.58,245.59,244.45,245.0,121442.0,244.58,245.59,244.45,245.0,121442.0
2022-04-04 13:00:00,245.03,245.15,244.42,244.75,44166.0,245.03,245.15,244.42,244.75,44166.0
2022-04-04 14:00:00,244.74,244.83,244.02,244.1,51293.0,244.74,244.83,244.02,244.1,51293.0
2022-04-04 15:00:00,244.08,244.38,242.7,242.89,274545.0,244.08,244.38,242.7,242.89,274545.0
2022-04-05 09:30:00,243.47,244.2,241.67,243.07,82879.0,243.47,244.2,241.67,243.07,82879.0
2022-04-05 10:00:00,243.22,243.61,239.83,241.82,300233.0,243.22,243.61,239.83,241.82,300233.0
2022-04-05 11:00:00,241.81,242.9,239.42,239.89,92366.0,241.81,242.9,239.42,239.89,92366.0
2022-04-05 12:00:00,239.97,240.27,237.5,238.43,97283.0,239.97,240.27,237.5,238.43,97283.0
2022-04-05 13:00:00,238.46,239.79,237.96,238.32,84802.0,238.46,239.79,237.96,238.32,84802.0
2022-04-05 14:00:00,238.29,239.79,238.17,238.79,71740.0,238.29,239.79,238.17,238.79,71740.0
2022-04-05 15:00:00,238.82,239.95,237.67,239.95,308617.0,238.82,239.95,237.67,239.95,308617.0
2022-04-06 09:30:00,234.06,234.58,230.0,230.49,122275.0,234.06,234.58,230.0,230.49,122275.0
2022-04-06 10:00:00,230.24,231.82,228.94,231.41,181511.0,230.24,231.82,228.94,231.41,181511.0
2022-04-06 11:00:00,231.28,232.59,230.55,231.02,92837.0,231.28,232.59,230.55,231.02,92837.0
2022-04-06 12:00:00,230.92,230.92,229.45,230.23,65701.0,230.92,230.92,229.45,230.23,65701.0
2022-04-06 13:00:00,230.17,231.94,229.96,231.0,95900.0,230.17,231.94,229.96,231.0,95900.0
2022-04-06 14:00:00,230.96,232.39,228.6,232.07,183453.0,230.96,232.39,228.6,232.07,183453.0
2022-04-06 15:00:00,232.22,232.8,229.9,230.14,232763.0,232.22,232.8,229.9,230.14,232763.0
2022-04-07 09:30:00,228.96,234.76,228.96,234.12,49797.0,228.96,234.76,228.96,234.12,49797.0
2022-04-07 10:00:00,234.2,235.16,231.24,232.09,80340.0,234.2,235.16,231.24,232.09,80340.0
2022-04-07 11:00:00,232.2,233.23,230.53,230.72,65885.0,232.2,233.23,230.53,230.72,65885.0
2022-04-07 12:00:00,230.83,231.52,229.51,230.56,49340.0,230.83,231.52,229.51,230.56,49340.0
2022-04-07 13:00:00,230.57,232.85,230.37,232.49,60817.0,230.57,232.85,230.37,232.49,60817.0
2022-04-07 14:00:00,232.6,233.6,231.71,233.44,53023.0,232.6,233.6,231.71,233.44,53023.0
2022-04-07 15:00:00,233.44,235.16,232.9,233.25,205847.0,233.44,235.16,232.9,233.25,205847.0
2022-04-08 09:30:00,232.76,233.2,229.01,229.78,44754.0,232.76,233.2,229.01,229.78,44754.0
2022-04-08 10:00:00,229.67,232.01,228.81,231.94,161790.0,229.67,232.01,228.81,231.94,161790.0
2022-04-08 11:00:00,232.01,232.45,230.27,231.47,95778.0,232.01,232.45,230.27,231.47,95778.0
2022-04-08 12:00:00,231.43,232.17,230.68,231.73,38591.0,231.43,232.17,230.68,231.73,38591.0
2022-04-08 13:00:00,231.65,231.68,229.22,230.09,126743.0,231.65,231.68,229.22,230.09,126743.0
2022-04-08 14:00:00,229.92,230.0,228.24,228.56,61159.0,229.92,230.0,228.24,228.56,61159.0
2022-04-08 15:00:00,228.47,229.78,228.42,228.86,162817.0,228.47,229.78,228.42,228.86,162817.0
2022-04-11 09:30:00,225.71,228.03,223.41,226.98,64608.0,225.71,228.03,223.41,226.98,64608.0
2022-04-11 10:00:00,226.83,228.87,224.35,225.35,91635.0,226.83,228.87,224.35,225.35,91635.0
2022-04-11 11:00:00,225.51,227.43,225.27,227.33,84706.0,225.51,227.43,225.27,227.33,84706.0
2022-04-11 12:00:00,227.39,228.38,226.6,228.17,34012.0,227.39,228.38,226.6,228.17,34012.0
2022-04-11 13:00:00,228.34,229.09,227.69,228.24,69563.0,228.34,229.09,227.69,228.24,69563.0
2022-04-11 14:00:00,228.24,229.19,227.72,228.85,50690.0,228.24,229.19,227.72,228.85,50690.0
2022-04-11 15:00:00,228.81,229.08,227.05,227.23,193780.0,228.81,229.08,227.05,227.23,193780.0
2022-04-12 09:30:00,231.2,233.84,230.81,233.0,84012.0,231.2,233.84,230.81,233.0,84012.0
2022-04-12 10:00:00,233.28,233.35,229.48,230.66,102618.0,233.28,233.35,229.48,230.66,102618.0
2022-04-12 11:00:00,230.45,231.9,229.64,230.7,52599.0,230.45,231.9,229.64,230.7,52599.0
2022-04-12 12:00:00,230.52,230.71,228.31,229.6,66496.0,230.52,230.71,228.31,229.6,66496.0
2022-04-12 13:00:00,229.6,229.99,227.68,227.91,81192.0,229.6,229.99,227.68,227.91,81192.0
2022-04-12 14:00:00,227.68,228.52,226.41,226.84,43708.0,227.68,228.52,226.41,226.84,43708.0
2022-04-12 15:00:00,226.63,227.19,225.45,225.93,183315.0,226.63,227.19,225.45,225.93,183315.0
2022-04-13 09:30:00,225.81,229.16,225.35,228.89,48443.0,225.81,229.16,225.35,228.89,48443.0
2022-04-13 10:00:00,228.61,230.94,227.27,228.92,80979.0,228.61,230.94,227.27,228.92,80979.0
2022-04-13 11:00:00,228.77,230.91,228.76,230.2,54836.0,228.77,230.91,228.76,230.2,54836.0
2022-04-13 12:00:00,230.24,230.4,229.58,230.12,71554.0,230.24,230.4,229.58,230.12,71554.0
2022-04-13 13:00:00,230.18,230.42,228.05,228.66,65416.0,230.18,230.42,228.05,228.66,65416.0
2022-04-13 14:00:00,228.64,229.83,228.41,229.74,88235.0,228.64,229.83,228.41,229.74,88235.0
2022-04-13 15:00:00,229.71,230.1,228.59,228.65,238379.0,229.71,230.1,228.59,228.65,238379.0
2022-04-14 09:30:00,229.0,229.26,226.31,227.05,50943.0,229.0,229.26,226.31,227.05,50943.0
2022-04-14 10:00:00,226.91,227.57,225.27,226.28,102441.0,226.91,227.57,225.27,226.28,102441.0
2022-04-14 11:00:00,226.1,227.32,225.99,226.45,63276.0,226.1,227.32,225.99,226.45,63276.0
2022-04-14 12:00:00,226.08,226.77,225.51,225.96,36269.0,226.08,226.77,225.51,225.96,36269.0
2022-04-14 13:00:00,225.96,227.07,225.81,226.73,66843.0,225.96,227.07,225.81,226.73,66843.0
2022-04-14 14:00:00,226.76,227.23,225.44,225.5,72434.0,226.76,227.23,225.44,225.5,72434.0
2022-04-14 15:00:00,225.46,225.87,224.01,224.68,275944.0,225.46,225.87,224.01,224.68,275944.0
2022-04-18 09:30:00,220.99,222.0,217.89,219.11,261881.0,220.99,222.0,217.89,219.11,261881.0
2022-04-18 10:00:00,218.99,221.64,217.76,218.57,329686.0,218.99,221.64,217.76,218.57,329686.0
2022-04-18 11:00:00,218.46,219.08,215.6,216.29,234616.0,218.46,219.08,215.6,216.29,234616.0
2022-04-18 12:00:00,216.25,216.3,214.57,215.21,222165.0,216.25,216.3,214.57,215.21,222165.0
2022-04-18 13:00:00,215.18,219.81,214.9,219.11,287346.0,215.18,219.81,214.9,219.11,287346.0
2022-04-18 14:00:00,219.06,220.73,218.55,219.95,142236.0,219.06,220.73,218.55,219.95,142236.0
2022-04-18 15:00:00,219.87,220.22,219.04,219.51,380008.0,219.87,220.22,219.04,219.51,380008.0
2022-04-19 09:30:00,218.19,219.7,216.56,219.48,103462.0,218.19,219.7,216.56,219.48,103462.0
2022-04-19 10:00:00,219.62,223.0,219.46,221.79,104816.0,219.62,223.0,219.46,221.79,104816.0
2022-04-19 11:00:00,221.81,224.84,221.32,224.47,277982.0,221.81,224.84,221.32,224.47,277982.0
2022-04-19 12:00:00,224.44,225.32,223.87,225.28,92278.0,224.44,225.32,223.87,225.28,92278.0
2022-04-19 13:00:00,225.21,225.6,224.43,224.84,85134.0,225.21,225.6,224.43,224.84,85134.0
2022-04-19 14:00:00,224.75,224.81,223.66,224.1,84183.0,224.75,224.81,223.66,224.1,84183.0
2022-04-19 15:00:00,224.09,225.03,223.77,224.4,251213.0,224.09,225.03,223.77,224.4,251213.0
2022-04-20 09:30:00,226.46,226.79,221.18,221.22,61626.0,226.46,226.79,221.18,221.22,61626.0
2022-04-20 10:00:00,221.28,224.04,220.53,223.8,74237.0,221.28,224.04,220.53,223.8,74237.0
2022-04-20 11:00:00,223.83,224.0,221.98,222.14,72100.0,223.83,224.0,221.98,222.14,72100.0
2022-04-20 12:00:00,222.22,222.53,221.21,221.86,31861.0,222.22,222.53,221.21,221.86,31861.0
2022-04-20 13:00:00,221.8,222.58,221.34,221.51,36842.0,221.8,222.58,221.34,221.51,36842.0
2022-04-20 14:00:00,221.42,221.76,219.58,220.02,30501.0,221.42,221.76,219.58,220.02,30501.0
2022-04-20 15:00:00,220.09,221.16,219.87,220.19,156542.0,220.09,221.16,219.87,220.19,156542.0
2022-04-21 09:30:00,220.86,224.21,220.86,221.36,82207.0,220.86,224.21,220.86,221.36,82207.0
2022-04-21 10:00:00,221.38,221.89,217.15,217.85,78838.0,221.38,221.89,217.15,217.85,78838.0
2022-04-21 11:00:00,217.77,218.82,215.11,215.27,55395.0,217.77,218.82,215.11,215.27,55395.0
2022-04-21 12:00:00,215.22,216.0,214.23,214.66,65624.0,215.22,216.0,214.23,214.66,65624.0
2022-04-21 13:00:00,214.58,215.96,213.5,214.2,98883.0,214.58,215.96,213.5,214.2,98883.0
2022-04-21 14:00:00,214.05,214.21,211.1,211.25,170915.0,214.05,214.21,211.1,211.25,170915.0
2022-04-21 15:00:00,211.2,212.7,210.39,212.55,391564.0,211.2,212.7,210.39,212.55,391564.0
2022-04-22 09:30:00,212.44,213.08,211.0,211.59,73820.0,212.44,213.08,211.0,211.59,73820.0
2022-04-22 10:00:00,211.81,214.38,209.55,210.27,177335.0,211.81,214.38,209.55,210.27,177335.0
2022-04-22 11:00:00,210.34,211.24,208.89,208.97,87137.0,210.34,211.24,208.89,208.97,87137.0
2022-04-22 12:00:00,209.02,209.15,207.36,207.55,76666.0,209.02,209.15,207.36,207.55,76666.0
2022-04-22 13:00:00,207.59,208.02,206.31,206.32,71819.0,207.59,208.02,206.31,206.32,71819.0
2022-04-22 14:00:00,206.28,207.26,205.55,205.81,160478.0,206.28,207.26,205.55,205.81,160478.0
2022-04-22 15:00:00,205.9,208.29,205.66,205.98,299648.0,205.9,208.29,205.66,205.98,299648.0
2022-04-25 09:30:00,204.26,208.07,204.26,205.71,81763.0,204.26,208.07,204.26,205.71,81763.0
2022-04-25 10:00:00,205.7,210.0,205.41,207.28,139331.0,205.7,210.0,205.41,207.28,139331.0
2022-04-25 11:00:00,207.35,207.8,205.69,206.44,68401.0,207.35,207.8,205.69,206.44,68401.0
2022-04-25 12:00:00,206.34,208.22,205.67,207.39,98326.0,206.34,208.22,205.67,207.39,98326.0
2022-04-25 13:00:00,207.3,208.91,206.56,207.65,73607.0,207.3,208.91,206.56,207.65,73607.0
2022-04-25 14:00:00,207.66,209.11,206.97,207.81,62893.0,207.66,209.11,206.97,207.81,62893.0
2022-04-25 15:00:00,207.86,209.28,206.48,209.06,209103.0,207.86,209.28,206.48,209.06,209103.0
2022-04-26 09:30:00,207.76,208.2,202.55,202.8,67844.0,207.76,208.2,202.55,202.8,67844.0
2022-04-26 10:00:00,202.81,203.03,200.67,201.66,206431.0,202.81,203.03,200.67,201.66,206431.0
2022-04-26 11:00:00,201.53,203.29,200.74,202.77,321599.0,201.53,203.29,200.74,202.77,321599.0
2022-04-26 12:00:00,202.87,206.36,202.84,205.18,487325.0,202.87,206.36,202.84,205.18,487325.0
2022-04-26 13:00:00,205.11,205.21,202.7,203.3,127399.0,205.11,205.21,202.7,203.3,127399.0
2022-04-26 14:00:00,203.22,204.36,202.86,204.15,163945.0,203.22,204.36,202.86,204.15,163945.0
2022-04-26 15:00:00,204.23,204.65,201.38,201.86,437339.0,204.23,204.65,201.38,201.86,437339.0
2022-04-27 09:30:00,203.01,208.61,202.34,208.1,114952.0,203.01,208.61,202.34,208.1,114952.0
2022-04-27 10:00:00,208.05,208.72,203.03,203.72,275826.0,208.05,208.72,203.03,203.72,275826.0
2022-04-27 11:00:00,203.72,207.23,203.65,204.92,154676.0,203.72,207.23,203.65,204.92,154676.0
2022-04-27 12:00:00,205.01,207.47,203.92,207.38,132216.0,205.01,207.47,203.92,207.38,132216.0
2022-04-27 13:00:00,207.31,209.0,206.36,208.9,172190.0,207.31,209.0,206.36,208.9,172190.0
2022-04-27 14:00:00,208.93,209.46,207.8,208.07,107586.0,208.93,209.46,207.8,208.07,107586.0
2022-04-27 15:00:00,207.87,208.34,206.36,206.62,317314.0,207.87,208.34,206.36,206.62,317314.0
2022-04-28 09:30:00,210.19,213.48,209.32,212.09,137794.0,210.19,213.48,209.32,212.09,137794.0
2022-04-28 10:00:00,212.05,212.42,209.93,211.62,213719.0,212.05,212.42,209.93,211.62,213719.0
2022-04-28 11:00:00,211.51,214.02,211.31,212.92,266197.0,211.51,214.02,211.31,212.92,266197.0
2022-04-28 12:00:00,212.93,216.79,212.5,216.54,195412.0,212.93,216.79,212.5,216.54,195412.0
2022-04-28 13:00:00,216.82,217.45,215.81,216.84,94105.0,216.82,217.45,215.81,216.84,94105.0
2022-04-28 14:00:00,216.83,217.33,215.85,216.64,125328.0,216.83,217.33,215.85,216.64,125328.0
2022-04-28 15:00:00,216.53,217.0,214.95,215.51,259230.0,216.53,217.0,214.95,215.51,259230.0
2022-04-29 09:30:00,213.28,216.11,211.31,215.88,107158.0,213.28,216.11,211.31,215.88,107158.0
2022-04-29 10:00:00,215.8,217.3,212.94,214.61,392370.0,215.8,217.3,212.94,214.61,392370.0
2022-04-29 11:00:00,214.61,214.61,212.9,213.4,78222.0,214.61,214.61,212.9,213.4,78222.0
2022-04-29 12:00:00,213.31,213.45,212.07,212.58,89719.0,213.31,213.45,212.07,212.58,89719.0
2022-04-29 13:00:00,212.62,213.9,211.93,212.08,75699.0,212.62,213.9,211.93,212.08,75699.0
2022-04-29 14:00:00,212.11,212.17,210.68,211.02,83594.0,212.11,212.17,210.68,211.02,83594.0
2022-04-29 15:00:00,210.87,211.3,205.94,206.64,379145.0,210.87,211.3,205.94,206.64,379145.0
2022-05-02 09:30:00,205.78,208.89,204.37,208.32,94673.0,205.78,208.89,204.37,208.32,94673.0
2022-05-02 10:00:00,208.41,209.37,204.81,207.07,113829.0,208.41,209.37,204.81,207.07,113829.0
2022-05-02 11:00:00,206.92,207.17,204.18,206.89,84387.0,206.92,207.17,204.18,206.89,84387.0
2022-05-02 12:00:00,206.83,208.09,205.03,205.06,73138.0,206.83,208.09,205.03,205.06,73138.0
2022-05-02 13:00:00,205.06,205.81,204.44,205.41,76124.0,205.06,205.81,204.44,205.41,76124.0
2022-05-02 14:00:00,205.23,206.06,203.14,204.02,140253.0,205.23,206.06,203.14,204.02,140253.0
2022-05-02 15:00:00,204.19,208.42,203.83,208.41,307019.0,204.19,208.42,203.83,208.41,307019.0
2022-05-03 09:30:00,207.41,208.42,204.79,207.62,44265.0,207.41,208.42,204.79,207.62,44265.0
2022-05-03 10:00:00,207.94,209.06,203.4,204.5,94754.0,207.94,209.06,203.4,204.5,94754.0
2022-05-03 11:00:00,204.57,205.19,202.49,202.85,246653.0,204.57,205.19,202.49,202.85,246653.0
2022-05-03 12:00:00,202.94,203.17,201.0,201.75,141436.0,202.94,203.17,201.0,201.75,141436.0
2022-05-03 13:00:00,201.75,203.65,200.7,203.48,416927.0,201.75,203.65,200.7,203.48,416927.0
2022-05-03 14:00:00,203.44,203.5,200.2,201.96,259392.0,203.44,203.5,200.2,201.96,259392.0
2022-05-03 15:00:00,202.16,203.37,200.08,201.33,483308.0,202.16,203.37,200.08,201.33,483308.0
2022-05-04 09:30:00,201.95,202.17,196.65,196.74,114949.0,201.95,202.17,196.65,196.74,114949.0
2022-05-04 10:00:00,196.69,196.69,193.75,194.25,362120.0,196.69,196.69,193.75,194.25,362120.0
2022-05-04 11:00:00,194.21,198.29,193.59,198.15,215992.0,194.21,198.29,193.59,198.15,215992.0
2022-05-04 12:00:00,198.16,199.91,197.78,199.89,82028.0,198.16,199.91,197.78,199.89,82028.0
2022-05-04 13:00:00,200.0,201.99,199.39,201.99,107464.0,200.0,201.99,199.39,201.99,107464.0
2022-05-04 14:00:00,202.0,206.41,198.23,205.5,208800.0,202.0,206.41,198.23,205.5,208800.0
2022-05-04 15:00:00,205.77,208.82,204.88,207.62,339252.0,205.77,208.82,204.88,207.62,339252.0
2022-05-05 09:30:00,204.6,205.38,202.07,202.75,73265.0,204.6,205.38,202.07,202.75,73265.0
2022-05-05 10:00:00,202.59,202.68,194.97,195.73,340026.0,202.59,202.68,194.97,195.73,340026.0
2022-05-05 11:00:00,195.74,196.82,193.76,195.43,291971.0,195.74,196.82,193.76,195.43,291971.0
2022-05-05 12:00:00,195.52,198.11,194.83,197.06,165178.0,195.52,198.11,194.83,197.06,165178.0
2022-05-05 13:00:00,197.11,198.99,196.29,196.37,208134.0,197.11,198.99,196.29,196.37,208134.0
2022-05-05 14:00:00,196.36,196.44,193.9,194.61,165942.0,196.36,196.44,193.9,194.61,165942.0
2022-05-05 15:00:00,194.72,196.07,193.15,195.99,384295.0,194.72,196.07,193.15,195.99,384295.0
2022-05-06 09:30:00,193.42,194.02,186.45,186.58,92890.0,193.42,194.02,186.45,186.58,92890.0
2022-05-06 10:00:00,186.83,193.59,185.56,192.37,210078.0,186.83,193.59,185.56,192.37,210078.0
2022-05-06 11:00:00,192.45,195.3,189.89,189.89,166082.0,192.45,195.3,189.89,189.89,166082.0
2022-05-06 12:00:00,190.14,194.25,189.84,194.2,141430.0,190.14,194.25,189.84,194.2,141430.0
2022-05-06 13:00:00,194.23,194.64,189.9,190.52,103036.0,194.23,194.64,189.9,190.52,103036.0
2022-05-06 14:00:00,190.45,190.93,189.36,189.75,141258.0,190.45,190.93,189.36,189.75,141258.0
2022-05-06 15:00:00,189.69,190.36,188.08,189.35,258118.0,189.69,190.36,188.08,189.35,258118.0
2022-05-09 09:30:00,185.16,185.24,180.11,181.19,332142.0,185.16,185.24,180.11,181.19,332142.0
2022-05-09 10:00:00,180.97,181.23,175.07,175.57,459391.0,180.97,181.23,175.07,175.57,459391.0
2022-05-09 11:00:00,175.52,178.1,175.32,177.55,279543.0,175.52,178.1,175.32,177.55,279543.0
2022-05-09 12:00:00,177.56,179.73,176.92,178.36,345251.0,177.56,179.73,176.92,178.36,345251.0
2022-05-09 13:00:00,178.35,178.79,175.97,176.75,347346.0,178.35,178.79,175.97,176.75,347346.0
2022-05-09 14:00:00,176.65,177.55,176.0,177.37,281560.0,176.65,177.55,176.0,177.37,281560.0
2022-05-09 15:00:00,177.41,178.61,175.78,176.28,877690.0,177.41,178.61,175.78,176.28,877690.0
2022-05-10 09:30:00,181.8,183.98,177.91,181.49,173984.0,181.8,183.98,177.91,181.49,173984.0
2022-05-10 10:00:00,181.33,185.33,178.38,178.66,315575.0,181.33,185.33,178.38,178.66,315575.0
2022-05-10 11:00:00,178.52,179.25,176.29,177.61,224660.0,178.52,179.25,176.29,177.61,224660.0
2022-05-10 12:00:00,177.77,178.72,176.18,177.11,200663.0,177.77,178.72,176.18,177.11,200663.0
2022-05-10 13:00:00,177.03,184.22,176.97,184.0,280514.0,177.03,184.22,176.97,184.0,280514.0
2022-05-10 14:00:00,183.91,185.52,183.71,183.91,523978.0,183.91,185.52,183.71,183.91,523978.0
2022-05-10 15:00:00,183.98,185.31,183.53,183.6,872466.0,183.98,185.31,183.53,183.6,872466.0
2022-05-11 09:30:00,179.62,186.81,178.82,183.82,155296.0,179.62,186.81,178.82,183.82,155296.0
2022-05-11 10:00:00,183.73,185.59,181.41,182.64,190886.0,183.73,185.59,181.41,182.64,190886.0
2022-05-11 11:00:00,182.45,184.29,181.41,182.55,88670.0,182.45,184.29,181.41,182.55,88670.0
2022-05-11 12:00:00,182.49,182.92,179.36,179.66,169424.0,182.49,182.92,179.36,179.66,169424.0
2022-05-11 13:00:00,179.5,179.51,175.21,175.37,220317.0,179.5,179.51,175.21,175.37,220317.0
2022-05-11 14:00:00,175.5,176.53,174.23,174.53,397053.0,175.5,176.53,174.23,174.53,397053.0
2022-05-11 15:00:00,174.53,174.54,172.45,173.07,671397.0,174.53,174.54,172.45,173.07,671397.0
2022-05-12 09:30:00,171.71,174.49,169.0,171.81,127992.0,171.71,174.49,169.0,171.81,127992.0
2022-05-12 10:00:00,171.78,176.66,170.91,176.43,168652.0,171.78,176.66,170.91,176.43,168652.0
2022-05-12 11:00:00,176.61,178.26,172.45,173.59,224248.0,176.61,178.26,172.45,173.59,224248.0
2022-05-12 12:00:00,173.72,174.61,172.19,172.19,241009.0,173.72,174.61,172.19,172.19,241009.0
2022-05-12 13:00:00,172.22,173.01,169.81,169.87,187172.0,172.22,173.01,169.81,169.87,187172.0
2022-05-12 14:00:00,169.87,170.6,169.04,169.06,251977.0,169.87,170.6,169.04,169.06,251977.0
2022-05-12 15:00:00,169.06,172.0,168.9,171.93,549958.0,169.06,172.0,168.9,171.93,549958.0
2022-05-13 09:30:00,175.27,182.11,174.95,181.15,202568.0,175.27,182.11,174.95,181.15,202568.0
2022-05-13 10:00:00,181.35,184.07,181.08,181.76,347558.0,181.35,184.07,181.08,181.76,347558.0
2022-05-13 11:00:00,181.96,182.02,179.77,181.27,274675.0,181.96,182.02,179.77,181.27,274675.0
2022-05-13 12:00:00,181.31,183.4,181.18,182.77,205755.0,181.31,183.4,181.18,182.77,205755.0
2022-05-13 13:00:00,183.0,183.21,181.96,182.0,144149.0,183.0,183.21,181.96,182.0,144149.0
2022-05-13 14:00:00,182.0,182.28,180.04,182.16,273614.0,182.0,182.28,180.04,182.16,273614.0
2022-05-13 15:00:00,182.11,182.73,180.74,182.3,462027.0,182.11,182.73,180.74,182.3,462027.0
2022-05-16 09:30:00,179.82,182.62,178.23,178.97,135234.0,179.82,182.62,178.23,178.97,135234.0
2022-05-16 10:00:00,178.96,180.58,174.78,175.0,253021.0,178.96,180.58,174.78,175.0,253021.0
2022-05-16 11:00:00,174.99,178.06,174.64,177.56,248128.0,174.99,178.06,174.64,177.56,248128.0
2022-05-16 12:00:00,177.6,178.24,175.45,175.55,77685.0,177.6,178.24,175.45,175.55,77685.0
2022-05-16 13:00:00,175.53,177.53,175.4,177.01,58180.0,175.53,177.53,175.4,177.01,58180.0
2022-05-16 14:00:00,176.72,178.3,176.66,177.5,71560.0,176.72,178.3,176.66,177.5,71560.0
2022-05-16 15:00:00,177.38,177.58,175.63,176.17,382211.0,177.38,177.58,175.63,176.17,382211.0
2022-05-17 09:30:00,173.63,176.68,170.45,171.45,503297.0,173.63,176.68,170.45,171.45,503297.0
2022-05-17 10:00:00,171.54,172.94,169.0,169.56,657751.0,171.54,172.94,169.0,169.56,657751.0
2022-05-17 11:00:00,169.54,173.68,169.03,172.82,288870.0,169.54,173.68,169.03,172.82,288870.0
2022-05-17 12:00:00,172.9,173.12,171.16,172.05,184491.0,172.9,173.12,171.16,172.05,184491.0
2022-05-17 13:00:00,171.95,173.31,171.76,172.0,110018.0,171.95,173.31,171.76,172.0,110018.0
2022-05-17 14:00:00,172.02,173.09,170.16,172.31,211030.0,172.02,173.09,170.16,172.31,211030.0
2022-05-17 15:00:00,172.29,173.42,171.82,173.42,664465.0,172.29,173.42,171.82,173.42,664465.0
2022-05-18 09:30:00,171.35,172.28,166.5,167.05,164816.0,171.35,172.28,166.5,167.05,164816.0
2022-05-18 10:00:00,167.02,169.67,166.99,168.16,366683.0,167.02,169.67,166.99,168.16,366683.0
2022-05-18 11:00:00,168.11,168.17,165.27,165.66,292973.0,168.11,168.17,165.27,165.66,292973.0
2022-05-18 12:00:00,165.62,165.94,164.6,165.46,349265.0,165.62,165.94,164.6,165.46,349265.0
2022-05-18 13:00:00,165.47,165.47,162.37,162.61,252494.0,165.47,165.47,162.37,162.61,252494.0
2022-05-18 14:00:00,162.62,163.59,161.62,161.7,242983.0,162.62,163.59,161.62,161.7,242983.0
2022-05-18 15:00:00,161.83,163.51,161.8,162.95,690588.0,161.83,163.51,161.8,162.95,690588.0
2022-05-19 09:30:00,163.87,165.79,161.83,164.71,405312.0,163.87,165.79,161.83,164.71,405312.0
2022-05-19 10:00:00,164.78,167.44,163.67,165.33,518832.0,164.78,167.44,163.67,165.33,518832.0
2022-05-19 11:00:00,165.27,167.01,164.5,166.09,393264.0,165.27,167.01,164.5,166.09,393264.0
2022-05-19 12:00:00,166.23,166.71,164.59,165.18,208870.0,166.23,166.71,164.59,165.18,208870.0
2022-05-19 13:00:00,165.1,166.25,163.84,166.13,147792.0,165.1,166.25,163.84,166.13,147792.0
2022-05-19 14:00:00,166.17,166.92,164.57,166.3,150304.0,166.17,166.92,164.57,166.3,150304.0
2022-05-19 15:00:00,166.26,166.56,163.66,164.49,445112.0,166.26,166.56,163.66,164.49,445112.0
2022-05-20 09:30:00,168.4,170.4,166.35,169.0,200344.0,168.4,170.4,166.35,169.0,200344.0
2022-05-20 10:00:00,168.64,169.06,165.23,165.67,241102.0,168.64,169.06,165.23,165.67,241102.0
2022-05-20 11:00:00,165.68,166.35,164.37,164.46,170335.0,165.68,166.35,164.37,164.46,170335.0
2022-05-20 12:00:00,164.45,165.02,161.59,162.59,183010.0,164.45,165.02,161.59,162.59,183010.0
2022-05-20 13:00:00,162.43,163.88,161.04,163.49,162321.0,162.43,163.88,161.04,163.49,162321.0
2022-05-20 14:00:00,163.51,163.67,161.99,162.88,142686.0,163.51,163.67,161.99,162.88,142686.0
2022-05-20 15:00:00,162.9,166.12,161.58,165.98,522885.0,162.9,166.12,161.58,165.98,522885.0
2022-05-23 09:30:00,167.22,167.22,163.53,163.84,115580.0,167.22,167.22,163.53,163.84,115580.0
2022-05-23 10:00:00,163.83,166.29,162.7,164.53,243113.0,163.83,166.29,162.7,164.53,243113.0
2022-05-23 11:00:00,164.43,166.86,164.09,165.41,161009.0,164.43,166.86,164.09,165.41,161009.0
2022-05-23 12:00:00,165.41,166.7,165.05,165.05,93206.0,165.41,166.7,165.05,165.05,93206.0
2022-05-23 13:00:00,165.05,165.23,164.26,164.8,122742.0,165.05,165.23,164.26,164.8,122742.0
2022-05-23 14:00:00,164.79,165.71,164.13,164.25,179762.0,164.79,165.71,164.13,164.25,179762.0
2022-05-23 15:00:00,164.27,165.86,163.65,165.83,331692.0,164.27,165.86,163.65,165.83,331692.0
2022-05-24 09:30:00,162.98,164.09,159.73,159.86,163145.0,162.98,164.09,159.73,159.86,163145.0
2022-05-24 10:00:00,159.94,160.6,157.55,160.16,265025.0,159.94,160.6,157.55,160.16,265025.0
2022-05-24 11:00:00,160.14,161.78,159.74,161.43,141441.0,160.14,161.78,159.74,161.43,141441.0
2022-05-24 12:00:00,161.38,163.1,160.86,161.05,198755.0,161.38,163.1,160.86,161.05,198755.0
2022-05-24 13:00:00,161.07,161.2,159.34,160.64,79783.0,161.07,161.2,159.34,160.64,79783.0
2022-05-24 14:00:00,160.63,161.08,158.08,158.27,153437.0,160.63,161.08,158.08,158.27,153437.0
2022-05-24 15:00:00,158.31,160.26,157.49,158.8,859924.0,158.31,160.26,157.49,158.8,859924.0
2022-05-25 09:30:00,159.49,161.82,158.03,161.64,126504.0,159.49,161.82,158.03,161.64,126504.0
2022-05-25 10:00:00,161.42,164.0,160.57,163.28,193755.0,161.42,164.0,160.57,163.28,193755.0
2022-05-25 11:00:00,163.17,163.4,161.24,161.9,162814.0,163.17,163.4,161.24,161.9,162814.0
2022-05-25 12:00:00,161.83,162.12,161.1,161.58,188588.0,161.83,162.12,161.1,161.58,188588.0
2022-05-25 13:00:00,161.57,163.29,161.47,163.25,180478.0,161.57,163.29,161.47,163.25,180478.0
2022-05-25 14:00:00,163.23,165.41,161.76,164.96,354663.0,163.23,165.41,161.76,164.96,354663.0
2022-05-25 15:00:00,164.97,165.95,163.84,164.53,503641.0,164.97,165.95,163.84,164.53,503641.0
2022-05-26 09:30:00,164.53,165.96,160.68,165.18,218940.0,164.53,165.96,160.68,165.18,218940.0
2022-05-26 10:00:00,165.15,166.66,164.23,165.97,328793.0,165.15,166.66,164.23,165.97,328793.0
2022-05-26 11:00:00,165.94,167.42,165.36,167.17,192166.0,165.94,167.42,165.36,167.17,192166.0
2022-05-26 12:00:00,167.23,169.29,166.8,168.87,228209.0,167.23,169.29,166.8,168.87,228209.0
2022-05-26 13:00:00,168.9,169.67,168.44,169.27,245252.0,168.9,169.67,168.44,169.27,245252.0
2022-05-26 14:00:00,169.26,169.96,168.51,168.86,400402.0,169.26,169.96,168.51,168.86,400402.0
2022-05-26 15:00:00,168.89,168.91,167.07,168.09,930629.0,168.89,168.91,167.07,168.09,930629.0
2022-05-27 09:30:00,156.37,157.86,153.18,157.26,1564446.0,156.37,157.86,153.18,157.26,1564446.0
2022-05-27 10:00:00,157.3,158.09,149.05,151.72,2099014.0,157.3,158.09,149.05,151.72,2099014.0
2022-05-27 11:00:00,151.73,154.69,151.5,153.01,1076176.0,151.73,154.69,151.5,153.01,1076176.0
2022-05-27 12:00:00,153.04,157.29,153.0,156.99,1562475.0,153.04,157.29,153.0,156.99,1562475.0
2022-05-27 13:00:00,156.85,159.54,155.9,159.45,731974.0,156.85,159.54,155.9,159.45,731974.0
2022-05-27 14:00:00,159.53,159.54,158.74,159.0,844193.0,159.53,159.54,158.74,159.0,844193.0
2022-05-27 15:00:00,158.99,159.96,157.5,158.73,2116146.0,158.99,159.96,157.5,158.73,2116146.0
2022-05-31 09:30:00,158.35,158.69,155.01,155.59,578106.0,158.35,158.69,155.01,155.59,578106.0
2022-05-31 10:00:00,155.5,156.46,153.5,156.12,512913.0,155.5,156.46,153.5,156.12,512913.0
2022-05-31 11:00:00,156.1,156.36,153.56,155.23,402194.0,156.1,156.36,153.56,155.23,402194.0
2022-05-31 12:00:00,155.19,156.46,154.77,156.14,489679.0,155.19,156.46,154.77,156.14,489679.0
2022-05-31 13:00:00,156.12,157.54,155.41,157.49,377905.0,156.12,157.54,155.41,157.49,377905.0
2022-05-31 14:00:00,157.48,158.34,155.32,155.51,304591.0,157.48,158.34,155.32,155.51,304591.0
2022-05-31 15:00:00,155.53,156.67,154.95,156.15,791523.0,155.53,156.67,154.95,156.15,791523.0
2022-06-01 09:30:00,158.01,162.27,157.92,160.05,416726.0,158.01,162.27,157.92,160.05,416726.0
2022-06-01 10:00:00,160.09,160.2,156.08,157.13,331620.0,160.09,160.2,156.08,157.13,331620.0
2022-06-01 11:00:00,157.12,157.12,155.0,155.94,566796.0,157.12,157.12,155.0,155.94,566796.0
2022-06-01 12:00:00,155.97,156.53,155.26,156.02,215672.0,155.97,156.53,155.26,156.02,215672.0
2022-06-01 13:00:00,156.06,156.92,155.95,156.91,124863.0,156.06,156.92,155.95,156.91,124863.0
2022-06-01 14:00:00,156.84,158.11,156.68,157.14,160481.0,156.84,158.11,156.68,157.14,160481.0
2022-06-01 15:00:00,157.24,158.32,156.56,156.56,813878.0,157.24,158.32,156.56,156.56,813878.0
2022-06-02 09:30:00,155.71,160.71,155.37,160.03,234913.0,155.71,160.71,155.37,160.03,234913.0
2022-06-02 10:00:00,160.06,162.66,159.57,162.66,312496.0,160.06,162.66,159.57,162.66,312496.0
2022-06-02 11:00:00,162.57,163.91,162.39,163.83,195302.0,162.57,163.91,162.39,163.83,195302.0
2022-06-02 12:00:00,163.95,167.06,163.78,166.92,272016.0,163.95,167.06,163.78,166.92,272016.0
2022-06-02 13:00:00,166.98,168.98,166.21,168.9,331756.0,166.98,168.98,166.21,168.9,331756.0
2022-06-02 14:00:00,168.86,169.87,168.71,169.16,303213.0,168.86,169.87,168.71,169.16,303213.0
2022-06-02 15:00:00,169.18,169.9,168.1,169.38,866486.0,169.18,169.9,168.1,169.38,866486.0
2022-06-03 09:30:00,166.55,167.67,165.11,167.66,140131.0,166.55,167.67,165.11,167.66,140131.0
2022-06-03 10:00:00,167.72,168.22,164.84,165.31,176150.0,167.72,168.22,164.84,165.31,176150.0
2022-06-03 11:00:00,165.26,165.64,162.63,162.87,365921.0,165.26,165.64,162.63,162.87,365921.0
2022-06-03 12:00:00,162.94,163.78,162.45,163.48,159212.0,162.94,163.78,162.45,163.48,159212.0
2022-06-03 13:00:00,163.5,164.21,162.69,163.11,105607.0,163.5,164.21,162.69,163.11,105607.0
2022-06-03 14:00:00,163.06,163.74,162.96,163.39,99971.0,163.06,163.74,162.96,163.39,99971.0
2022-06-03 15:00:00,163.45,163.81,162.0,162.01,602566.0,163.45,163.81,162.0,162.01,602566.0
2022-06-06 09:30:00,165.66,165.82,162.86,164.62,163947.0,165.66,165.82,162.86,164.62,163947.0
2022-06-06 10:00:00,164.74,165.5,162.3,162.81,145429.0,164.74,165.5,162.3,162.81,145429.0
2022-06-06 11:00:00,163.0,163.22,160.58,161.3,108063.0,163.0,163.22,160.58,161.3,108063.0
2022-06-06 12:00:00,161.23,161.23,159.78,160.33,161728.0,161.23,161.23,159.78,160.33,161728.0
2022-06-06 13:00:00,160.32,161.02,159.39,161.02,85106.0,160.32,161.02,159.39,161.02,85106.0
2022-06-06 14:00:00,161.1,161.13,159.64,160.2,94230.0,161.1,161.13,159.64,160.2,94230.0
2022-06-06 15:00:00,160.18,160.24,158.81,158.88,403089.0,160.18,160.24,158.81,158.88,403089.0
2022-06-07 09:30:00,156.9,158.78,156.36,157.87,115950.0,156.9,158.78,156.36,157.87,115950.0
2022-06-07 10:00:00,157.81,160.99,156.69,159.79,227546.0,157.81,160.99,156.69,159.79,227546.0
2022-06-07 11:00:00,159.78,160.1,158.24,159.03,105756.0,159.78,160.1,158.24,159.03,105756.0
2022-06-07 12:00:00,159.05,159.1,157.46,157.52,233941.0,159.05,159.1,157.46,157.52,233941.0
2022-06-07 13:00:00,157.52,159.12,157.5,158.39,100637.0,157.52,159.12,157.5,158.39,100637.0
2022-06-07 14:00:00,158.4,159.06,158.12,158.56,167805.0,158.4,159.06,158.12,158.56,167805.0
2022-06-07 15:00:00,158.6,159.73,158.38,159.19,295126.0,158.6,159.73,158.38,159.19,295126.0
2022-06-08 09:30:00,159.01,160.45,158.57,159.5,92778.0,159.01,160.45,158.57,159.5,92778.0
2022-06-08 10:00:00,159.47,160.69,158.94,159.83,133088.0,159.47,160.69,158.94,159.83,133088.0
2022-06-08 11:00:00,159.78,160.86,159.07,160.8,70664.0,159.78,160.86,159.07,160.8,70664.0
2022-06-08 12:00:00,160.76,161.12,159.43,160.28,71865.0,160.76,161.12,159.43,160.28,71865.0
2022-06-08 13:00:00,160.18,160.73,159.62,160.64,69628.0,160.18,160.73,159.62,160.64,69628.0
2022-06-08 14:00:00,160.66,161.27,160.38,161.05,84281.0,160.66,161.27,160.38,161.05,84281.0
2022-06-08 15:00:00,161.06,161.2,159.85,160.02,216977.0,161.06,161.2,159.85,160.02,216977.0
2022-06-09 09:30:00,158.34,159.42,156.29,158.82,90284.0,158.34,159.42,156.29,158.82,90284.0
2022-06-09 10:00:00,158.82,159.51,157.66,158.07,66541.0,158.82,159.51,157.66,158.07,66541.0
2022-06-09 11:00:00,157.97,158.08,156.94,157.6,46909.0,157.97,158.08,156.94,157.6,46909.0
2022-06-09 12:00:00,157.44,157.66,156.86,157.62,48306.0,157.44,157.66,156.86,157.62,48306.0
2022-06-09 13:00:00,157.67,158.05,156.66,157.47,64985.0,157.67,158.05,156.66,157.47,64985.0
2022-06-09 14:00:00,157.4,157.4,155.62,155.67,97288.0,157.4,157.4,155.62,155.67,97288.0
2022-06-09 15:00:00,155.6,155.6,153.8,153.82,507016.0,155.6,155.6,153.8,153.82,507016.0
2022-06-10 09:30:00,151.09,152.0,149.26,150.99,171809.0,151.09,152.0,149.26,150.99,171809.0
2022-06-10 10:00:00,150.81,150.94,148.26,148.26,225612.0,150.81,150.94,148.26,148.26,225612.0
2022-06-10 11:00:00,148.32,149.19,147.84,148.87,158801.0,148.32,149.19,147.84,148.87,158801.0
2022-06-10 12:00:00,148.86,149.02,147.58,147.94,134874.0,148.86,149.02,147.58,147.94,134874.0
2022-06-10 13:00:00,147.94,148.03,146.55,147.35,308722.0,147.94,148.03,146.55,147.35,308722.0
2022-06-10 14:00:00,147.32,149.28,147.16,148.98,218984.0,147.32,149.28,147.16,148.98,218984.0
2022-06-10 15:00:00,148.94,149.76,148.57,149.27,821304.0,148.94,149.76,148.57,149.27,821304.0
2022-06-13 09:30:00,144.99,146.92,143.5,143.78,294008.0,144.99,146.92,143.5,143.78,294008.0
2022-06-13 10:00:00,143.9,145.06,141.8,142.01,301284.0,143.9,145.06,141.8,142.01,301284.0
2022-06-13 11:00:00,142.0,142.55,141.35,141.97,230581.0,142.0,142.55,141.35,141.97,230581.0
2022-06-13 12:00:00,141.96,144.96,141.42,143.15,250209.0,141.96,144.96,141.42,143.15,250209.0
2022-06-13 13:00:00,143.13,143.13,141.69,142.69,191845.0,143.13,143.13,141.69,142.69,191845.0
2022-06-13 14:00:00,142.68,143.12,141.93,142.5,165242.0,142.68,143.12,141.93,142.5,165242.0
2022-06-13 15:00:00,142.46,142.77,140.84,142.18,968486.0,142.46,142.77,140.84,142.18,968486.0
2022-06-14 09:30:00,142.73,146.02,141.25,143.29,299383.0,142.73,146.02,141.25,143.29,299383.0
2022-06-14 10:00:00,143.25,144.0,141.61,142.45,225373.0,143.25,144.0,141.61,142.45,225373.0
2022-06-14 11:00:00,142.35,142.71,141.3,142.46,212901.0,142.35,142.71,141.3,142.46,212901.0
2022-06-14 12:00:00,142.46,142.46,140.53,140.89,199062.0,142.46,142.46,140.53,140.89,199062.0
2022-06-14 13:00:00,140.89,142.16,140.13,140.14,178102.0,140.89,142.16,140.13,140.14,178102.0
2022-06-14 14:00:00,140.16,140.72,139.54,139.56,162093.0,140.16,140.72,139.54,139.56,162093.0
2022-06-14 15:00:00,139.56,140.66,138.73,139.4,674450.0,139.56,140.66,138.73,139.4,674450.0
2022-06-15 09:30:00,142.81,144.07,141.53,142.17,260836.0,142.81,144.07,141.53,142.17,260836.0
2022-06-15 10:00:00,142.18,143.3,141.4,141.9,185059.0,142.18,143.3,141.4,141.9,185059.0
2022-06-15 11:00:00,142.02,143.04,141.83,142.76,100306.0,142.02,143.04,141.83,142.76,100306.0
2022-06-15 12:00:00,142.82,143.13,142.01,142.06,68560.0,142.82,143.13,142.01,142.06,68560.0
2022-06-15 13:00:00,142.13,142.47,141.15,142.17,109925.0,142.13,142.47,141.15,142.17,109925.0
2022-06-15 14:00:00,142.06,144.54,139.69,142.75,324216.0,142.06,144.54,139.69,142.75,324216.0
2022-06-15 15:00:00,142.75,145.42,142.39,142.81,768837.0,142.75,145.42,142.39,142.81,768837.0
2022-06-16 09:30:00,139.1,140.75,137.9,139.1,184865.0,139.1,140.75,137.9,139.1,184865.0
2022-06-16 10:00:00,139.03,139.51,137.22,137.28,271813.0,139.03,139.51,137.22,137.28,271813.0
2022-06-16 11:00:00,137.34,139.2,137.33,138.16,159779.0,137.34,139.2,137.33,138.16,159779.0
2022-06-16 12:00:00,138.22,138.52,137.63,138.28,93271.0,138.22,138.52,137.63,138.28,93271.0
2022-06-16 13:00:00,138.32,138.65,137.62,137.62,105417.0,138.32,138.65,137.62,137.62,105417.0
2022-06-16 14:00:00,137.59,137.75,136.36,136.8,235447.0,137.59,137.75,136.36,136.8,235447.0
2022-06-16 15:00:00,136.78,137.94,136.27,136.86,537004.0,136.78,137.94,136.27,136.86,537004.0
2022-06-17 09:30:00,136.92,140.43,136.74,140.31,365497.0,136.92,140.43,136.74,140.31,365497.0
2022-06-17 10:00:00,140.31,140.39,136.75,137.86,251970.0,140.31,140.39,136.75,137.86,251970.0
2022-06-17 11:00:00,137.78,140.34,137.28,139.98,121275.0,137.78,140.34,137.28,139.98,121275.0
2022-06-17 12:00:00,139.87,140.87,139.64,140.58,97496.0,139.87,140.87,139.64,140.58,97496.0
2022-06-17 13:00:00,140.59,141.95,140.56,140.78,85194.0,140.59,141.95,140.56,140.78,85194.0
2022-06-17 14:00:00,140.8,141.75,140.3,140.78,111098.0,140.8,141.75,140.3,140.78,111098.0
2022-06-17 15:00:00,140.81,141.1,139.28,139.33,488334.0,140.81,141.1,139.28,139.33,488334.0
2022-06-21 09:30:00,141.84,143.58,141.43,142.6,150760.0,141.84,143.58,141.43,142.6,150760.0
2022-06-21 10:00:00,142.68,143.69,142.18,143.57,358841.0,142.68,143.69,142.18,143.57,358841.0
2022-06-21 11:00:00,143.55,143.55,141.74,141.78,130552.0,143.55,143.55,141.74,141.78,130552.0
2022-06-21 12:00:00,141.77,142.18,141.28,141.86,102993.0,141.77,142.18,141.28,141.86,102993.0
2022-06-21 13:00:00,141.84,141.88,140.26,140.32,109803.0,141.84,141.88,140.26,140.32,109803.0
2022-06-21 14:00:00,140.27,140.34,139.43,139.46,193151.0,140.27,140.34,139.43,139.46,193151.0
2022-06-21 15:00:00,139.47,140.4,138.44,138.6,417207.0,139.47,140.4,138.44,138.6,417207.0
2022-06-22 09:30:00,136.34,139.13,135.05,138.94,564604.0,136.34,139.13,135.05,138.94,564604.0
2022-06-22 10:00:00,138.94,139.53,137.6,138.18,1481267.0,138.94,139.53,137.6,138.18,1481267.0
2022-06-22 11:00:00,138.18,138.32,136.93,137.11,330765.0,138.18,138.32,136.93,137.11,330765.0
2022-06-22 12:00:00,137.09,138.03,136.57,138.03,301908.0,137.09,138.03,136.57,138.03,301908.0
2022-06-22 13:00:00,138.11,138.57,137.9,138.22,467346.0,138.11,138.57,137.9,138.22,467346.0
2022-06-22 14:00:00,138.24,139.03,137.92,138.03,443389.0,138.24,139.03,137.92,138.03,443389.0
2022-06-22 15:00:00,138.03,138.11,136.1,136.58,655627.0,138.03,138.11,136.1,136.58,655627.0
2022-06-23 09:30:00,137.81,138.07,134.53,136.1,539732.0,137.81,138.07,134.53,136.1,539732.0
2022-06-23 10:00:00,136.06,142.1,135.85,141.91,857547.0,136.06,142.1,135.85,141.91,857547.0
2022-06-23 11:00:00,141.91,142.61,140.54,140.77,552110.0,141.91,142.61,140.54,140.77,552110.0
2022-06-23 12:00:00,140.72,140.92,139.44,139.57,280775.0,140.72,140.92,139.44,139.57,280775.0
2022-06-23 13:00:00,139.54,140.89,138.93,140.81,205475.0,139.54,140.89,138.93,140.81,205475.0
2022-06-23 14:00:00,140.85,141.79,140.41,141.78,237656.0,140.85,141.79,140.41,141.78,237656.0
2022-06-23 15:00:00,141.75,142.36,141.3,142.2,666571.0,141.75,142.36,141.3,142.2,666571.0
2022-06-24 09:30:00,144.95,149.41,144.51,148.45,564550.0,144.95,149.41,144.51,148.45,564550.0
2022-06-24 10:00:00,148.54,150.25,148.34,148.82,623247.0,148.54,150.25,148.34,148.82,623247.0
2022-06-24 11:00:00,148.86,150.23,148.53,150.22,281933.0,148.86,150.23,148.53,150.22,281933.0
2022-06-24 12:00:00,150.17,151.59,149.8,151.56,256775.0,150.17,151.59,149.8,151.56,256775.0
2022-06-24 13:00:00,151.5,151.8,150.41,150.53,217013.0,151.5,151.8,150.41,150.53,217013.0
2022-06-24 14:00:00,150.53,150.68,149.95,150.41,149150.0,150.53,150.68,149.95,150.41,149150.0
2022-06-24 15:00:00,150.38,152.12,149.57,152.05,813747.0,150.38,152.12,149.57,152.05,813747.0
2022-06-27 09:30:00,152.84,153.08,148.1,149.84,229771.0,152.84,153.08,148.1,149.84,229771.0
2022-06-27 10:00:00,150.0,150.3,147.52,149.51,428056.0,150.0,150.3,147.52,149.51,428056.0
2022-06-27 11:00:00,149.59,149.9,148.74,149.12,251306.0,149.59,149.9,148.74,149.12,251306.0
2022-06-27 12:00:00,149.18,149.29,147.65,149.0,200550.0,149.18,149.29,147.65,149.0,200550.0
2022-06-27 13:00:00,149.06,149.1,147.85,148.15,158385.0,149.06,149.1,147.85,148.15,158385.0
2022-06-27 14:00:00,148.11,148.85,148.0,148.29,205066.0,148.11,148.85,148.0,148.29,205066.0
2022-06-27 15:00:00,148.25,148.83,147.51,148.07,1006466.0,148.25,148.83,147.51,148.07,1006466.0
2022-06-28 09:30:00,148.44,149.93,147.63,148.25,293677.0,148.44,149.93,147.63,148.25,293677.0
2022-06-28 10:00:00,148.06,148.32,146.52,147.59,229584.0,148.06,148.32,146.52,147.59,229584.0
2022-06-28 11:00:00,147.6,147.73,145.02,145.25,204825.0,147.6,147.73,145.02,145.25,204825.0
2022-06-28 12:00:00,145.22,146.47,145.07,146.17,200600.0,145.22,146.47,145.07,146.17,200600.0
2022-06-28 13:00:00,146.19,146.19,145.12,145.16,201807.0,146.19,146.19,145.12,145.16,201807.0
2022-06-28 14:00:00,145.15,145.44,143.96,145.06,210330.0,145.15,145.44,143.96,145.06,210330.0
2022-06-28 15:00:00,145.07,145.33,144.14,144.25,594819.0,145.07,145.33,144.14,144.25,594819.0
2022-06-29 09:30:00,144.52,146.52,143.04,146.04,189989.0,144.52,146.52,143.04,146.04,189989.0
2022-06-29 10:00:00,145.91,148.05,145.68,146.85,309797.0,145.91,148.05,145.68,146.85,309797.0
2022-06-29 11:00:00,146.8,147.65,146.31,147.07,151788.0,146.8,147.65,146.31,147.07,151788.0
2022-06-29 12:00:00,147.05,147.05,145.49,146.23,93775.0,147.05,147.05,145.49,146.23,93775.0
2022-06-29 13:00:00,146.09,146.64,145.79,146.18,68991.0,146.09,146.64,145.79,146.18,68991.0
2022-06-29 14:00:00,146.13,146.78,145.13,145.22,87982.0,146.13,146.78,145.13,145.22,87982.0
2022-06-29 15:00:00,145.22,146.43,145.14,146.26,293148.0,145.22,146.43,145.14,146.26,293148.0
2022-06-30 09:30:00,143.32,143.96,139.18,139.28,290907.0,143.32,143.96,139.18,139.28,290907.0
2022-06-30 10:00:00,139.33,140.61,138.05,140.61,265859.0,139.33,140.61,138.05,140.61,265859.0
2022-06-30 11:00:00,140.62,141.99,139.65,141.85,147275.0,140.62,141.99,139.65,141.85,147275.0
2022-06-30 12:00:00,141.76,142.81,140.61,141.79,142472.0,141.76,142.81,140.61,141.79,142472.0
2022-06-30 13:00:00,141.85,142.14,140.67,141.8,86072.0,141.85,142.14,140.67,141.8,86072.0
2022-06-30 14:00:00,141.81,141.86,140.3,140.52,151828.0,141.81,141.86,140.3,140.52,151828.0
2022-06-30 15:00:00,140.5,140.86,138.89,139.58,770511.0,140.5,140.86,138.89,139.58,770511.0
2022-07-01 09:30:00,140.28,142.43,137.5,142.07,134673.0,140.28,142.43,137.5,142.07,134673.0
2022-07-01 10:00:00,142.07,143.28,140.17,141.15,173426.0,142.07,143.28,140.17,141.15,173426.0
2022-07-01 11:00:00,141.07,142.2,140.37,140.52,102304.0,141.07,142.2,140.37,140.52,102304.0
2022-07-01 12:00:00,140.47,141.09,140.17,140.22,67073.0,140.47,141.09,140.17,140.22,67073.0
2022-07-01 13:00:00,140.15,141.39,140.02,141.23,63630.0,140.15,141.39,140.02,141.23,63630.0
2022-07-01 14:00:00,141.23,141.62,140.69,141.34,85568.0,141.23,141.62,140.69,141.34,85568.0
2022-07-01 15:00:00,141.3,142.51,140.96,142.3,340462.0,141.3,142.51,140.96,142.3,340462.0
2022-07-05 09:30:00,138.54,143.16,138.54,142.13,126493.0,138.54,143.16,138.54,142.13,126493.0
2022-07-05 10:00:00,142.04,144.52,141.36,143.19,215142.0,142.04,144.52,141.36,143.19,215142.0
2022-07-05 11:00:00,142.95,143.47,141.7,143.36,65898.0,142.95,143.47,141.7,143.36,65898.0
2022-07-05 12:00:00,143.36,144.08,142.7,142.78,65867.0,143.36,144.08,142.7,142.78,65867.0
2022-07-05 13:00:00,142.79,144.41,142.79,143.82,112019.0,142.79,144.41,142.79,143.82,112019.0
2022-07-05 14:00:00,143.77,145.7,143.68,145.47,131079.0,143.77,145.7,143.68,145.47,131079.0
2022-07-05 15:00:00,145.47,146.52,145.2,146.39,422668.0,145.47,146.52,145.2,146.39,422668.0
2022-07-06 09:30:00,147.57,147.57,143.65,145.81,270782.0,147.57,147.57,143.65,145.81,270782.0
2022-07-06 10:00:00,145.77,146.02,143.82,145.97,214109.0,145.77,146.02,143.82,145.97,214109.0
2022-07-06 11:00:00,146.07,146.39,143.81,144.38,131421.0,146.07,146.39,143.81,144.38,131421.0
2022-07-06 12:00:00,144.34,145.19,144.14,145.09,70185.0,144.34,145.19,144.14,145.09,70185.0
2022-07-06 13:00:00,145.14,145.45,144.17,144.31,68151.0,145.14,145.45,144.17,144.31,68151.0
2022-07-06 14:00:00,144.31,145.69,143.61,145.42,177609.0,144.31,145.69,143.61,145.42,177609.0
2022-07-06 15:00:00,145.53,146.49,145.1,145.94,377366.0,145.53,146.49,145.1,145.94,377366.0
2022-07-07 09:30:00,145.63,148.53,145.55,147.18,176936.0,145.63,148.53,145.55,147.18,176936.0
2022-07-07 10:00:00,147.15,147.15,145.91,146.57,300756.0,147.15,147.15,145.91,146.57,300756.0
2022-07-07 11:00:00,146.64,147.16,146.17,147.15,298688.0,146.64,147.16,146.17,147.15,298688.0
2022-07-07 12:00:00,147.14,147.5,146.85,147.37,214421.0,147.14,147.5,146.85,147.37,214421.0
2022-07-07 13:00:00,147.37,147.83,146.79,147.22,194425.0,147.37,147.83,146.79,147.22,194425.0
2022-07-07 14:00:00,147.23,147.75,147.16,147.75,208065.0,147.23,147.75,147.16,147.75,208065.0
2022-07-07 15:00:00,147.81,148.3,147.5,147.57,646572.0,147.81,148.3,147.5,147.57,646572.0
2022-07-08 09:30:00,145.04,146.25,144.14,145.03,114918.0,145.04,146.25,144.14,145.03,114918.0
2022-07-08 10:00:00,145.04,148.23,144.53,147.59,119065.0,145.04,148.23,144.53,147.59,119065.0
2022-07-08 11:00:00,147.59,148.05,147.01,147.7,88835.0,147.59,148.05,147.01,147.7,88835.0
2022-07-08 12:00:00,147.74,147.74,145.83,146.29,111980.0,147.74,147.74,145.83,146.29,111980.0
2022-07-08 13:00:00,146.24,147.54,146.0,147.14,94310.0,146.24,147.54,146.0,147.14,94310.0
2022-07-08 14:00:00,147.25,148.02,146.91,147.74,93923.0,147.25,148.02,146.91,147.74,93923.0
2022-07-08 15:00:00,147.73,148.22,147.24,148.01,364399.0,147.73,148.22,147.24,148.01,364399.0
2022-07-11 09:30:00,146.48,147.16,144.01,144.73,76931.0,146.48,147.16,144.01,144.73,76931.0
2022-07-11 10:00:00,144.64,146.91,144.24,146.23,119045.0,144.64,146.91,144.24,146.23,119045.0
2022-07-11 11:00:00,146.22,147.23,145.94,146.61,76251.0,146.22,147.23,145.94,146.61,76251.0
2022-07-11 12:00:00,146.64,146.87,145.89,146.09,46188.0,146.64,146.87,145.89,146.09,46188.0
2022-07-11 13:00:00,146.09,147.25,146.09,146.86,71395.0,146.09,147.25,146.09,146.86,71395.0
2022-07-11 14:00:00,146.86,147.28,146.1,146.13,131218.0,146.86,147.28,146.1,146.13,131218.0
2022-07-11 15:00:00,146.01,146.24,145.14,145.56,220639.0,146.01,146.24,145.14,145.56,220639.0
2022-07-12 09:30:00,144.59,147.48,141.28,141.28,207479.0,144.59,147.48,141.28,141.28,207479.0
2022-07-12 10:00:00,141.16,142.13,139.87,140.8,283004.0,141.16,142.13,139.87,140.8,283004.0
2022-07-12 11:00:00,140.82,141.26,139.54,140.03,212711.0,140.82,141.26,139.54,140.03,212711.0
2022-07-12 12:00:00,140.03,141.46,139.94,141.08,133685.0,140.03,141.46,139.94,141.08,133685.0
2022-07-12 13:00:00,141.07,141.38,139.94,140.07,103268.0,141.07,141.38,139.94,140.07,103268.0
2022-07-12 14:00:00,140.04,140.41,138.88,138.88,230616.0,140.04,140.41,138.88,138.88,230616.0
2022-07-12 15:00:00,138.84,138.92,137.45,137.82,1004980.0,138.84,138.92,137.45,137.82,1004980.0
2022-07-13 09:30:00,134.28,137.26,134.1,136.74,313371.0,134.28,137.26,134.1,136.74,313371.0
2022-07-13 10:00:00,136.69,138.99,135.65,138.3,289139.0,136.69,138.99,135.65,138.3,289139.0
2022-07-13 11:00:00,138.37,138.98,137.4,137.97,132515.0,138.37,138.98,137.4,137.97,132515.0
2022-07-13 12:00:00,138.07,138.54,137.74,138.44,83220.0,138.07,138.54,137.74,138.44,83220.0
2022-07-13 13:00:00,138.44,139.13,138.33,139.06,104545.0,138.44,139.13,138.33,139.06,104545.0
2022-07-13 14:00:00,139.01,139.64,137.91,139.62,196490.0,139.01,139.64,137.91,139.62,196490.0
2022-07-13 15:00:00,139.63,140.48,139.3,140.04,543288.0,139.63,140.48,139.3,140.04,543288.0
2022-07-14 09:30:00,139.81,140.68,137.83,138.78,133959.0,139.81,140.68,137.83,138.78,133959.0
2022-07-14 10:00:00,138.5,139.22,137.47,138.96,149366.0,138.5,139.22,137.47,138.96,149366.0
2022-07-14 11:00:00,138.98,139.82,138.46,139.12,194998.0,138.98,139.82,138.46,139.12,194998.0
2022-07-14 12:00:00,139.13,139.38,137.38,137.82,101596.0,139.13,139.38,137.38,137.82,101596.0
2022-07-14 13:00:00,137.87,138.62,137.65,138.1,94019.0,137.87,138.62,137.65,138.1,94019.0
2022-07-14 14:00:00,138.14,139.32,138.03,138.84,108608.0,138.14,139.32,138.03,138.84,108608.0
2022-07-14 15:00:00,138.91,138.98,137.55,137.92,284981.0,138.91,138.98,137.55,137.92,284981.0
2022-07-15 09:30:00,138.95,140.15,136.0,136.9,179990.0,138.95,140.15,136.0,136.9,179990.0
2022-07-15 10:00:00,136.98,138.99,136.91,137.83,215288.0,136.98,138.99,136.91,137.83,215288.0
2022-07-15 11:00:00,137.88,139.5,137.67,138.97,175525.0,137.88,139.5,137.67,138.97,175525.0
2022-07-15 12:00:00,138.97,139.29,138.41,138.42,142191.0,138.97,139.29,138.41,138.42,142191.0
2022-07-15 13:00:00,138.46,138.95,138.14,138.95,95459.0,138.46,138.95,138.14,138.95,95459.0
2022-07-15 14:00:00,138.98,139.69,138.15,139.44,149556.0,138.98,139.69,138.15,139.44,149556.0
2022-07-15 15:00:00,139.42,140.74,139.07,140.72,434081.0,139.42,140.74,139.07,140.72,434081.0
2022-07-18 09:30:00,142.63,143.39,141.07,143.13,162500.0,142.63,143.39,141.07,143.13,162500.0
2022-07-18 10:00:00,143.09,143.21,140.52,141.05,150671.0,143.09,143.21,140.52,141.05,150671.0
2022-07-18 11:00:00,141.04,141.95,141.01,141.75,80970.0,141.04,141.95,141.01,141.75,80970.0
2022-07-18 12:00:00,141.75,142.74,141.75,142.09,178557.0,141.75,142.74,141.75,142.09,178557.0
2022-07-18 13:00:00,142.06,142.17,140.49,140.78,132507.0,142.06,142.17,140.49,140.78,132507.0
2022-07-18 14:00:00,140.73,140.85,139.54,139.65,106864.0,140.73,140.85,139.54,139.65,106864.0
2022-07-18 15:00:00,139.59,140.03,138.61,138.74,305364.0,139.59,140.03,138.61,138.74,305364.0
2022-07-19 09:30:00,141.42,141.72,138.7,139.36,58988.0,141.42,141.72,138.7,139.36,58988.0
2022-07-19 10:00:00,139.36,141.24,138.47,141.2,143897.0,139.36,141.24,138.47,141.2,143897.0
2022-07-19 11:00:00,141.2,141.88,141.09,141.5,141550.0,141.2,141.88,141.09,141.5,141550.0
2022-07-19 12:00:00,141.5,142.93,141.2,142.91,214512.0,141.5,142.93,141.2,142.91,214512.0
2022-07-19 13:00:00,142.89,143.03,142.05,142.47,167011.0,142.89,143.03,142.05,142.47,167011.0
2022-07-19 14:00:00,142.43,142.68,141.65,141.83,175623.0,142.43,142.68,141.65,141.83,175623.0
2022-07-19 15:00:00,141.82,142.45,141.66,141.82,477383.0,141.82,142.45,141.66,141.82,477383.0
2022-07-20 09:30:00,143.04,145.52,142.0,143.2,164670.0,143.04,145.52,142.0,143.2,164670.0
2022-07-20 10:00:00,143.29,146.41,142.66,146.4,176711.0,143.29,146.41,142.66,146.4,176711.0
2022-07-20 11:00:00,146.47,146.56,145.64,146.15,103937.0,146.47,146.56,145.64,146.15,103937.0
2022-07-20 12:00:00,146.21,146.6,144.87,145.71,100877.0,146.21,146.6,144.87,145.71,100877.0
2022-07-20 13:00:00,145.71,146.2,144.52,145.76,136228.0,145.71,146.2,144.52,145.76,136228.0
2022-07-20 14:00:00,145.77,146.83,145.77,146.46,129603.0,145.77,146.83,145.77,146.46,129603.0
2022-07-20 15:00:00,146.49,147.67,146.4,147.3,431193.0,146.49,147.67,146.4,147.3,431193.0
2022-07-21 09:30:00,146.48,148.75,145.79,147.74,110834.0,146.48,148.75,145.79,147.74,110834.0
2022-07-21 10:00:00,147.78,148.61,145.43,146.97,124854.0,147.78,148.61,145.43,146.97,124854.0
2022-07-21 11:00:00,146.87,147.37,146.48,147.32,48852.0,146.87,147.37,146.48,147.32,48852.0
2022-07-21 12:00:00,147.22,147.92,147.22,147.56,103503.0,147.22,147.92,147.22,147.56,103503.0
2022-07-21 13:00:00,147.6,147.97,147.14,147.9,76827.0,147.6,147.97,147.14,147.9,76827.0
2022-07-21 14:00:00,147.96,148.66,147.79,147.92,61134.0,147.96,148.66,147.79,147.92,61134.0
2022-07-21 15:00:00,147.93,149.83,147.74,149.81,445180.0,147.93,149.83,147.74,149.81,445180.0
2022-07-22 09:30:00,149.95,152.33,148.27,150.13,107448.0,149.95,152.33,148.27,150.13,107448.0
2022-07-22 10:00:00,149.94,150.17,148.3,148.46,83108.0,149.94,150.17,148.3,148.46,83108.0
2022-07-22 11:00:00,148.36,148.54,146.51,147.4,80807.0,148.36,148.54,146.51,147.4,80807.0
2022-07-22 12:00:00,147.47,147.65,146.78,147.03,56083.0,147.47,147.65,146.78,147.03,56083.0
2022-07-22 13:00:00,146.93,146.93,145.93,146.4,135366.0,146.93,146.93,145.93,146.4,135366.0
2022-07-22 14:00:00,146.37,146.81,146.0,146.76,46468.0,146.37,146.81,146.0,146.76,46468.0
2022-07-22 15:00:00,146.73,148.05,146.46,148.02,333902.0,146.73,148.05,146.46,148.02,333902.0
2022-07-25 09:30:00,148.33,148.33,145.09,146.72,113606.0,148.33,148.33,145.09,146.72,113606.0
2022-07-25 10:00:00,146.81,147.18,145.93,146.67,97031.0,146.81,147.18,145.93,146.67,97031.0
2022-07-25 11:00:00,146.63,147.46,145.73,146.95,86762.0,146.63,147.46,145.73,146.95,86762.0
2022-07-25 12:00:00,146.97,147.07,146.27,146.61,50641.0,146.97,147.07,146.27,146.61,50641.0
2022-07-25 13:00:00,146.61,146.89,145.95,146.03,55817.0,146.61,146.89,145.95,146.03,55817.0
2022-07-25 14:00:00,146.02,146.02,144.91,144.96,65968.0,146.02,146.02,144.91,144.96,65968.0
2022-07-25 15:00:00,144.98,145.63,144.55,145.45,323507.0,144.98,145.63,144.55,145.45,323507.0
2022-07-26 09:30:00,145.26,145.26,143.44,143.82,128980.0,145.26,145.26,143.44,143.82,128980.0
2022-07-26 10:00:00,143.82,143.87,142.03,142.69,156496.0,143.82,143.87,142.03,142.69,156496.0
2022-07-26 11:00:00,142.67,143.32,142.39,142.56,97163.0,142.67,143.32,142.39,142.56,97163.0
2022-07-26 12:00:00,142.54,142.58,141.73,142.17,151776.0,142.54,142.58,141.73,142.17,151776.0
2022-07-26 13:00:00,142.08,142.33,140.98,141.45,144663.0,142.08,142.33,140.98,141.45,144663.0
2022-07-26 14:00:00,141.5,142.2,140.53,141.25,126636.0,141.5,142.2,140.53,141.25,126636.0
2022-07-26 15:00:00,141.28,141.28,140.42,140.91,539521.0,141.28,141.28,140.42,140.91,539521.0
2022-07-27 09:30:00,144.82,145.63,143.12,145.63,165798.0,144.82,145.63,143.12,145.63,165798.0
2022-07-27 10:00:00,145.52,147.08,145.29,146.3,254507.0,145.52,147.08,145.29,146.3,254507.0
2022-07-27 11:00:00,146.31,146.68,145.77,146.4,113259.0,146.31,146.68,145.77,146.4,113259.0
2022-07-27 12:00:00,146.36,146.71,145.84,146.03,83892.0,146.36,146.71,145.84,146.03,83892.0
2022-07-27 13:00:00,146.02,146.45,145.54,146.45,104732.0,146.02,146.45,145.54,146.45,104732.0
2022-07-27 14:00:00,146.45,148.59,145.75,148.25,205107.0,146.45,148.59,145.75,148.25,205107.0
2022-07-27 15:00:00,148.29,150.46,148.19,150.11,760229.0,148.29,150.46,148.19,150.11,760229.0
2022-07-28 09:30:00,149.0,150.81,147.47,148.61,250031.0,149.0,150.81,147.47,148.61,250031.0
2022-07-28 10:00:00,148.63,150.63,148.01,150.63,360812.0,148.63,150.63,148.01,150.63,360812.0
2022-07-28 11:00:00,150.72,152.47,150.67,152.1,362322.0,150.72,152.47,150.67,152.1,362322.0
2022-07-28 12:00:00,152.13,152.5,151.35,151.42,155529.0,152.13,152.5,151.35,151.42,155529.0
2022-07-28 13:00:00,151.41,153.23,150.8,153.14,174397.0,151.41,153.23,150.8,153.14,174397.0
2022-07-28 14:00:00,153.13,153.2,152.01,152.62,96765.0,153.13,153.2,152.01,152.62,96765.0
2022-07-28 15:00:00,152.65,153.5,151.95,152.79,644191.0,152.65,153.5,151.95,152.79,644191.0
2022-07-29 09:30:00,153.37,153.58,150.44,153.34,143541.0,153.37,153.58,150.44,153.34,143541.0
2022-07-29 10:00:00,153.29,154.68,152.88,152.88,204564.0,153.29,154.68,152.88,152.88,204564.0
2022-07-29 11:00:00,152.78,153.42,152.55,153.0,139054.0,152.78,153.42,152.55,153.0,139054.0
2022-07-29 12:00:00,153.02,153.53,152.66,153.32,95763.0,153.02,153.53,152.66,153.32,95763.0
2022-07-29 13:00:00,153.27,154.03,153.1,153.98,86754.0,153.27,154.03,153.1,153.98,86754.0
2022-07-29 14:00:00,153.96,154.41,153.63,153.77,165470.0,153.96,154.41,153.63,153.77,165470.0
2022-07-29 15:00:00,153.77,155.85,153.68,155.1,738635.0,153.77,155.85,153.68,155.1,738635.0
2022-08-01 09:30:00,153.08,153.91,151.7,152.77,139322.0,153.08,153.91,151.7,152.77,139322.0
2022-08-01 10:00:00,152.78,156.14,152.61,155.94,131700.0,152.78,156.14,152.61,155.94,131700.0
2022-08-01 11:00:00,155.95,156.19,155.05,155.74,93052.0,155.95,156.19,155.05,155.74,93052.0
2022-08-01 12:00:00,155.75,155.99,154.89,155.06,84991.0,155.75,155.99,154.89,155.06,84991.0
2022-08-01 13:00:00,155.05,155.05,153.3,153.62,47920.0,155.05,155.05,153.3,153.62,47920.0
2022-08-01 14:00:00,153.6,154.98,153.26,154.87,91097.0,153.6,154.98,153.26,154.87,91097.0
2022-08-01 15:00:00,154.92,155.97,154.69,155.58,352300.0,154.92,155.97,154.69,155.58,352300.0
2022-08-02 09:30:00,153.47,156.1,153.38,155.61,70275.0,153.47,156.1,153.38,155.61,70275.0
2022-08-02 10:00:00,155.51,155.71,153.94,155.13,87371.0,155.51,155.71,153.94,155.13,87371.0
2022-08-02 11:00:00,155.25,155.38,154.26,155.28,52431.0,155.25,155.38,154.26,155.28,52431.0
2022-08-02 12:00:00,155.36,157.61,155.35,157.29,169459.0,155.36,157.61,155.35,157.29,169459.0
2022-08-02 13:00:00,157.31,157.38,154.78,155.16,95621.0,157.31,157.38,154.78,155.16,95621.0
2022-08-02 14:00:00,155.12,156.21,154.96,155.41,90060.0,155.12,156.21,154.96,155.41,90060.0
2022-08-02 15:00:00,155.43,155.9,154.95,155.02,186215.0,155.43,155.9,154.95,155.02,186215.0
2022-08-03 09:30:00,157.42,158.58,156.05,158.34,100384.0,157.42,158.58,156.05,158.34,100384.0
2022-08-03 10:00:00,158.25,159.08,157.04,158.04,292429.0,158.25,159.08,157.04,158.04,292429.0
2022-08-03 11:00:00,158.15,159.58,158.08,159.3,196848.0,158.15,159.58,158.08,159.3,196848.0
2022-08-03 12:00:00,159.31,159.91,159.05,159.67,112064.0,159.31,159.91,159.05,159.67,112064.0
2022-08-03 13:00:00,159.7,159.93,159.1,159.62,93392.0,159.7,159.93,159.1,159.62,93392.0
2022-08-03 14:00:00,159.63,160.05,159.46,159.8,107942.0,159.63,160.05,159.46,159.8,107942.0
2022-08-03 15:00:00,159.79,160.58,159.53,160.36,355133.0,159.79,160.58,159.53,160.36,355133.0
2022-08-04 09:30:00,158.96,161.06,158.12,160.58,165190.0,158.96,161.06,158.12,160.58,165190.0
2022-08-04 10:00:00,160.45,161.32,158.5,159.45,146971.0,160.45,161.32,158.5,159.45,146971.0
2022-08-04 11:00:00,159.5,160.2,158.82,159.91,63742.0,159.5,160.2,158.82,159.91,63742.0
2022-08-04 12:00:00,159.99,160.46,159.63,159.77,73123.0,159.99,160.46,159.63,159.77,73123.0
2022-08-04 13:00:00,159.95,161.23,159.87,160.94,79711.0,159.95,161.23,159.87,160.94,79711.0
2022-08-04 14:00:00,160.94,161.83,160.47,161.65,88497.0,160.94,161.83,160.47,161.65,88497.0
2022-08-04 15:00:00,161.62,162.6,161.33,162.56,347518.0,161.62,162.6,161.33,162.56,347518.0
2022-08-05 09:30:00,158.69,161.17,158.0,161.17,116816.0,158.69,161.17,158.0,161.17,116816.0
2022-08-05 10:00:00,161.23,163.26,160.93,161.58,117181.0,161.23,163.26,160.93,161.58,117181.0
2022-08-05 11:00:00,161.62,161.63,159.22,160.18,119144.0,161.62,161.63,159.22,160.18,119144.0
2022-08-05 12:00:00,160.13,162.03,159.73,162.03,83372.0,160.13,162.03,159.73,162.03,83372.0
2022-08-05 13:00:00,162.03,162.5,161.43,161.65,66317.0,162.03,162.5,161.43,161.65,66317.0
2022-08-05 14:00:00,161.65,161.79,160.8,160.96,74457.0,161.65,161.79,160.8,160.96,74457.0
2022-08-05 15:00:00,160.97,161.87,160.91,161.67,178048.0,160.97,161.87,160.91,161.67,178048.0
2022-08-08 09:30:00,161.63,167.3,161.35,167.05,227288.0,161.63,167.3,161.35,167.05,227288.0
2022-08-08 10:00:00,167.05,169.22,167.03,168.4,591112.0,167.05,169.22,167.03,168.4,591112.0
2022-08-08 11:00:00,168.48,169.12,166.45,167.77,299486.0,168.48,169.12,166.45,167.77,299486.0
2022-08-08 12:00:00,167.8,167.89,166.64,167.41,247382.0,167.8,167.89,166.64,167.41,247382.0
2022-08-08 13:00:00,167.39,167.98,166.99,167.81,134905.0,167.39,167.98,166.99,167.81,134905.0
2022-08-08 14:00:00,167.8,167.88,166.0,166.08,141352.0,167.8,167.88,166.0,166.08,141352.0
2022-08-08 15:00:00,166.14,166.87,166.03,166.77,406589.0,166.14,166.87,166.03,166.77,406589.0
2022-08-09 09:30:00,164.88,166.23,163.6,163.63,116659.0,164.88,166.23,163.6,163.63,116659.0
2022-08-09 10:00:00,163.8,165.5,163.28,164.96,259655.0,163.8,165.5,163.28,164.96,259655.0
2022-08-09 11:00:00,164.99,166.07,164.21,165.14,153499.0,164.99,166.07,164.21,165.14,153499.0
2022-08-09 12:00:00,165.14,165.66,164.9,165.58,92390.0,165.14,165.66,164.9,165.58,92390.0
2022-08-09 13:00:00,165.53,166.08,165.16,165.95,94655.0,165.53,166.08,165.16,165.95,94655.0
2022-08-09 14:00:00,165.94,166.15,165.21,165.95,96979.0,165.94,166.15,165.21,165.95,96979.0
2022-08-09 15:00:00,165.97,166.56,165.32,166.44,432902.0,165.97,166.56,165.32,166.44,432902.0
2022-08-10 09:30:00,171.68,172.79,169.74,171.94,276536.0,171.68,172.79,169.74,171.94,276536.0
2022-08-10 10:00:00,171.95,173.04,169.97,172.94,209616.0,171.95,173.04,169.97,172.94,209616.0
2022-08-10 11:00:00,172.95,173.05,172.1,172.28,239948.0,172.95,173.05,172.1,172.28,239948.0
2022-08-10 12:00:00,172.3,172.35,171.17,171.54,191695.0,172.3,172.35,171.17,171.54,191695.0
2022-08-10 13:00:00,171.49,171.56,170.37,170.5,94600.0,171.49,171.56,170.37,170.5,94600.0
2022-08-10 14:00:00,170.56,171.37,170.01,170.9,118473.0,170.56,171.37,170.01,170.9,118473.0
2022-08-10 15:00:00,170.94,171.51,170.65,171.34,467475.0,170.94,171.51,170.65,171.34,467475.0
2022-08-11 09:30:00,172.3,172.63,170.77,171.24,137039.0,172.3,172.63,170.77,171.24,137039.0
2022-08-11 10:00:00,171.24,172.72,169.9,170.16,174291.0,171.24,172.72,169.9,170.16,174291.0
2022-08-11 11:00:00,170.23,170.51,168.37,168.37,94165.0,170.23,170.51,168.37,168.37,94165.0
2022-08-11 12:00:00,168.35,168.59,167.38,167.84,226453.0,168.35,168.59,167.38,167.84,226453.0
2022-08-11 13:00:00,167.85,167.98,166.87,167.0,136218.0,167.85,167.98,166.87,167.0,136218.0
2022-08-11 14:00:00,166.97,167.02,165.4,165.7,203138.0,166.97,167.02,165.4,165.7,203138.0
2022-08-11 15:00:00,165.73,166.15,165.13,166.15,366139.0,165.73,166.15,165.13,166.15,366139.0
2022-08-12 09:30:00,169.27,174.14,168.69,172.79,459521.0,169.27,174.14,168.69,172.79,459521.0
2022-08-12 10:00:00,172.66,173.74,171.76,172.97,388953.0,172.66,173.74,171.76,172.97,388953.0
2022-08-12 11:00:00,172.92,175.94,172.75,174.61,378777.0,172.92,175.94,172.75,174.61,378777.0
2022-08-12 12:00:00,174.65,176.31,174.08,175.0,229990.0,174.65,176.31,174.08,175.0,229990.0
2022-08-12 13:00:00,175.0,175.31,174.04,174.9,149054.0,175.0,175.31,174.04,174.9,149054.0
2022-08-12 14:00:00,174.9,175.42,174.21,175.42,209546.0,174.9,175.42,174.21,175.42,209546.0
2022-08-12 15:00:00,175.37,176.38,175.24,176.22,574180.0,175.37,176.38,175.24,176.22,574180.0
2022-08-15 09:30:00,175.48,179.29,175.2,178.94,193148.0,175.48,179.29,175.2,178.94,193148.0
2022-08-15 10:00:00,178.92,178.92,176.68,177.73,272679.0,178.92,178.92,176.68,177.73,272679.0
2022-08-15 11:00:00,177.72,179.64,177.1,179.64,181925.0,177.72,179.64,177.1,179.64,181925.0
2022-08-15 12:00:00,179.65,179.67,178.4,179.23,216301.0,179.65,179.67,178.4,179.23,216301.0
2022-08-15 13:00:00,179.27,179.46,178.78,179.11,118243.0,179.27,179.46,178.78,179.11,118243.0
2022-08-15 14:00:00,179.07,179.59,178.46,179.21,99323.0,179.07,179.59,178.46,179.21,99323.0
2022-08-15 15:00:00,179.27,179.83,178.96,179.58,478389.0,179.27,179.83,178.96,179.58,478389.0
2022-08-16 09:30:00,176.7,178.65,176.52,177.86,122093.0,176.7,178.65,176.52,177.86,122093.0
2022-08-16 10:00:00,178.02,178.07,176.02,177.23,166291.0,178.02,178.07,176.02,177.23,166291.0
2022-08-16 11:00:00,177.26,178.78,176.94,178.77,104354.0,177.26,178.78,176.94,178.77,104354.0
2022-08-16 12:00:00,178.78,178.78,177.52,177.83,82307.0,178.78,178.78,177.52,177.83,82307.0
2022-08-16 13:00:00,177.81,178.21,177.53,178.08,51409.0,177.81,178.21,177.53,178.08,51409.0
2022-08-16 14:00:00,178.14,178.67,175.89,176.48,79355.0,178.14,178.67,175.89,176.48,79355.0
2022-08-16 15:00:00,176.46,178.43,176.23,177.79,255373.0,176.46,178.43,176.23,177.79,255373.0
2022-08-17 09:30:00,175.0,176.71,174.35,176.06,174707.0,175.0,176.71,174.35,176.06,174707.0
2022-08-17 10:00:00,176.06,176.92,174.42,174.46,131700.0,176.06,176.92,174.42,174.46,131700.0
2022-08-17 11:00:00,174.52,175.19,173.8,174.24,79501.0,174.52,175.19,173.8,174.24,79501.0
2022-08-17 12:00:00,174.12,174.75,174.04,174.43,82973.0,174.12,174.75,174.04,174.43,82973.0
2022-08-17 13:00:00,174.51,174.51,173.79,174.25,69201.0,174.51,174.51,173.79,174.25,69201.0
2022-08-17 14:00:00,174.4,176.22,174.28,175.62,206824.0,174.4,176.22,174.28,175.62,206824.0
2022-08-17 15:00:00,175.56,176.59,174.84,175.87,338654.0,175.56,176.59,174.84,175.87,338654.0
2022-08-18 09:30:00,175.02,176.0,173.86,174.72,111121.0,175.02,176.0,173.86,174.72,111121.0
2022-08-18 10:00:00,174.73,175.93,174.0,175.05,130454.0,174.73,175.93,174.0,175.05,130454.0
2022-08-18 11:00:00,175.1,175.99,174.72,175.63,49420.0,175.1,175.99,174.72,175.63,49420.0
2022-08-18 12:00:00,175.57,175.65,174.31,174.69,69037.0,175.57,175.65,174.31,174.69,69037.0
2022-08-18 13:00:00,174.67,175.18,174.3,174.49,46405.0,174.67,175.18,174.3,174.49,46405.0
2022-08-18 14:00:00,174.47,174.48,173.19,173.7,186992.0,174.47,174.48,173.19,173.7,186992.0
2022-08-18 15:00:00,173.7,174.31,172.13,173.15,492552.0,173.7,174.31,172.13,173.15,492552.0
2022-08-19 09:30:00,169.72,170.01,166.03,166.4,224975.0,169.72,170.01,166.03,166.4,224975.0
2022-08-19 10:00:00,166.38,168.27,166.12,167.68,229154.0,166.38,168.27,166.12,167.68,229154.0
2022-08-19 11:00:00,167.67,168.03,166.71,167.36,123303.0,167.67,168.03,166.71,167.36,123303.0
2022-08-19 12:00:00,167.35,167.55,167.13,167.4,69694.0,167.35,167.55,167.13,167.4,69694.0
2022-08-19 13:00:00,167.42,168.07,167.06,168.03,121765.0,167.42,168.07,167.06,168.03,121765.0
2022-08-19 14:00:00,168.03,168.78,167.86,168.49,107083.0,168.03,168.78,167.86,168.49,107083.0
2022-08-19 15:00:00,168.48,169.01,168.06,168.19,364767.0,168.48,169.01,168.06,168.19,364767.0
2022-08-22 09:30:00,165.95,165.95,163.07,163.07,168875.0,165.95,165.95,163.07,163.07,168875.0
2022-08-22 10:00:00,163.09,163.17,161.1,161.16,198671.0,163.09,163.17,161.1,161.16,198671.0
2022-08-22 11:00:00,161.14,161.53,160.78,161.24,152209.0,161.14,161.53,160.78,161.24,152209.0
2022-08-22 12:00:00,161.23,161.84,160.39,160.7,168757.0,161.23,161.84,160.39,160.7,168757.0
2022-08-22 13:00:00,160.7,161.34,160.43,160.6,116245.0,160.7,161.34,160.43,160.6,116245.0
2022-08-22 14:00:00,160.54,160.99,160.09,160.39,153304.0,160.54,160.99,160.09,160.39,153304.0
2022-08-22 15:00:00,160.37,160.99,160.33,160.84,460607.0,160.37,160.99,160.33,160.84,460607.0
2022-08-23 09:30:00,161.0,161.42,156.79,159.12,351989.0,161.0,161.42,156.79,159.12,351989.0
2022-08-23 10:00:00,159.01,161.19,158.17,158.26,192715.0,159.01,161.19,158.17,158.26,192715.0
2022-08-23 11:00:00,158.3,159.03,158.08,158.13,126378.0,158.3,159.03,158.08,158.13,126378.0
2022-08-23 12:00:00,158.13,158.27,157.4,157.76,112922.0,158.13,158.27,157.4,157.76,112922.0
2022-08-23 13:00:00,157.69,158.05,157.1,157.86,214807.0,157.69,158.05,157.1,157.86,214807.0
2022-08-23 14:00:00,157.82,158.56,157.16,157.77,314376.0,157.82,158.56,157.16,157.77,314376.0
2022-08-23 15:00:00,157.77,158.03,157.24,157.74,721400.0,157.77,158.03,157.24,157.74,721400.0
2022-08-24 09:30:00,158.36,160.15,157.37,159.85,167751.0,158.36,160.15,157.37,159.85,167751.0
2022-08-24 10:00:00,159.89,161.35,159.47,161.0,156814.0,159.89,161.35,159.47,161.0,156814.0
2022-08-24 11:00:00,161.01,161.77,160.83,161.06,141114.0,161.01,161.77,160.83,161.06,141114.0
2022-08-24 12:00:00,161.11,161.69,160.48,160.75,239677.0,161.11,161.69,160.48,160.75,239677.0
2022-08-24 13:00:00,160.77,161.0,160.11,160.67,95263.0,160.77,161.0,160.11,160.67,95263.0
2022-08-24 14:00:00,160.69,161.29,160.48,160.89,123730.0,160.69,161.29,160.48,160.89,123730.0
2022-08-24 15:00:00,160.87,161.31,160.33,160.37,757787.0,160.87,161.31,160.33,160.37,757787.0
2022-08-25 09:30:00,157.01,158.63,154.11,158.35,417154.0,157.01,158.63,154.11,158.35,417154.0
2022-08-25 10:00:00,158.42,159.85,157.91,159.1,235016.0,158.42,159.85,157.91,159.1,235016.0
2022-08-25 11:00:00,159.05,159.09,157.08,158.72,362942.0,159.05,159.09,157.08,158.72,362942.0
2022-08-25 12:00:00,158.72,160.02,158.55,159.38,176212.0,158.72,160.02,158.55,159.38,176212.0
2022-08-25 13:00:00,159.4,160.5,158.87,160.38,163314.0,159.4,160.5,158.87,160.38,163314.0
2022-08-25 14:00:00,160.39,161.55,160.38,161.23,244176.0,160.39,161.55,160.38,161.23,244176.0
2022-08-25 15:00:00,161.22,162.58,160.88,162.41,765435.0,161.22,162.58,160.88,162.41,765435.0
2022-08-26 09:30:00,175.93,178.56,172.21,173.35,1640976.0,175.93,178.56,172.21,173.35,1640976.0
2022-08-26 10:00:00,173.5,174.52,168.72,168.95,1480252.0,173.5,174.52,168.72,168.95,1480252.0
2022-08-26 11:00:00,168.83,168.91,165.76,166.67,941396.0,168.83,168.91,165.76,166.67,941396.0
2022-08-26 12:00:00,166.69,168.64,165.52,167.91,813528.0,166.69,168.64,165.52,167.91,813528.0
2022-08-26 13:00:00,167.89,167.89,165.76,166.99,528823.0,167.89,167.89,165.76,166.99,528823.0
2022-08-26 14:00:00,166.94,167.43,166.45,166.89,399552.0,166.94,167.43,166.45,166.89,399552.0
2022-08-26 15:00:00,166.9,167.77,165.71,166.47,950477.0,166.9,167.77,165.71,166.47,950477.0
2022-08-29 09:30:00,164.14,169.14,163.02,164.2,481336.0,164.14,169.14,163.02,164.2,481336.0
2022-08-29 10:00:00,164.09,165.18,162.63,162.79,458069.0,164.09,165.18,162.63,162.79,458069.0
2022-08-29 11:00:00,162.72,163.22,161.37,161.5,280979.0,162.72,163.22,161.37,161.5,280979.0
2022-08-29 12:00:00,161.58,162.94,161.53,162.86,189331.0,161.58,162.94,161.53,162.86,189331.0
2022-08-29 13:00:00,162.9,163.46,162.28,162.63,185600.0,162.9,163.46,162.28,162.63,185600.0
2022-08-29 14:00:00,162.66,163.2,161.75,162.73,209286.0,162.66,163.2,161.75,162.73,209286.0
2022-08-29 15:00:00,162.67,163.6,160.76,160.86,706292.0,162.67,163.6,160.76,160.86,706292.0
2022-08-30 09:30:00,162.94,165.27,162.72,164.18,212656.0,162.94,165.27,162.72,164.18,212656.0
2022-08-30 10:00:00,164.05,164.13,160.03,161.77,286443.0,164.05,164.13,160.03,161.77,286443.0
2022-08-30 11:00:00,161.73,161.99,160.54,161.4,181890.0,161.73,161.99,160.54,161.4,181890.0
2022-08-30 12:00:00,161.44,161.85,160.46,161.27,181609.0,161.44,161.85,160.46,161.27,181609.0
2022-08-30 13:00:00,161.24,161.52,160.19,161.47,171252.0,161.24,161.52,160.19,161.47,171252.0
2022-08-30 14:00:00,161.44,162.78,161.1,162.56,197019.0,161.44,162.78,161.1,162.56,197019.0
2022-08-30 15:00:00,162.53,164.66,162.48,164.32,625923.0,162.53,164.66,162.48,164.32,625923.0
2022-08-31 09:30:00,166.71,167.92,165.98,166.57,165881.0,166.71,167.92,165.98,166.57,165881.0
2022-08-31 10:00:00,166.58,167.5,165.42,165.66,237261.0,166.58,167.5,165.42,165.66,237261.0
2022-08-31 11:00:00,165.53,165.6,164.4,165.01,109110.0,165.53,165.6,164.4,165.01,109110.0
2022-08-31 12:00:00,164.98,165.24,163.93,163.97,83387.0,164.98,165.24,163.93,163.97,83387.0
2022-08-31 13:00:00,163.95,164.02,162.9,163.27,100651.0,163.95,164.02,162.9,163.27,100651.0
2022-08-31 14:00:00,163.28,164.26,162.96,164.15,175378.0,163.28,164.26,162.96,164.15,175378.0
2022-08-31 15:00:00,164.09,165.51,163.82,164.68,535243.0,164.09,165.51,163.82,164.68,535243.0
2022-09-01 09:30:00,162.42,163.06,161.23,161.82,215024.0,162.42,163.06,161.23,161.82,215024.0
2022-09-01 10:00:00,161.82,162.04,158.98,159.0,315248.0,161.82,162.04,158.98,159.0,315248.0
2022-09-01 11:00:00,159.03,159.5,157.5,157.74,413696.0,159.03,159.5,157.5,157.74,413696.0
2022-09-01 12:00:00,157.75,159.47,157.75,158.99,122829.0,157.75,159.47,157.75,158.99,122829.0
2022-09-01 13:00:00,158.99,159.95,158.92,159.15,103247.0,158.99,159.95,158.92,159.15,103247.0
2022-09-01 14:00:00,159.17,160.67,158.74,160.45,227994.0,159.17,160.67,158.74,160.45,227994.0
2022-09-01 15:00:00,160.4,161.63,159.75,161.1,576814.0,160.4,161.63,159.75,161.1,576814.0
2022-09-02 09:30:00,163.1,164.24,160.38,161.26,108993.0,163.1,164.24,160.38,161.26,108993.0
2022-09-02 10:00:00,161.26,164.12,160.11,163.58,172931.0,161.26,164.12,160.11,163.58,172931.0
2022-09-02 11:00:00,163.63,163.95,162.46,163.07,73701.0,163.63,163.95,162.46,163.07,73701.0
2022-09-02 12:00:00,163.12,163.13,159.16,159.51,176441.0,163.12,163.13,159.16,159.51,176441.0
2022-09-02 13:00:00,159.53,159.53,157.48,157.61,224571.0,159.53,159.53,157.48,157.61,224571.0
2022-09-02 14:00:00,157.6,158.75,157.43,158.0,130704.0,157.6,158.75,157.43,158.0,130704.0
2022-09-02 15:00:00,157.99,158.8,157.74,158.62,385656.0,157.99,158.8,157.74,158.62,385656.0
2022-09-06 09:30:00,158.12,159.99,156.69,157.64,103876.0,158.12,159.99,156.69,157.64,103876.0
2022-09-06 10:00:00,157.34,158.74,155.82,158.59,148736.0,157.34,158.74,155.82,158.59,148736.0
2022-09-06 11:00:00,158.35,159.03,157.86,158.85,96666.0,158.35,159.03,157.86,158.85,96666.0
2022-09-06 12:00:00,158.8,159.15,157.42,157.88,84376.0,158.8,159.15,157.42,157.88,84376.0
2022-09-06 13:00:00,157.96,158.28,157.05,158.25,131024.0,157.96,158.28,157.05,158.25,131024.0
2022-09-06 14:00:00,158.22,159.49,158.14,159.12,219072.0,158.22,159.49,158.14,159.12,219072.0
2022-09-06 15:00:00,159.15,160.06,158.89,159.92,583653.0,159.15,160.06,158.89,159.92,583653.0
2022-09-07 09:30:00,159.85,162.31,159.65,160.72,142264.0,159.85,162.31,159.65,160.72,142264.0
2022-09-07 10:00:00,160.68,161.7,159.49,161.36,211674.0,160.68,161.7,159.49,161.36,211674.0
2022-09-07 11:00:00,161.38,164.24,161.25,164.0,142739.0,161.38,164.24,161.25,164.0,142739.0
2022-09-07 12:00:00,164.02,164.57,163.63,164.31,110798.0,164.02,164.57,163.63,164.31,110798.0
2022-09-07 13:00:00,164.4,165.01,164.18,164.79,138104.0,164.4,165.01,164.18,164.79,138104.0
2022-09-07 14:00:00,164.9,165.86,164.89,165.85,113445.0,164.9,165.86,164.89,165.85,113445.0
2022-09-07 15:00:00,165.78,166.17,165.5,165.78,432079.0,165.78,166.17,165.5,165.78,432079.0
2022-09-08 09:30:00,165.07,167.93,164.13,167.27,128690.0,165.07,167.93,164.13,167.27,128690.0
2022-09-08 10:00:00,167.34,168.83,166.44,168.78,213182.0,167.34,168.83,166.44,168.78,213182.0
2022-09-08 11:00:00,168.79,169.45,167.4,167.46,174494.0,168.79,169.45,167.4,167.46,174494.0
2022-09-08 12:00:00,167.52,167.96,166.0,167.62,151217.0,167.52,167.96,166.0,167.62,151217.0
2022-09-08 13:00:00,167.5,168.58,167.11,168.06,92957.0,167.5,168.58,167.11,168.06,92957.0
2022-09-08 14:00:00,168.02,168.04,167.03,167.17,117785.0,168.02,168.04,167.03,167.17,117785.0
2022-09-08 15:00:00,167.24,167.71,166.86,167.66,400035.0,167.24,167.71,166.86,167.66,400035.0
2022-09-09 09:30:00,168.52,170.16,168.0,168.71,123772.0,168.52,170.16,168.0,168.71,123772.0
2022-09-09 10:00:00,168.67,169.77,168.3,169.52,135393.0,168.67,169.77,168.3,169.52,135393.0
2022-09-09 11:00:00,169.52,169.89,168.92,169.5,140729.0,169.52,169.89,168.92,169.5,140729.0
2022-09-09 12:00:00,169.5,171.19,169.04,170.98,181020.0,169.5,171.19,169.04,170.98,181020.0
2022-09-09 13:00:00,170.93,171.29,170.4,170.42,130629.0,170.93,171.29,170.4,170.42,130629.0
2022-09-09 14:00:00,170.36,170.74,170.03,170.37,127078.0,170.36,170.74,170.03,170.37,127078.0
2022-09-09 15:00:00,170.36,170.8,169.96,169.97,320731.0,170.36,170.8,169.96,169.97,320731.0
2022-09-12 09:30:00,170.98,172.98,170.98,172.25,224429.0,170.98,172.98,170.98,172.25,224429.0
2022-09-12 10:00:00,172.28,172.28,170.92,171.02,223895.0,172.28,172.28,170.92,171.02,223895.0
2022-09-12 11:00:00,171.0,171.3,169.61,169.93,118430.0,171.0,171.3,169.61,169.93,118430.0
2022-09-12 12:00:00,169.9,171.13,169.64,171.07,90090.0,169.9,171.13,169.64,171.07,90090.0
2022-09-12 13:00:00,171.09,171.1,170.47,170.7,102635.0,171.09,171.1,170.47,170.7,102635.0
2022-09-12 14:00:00,170.71,170.74,169.75,170.1,170362.0,170.71,170.74,169.75,170.1,170362.0
2022-09-12 15:00:00,170.12,170.24,169.2,169.75,473855.0,170.12,170.24,169.2,169.75,473855.0
2022-09-13 09:30:00,162.13,164.09,161.05,162.83,272212.0,162.13,164.09,161.05,162.83,272212.0
2022-09-13 10:00:00,162.82,163.96,161.82,162.14,184222.0,162.82,163.96,161.82,162.14,184222.0
2022-09-13 11:00:00,162.13,162.39,160.27,161.52,211129.0,162.13,162.39,160.27,161.52,211129.0
2022-09-13 12:00:00,161.47,162.46,161.34,162.17,108657.0,161.47,162.46,161.34,162.17,108657.0
2022-09-13 13:00:00,162.17,163.19,161.97,162.41,90725.0,162.17,163.19,161.97,162.41,90725.0
2022-09-13 14:00:00,162.46,163.34,162.25,162.44,105164.0,162.46,163.34,162.25,162.44,105164.0
2022-09-13 15:00:00,162.47,162.49,159.83,160.12,582623.0,162.47,162.49,159.83,160.12,582623.0
2022-09-14 09:30:00,161.69,162.97,160.45,161.88,190217.0,161.69,162.97,160.45,161.88,190217.0
2022-09-14 10:00:00,161.88,162.72,160.67,162.24,274938.0,161.88,162.72,160.67,162.24,274938.0
2022-09-14 11:00:00,162.3,163.25,161.85,162.63,132839.0,162.3,163.25,161.85,162.63,132839.0
2022-09-14 12:00:00,162.64,163.67,161.96,163.18,111499.0,162.64,163.67,161.96,163.18,111499.0
2022-09-14 13:00:00,163.19,163.32,160.35,160.54,119928.0,163.19,163.32,160.35,160.54,119928.0
2022-09-14 14:00:00,160.55,160.76,159.9,160.21,118428.0,160.55,160.76,159.9,160.21,118428.0
2022-09-14 15:00:00,160.21,160.54,159.09,160.13,407801.0,160.21,160.54,159.09,160.13,407801.0
2022-09-15 09:30:00,158.57,160.42,156.8,160.29,271128.0,158.57,160.42,156.8,160.29,271128.0
2022-09-15 10:00:00,160.25,160.78,156.22,156.69,378117.0,160.25,160.78,156.22,156.69,378117.0
2022-09-15 11:00:00,156.58,157.5,155.8,156.36,211880.0,156.58,157.5,155.8,156.36,211880.0
2022-09-15 12:00:00,156.45,156.56,155.05,156.08,320124.0,156.45,156.56,155.05,156.08,320124.0
2022-09-15 13:00:00,156.09,158.15,156.09,157.21,136440.0,156.09,158.15,156.09,157.21,136440.0
2022-09-15 14:00:00,157.2,157.2,155.69,156.03,113926.0,157.2,157.2,155.69,156.03,113926.0
2022-09-15 15:00:00,156.1,156.14,154.14,154.32,529765.0,156.1,156.14,154.14,154.32,529765.0
2022-09-16 09:30:00,151.39,152.17,150.47,151.17,291064.0,151.39,152.17,150.47,151.17,291064.0
2022-09-16 10:00:00,151.17,156.49,150.1,150.75,233289.0,151.17,156.49,150.1,150.75,233289.0
2022-09-16 11:00:00,150.79,151.59,150.44,150.94,112886.0,150.79,151.59,150.44,150.94,112886.0
2022-09-16 12:00:00,150.93,150.93,149.39,150.04,119857.0,150.93,150.93,149.39,150.04,119857.0
2022-09-16 13:00:00,150.12,150.4,149.58,150.27,126461.0,150.12,150.4,149.58,150.27,126461.0
2022-09-16 14:00:00,150.26,151.6,149.84,151.58,112710.0,150.26,151.6,149.84,151.58,112710.0
2022-09-16 15:00:00,151.58,153.03,151.17,152.32,647941.0,151.58,153.03,151.17,152.32,647941.0
2022-09-19 09:30:00,151.6,153.18,151.41,152.04,99804.0,151.6,153.18,151.41,152.04,99804.0
2022-09-19 10:00:00,152.13,152.53,150.88,152.08,76114.0,152.13,152.53,150.88,152.08,76114.0
2022-09-19 11:00:00,152.07,152.73,151.32,151.95,89706.0,152.07,152.73,151.32,151.95,89706.0
2022-09-19 12:00:00,151.88,153.47,151.57,153.44,110090.0,151.88,153.47,151.57,153.44,110090.0
2022-09-19 13:00:00,153.46,153.46,152.01,152.23,95515.0,153.46,153.46,152.01,152.23,95515.0
2022-09-19 14:00:00,152.26,153.67,152.11,153.6,87571.0,152.26,153.67,152.11,153.6,87571.0
2022-09-19 15:00:00,153.64,155.03,153.62,154.99,332494.0,153.64,155.03,153.62,154.99,332494.0
2022-09-20 09:30:00,152.72,154.63,152.52,153.52,162500.0,152.72,154.63,152.52,153.52,162500.0
2022-09-20 10:00:00,153.44,154.64,153.32,153.71,276301.0,153.44,154.64,153.32,153.71,276301.0
2022-09-20 11:00:00,153.71,154.38,153.02,154.28,130496.0,153.71,154.38,153.02,154.28,130496.0
2022-09-20 12:00:00,154.27,154.29,153.09,153.37,80237.0,154.27,154.29,153.09,153.37,80237.0
2022-09-20 13:00:00,153.4,153.55,152.11,152.35,261145.0,153.4,153.55,152.11,152.35,261145.0
2022-09-20 14:00:00,152.37,153.06,151.58,152.94,209527.0,152.37,153.06,151.58,152.94,209527.0
2022-09-20 15:00:00,152.92,153.68,152.52,152.62,304802.0,152.92,153.68,152.52,152.62,304802.0
2022-09-21 09:30:00,153.41,154.74,152.49,153.55,76837.0,153.41,154.74,152.49,153.55,76837.0
2022-09-21 10:00:00,153.49,154.49,152.89,153.92,105106.0,153.49,154.49,152.89,153.92,105106.0
2022-09-21 11:00:00,153.99,154.63,153.68,154.55,110857.0,153.99,154.63,153.68,154.55,110857.0
2022-09-21 12:00:00,154.57,154.97,154.27,154.63,98472.0,154.57,154.97,154.27,154.63,98472.0
2022-09-21 13:00:00,154.59,155.38,153.96,155.36,110357.0,154.59,155.38,153.96,155.36,110357.0
2022-09-21 14:00:00,155.22,157.82,152.04,156.57,328720.0,155.22,157.82,152.04,156.57,328720.0
2022-09-21 15:00:00,156.56,156.87,150.92,150.92,556061.0,156.56,156.87,150.92,150.92,556061.0
2022-09-22 09:30:00,149.89,152.21,149.19,149.38,154002.0,149.89,152.21,149.19,149.38,154002.0
2022-09-22 10:00:00,149.43,150.59,149.13,149.5,224257.0,149.43,150.59,149.13,149.5,224257.0
2022-09-22 11:00:00,149.56,150.7,148.85,150.09,175168.0,149.56,150.7,148.85,150.09,175168.0
2022-09-22 12:00:00,150.06,150.8,149.8,150.47,211308.0,150.06,150.8,149.8,150.47,211308.0
2022-09-22 13:00:00,150.48,150.7,149.38,150.55,130756.0,150.48,150.7,149.38,150.55,130756.0
2022-09-22 14:00:00,150.5,150.8,149.59,150.64,135418.0,150.5,150.8,149.59,150.64,135418.0
2022-09-22 15:00:00,150.63,151.96,150.42,150.5,513257.0,150.63,151.96,150.42,150.5,513257.0
2022-09-23 09:30:00,149.5,151.38,147.22,147.29,139854.0,149.5,151.38,147.22,147.29,139854.0
2022-09-23 10:00:00,147.29,149.1,146.79,148.61,271538.0,147.29,149.1,146.79,148.61,271538.0
2022-09-23 11:00:00,148.63,149.64,148.37,149.55,142701.0,148.63,149.64,148.37,149.55,142701.0
2022-09-23 12:00:00,149.53,150.28,148.98,150.07,135660.0,149.53,150.28,148.98,150.07,135660.0
2022-09-23 13:00:00,150.02,150.51,149.81,150.41,178967.0,150.02,150.51,149.81,150.41,178967.0
2022-09-23 14:00:00,150.39,150.39,149.17,149.25,282277.0,150.39,150.39,149.17,149.25,282277.0
2022-09-23 15:00:00,149.24,151.36,149.12,151.25,707522.0,149.24,151.36,149.12,151.25,707522.0
2022-09-26 09:30:00,150.97,153.76,150.97,153.24,129472.0,150.97,153.76,150.97,153.24,129472.0
2022-09-26 10:00:00,153.29,153.83,150.92,151.47,179558.0,153.29,153.83,150.92,151.47,179558.0
2022-09-26 11:00:00,151.51,151.55,149.44,150.02,80296.0,151.51,151.55,149.44,150.02,80296.0
2022-09-26 12:00:00,149.97,149.99,148.32,149.58,201686.0,149.97,149.99,148.32,149.58,201686.0
2022-09-26 13:00:00,149.52,149.53,147.84,147.94,85381.0,149.52,149.53,147.84,147.94,85381.0
2022-09-26 14:00:00,147.98,149.07,147.98,148.75,97604.0,147.98,149.07,147.98,148.75,97604.0
2022-09-26 15:00:00,148.82,149.06,146.92,146.97,431249.0,148.82,149.06,146.92,146.97,431249.0
2022-09-27 09:30:00,149.55,150.83,148.89,149.8,133425.0,149.55,150.83,148.89,149.8,133425.0
2022-09-27 10:00:00,149.84,149.93,148.77,149.58,155299.0,149.84,149.93,148.77,149.58,155299.0
2022-09-27 11:00:00,149.53,149.58,147.84,147.84,97917.0,149.53,149.58,147.84,147.84,97917.0
2022-09-27 12:00:00,147.83,147.87,146.54,147.67,104417.0,147.83,147.87,146.54,147.67,104417.0
2022-09-27 13:00:00,147.67,148.12,147.24,147.96,109937.0,147.67,148.12,147.24,147.96,109937.0
2022-09-27 14:00:00,147.95,149.32,147.83,149.09,128442.0,147.95,149.32,147.83,149.09,128442.0
2022-09-27 15:00:00,149.05,149.53,148.02,149.18,466361.0,149.05,149.53,148.02,149.18,466361.0
2022-09-28 09:30:00,149.77,152.44,149.34,152.15,184014.0,149.77,152.44,149.34,152.15,184014.0
2022-09-28 10:00:00,152.13,154.37,151.61,153.93,385753.0,152.13,154.37,151.61,153.93,385753.0
2022-09-28 11:00:00,153.88,155.72,153.71,155.51,284492.0,153.88,155.72,153.71,155.51,284492.0
2022-09-28 12:00:00,155.51,156.19,155.06,155.08,381547.0,155.51,156.19,155.06,155.08,381547.0
2022-09-28 13:00:00,155.09,156.04,155.08,155.37,191995.0,155.09,156.04,155.08,155.37,191995.0
2022-09-28 14:00:00,155.36,156.13,155.28,155.99,165598.0,155.36,156.13,155.28,155.99,165598.0
2022-09-28 15:00:00,155.96,157.67,155.9,156.74,589642.0,155.96,157.67,155.9,156.74,589642.0
2022-09-29 09:30:00,155.36,155.98,153.41,153.73,118650.0,155.36,155.98,153.41,153.73,118650.0
2022-09-29 10:00:00,153.71,154.22,152.13,153.86,175102.0,153.71,154.22,152.13,153.86,175102.0
2022-09-29 11:00:00,153.85,156.19,153.59,156.17,154724.0,153.85,156.19,153.59,156.17,154724.0
2022-09-29 12:00:00,156.11,156.36,154.89,155.13,105655.0,156.11,156.36,154.89,155.13,105655.0
2022-09-29 13:00:00,155.09,155.79,154.87,154.89,125890.0,155.09,155.79,154.87,154.89,125890.0
2022-09-29 14:00:00,154.86,155.56,154.64,154.7,217265.0,154.86,155.56,154.64,154.7,217265.0
2022-09-29 15:00:00,154.7,156.51,154.7,156.37,365087.0,154.7,156.51,154.7,156.37,365087.0
2022-09-30 09:30:00,156.34,158.05,155.65,157.35,93164.0,156.34,158.05,155.65,157.35,93164.0
2022-09-30 10:00:00,157.37,158.17,156.07,157.64,147767.0,157.37,158.17,156.07,157.64,147767.0
2022-09-30 11:00:00,157.7,158.41,156.47,156.47,99107.0,157.7,158.41,156.47,156.47,99107.0
2022-09-30 12:00:00,156.35,156.37,155.18,155.25,110791.0,156.35,156.37,155.18,155.25,110791.0
2022-09-30 13:00:00,155.28,155.4,153.83,153.83,86596.0,155.28,155.4,153.83,153.83,86596.0
2022-09-30 14:00:00,153.86,154.45,152.99,153.09,145147.0,153.86,154.45,152.99,153.09,145147.0
2022-09-30 15:00:00,153.01,153.83,152.08,152.21,261311.0,153.01,153.83,152.08,152.21,261311.0
2022-10-03 09:30:00,152.45,155.71,152.45,153.35,200804.0,152.45,155.71,152.45,153.35,200804.0
2022-10-03 10:00:00,153.28,154.91,151.52,152.76,159737.0,153.28,154.91,151.52,152.76,159737.0
2022-10-03 11:00:00,152.79,153.32,151.31,151.58,117434.0,152.79,153.32,151.31,151.58,117434.0
2022-10-03 12:00:00,151.59,152.21,151.43,151.9,59427.0,151.59,152.21,151.43,151.9,59427.0
2022-10-03 13:00:00,151.92,153.68,151.85,153.58,58696.0,151.92,153.68,151.85,153.58,58696.0
2022-10-03 14:00:00,153.67,154.91,153.64,154.43,65385.0,153.67,154.91,153.64,154.43,65385.0
2022-10-03 15:00:00,154.45,154.88,154.03,154.24,231923.0,154.45,154.88,154.03,154.24,231923.0
2022-10-04 09:30:00,157.31,159.96,157.31,159.61,83937.0,157.31,159.96,157.31,159.61,83937.0
2022-10-04 10:00:00,159.62,160.25,158.51,160.1,201637.0,159.62,160.25,158.51,160.1,201637.0
2022-10-04 11:00:00,160.0,160.1,158.57,159.27,95819.0,160.0,160.1,158.57,159.27,95819.0
2022-10-04 12:00:00,159.3,159.52,158.19,158.48,91129.0,159.3,159.52,158.19,158.48,91129.0
2022-10-04 13:00:00,158.43,158.99,157.46,158.64,77912.0,158.43,158.99,157.46,158.64,77912.0
2022-10-04 14:00:00,158.71,159.08,158.46,158.92,101080.0,158.71,159.08,158.46,158.92,101080.0
2022-10-04 15:00:00,158.92,159.06,158.08,159.06,333688.0,158.92,159.06,158.08,159.06,333688.0
2022-10-05 09:30:00,156.51,158.49,156.1,157.34,51140.0,156.51,158.49,156.1,157.34,51140.0
2022-10-05 10:00:00,157.25,157.29,155.48,155.72,72774.0,157.25,157.29,155.48,155.72,72774.0
2022-10-05 11:00:00,155.66,156.35,155.63,156.15,85685.0,155.66,156.35,155.63,156.15,85685.0
2022-10-05 12:00:00,156.17,158.58,155.91,158.19,78588.0,156.17,158.58,155.91,158.19,78588.0
2022-10-05 13:00:00,158.13,159.68,158.13,158.55,52596.0,158.13,159.68,158.13,158.55,52596.0
2022-10-05 14:00:00,158.5,159.79,158.49,159.77,54070.0,158.5,159.79,158.49,159.77,54070.0
2022-10-05 15:00:00,159.93,160.52,159.27,159.33,177520.0,159.93,160.52,159.27,159.33,177520.0
2022-10-06 09:30:00,159.31,160.81,158.61,159.85,111856.0,159.31,160.81,158.61,159.85,111856.0
2022-10-06 10:00:00,159.88,161.09,158.03,161.05,207267.0,159.88,161.09,158.03,161.05,207267.0
2022-10-06 11:00:00,160.99,162.44,160.01,161.17,173098.0,160.99,162.44,160.01,161.17,173098.0
2022-10-06 12:00:00,161.29,162.18,161.07,161.71,71255.0,161.29,162.18,161.07,161.71,71255.0
2022-10-06 13:00:00,161.7,161.78,160.84,161.0,38508.0,161.7,161.78,160.84,161.0,38508.0
2022-10-06 14:00:00,161.0,161.16,159.73,159.92,120702.0,161.0,161.16,159.73,159.92,120702.0
2022-10-06 15:00:00,159.92,160.36,159.41,159.58,199482.0,159.92,160.36,159.41,159.58,199482.0
2022-10-07 09:30:00,155.79,157.07,155.36,155.36,58149.0,155.79,157.07,155.36,155.36,58149.0
2022-10-07 10:00:00,155.49,157.19,154.99,156.02,108694.0,155.49,157.19,154.99,156.02,108694.0
2022-10-07 11:00:00,156.06,156.26,154.82,155.28,74616.0,156.06,156.26,154.82,155.28,74616.0
2022-10-07 12:00:00,155.17,155.29,153.31,153.66,74691.0,155.17,155.29,153.31,153.66,74691.0
2022-10-07 13:00:00,153.62,154.24,153.23,153.23,51015.0,153.62,154.24,153.23,153.23,51015.0
2022-10-07 14:00:00,153.19,153.39,152.72,152.89,93913.0,153.19,153.39,152.72,152.89,93913.0
2022-10-07 15:00:00,152.89,153.21,151.71,152.87,396861.0,152.89,153.21,151.71,152.87,396861.0
2022-10-10 09:30:00,153.53,153.53,150.29,150.77,46988.0,153.53,153.53,150.29,150.77,46988.0
2022-10-10 10:00:00,151.05,151.06,148.05,148.16,71292.0,151.05,151.06,148.05,148.16,71292.0
2022-10-10 11:00:00,148.12,149.53,147.72,148.79,55482.0,148.12,149.53,147.72,148.79,55482.0
2022-10-10 12:00:00,148.75,148.8,147.29,147.31,72559.0,148.75,148.8,147.29,147.31,72559.0
2022-10-10 13:00:00,147.24,148.9,146.62,148.6,71603.0,147.24,148.9,146.62,148.6,71603.0
2022-10-10 14:00:00,148.59,148.6,147.63,148.18,37411.0,148.59,148.6,147.63,148.18,37411.0
2022-10-10 15:00:00,148.28,148.78,147.72,147.74,157650.0,148.28,148.78,147.72,147.74,157650.0
2022-10-11 09:30:00,147.0,147.7,142.73,142.87,105562.0,147.0,147.7,142.73,142.87,105562.0
2022-10-11 10:00:00,142.77,143.1,141.61,142.15,368209.0,142.77,143.1,141.61,142.15,368209.0
2022-10-11 11:00:00,142.15,143.53,142.14,143.14,194642.0,142.15,143.53,142.14,143.14,194642.0
2022-10-11 12:00:00,143.2,145.47,142.56,144.83,80030.0,143.2,145.47,142.56,144.83,80030.0
2022-10-11 13:00:00,144.82,144.9,143.66,143.98,73756.0,144.82,144.9,143.66,143.98,73756.0
2022-10-11 14:00:00,143.96,144.15,141.91,141.97,74361.0,143.96,144.15,141.91,141.97,74361.0
2022-10-11 15:00:00,141.97,143.04,141.55,142.7,298891.0,141.97,143.04,141.55,142.7,298891.0
2022-10-12 09:30:00,142.35,144.0,141.43,141.76,89803.0,142.35,144.0,141.43,141.76,89803.0
2022-10-12 10:00:00,141.81,142.11,139.96,140.54,257483.0,141.81,142.11,139.96,140.54,257483.0
2022-10-12 11:00:00,140.52,142.78,140.46,142.46,160310.0,140.52,142.78,140.46,142.46,160310.0
2022-10-12 12:00:00,142.49,142.83,141.8,142.52,80134.0,142.49,142.83,141.8,142.52,80134.0
2022-10-12 13:00:00,142.5,142.92,142.28,142.45,75000.0,142.5,142.92,142.28,142.45,75000.0
2022-10-12 14:00:00,142.45,143.62,142.26,142.51,113131.0,142.45,143.62,142.26,142.51,113131.0
2022-10-12 15:00:00,142.4,144.2,142.2,143.95,561585.0,142.4,144.2,142.2,143.95,561585.0
2022-10-13 09:30:00,138.3,138.75,135.63,137.41,289641.0,138.3,138.75,135.63,137.41,289641.0
2022-10-13 10:00:00,137.41,139.28,137.04,138.6,146429.0,137.41,139.28,137.04,138.6,146429.0
2022-10-13 11:00:00,138.44,143.33,138.14,141.67,394159.0,138.44,143.33,138.14,141.67,394159.0
2022-10-13 12:00:00,141.74,142.13,140.2,141.46,143969.0,141.74,142.13,140.2,141.46,143969.0
2022-10-13 13:00:00,141.45,143.3,141.43,142.68,168051.0,141.45,143.3,141.43,142.68,168051.0
2022-10-13 14:00:00,142.7,142.92,141.75,142.84,139254.0,142.7,142.92,141.75,142.84,139254.0
2022-10-13 15:00:00,142.85,143.57,142.31,142.66,301488.0,142.85,143.57,142.31,142.66,301488.0
2022-10-14 09:30:00,145.22,147.24,144.22,146.62,150905.0,145.22,147.24,144.22,146.62,150905.0
2022-10-14 10:00:00,146.5,146.56,143.4,144.63,127210.0,146.5,146.56,143.4,144.63,127210.0
2022-10-14 11:00:00,144.49,145.88,143.43,143.5,251131.0,144.49,145.88,143.43,143.5,251131.0
2022-10-14 12:00:00,143.41,143.64,141.52,141.63,113537.0,143.41,143.64,141.52,141.63,113537.0
2022-10-14 13:00:00,141.53,142.42,141.53,142.35,95732.0,141.53,142.42,141.53,142.35,95732.0
2022-10-14 14:00:00,142.33,142.42,140.63,140.81,121887.0,142.33,142.42,140.63,140.81,121887.0
2022-10-14 15:00:00,140.81,140.95,139.39,139.58,346752.0,140.81,140.95,139.39,139.58,346752.0
2022-10-17 09:30:00,143.61,146.9,142.67,146.65,213815.0,143.61,146.9,142.67,146.65,213815.0
2022-10-17 10:00:00,146.81,148.59,146.53,147.37,329495.0,146.81,148.59,146.53,147.37,329495.0
2022-10-17 11:00:00,147.35,148.3,146.36,148.21,398125.0,147.35,148.3,146.36,148.21,398125.0
2022-10-17 12:00:00,148.21,149.21,148.09,148.78,268904.0,148.21,149.21,148.09,148.78,268904.0
2022-10-17 13:00:00,148.76,149.34,148.0,149.18,182747.0,148.76,149.34,148.0,149.18,182747.0
2022-10-17 14:00:00,149.19,149.45,148.56,148.9,66663.0,149.19,149.45,148.56,148.9,66663.0
2022-10-17 15:00:00,148.9,149.57,148.63,148.97,398101.0,148.9,149.57,148.63,148.97,398101.0
2022-10-18 09:30:00,152.81,156.62,152.42,155.66,417659.0,152.81,156.62,152.42,155.66,417659.0
2022-10-18 10:00:00,155.67,156.6,153.33,154.35,269666.0,155.67,156.6,153.33,154.35,269666.0
2022-10-18 11:00:00,154.39,154.52,151.41,152.36,229025.0,154.39,154.52,151.41,152.36,229025.0
2022-10-18 12:00:00,152.35,153.45,151.94,151.94,116117.0,152.35,153.45,151.94,151.94,116117.0
2022-10-18 13:00:00,152.0,152.75,151.06,152.56,73561.0,152.0,152.75,151.06,152.56,73561.0
2022-10-18 14:00:00,152.52,152.73,151.42,151.86,70979.0,152.52,152.73,151.42,151.86,70979.0
2022-10-18 15:00:00,151.87,153.0,151.39,152.65,209424.0,151.87,153.0,151.39,152.65,209424.0
2022-10-19 09:30:00,150.8,151.42,149.19,149.81,75592.0,150.8,151.42,149.19,149.81,75592.0
2022-10-19 10:00:00,149.7,150.91,148.53,148.6,81575.0,149.7,150.91,148.53,148.6,81575.0
2022-10-19 11:00:00,148.69,149.65,148.21,148.21,98399.0,148.69,149.65,148.21,148.21,98399.0
2022-10-19 12:00:00,148.14,148.23,146.21,146.47,218617.0,148.14,148.23,146.21,146.47,218617.0
2022-10-19 13:00:00,146.39,146.52,145.55,145.97,90154.0,146.39,146.52,145.55,145.97,90154.0
2022-10-19 14:00:00,145.99,146.77,145.74,145.78,97667.0,145.99,146.77,145.74,145.78,97667.0
2022-10-19 15:00:00,145.78,146.58,145.5,146.54,244780.0,145.78,146.58,145.5,146.54,244780.0
2022-10-20 09:30:00,145.43,148.06,145.28,147.83,53653.0,145.43,148.06,145.28,147.83,53653.0
2022-10-20 10:00:00,147.9,149.35,147.84,149.11,141267.0,147.9,149.35,147.84,149.11,141267.0
2022-10-20 11:00:00,149.26,149.43,148.39,148.59,95327.0,149.26,149.43,148.39,148.59,95327.0
2022-10-20 12:00:00,148.57,148.57,146.15,146.72,79317.0,148.57,148.57,146.15,146.72,79317.0
2022-10-20 13:00:00,146.66,146.92,144.54,144.96,82280.0,146.66,146.92,144.54,144.96,82280.0
2022-10-20 14:00:00,144.92,145.18,144.24,144.88,118964.0,144.92,145.18,144.24,144.88,118964.0
2022-10-20 15:00:00,144.89,145.74,144.44,145.42,396113.0,144.89,145.74,144.44,145.42,396113.0
2022-10-21 09:30:00,144.72,145.27,142.63,144.95,89866.0,144.72,145.27,142.63,144.95,89866.0
2022-10-21 10:00:00,145.0,146.77,143.21,143.47,94113.0,145.0,146.77,143.21,143.47,94113.0
2022-10-21 11:00:00,143.49,146.2,142.98,146.17,67635.0,143.49,146.2,142.98,146.17,67635.0
2022-10-21 12:00:00,146.18,146.88,145.59,146.32,97221.0,146.18,146.88,145.59,146.32,97221.0
2022-10-21 13:00:00,146.29,147.47,146.18,147.46,92090.0,146.29,147.47,146.18,147.46,92090.0
2022-10-21 14:00:00,147.57,148.32,147.34,147.98,57517.0,147.57,148.32,147.34,147.98,57517.0
2022-10-21 15:00:00,148.03,149.73,147.87,149.38,258710.0,148.03,149.73,147.87,149.38,258710.0
2022-10-24 09:30:00,149.67,149.67,146.29,146.53,95482.0,149.67,149.67,146.29,146.53,95482.0
2022-10-24 10:00:00,146.58,146.58,143.51,146.32,243051.0,146.58,146.58,143.51,146.32,243051.0
2022-10-24 11:00:00,146.21,147.07,145.04,146.89,101601.0,146.21,147.07,145.04,146.89,101601.0
2022-10-24 12:00:00,146.95,147.38,146.34,147.25,84932.0,146.95,147.38,146.34,147.25,84932.0
2022-10-24 13:00:00,147.17,147.35,146.18,146.59,47950.0,147.17,147.35,146.18,146.59,47950.0
2022-10-24 14:00:00,146.62,148.14,146.54,148.03,100719.0,146.62,148.14,146.54,148.03,100719.0
2022-10-24 15:00:00,148.09,148.43,147.74,147.95,234555.0,148.09,148.43,147.74,147.95,234555.0
2022-10-25 09:30:00,150.28,153.86,149.68,153.0,169517.0,150.28,153.86,149.68,153.0,169517.0
2022-10-25 10:00:00,153.23,155.2,152.62,154.14,471291.0,153.23,155.2,152.62,154.14,471291.0
2022-10-25 11:00:00,154.13,155.56,153.81,155.21,112373.0,154.13,155.56,153.81,155.21,112373.0
2022-10-25 12:00:00,155.27,155.78,153.79,154.41,99144.0,155.27,155.78,153.79,154.41,99144.0
2022-10-25 13:00:00,154.5,154.94,154.13,154.94,77340.0,154.5,154.94,154.13,154.94,77340.0
2022-10-25 14:00:00,154.94,155.69,154.68,155.63,130312.0,154.94,155.69,154.68,155.63,130312.0
2022-10-25 15:00:00,155.63,157.08,155.54,156.18,544603.0,155.63,157.08,155.54,156.18,544603.0
2022-10-26 09:30:00,153.01,155.59,151.85,154.13,441096.0,153.01,155.59,151.85,154.13,441096.0
2022-10-26 10:00:00,154.13,156.72,154.13,155.61,293304.0,154.13,156.72,154.13,155.61,293304.0
2022-10-26 11:00:00,155.69,157.38,155.62,156.9,112637.0,155.69,157.38,155.62,156.9,112637.0
2022-10-26 12:00:00,156.97,158.02,155.6,155.6,244602.0,156.97,158.02,155.6,155.6,244602.0
2022-10-26 13:00:00,155.5,155.55,154.45,155.46,307001.0,155.5,155.55,154.45,155.46,307001.0
2022-10-26 14:00:00,155.5,156.2,155.36,155.93,77120.0,155.5,156.2,155.36,155.93,77120.0
2022-10-26 15:00:00,155.89,156.05,154.53,154.73,390982.0,155.89,156.05,154.53,154.73,390982.0
2022-10-27 09:30:00,158.37,162.77,158.06,159.18,306009.0,158.37,162.77,158.06,159.18,306009.0
2022-10-27 10:00:00,159.18,161.82,157.75,159.51,323688.0,159.18,161.82,157.75,159.51,323688.0
2022-10-27 11:00:00,159.46,160.3,157.37,157.51,115712.0,159.46,160.3,157.37,157.51,115712.0
2022-10-27 12:00:00,157.59,158.43,156.12,156.48,161288.0,157.59,158.43,156.12,156.48,161288.0
2022-10-27 13:00:00,156.4,156.82,155.84,155.94,128274.0,156.4,156.82,155.84,155.94,128274.0
2022-10-27 14:00:00,155.96,156.07,155.11,155.42,88826.0,155.96,156.07,155.11,155.42,88826.0
2022-10-27 15:00:00,155.46,156.06,154.91,155.15,293067.0,155.46,156.06,154.91,155.15,293067.0
2022-10-28 09:30:00,154.26,154.5,153.22,153.65,91802.0,154.26,154.5,153.22,153.65,91802.0
2022-10-28 10:00:00,153.65,156.51,152.53,156.0,158782.0,153.65,156.51,152.53,156.0,158782.0
2022-10-28 11:00:00,156.11,156.47,154.75,155.0,137831.0,156.11,156.47,154.75,155.0,137831.0
2022-10-28 12:00:00,155.1,157.33,155.08,157.21,109851.0,155.1,157.33,155.08,157.21,109851.0
2022-10-28 13:00:00,157.25,157.31,156.43,156.43,62814.0,157.25,157.31,156.43,156.43,62814.0
2022-10-28 14:00:00,156.52,157.43,156.41,157.42,60862.0,156.52,157.43,156.41,157.42,60862.0
2022-10-28 15:00:00,157.4,157.98,157.18,157.62,264321.0,157.4,157.98,157.18,157.62,264321.0
2022-10-31 09:30:00,157.57,158.65,156.53,157.57,67260.0,157.57,158.65,156.53,157.57,67260.0
2022-10-31 10:00:00,157.52,157.87,155.54,156.07,58281.0,157.52,157.87,155.54,156.07,58281.0
2022-10-31 11:00:00,155.98,157.2,155.43,156.49,64749.0,155.98,157.2,155.43,156.49,64749.0
2022-10-31 12:00:00,156.49,157.94,156.28,156.75,62655.0,156.49,157.94,156.28,156.75,62655.0
2022-10-31 13:00:00,156.65,157.82,156.6,157.67,52093.0,156.65,157.82,156.6,157.67,52093.0
2022-10-31 14:00:00,157.64,157.71,156.3,156.39,48797.0,157.64,157.71,156.3,156.39,48797.0
2022-10-31 15:00:00,156.44,156.77,155.52,155.92,233484.0,156.44,156.77,155.52,155.92,233484.0
2022-11-01 09:30:00,158.48,158.95,156.1,156.15,121940.0,158.48,158.95,156.1,156.15,121940.0
2022-11-01 10:00:00,156.19,156.21,153.45,153.58,125197.0,156.19,156.21,153.45,153.58,125197.0
2022-11-01 11:00:00,153.6,154.41,152.72,153.09,85917.0,153.6,154.41,152.72,153.09,85917.0
2022-11-01 12:00:00,153.08,153.59,151.99,152.86,83280.0,153.08,153.59,151.99,152.86,83280.0
2022-11-01 13:00:00,152.77,152.95,151.73,152.12,118251.0,152.77,152.95,151.73,152.12,118251.0
2022-11-01 14:00:00,152.14,152.67,151.56,152.29,91248.0,152.14,152.67,151.56,152.29,91248.0
2022-11-01 15:00:00,152.3,152.72,151.52,151.55,250761.0,152.3,152.72,151.52,151.55,250761.0
2022-11-02 09:30:00,152.29,152.29,149.3,149.49,50241.0,152.29,152.29,149.3,149.49,50241.0
2022-11-02 10:00:00,149.48,149.61,148.05,148.21,50395.0,149.48,149.61,148.05,148.21,50395.0
2022-11-02 11:00:00,148.28,148.64,146.27,146.44,121870.0,148.28,148.64,146.27,146.44,121870.0
2022-11-02 12:00:00,146.43,146.63,145.1,146.33,176586.0,146.43,146.63,145.1,146.33,176586.0
2022-11-02 13:00:00,146.35,147.28,145.97,147.06,100049.0,146.35,147.28,145.97,147.06,100049.0
2022-11-02 14:00:00,147.19,151.63,146.6,147.58,233080.0,147.19,151.63,146.6,147.58,233080.0
2022-11-02 15:00:00,147.58,148.64,143.41,143.51,580280.0,147.58,148.64,143.41,143.51,580280.0
2022-11-03 09:30:00,141.33,142.23,140.23,140.56,244683.0,141.33,142.23,140.23,140.56,244683.0
2022-11-03 10:00:00,140.64,144.28,140.0,143.55,382973.0,140.64,144.28,140.0,143.55,382973.0
2022-11-03 11:00:00,143.48,144.24,141.14,141.45,154896.0,143.48,144.24,141.14,141.45,154896.0
2022-11-03 12:00:00,141.45,142.74,141.0,142.52,87415.0,141.45,142.74,141.0,142.52,87415.0
2022-11-03 13:00:00,142.51,142.63,140.63,140.84,122801.0,142.51,142.63,140.63,140.84,122801.0
2022-11-03 14:00:00,140.78,141.08,139.89,140.24,133663.0,140.78,141.08,139.89,140.24,133663.0
2022-11-03 15:00:00,140.24,141.51,140.14,140.22,375039.0,140.24,141.51,140.14,140.22,375039.0
2022-11-04 09:30:00,140.71,141.27,129.4,130.89,622205.0,140.71,141.27,129.4,130.89,622205.0
2022-11-04 10:00:00,130.77,132.59,129.02,131.72,764708.0,130.77,132.59,129.02,131.72,764708.0
2022-11-04 11:00:00,131.72,132.69,129.28,129.9,446694.0,131.72,132.69,129.28,129.9,446694.0
2022-11-04 12:00:00,129.93,131.8,129.67,130.18,264462.0,129.93,131.8,129.67,130.18,264462.0
2022-11-04 13:00:00,130.09,131.23,128.82,128.98,298995.0,130.09,131.23,128.82,128.98,298995.0
2022-11-04 14:00:00,128.94,131.62,128.72,131.58,238263.0,128.94,131.62,128.72,131.58,238263.0
2022-11-04 15:00:00,131.56,133.06,131.37,132.69,864770.0,131.56,133.06,131.37,132.69,864770.0
2022-11-07 09:30:00,135.84,135.87,130.35,131.98,235835.0,135.84,135.87,130.35,131.98,235835.0
2022-11-07 10:00:00,132.03,133.31,130.93,132.85,334898.0,132.03,133.31,130.93,132.85,334898.0
2022-11-07 11:00:00,133.0,133.88,132.55,132.83,189122.0,133.0,133.88,132.55,132.83,189122.0
2022-11-07 12:00:00,132.81,133.34,132.3,133.27,134805.0,132.81,133.34,132.3,133.27,134805.0
2022-11-07 13:00:00,133.26,134.11,133.25,134.11,124599.0,133.26,134.11,133.25,134.11,124599.0
2022-11-07 14:00:00,134.15,136.48,134.05,136.44,205827.0,134.15,136.48,134.05,136.44,205827.0
2022-11-07 15:00:00,136.44,137.63,135.86,136.54,673484.0,136.44,137.63,135.86,136.54,673484.0
2022-11-08 09:30:00,136.82,137.32,134.72,136.63,93704.0,136.82,137.32,134.72,136.63,93704.0
2022-11-08 10:00:00,136.61,139.4,136.11,138.72,210150.0,136.61,139.4,136.11,138.72,210150.0
2022-11-08 11:00:00,138.72,142.42,138.59,141.69,126359.0,138.72,142.42,138.59,141.69,126359.0
2022-11-08 12:00:00,141.76,142.7,141.6,141.86,153713.0,141.76,142.7,141.6,141.86,153713.0
2022-11-08 13:00:00,141.8,142.4,139.43,139.66,115284.0,141.8,142.4,139.43,139.66,115284.0
2022-11-08 14:00:00,139.64,139.96,137.97,139.05,88280.0,139.64,139.96,137.97,139.05,88280.0
2022-11-08 15:00:00,138.97,141.05,138.82,140.32,430502.0,138.97,141.05,138.82,140.32,430502.0
2022-11-09 09:30:00,140.06,140.06,135.8,136.58,133935.0,140.06,140.06,135.8,136.58,133935.0
2022-11-09 10:00:00,136.55,137.68,135.85,136.39,129981.0,136.55,137.68,135.85,136.39,129981.0
2022-11-09 11:00:00,136.42,137.35,135.92,136.96,137737.0,136.42,137.35,135.92,136.96,137737.0
2022-11-09 12:00:00,136.97,137.08,135.11,135.34,116171.0,136.97,137.08,135.11,135.34,116171.0
2022-11-09 13:00:00,135.34,135.57,134.14,134.65,117891.0,135.34,135.57,134.14,134.65,117891.0
2022-11-09 14:00:00,134.6,135.5,134.42,134.82,115237.0,134.6,135.5,134.42,134.82,115237.0
2022-11-09 15:00:00,134.84,135.88,134.84,134.95,349561.0,134.84,135.88,134.84,134.95,349561.0
2022-11-10 09:30:00,145.0,153.3,144.82,152.97,506814.0,145.0,153.3,144.82,152.97,506814.0
2022-11-10 10:00:00,153.0,153.56,151.56,152.27,492374.0,153.0,153.56,151.56,152.27,492374.0
2022-11-10 11:00:00,152.25,154.6,151.8,154.34,456146.0,152.25,154.6,151.8,154.34,456146.0
2022-11-10 12:00:00,154.33,155.43,151.95,152.33,208557.0,154.33,155.43,151.95,152.33,208557.0
2022-11-10 13:00:00,152.32,152.66,150.8,151.8,174578.0,152.32,152.66,150.8,151.8,174578.0
2022-11-10 14:00:00,151.78,151.93,150.91,151.34,157707.0,151.78,151.93,150.91,151.34,157707.0
2022-11-10 15:00:00,151.33,153.33,150.98,153.11,593964.0,151.33,153.33,150.98,153.11,593964.0
2022-11-11 09:30:00,153.24,154.18,150.86,152.8,216342.0,153.24,154.18,150.86,152.8,216342.0
2022-11-11 10:00:00,152.71,159.29,152.44,159.01,299199.0,152.71,159.29,152.44,159.01,299199.0
2022-11-11 11:00:00,159.01,159.11,154.87,155.6,134103.0,159.01,159.11,154.87,155.6,134103.0
2022-11-11 12:00:00,155.54,157.03,154.91,156.77,168520.0,155.54,157.03,154.91,156.77,168520.0
2022-11-11 13:00:00,156.88,158.44,156.88,158.4,78545.0,156.88,158.44,156.88,158.4,78545.0
2022-11-11 14:00:00,158.4,158.5,156.7,156.94,164377.0,158.4,158.5,156.7,156.94,164377.0
2022-11-11 15:00:00,156.91,156.99,155.27,156.99,513507.0,156.91,156.99,155.27,156.99,513507.0
2022-11-14 09:30:00,155.77,155.94,152.0,153.22,96300.0,155.77,155.94,152.0,153.22,96300.0
2022-11-14 10:00:00,153.15,154.75,152.5,152.89,99014.0,153.15,154.75,152.5,152.89,99014.0
2022-11-14 11:00:00,152.92,153.54,151.94,152.68,287204.0,152.92,153.54,151.94,152.68,287204.0
2022-11-14 12:00:00,152.63,154.09,152.37,154.04,113863.0,152.63,154.09,152.37,154.04,113863.0
2022-11-14 13:00:00,153.99,154.8,153.77,154.36,142501.0,153.99,154.8,153.77,154.36,142501.0
2022-11-14 14:00:00,154.38,155.16,154.15,154.5,112491.0,154.38,155.16,154.15,154.5,112491.0
2022-11-14 15:00:00,154.53,155.1,153.12,153.35,296457.0,154.53,155.1,153.12,153.35,296457.0
2022-11-15 09:30:00,159.41,161.39,158.36,159.73,224967.0,159.41,161.39,158.36,159.73,224967.0
2022-11-15 10:00:00,159.73,162.51,158.93,160.46,340024.0,159.73,162.51,158.93,160.46,340024.0
2022-11-15 11:00:00,160.42,161.23,159.86,161.21,234872.0,160.42,161.23,159.86,161.21,234872.0
2022-11-15 12:00:00,161.3,162.2,160.78,161.4,170731.0,161.3,162.2,160.78,161.4,170731.0
2022-11-15 13:00:00,161.44,162.04,159.17,160.7,161469.0,161.44,162.04,159.17,160.7,161469.0
2022-11-15 14:00:00,160.63,162.1,159.99,162.05,186589.0,160.63,162.1,159.99,162.05,186589.0
2022-11-15 15:00:00,162.13,162.42,160.44,160.78,426667.0,162.13,162.42,160.44,160.78,426667.0
2022-11-16 09:30:00,159.45,159.83,156.53,157.59,68084.0,159.45,159.83,156.53,157.59,68084.0
2022-11-16 10:00:00,157.27,158.17,154.87,155.32,73981.0,157.27,158.17,154.87,155.32,73981.0
2022-11-16 11:00:00,155.39,155.8,155.16,155.18,103283.0,155.39,155.8,155.16,155.18,103283.0
2022-11-16 12:00:00,155.2,155.79,154.9,155.2,121006.0,155.2,155.79,154.9,155.2,121006.0
2022-11-16 13:00:00,155.15,155.39,154.67,154.73,106135.0,155.15,155.39,154.67,154.73,106135.0
2022-11-16 14:00:00,154.78,154.97,153.56,153.9,89024.0,154.78,154.97,153.56,153.9,89024.0
2022-11-16 15:00:00,153.87,155.87,153.24,155.34,282282.0,153.87,155.87,153.24,155.34,282282.0
2022-11-17 09:30:00,150.48,151.57,147.69,150.04,120457.0,150.48,151.57,147.69,150.04,120457.0
2022-11-17 10:00:00,150.29,151.4,149.07,149.18,100321.0,150.29,151.4,149.07,149.18,100321.0
2022-11-17 11:00:00,149.17,150.42,148.85,150.42,144320.0,149.17,150.42,148.85,150.42,144320.0
2022-11-17 12:00:00,150.38,151.09,149.84,150.92,101454.0,150.38,151.09,149.84,150.92,101454.0
2022-11-17 13:00:00,150.96,151.35,150.2,150.55,63692.0,150.96,151.35,150.2,150.55,63692.0
2022-11-17 14:00:00,150.49,150.64,148.52,148.83,151577.0,150.49,150.64,148.52,148.83,151577.0
2022-11-17 15:00:00,148.84,148.98,147.86,148.71,301076.0,148.84,148.98,147.86,148.71,301076.0
2022-11-18 09:30:00,152.19,152.48,146.91,147.52,124554.0,152.19,152.48,146.91,147.52,124554.0
2022-11-18 10:00:00,147.54,147.63,145.86,146.17,113523.0,147.54,147.63,145.86,146.17,113523.0
2022-11-18 11:00:00,146.3,146.44,145.6,146.22,100531.0,146.3,146.44,145.6,146.22,100531.0
2022-11-18 12:00:00,146.33,146.67,145.3,146.02,88622.0,146.33,146.67,145.3,146.02,88622.0
2022-11-18 13:00:00,146.09,146.74,145.62,146.05,82636.0,146.09,146.74,145.62,146.05,82636.0
2022-11-18 14:00:00,146.02,146.99,145.92,146.97,66394.0,146.02,146.99,145.92,146.97,66394.0
2022-11-18 15:00:00,146.93,147.12,146.48,146.74,383569.0,146.93,147.12,146.48,146.74,383569.0
2022-11-21 09:30:00,142.0,145.64,141.72,144.3,83068.0,142.0,145.64,141.72,144.3,83068.0
2022-11-21 10:00:00,144.11,144.52,142.85,143.2,158778.0,144.11,144.52,142.85,143.2,158778.0
2022-11-21 11:00:00,143.15,143.92,142.29,143.36,164918.0,143.15,143.92,142.29,143.36,164918.0
2022-11-21 12:00:00,143.34,143.86,142.31,142.46,84435.0,143.34,143.86,142.31,142.46,84435.0
2022-11-21 13:00:00,142.45,144.01,142.4,143.69,80239.0,142.45,144.01,142.4,143.69,80239.0
2022-11-21 14:00:00,143.71,144.25,143.27,143.27,82413.0,143.71,144.25,143.27,143.27,82413.0
2022-11-21 15:00:00,143.24,143.56,142.84,143.2,397790.0,143.24,143.56,142.84,143.2,397790.0
2022-11-22 09:30:00,143.53,143.69,141.22,141.93,52669.0,143.53,143.69,141.22,141.93,52669.0
2022-11-22 10:00:00,141.81,144.28,141.81,144.16,87740.0,141.81,144.28,141.81,144.16,87740.0
2022-11-22 11:00:00,144.16,144.58,143.5,143.74,95025.0,144.16,144.58,143.5,143.74,95025.0
2022-11-22 12:00:00,143.74,144.6,143.7,144.6,70426.0,143.74,144.6,143.7,144.6,70426.0
2022-11-22 13:00:00,144.65,145.15,144.4,144.94,60380.0,144.65,145.15,144.4,144.94,60380.0
2022-11-22 14:00:00,144.92,145.37,144.29,144.71,90377.0,144.92,145.37,144.29,144.71,90377.0
2022-11-22 15:00:00,144.69,146.41,144.69,146.36,260774.0,144.69,146.41,144.69,146.36,260774.0
2022-11-23 09:30:00,143.9,146.16,143.7,146.0,93769.0,143.9,146.16,143.7,146.0,93769.0
2022-11-23 10:00:00,146.08,148.43,145.59,148.04,111111.0,146.08,148.43,145.59,148.04,111111.0
2022-11-23 11:00:00,148.1,149.21,147.25,147.41,70005.0,148.1,149.21,147.25,147.41,70005.0
2022-11-23 12:00:00,147.49,148.49,147.38,147.55,48651.0,147.49,148.49,147.38,147.55,48651.0
2022-11-23 13:00:00,147.48,150.79,147.36,150.78,162306.0,147.48,150.79,147.36,150.78,162306.0
2022-11-23 14:00:00,150.83,151.85,150.03,150.3,109081.0,150.83,151.85,150.03,150.3,109081.0
2022-11-23 15:00:00,150.17,150.51,149.09,149.34,207957.0,150.17,150.51,149.09,149.34,207957.0
2022-11-25 09:30:00,147.84,149.24,147.4,148.48,56212.0,147.84,149.24,147.4,148.48,56212.0
2022-11-25 10:00:00,148.38,149.32,148.29,149.32,78323.0,148.38,149.32,148.29,149.32,78323.0
2022-11-25 11:00:00,149.26,149.74,148.36,148.78,63640.0,149.26,149.74,148.36,148.78,63640.0
2022-11-25 12:00:00,148.74,149.63,148.46,148.98,128830.0,148.74,149.63,148.46,148.98,128830.0
2022-11-28 09:30:00,148.44,150.59,147.97,149.8,123843.0,148.44,150.59,147.97,149.8,123843.0
2022-11-28 10:00:00,149.76,150.02,148.3,148.46,102282.0,149.76,150.02,148.3,148.46,102282.0
2022-11-28 11:00:00,148.45,148.93,148.1,148.75,96512.0,148.45,148.93,148.1,148.75,96512.0
2022-11-28 12:00:00,148.7,148.89,147.49,147.49,118489.0,148.7,148.89,147.49,147.49,118489.0
2022-11-28 13:00:00,147.48,147.75,146.5,146.53,194020.0,147.48,147.75,146.5,146.53,194020.0
2022-11-28 14:00:00,146.5,146.7,146.0,146.0,231961.0,146.5,146.7,146.0,146.0,231961.0
2022-11-28 15:00:00,146.03,146.06,144.62,145.22,452834.0,146.03,146.06,144.62,145.22,452834.0
2022-11-29 09:30:00,145.25,145.82,142.82,144.72,167159.0,145.25,145.82,142.82,144.72,167159.0
2022-11-29 10:00:00,144.77,145.27,143.85,144.28,161966.0,144.77,145.27,143.85,144.28,161966.0
2022-11-29 11:00:00,144.27,144.64,142.32,143.09,261559.0,144.27,144.64,142.32,143.09,261559.0
2022-11-29 12:00:00,143.16,144.18,142.89,143.37,203463.0,143.16,144.18,142.89,143.37,203463.0
2022-11-29 13:00:00,143.39,143.42,142.18,142.74,182684.0,143.39,143.42,142.18,142.74,182684.0
2022-11-29 14:00:00,142.76,143.38,142.13,142.95,206142.0,142.76,143.38,142.13,142.95,206142.0
2022-11-29 15:00:00,142.96,143.76,142.56,143.4,599528.0,142.96,143.76,142.56,143.4,599528.0
2022-11-30 09:30:00,158.03,162.23,155.5,159.99,1246469.0,158.03,162.23,155.5,159.99,1246469.0
2022-11-30 10:00:00,160.0,161.18,158.35,160.12,890158.0,160.0,161.18,158.35,160.12,890158.0
2022-11-30 11:00:00,160.18,160.8,159.09,160.53,515703.0,160.18,160.8,159.09,160.53,515703.0
2022-11-30 12:00:00,160.47,163.38,160.4,161.62,565841.0,160.47,163.38,160.4,161.62,565841.0
2022-11-30 13:00:00,161.59,163.48,160.68,163.31,471587.0,161.59,163.48,160.68,163.31,471587.0
2022-11-30 14:00:00,163.31,166.92,163.31,165.12,641612.0,163.31,166.92,163.31,165.12,641612.0
2022-11-30 15:00:00,165.12,167.93,165.11,167.93,1272657.0,165.12,167.93,165.11,167.93,1272657.0
2022-12-01 09:30:00,165.61,170.93,165.61,169.38,530357.0,165.61,170.93,165.61,169.38,530357.0
2022-12-01 10:00:00,169.39,170.05,165.0,166.8,343131.0,169.39,170.05,165.0,166.8,343131.0
2022-12-01 11:00:00,166.81,166.85,165.2,166.66,153515.0,166.81,166.85,165.2,166.66,153515.0
2022-12-01 12:00:00,166.71,167.6,165.87,166.95,135321.0,166.71,167.6,165.87,166.95,135321.0
2022-12-01 13:00:00,167.04,168.54,166.78,168.41,140779.0,167.04,168.54,166.78,168.41,140779.0
2022-12-01 14:00:00,168.31,169.96,168.08,169.85,154796.0,168.31,169.96,168.08,169.85,154796.0
2022-12-01 15:00:00,169.86,170.0,168.83,169.49,411110.0,169.86,170.0,168.83,169.49,411110.0
2022-12-02 09:30:00,166.04,169.35,164.41,168.65,196675.0,166.04,169.35,164.41,168.65,196675.0
2022-12-02 10:00:00,168.51,170.3,167.64,168.83,302433.0,168.51,170.3,167.64,168.83,302433.0
2022-12-02 11:00:00,168.9,170.07,168.22,168.8,180144.0,168.9,170.07,168.22,168.8,180144.0
2022-12-02 12:00:00,168.74,169.82,168.48,168.78,96109.0,168.74,169.82,168.48,168.78,96109.0
2022-12-02 13:00:00,168.76,170.08,168.26,169.75,105172.0,168.76,170.08,168.26,169.75,105172.0
2022-12-02 14:00:00,169.74,170.65,168.99,170.64,101938.0,169.74,170.65,168.99,170.64,101938.0
2022-12-02 15:00:00,170.66,171.28,170.32,171.02,463941.0,170.66,171.28,170.32,171.02,463941.0
2022-12-05 09:30:00,169.99,170.52,167.56,167.72,93278.0,169.99,170.52,167.56,167.72,93278.0
2022-12-05 10:00:00,167.63,167.68,166.09,167.09,255441.0,167.63,167.68,166.09,167.09,255441.0
2022-12-05 11:00:00,167.11,167.3,165.65,166.32,140679.0,167.11,167.3,165.65,166.32,140679.0
2022-12-05 12:00:00,166.43,167.58,165.59,165.73,126656.0,166.43,167.58,165.59,165.73,126656.0
2022-12-05 13:00:00,165.67,165.88,164.36,164.39,130818.0,165.67,165.88,164.36,164.39,130818.0
2022-12-05 14:00:00,164.39,165.05,163.7,163.93,190560.0,164.39,165.05,163.7,163.93,190560.0
2022-12-05 15:00:00,163.94,164.8,163.24,164.58,491246.0,163.94,164.8,163.24,164.58,491246.0
2022-12-06 09:30:00,165.32,165.32,162.03,162.03,80471.0,165.32,165.32,162.03,162.03,80471.0
2022-12-06 10:00:00,162.03,162.26,160.5,161.5,131694.0,162.03,162.26,160.5,161.5,131694.0
2022-12-06 11:00:00,161.48,161.64,160.64,161.07,153241.0,161.48,161.64,160.64,161.07,153241.0
2022-12-06 12:00:00,161.04,161.28,159.9,161.05,206533.0,161.04,161.28,159.9,161.05,206533.0
2022-12-06 13:00:00,160.99,161.07,159.94,160.17,117598.0,160.99,161.07,159.94,160.17,117598.0
2022-12-06 14:00:00,160.16,161.2,159.94,161.07,112299.0,160.16,161.2,159.94,161.07,112299.0
2022-12-06 15:00:00,161.08,161.79,160.81,161.47,309915.0,161.08,161.79,160.81,161.47,309915.0
2022-12-07 09:30:00,162.09,164.16,161.63,162.87,142434.0,162.09,164.16,161.63,162.87,142434.0
2022-12-07 10:00:00,162.77,164.47,161.7,163.61,188841.0,162.77,164.47,161.7,163.61,188841.0
2022-12-07 11:00:00,163.59,164.33,162.72,163.66,110866.0,163.59,164.33,162.72,163.66,110866.0
2022-12-07 12:00:00,163.59,164.16,162.87,164.02,96134.0,163.59,164.16,162.87,164.02,96134.0
2022-12-07 13:00:00,164.03,164.61,163.79,163.91,62785.0,164.03,164.61,163.79,163.91,62785.0
2022-12-07 14:00:00,163.95,164.92,163.37,164.44,100524.0,163.95,164.92,163.37,164.44,100524.0
2022-12-07 15:00:00,164.45,165.28,164.31,164.62,438779.0,164.45,165.28,164.31,164.62,438779.0
2022-12-08 09:30:00,165.61,168.32,163.71,168.06,73234.0,165.61,168.32,163.71,168.06,73234.0
2022-12-08 10:00:00,168.07,169.59,167.68,168.25,144796.0,168.07,169.59,167.68,168.25,144796.0
2022-12-08 11:00:00,168.34,168.89,167.2,168.08,108364.0,168.34,168.89,167.2,168.08,108364.0
2022-12-08 12:00:00,168.07,169.32,167.75,168.93,114284.0,168.07,169.32,167.75,168.93,114284.0
2022-12-08 13:00:00,169.01,170.77,168.73,170.42,255543.0,169.01,170.77,168.73,170.42,255543.0
2022-12-08 14:00:00,170.44,170.51,169.44,170.12,153206.0,170.44,170.51,169.44,170.12,153206.0
2022-12-08 15:00:00,170.13,170.28,168.7,169.38,415311.0,170.13,170.28,168.7,169.38,415311.0
2022-12-09 09:30:00,169.2,170.97,167.78,170.6,111356.0,169.2,170.97,167.78,170.6,111356.0
2022-12-09 10:00:00,170.74,172.94,169.83,170.74,253353.0,170.74,172.94,169.83,170.74,253353.0
2022-12-09 11:00:00,170.74,170.99,169.87,170.9,121555.0,170.74,170.99,169.87,170.9,121555.0
2022-12-09 12:00:00,170.78,171.22,170.59,170.75,49511.0,170.78,171.22,170.59,170.75,49511.0
2022-12-09 13:00:00,170.64,171.21,170.24,170.94,65007.0,170.64,171.21,170.24,170.94,65007.0
2022-12-09 14:00:00,170.87,171.27,170.41,170.87,63544.0,170.87,171.27,170.41,170.87,63544.0
2022-12-09 15:00:00,170.84,170.89,169.53,169.55,238763.0,170.84,170.89,169.53,169.55,238763.0
2022-12-12 09:30:00,170.26,172.78,169.53,171.68,190931.0,170.26,172.78,169.53,171.68,190931.0
2022-12-12 10:00:00,171.76,172.21,170.95,171.62,157016.0,171.76,172.21,170.95,171.62,157016.0
2022-12-12 11:00:00,171.62,172.81,171.26,172.52,155909.0,171.62,172.81,171.26,172.52,155909.0
2022-12-12 12:00:00,172.69,172.86,171.94,172.06,69532.0,172.69,172.86,171.94,172.06,69532.0
2022-12-12 13:00:00,172.06,172.41,171.56,172.14,107211.0,172.06,172.41,171.56,172.14,107211.0
2022-12-12 14:00:00,172.14,173.33,172.08,172.57,265205.0,172.14,173.33,172.08,172.57,265205.0
2022-12-12 15:00:00,172.57,172.98,172.0,172.74,463025.0,172.57,172.98,172.0,172.74,463025.0
2022-12-13 09:30:00,182.5,184.5,179.11,179.95,288980.0,182.5,184.5,179.11,179.95,288980.0
2022-12-13 10:00:00,179.84,180.04,177.91,178.75,240594.0,179.84,180.04,177.91,178.75,240594.0
2022-12-13 11:00:00,178.86,180.14,177.06,178.03,142065.0,178.86,180.14,177.06,178.03,142065.0
2022-12-13 12:00:00,178.05,178.05,175.39,175.78,225366.0,178.05,178.05,175.39,175.78,225366.0
2022-12-13 13:00:00,175.84,178.77,175.78,177.6,108167.0,175.84,178.77,175.78,177.6,108167.0
2022-12-13 14:00:00,177.76,178.37,176.76,176.95,79586.0,177.76,178.37,176.76,176.95,79586.0
2022-12-13 15:00:00,176.94,177.75,175.75,177.33,371475.0,176.94,177.75,175.75,177.33,371475.0
2022-12-14 09:30:00,176.53,180.29,176.34,179.75,104057.0,176.53,180.29,176.34,179.75,104057.0
2022-12-14 10:00:00,179.85,180.89,179.31,180.63,107885.0,179.85,180.89,179.31,180.63,107885.0
2022-12-14 11:00:00,180.63,181.24,179.96,180.22,70857.0,180.63,181.24,179.96,180.22,70857.0
2022-12-14 12:00:00,180.23,180.36,179.0,179.83,100120.0,180.23,180.36,179.0,179.83,100120.0
2022-12-14 13:00:00,179.83,181.05,179.33,180.54,169188.0,179.83,181.05,179.33,180.54,169188.0
2022-12-14 14:00:00,180.38,180.5,177.24,179.91,450622.0,180.38,180.5,177.24,179.91,450622.0
2022-12-14 15:00:00,179.75,182.11,178.41,179.3,730447.0,179.75,182.11,178.41,179.3,730447.0
2022-12-15 09:30:00,175.76,178.19,175.69,176.74,190296.0,175.76,178.19,175.69,176.74,190296.0
2022-12-15 10:00:00,176.74,177.3,174.69,174.96,241479.0,176.74,177.3,174.69,174.96,241479.0
2022-12-15 11:00:00,175.01,176.4,174.15,175.2,171467.0,175.01,176.4,174.15,175.2,171467.0
2022-12-15 12:00:00,175.47,176.1,174.44,174.98,159859.0,175.47,176.1,174.44,174.98,159859.0
2022-12-15 13:00:00,174.97,175.24,174.46,174.95,103415.0,174.97,175.24,174.46,174.95,103415.0
2022-12-15 14:00:00,174.96,175.07,174.19,174.91,96588.0,174.96,175.07,174.19,174.91,96588.0
2022-12-15 15:00:00,174.97,176.1,174.42,175.37,379255.0,174.97,176.1,174.42,175.37,379255.0
2022-12-16 09:30:00,174.47,175.74,174.01,174.75,162440.0,174.47,175.74,174.01,174.75,162440.0
2022-12-16 10:00:00,174.84,174.95,173.45,173.8,65004.0,174.84,174.95,173.45,173.8,65004.0
2022-12-16 11:00:00,173.89,174.12,172.94,173.34,50164.0,173.89,174.12,172.94,173.34,50164.0
2022-12-16 12:00:00,173.36,174.15,173.1,173.6,45259.0,173.36,174.15,173.1,173.6,45259.0
2022-12-16 13:00:00,173.57,174.83,173.57,173.89,64235.0,173.57,174.83,173.57,173.89,64235.0
2022-12-16 14:00:00,173.83,174.5,173.51,174.39,56204.0,173.83,174.5,173.51,174.39,56204.0
2022-12-16 15:00:00,174.35,176.25,174.35,175.15,270536.0,174.35,176.25,174.35,175.15,270536.0
2022-12-19 09:30:00,174.19,174.68,172.16,173.07,114300.0,174.19,174.68,172.16,173.07,114300.0
2022-12-19 10:00:00,173.08,175.4,172.41,172.41,186689.0,173.08,175.4,172.41,172.41,186689.0
2022-12-19 11:00:00,172.33,172.52,171.06,171.75,117824.0,172.33,172.52,171.06,171.75,117824.0
2022-12-19 12:00:00,171.79,172.19,170.82,170.84,89329.0,171.79,172.19,170.82,170.84,89329.0
2022-12-19 13:00:00,170.89,171.52,170.56,170.62,162199.0,170.89,171.52,170.56,170.62,162199.0
2022-12-19 14:00:00,170.64,171.01,169.8,169.91,116998.0,170.64,171.01,169.8,169.91,116998.0
2022-12-19 15:00:00,169.91,170.33,168.6,170.09,351800.0,169.91,170.33,168.6,170.09,351800.0
2022-12-20 09:30:00,168.89,171.04,168.15,170.55,73327.0,168.89,171.04,168.15,170.55,73327.0
2022-12-20 10:00:00,170.46,172.72,170.41,171.14,190945.0,170.46,172.72,170.41,171.14,190945.0
2022-12-20 11:00:00,171.15,171.98,170.48,171.86,63696.0,171.15,171.98,170.48,171.86,63696.0
2022-12-20 12:00:00,171.98,173.02,171.72,172.05,64456.0,171.98,173.02,171.72,172.05,64456.0
2022-12-20 13:00:00,172.06,172.65,171.31,172.08,38313.0,172.06,172.65,171.31,172.08,38313.0
2022-12-20 14:00:00,172.1,172.96,171.99,172.16,73607.0,172.1,172.96,171.99,172.16,73607.0
2022-12-20 15:00:00,172.16,172.63,171.61,172.12,165342.0,172.16,172.63,171.61,172.12,165342.0
2022-12-21 09:30:00,169.74,171.17,168.12,170.1,193144.0,169.74,171.17,168.12,170.1,193144.0
2022-12-21 10:00:00,170.23,172.0,169.29,171.54,254557.0,170.23,172.0,169.29,171.54,254557.0
2022-12-21 11:00:00,171.62,172.37,170.67,171.6,194715.0,171.62,172.37,170.67,171.6,194715.0
2022-12-21 12:00:00,171.6,171.69,170.88,171.5,158459.0,171.6,171.69,170.88,171.5,158459.0
2022-12-21 13:00:00,171.5,172.42,170.59,170.99,137892.0,171.5,172.42,170.59,170.99,137892.0
2022-12-21 14:00:00,170.99,171.52,170.06,170.5,141944.0,170.99,171.52,170.06,170.5,141944.0
2022-12-21 15:00:00,170.51,170.57,169.43,170.07,374872.0,170.51,170.57,169.43,170.07,374872.0
2022-12-22 09:30:00,167.99,168.53,166.06,166.48,112253.0,167.99,168.53,166.06,166.48,112253.0
2022-12-22 10:00:00,166.47,166.47,163.3,164.47,250261.0,166.47,166.47,163.3,164.47,250261.0
2022-12-22 11:00:00,164.39,164.94,163.85,164.78,96178.0,164.39,164.94,163.85,164.78,96178.0
2022-12-22 12:00:00,164.7,164.93,163.25,163.27,77064.0,164.7,164.93,163.25,163.27,77064.0
2022-12-22 13:00:00,163.3,163.3,161.83,162.99,150102.0,163.3,163.3,161.83,162.99,150102.0
2022-12-22 14:00:00,162.97,164.78,162.97,164.71,131600.0,162.97,164.78,162.97,164.71,131600.0
2022-12-22 15:00:00,164.71,165.95,164.5,165.61,301612.0,164.71,165.95,164.5,165.61,301612.0
2022-12-23 09:30:00,164.56,165.45,162.37,162.37,124735.0,164.56,165.45,162.37,162.37,124735.0
2022-12-23 10:00:00,162.62,165.22,162.29,163.83,103639.0,162.62,165.22,162.29,163.83,103639.0
2022-12-23 11:00:00,163.84,164.52,163.06,164.39,83551.0,163.84,164.52,163.06,164.39,83551.0
2022-12-23 12:00:00,164.43,164.92,163.91,164.03,68880.0,164.43,164.92,163.91,164.03,68880.0
2022-12-23 13:00:00,164.04,164.36,163.72,164.06,62787.0,164.04,164.36,163.72,164.06,62787.0
2022-12-23 14:00:00,164.08,164.78,163.83,164.76,53930.0,164.08,164.78,163.83,164.76,53930.0
2022-12-23 15:00:00,164.73,164.93,164.16,164.65,131549.0,164.73,164.93,164.16,164.65,131549.0
2022-12-27 09:30:00,163.65,163.79,160.6,161.75,39496.0,163.65,163.79,160.6,161.75,39496.0
2022-12-27 10:00:00,161.78,163.35,161.42,162.82,61727.0,161.78,163.35,161.42,162.82,61727.0
2022-12-27 11:00:00,162.97,163.57,162.42,162.93,43600.0,162.97,163.57,162.42,162.93,43600.0
2022-12-27 12:00:00,162.96,163.72,162.61,162.94,22069.0,162.96,163.72,162.61,162.94,22069.0
2022-12-27 13:00:00,162.91,163.55,162.9,163.3,38528.0,162.91,163.55,162.9,163.3,38528.0
2022-12-27 14:00:00,163.3,164.15,163.24,163.82,49523.0,163.3,164.15,163.24,163.82,49523.0
2022-12-27 15:00:00,163.86,164.52,163.32,163.47,105790.0,163.86,164.52,163.32,163.47,105790.0
2022-12-28 09:30:00,163.34,164.62,162.68,164.34,50153.0,163.34,164.62,162.68,164.34,50153.0
2022-12-28 10:00:00,164.59,164.92,162.93,162.94,54403.0,164.59,164.92,162.93,162.94,54403.0
2022-12-28 11:00:00,162.88,163.52,162.55,163.08,45041.0,162.88,163.52,162.55,163.08,45041.0
2022-12-28 12:00:00,163.07,164.35,162.7,164.3,70993.0,163.07,164.35,162.7,164.3,70993.0
2022-12-28 13:00:00,164.3,165.0,163.39,163.44,60561.0,164.3,165.0,163.39,163.44,60561.0
2022-12-28 14:00:00,163.45,163.65,162.61,163.12,51228.0,163.45,163.65,162.61,163.12,51228.0
2022-12-28 15:00:00,163.1,163.15,162.56,162.95,148105.0,163.1,163.15,162.56,162.95,148105.0
2022-12-29 09:30:00,164.16,165.6,163.26,165.37,43809.0,164.16,165.6,163.26,165.37,43809.0
2022-12-29 10:00:00,165.43,167.74,165.23,167.27,84365.0,165.43,167.74,165.23,167.27,84365.0
2022-12-29 11:00:00,167.33,168.44,166.72,168.44,61612.0,167.33,168.44,166.72,168.44,61612.0
2022-12-29 12:00:00,168.48,168.71,167.33,167.33,82979.0,168.48,168.71,167.33,167.33,82979.0
2022-12-29 13:00:00,167.32,167.94,166.95,167.78,153241.0,167.32,167.94,166.95,167.78,153241.0
2022-12-29 14:00:00,167.78,168.28,167.25,167.84,101862.0,167.78,168.28,167.25,167.84,101862.0
2022-12-29 15:00:00,167.87,168.77,167.66,167.7,278824.0,167.87,168.77,167.66,167.7,278824.0
2022-12-30 09:30:00,164.28,167.2,164.27,166.89,81388.0,164.28,167.2,164.27,166.89,81388.0
2022-12-30 10:00:00,166.83,167.04,165.87,166.32,60901.0,166.83,167.04,165.87,166.32,60901.0
2022-12-30 11:00:00,166.31,167.08,166.09,166.68,54565.0,166.31,167.08,166.09,166.68,54565.0
2022-12-30 12:00:00,166.73,166.73,165.99,166.4,34512.0,166.73,166.73,165.99,166.4,34512.0
2022-12-30 13:00:00,166.44,166.55,165.37,165.66,43630.0,166.44,166.55,165.37,165.66,43630.0
2022-12-30 14:00:00,165.61,166.03,165.36,165.9,57602.0,165.61,166.03,165.36,165.9,57602.0
2022-12-30 15:00:00,165.86,167.4,165.86,167.33,206579.0,165.86,167.4,165.86,167.33,206579.0
2023-01-03 09:30:00,170.7,173.87,168.65,169.27,178371.0,170.7,173.87,168.65,169.27,178371.0
2023-01-03 10:00:00,169.35,169.35,167.92,169.21,114808.0,169.35,169.35,167.92,169.21,114808.0
2023-01-03 11:00:00,169.27,169.34,167.04,167.46,208350.0,169.27,169.34,167.04,167.46,208350.0
2023-01-03 12:00:00,167.42,168.51,167.23,168.47,167368.0,167.42,168.51,167.23,168.47,167368.0
2023-01-03 13:00:00,168.52,169.88,168.14,169.69,92647.0,168.52,169.88,168.14,169.69,92647.0
2023-01-03 14:00:00,169.7,170.53,168.93,169.71,179903.0,169.7,170.53,168.93,169.71,179903.0
2023-01-03 15:00:00,169.71,170.54,169.3,169.35,342335.0,169.71,170.54,169.3,169.35,342335.0
2023-01-04 09:30:00,171.31,173.16,170.79,172.17,162662.0,171.31,173.16,170.79,172.17,162662.0
2023-01-04 10:00:00,171.9,172.0,169.08,170.72,92754.0,171.9,172.0,169.08,170.72,92754.0
2023-01-04 11:00:00,170.79,172.22,170.54,171.72,108178.0,170.79,172.22,170.54,171.72,108178.0
2023-01-04 12:00:00,171.64,171.75,170.83,171.1,75195.0,171.64,171.75,170.83,171.1,75195.0
2023-01-04 13:00:00,171.09,171.8,170.73,171.16,133428.0,171.09,171.8,170.73,171.16,133428.0
2023-01-04 14:00:00,171.12,171.88,168.99,170.89,105611.0,171.12,171.88,168.99,170.89,105611.0
2023-01-04 15:00:00,170.98,171.47,169.54,171.22,263467.0,170.98,171.47,169.54,171.22,263467.0
2023-01-05 09:30:00,167.52,167.52,162.92,163.33,230958.0,167.52,167.52,162.92,163.33,230958.0
2023-01-05 10:00:00,163.19,164.14,160.74,161.52,349242.0,163.19,164.14,160.74,161.52,349242.0
2023-01-05 11:00:00,161.52,162.01,160.25,160.25,194607.0,161.52,162.01,160.25,160.25,194607.0
2023-01-05 12:00:00,160.23,160.78,158.42,158.42,186765.0,160.23,160.78,158.42,158.42,186765.0
2023-01-05 13:00:00,158.43,160.72,157.85,160.45,211297.0,158.43,160.72,157.85,160.45,211297.0
2023-01-05 14:00:00,160.37,162.46,160.06,161.14,197977.0,160.37,162.46,160.06,161.14,197977.0
2023-01-05 15:00:00,161.09,161.21,159.93,160.19,358147.0,161.09,161.21,159.93,160.19,358147.0
2023-01-06 09:30:00,163.21,164.73,157.95,158.44,151687.0,163.21,164.73,157.95,158.44,151687.0
2023-01-06 10:00:00,158.46,162.11,158.34,162.1,187455.0,158.46,162.11,158.34,162.1,187455.0
2023-01-06 11:00:00,162.05,162.33,160.84,161.81,83098.0,162.05,162.33,160.84,161.81,83098.0
2023-01-06 12:00:00,161.92,161.92,160.91,161.65,78144.0,161.92,161.92,160.91,161.65,78144.0
2023-01-06 13:00:00,161.69,162.64,161.69,161.97,120047.0,161.69,162.64,161.69,161.97,120047.0
2023-01-06 14:00:00,162.05,162.17,161.1,161.92,132623.0,162.05,162.17,161.1,161.92,132623.0
2023-01-06 15:00:00,161.92,162.5,160.98,161.13,299259.0,161.92,162.5,160.98,161.13,299259.0
2023-01-09 09:30:00,162.2,166.85,162.2,166.55,102739.0,162.2,166.85,162.2,166.55,102739.0
2023-01-09 10:00:00,166.56,166.91,164.4,165.45,163426.0,166.56,166.91,164.4,165.45,163426.0
2023-01-09 11:00:00,165.47,166.76,165.37,166.57,107782.0,165.47,166.76,165.37,166.57,107782.0
2023-01-09 12:00:00,166.57,167.1,165.94,166.35,74812.0,166.57,167.1,165.94,166.35,74812.0
2023-01-09 13:00:00,166.29,166.6,164.19,164.28,116541.0,166.29,166.6,164.19,164.28,116541.0
2023-01-09 14:00:00,164.33,165.08,162.92,162.94,122244.0,164.33,165.08,162.92,162.94,122244.0
2023-01-09 15:00:00,162.95,163.54,162.65,162.98,212230.0,162.95,163.54,162.65,162.98,212230.0
2023-01-10 09:30:00,161.09,163.72,161.06,162.09,71553.0,161.09,163.72,161.06,162.09,71553.0
2023-01-10 10:00:00,162.18,162.78,160.0,160.69,197108.0,162.18,162.78,160.0,160.69,197108.0
2023-01-10 11:00:00,160.53,160.71,159.09,159.49,165932.0,160.53,160.71,159.09,159.49,165932.0
2023-01-10 12:00:00,159.55,160.11,158.94,159.92,68586.0,159.55,160.11,158.94,159.92,68586.0
2023-01-10 13:00:00,159.92,160.32,159.18,159.49,112817.0,159.92,160.32,159.18,159.49,112817.0
2023-01-10 14:00:00,159.63,161.0,159.34,159.74,121690.0,159.63,161.0,159.34,159.74,121690.0
2023-01-10 15:00:00,159.81,160.25,159.21,160.25,315733.0,159.81,160.25,159.21,160.25,315733.0
2023-01-11 09:30:00,160.38,161.14,159.0,160.66,81743.0,160.38,161.14,159.0,160.66,81743.0
2023-01-11 10:00:00,160.65,163.2,160.12,160.97,256619.0,160.65,163.2,160.12,160.97,256619.0
2023-01-11 11:00:00,161.06,162.85,161.06,162.53,60006.0,161.06,162.85,161.06,162.53,60006.0
2023-01-11 12:00:00,162.6,163.78,162.43,163.78,101496.0,162.6,163.78,162.43,163.78,101496.0
2023-01-11 13:00:00,163.79,164.41,163.59,164.2,76061.0,163.79,164.41,163.59,164.2,76061.0
2023-01-11 14:00:00,164.2,164.27,163.49,163.74,90629.0,164.2,164.27,163.49,163.74,90629.0
2023-01-11 15:00:00,163.78,163.97,162.55,163.91,379926.0,163.78,163.97,162.55,163.91,379926.0
2023-01-12 09:30:00,163.83,164.58,158.74,159.47,135566.0,163.83,164.58,158.74,159.47,135566.0
2023-01-12 10:00:00,159.44,162.82,159.44,161.31,216568.0,159.44,162.82,159.44,161.31,216568.0
2023-01-12 11:00:00,161.28,162.24,160.56,162.24,79197.0,161.28,162.24,160.56,162.24,79197.0
2023-01-12 12:00:00,162.08,163.07,161.61,162.57,153805.0,162.08,163.07,161.61,162.57,153805.0
2023-01-12 13:00:00,162.57,163.48,161.16,163.23,137412.0,162.57,163.48,161.16,163.23,137412.0
2023-01-12 14:00:00,163.31,163.95,163.08,163.41,151540.0,163.31,163.95,163.08,163.41,151540.0
2023-01-12 15:00:00,163.34,163.79,162.58,163.53,377676.0,163.34,163.79,162.58,163.53,377676.0
2023-01-13 09:30:00,163.02,165.0,162.61,164.12,222836.0,163.02,165.0,162.61,164.12,222836.0
2023-01-13 10:00:00,164.09,167.09,163.56,166.67,183260.0,164.09,167.09,163.56,166.67,183260.0
2023-01-13 11:00:00,166.78,167.25,165.7,166.5,117676.0,166.78,167.25,165.7,166.5,117676.0
2023-01-13 12:00:00,166.55,167.14,166.3,166.73,92254.0,166.55,167.14,166.3,166.73,92254.0
2023-01-13 13:00:00,166.65,166.75,165.97,166.37,65142.0,166.65,166.75,165.97,166.37,65142.0
2023-01-13 14:00:00,166.42,167.56,166.09,167.01,92529.0,166.42,167.56,166.09,167.01,92529.0
2023-01-13 15:00:00,167.0,167.99,166.96,167.14,300217.0,167.0,167.99,166.96,167.14,300217.0
2023-01-17 09:30:00,162.62,166.05,162.62,165.86,285532.0,162.62,166.05,162.62,165.86,285532.0
2023-01-17 10:00:00,165.86,168.68,165.78,167.5,323679.0,165.86,168.68,165.78,167.5,323679.0
2023-01-17 11:00:00,167.52,167.73,166.15,167.43,76819.0,167.52,167.73,166.15,167.43,76819.0
2023-01-17 12:00:00,167.38,168.0,166.86,167.85,155831.0,167.38,168.0,166.86,167.85,155831.0
2023-01-17 13:00:00,168.04,168.61,167.68,168.11,92339.0,168.04,168.61,167.68,168.11,92339.0
2023-01-17 14:00:00,168.05,168.1,166.78,166.93,131648.0,168.05,168.1,166.78,166.93,131648.0
2023-01-17 15:00:00,166.99,167.46,165.91,166.68,406611.0,166.99,167.46,165.91,166.68,406611.0
2023-01-18 09:30:00,168.35,169.18,167.11,169.18,100936.0,168.35,169.18,167.11,169.18,100936.0
2023-01-18 10:00:00,169.21,170.17,165.65,166.53,215364.0,169.21,170.17,165.65,166.53,215364.0
2023-01-18 11:00:00,166.54,166.79,164.9,165.36,138529.0,166.54,166.79,164.9,165.36,138529.0
2023-01-18 12:00:00,165.35,166.32,164.92,165.3,68819.0,165.35,166.32,164.92,165.3,68819.0
2023-01-18 13:00:00,165.28,166.24,164.93,166.03,69674.0,165.28,166.24,164.93,166.03,69674.0
2023-01-18 14:00:00,166.02,166.37,165.19,165.53,91511.0,166.02,166.37,165.19,165.53,91511.0
2023-01-18 15:00:00,165.53,165.53,164.14,164.15,273435.0,165.53,165.53,164.14,164.15,273435.0
2023-01-19 09:30:00,163.25,166.96,162.99,166.14,165524.0,163.25,166.96,162.99,166.14,165524.0
2023-01-19 10:00:00,166.14,168.19,165.8,166.26,309535.0,166.14,168.19,165.8,166.26,309535.0
2023-01-19 11:00:00,166.24,166.79,165.51,165.59,103776.0,166.24,166.79,165.51,165.59,103776.0
2023-01-19 12:00:00,165.74,166.75,165.73,166.16,66364.0,165.74,166.75,165.73,166.16,66364.0
2023-01-19 13:00:00,166.24,166.99,165.85,166.64,84984.0,166.24,166.99,165.85,166.64,84984.0
2023-01-19 14:00:00,166.66,169.0,166.45,167.42,208912.0,166.66,169.0,166.45,167.42,208912.0
2023-01-19 15:00:00,167.5,168.1,167.29,167.41,243011.0,167.5,168.1,167.29,167.41,243011.0
2023-01-20 09:30:00,168.7,170.5,167.97,169.95,166123.0,168.7,170.5,167.97,169.95,166123.0
2023-01-20 10:00:00,169.96,172.1,169.73,172.02,269124.0,169.96,172.1,169.73,172.02,269124.0
2023-01-20 11:00:00,172.05,173.41,172.0,173.04,211876.0,172.05,173.41,172.0,173.04,211876.0
2023-01-20 12:00:00,173.08,173.49,171.76,171.84,144321.0,173.08,173.49,171.76,171.84,144321.0
2023-01-20 13:00:00,171.74,173.51,171.64,173.41,125418.0,171.74,173.51,171.64,173.41,125418.0
2023-01-20 14:00:00,173.44,174.39,172.91,173.81,139853.0,173.44,174.39,172.91,173.81,139853.0
2023-01-20 15:00:00,173.88,174.37,172.71,173.36,439005.0,173.88,174.37,172.71,173.36,439005.0
2023-01-23 09:30:00,171.26,174.34,171.08,173.97,97602.0,171.26,174.34,171.08,173.97,97602.0
2023-01-23 10:00:00,174.05,175.71,173.67,174.89,150796.0,174.05,175.71,173.67,174.89,150796.0
2023-01-23 11:00:00,174.93,175.44,174.05,174.99,180029.0,174.93,175.44,174.05,174.99,180029.0
2023-01-23 12:00:00,175.06,175.13,174.4,175.13,87260.0,175.06,175.13,174.4,175.13,87260.0
2023-01-23 13:00:00,175.04,175.97,174.82,175.61,73611.0,175.04,175.97,174.82,175.61,73611.0
2023-01-23 14:00:00,175.55,176.23,174.69,175.58,166667.0,175.55,176.23,174.69,175.58,166667.0
2023-01-23 15:00:00,175.69,176.54,175.49,176.37,332174.0,175.69,176.54,175.49,176.37,332174.0
2023-01-24 09:30:00,175.7,176.86,174.84,176.4,57051.0,175.7,176.86,174.84,176.4,57051.0
2023-01-24 10:00:00,176.25,176.37,172.49,173.0,182148.0,176.25,176.37,172.49,173.0,182148.0
2023-01-24 11:00:00,173.12,173.68,172.68,172.91,70677.0,173.12,173.68,172.68,172.91,70677.0
2023-01-24 12:00:00,172.92,173.57,172.51,173.37,83523.0,172.92,173.57,172.51,173.37,83523.0
2023-01-24 13:00:00,173.28,174.35,173.28,173.86,68518.0,173.28,174.35,173.28,173.86,68518.0
2023-01-24 14:00:00,173.84,174.04,173.37,173.47,65194.0,173.84,174.04,173.37,173.47,65194.0
2023-01-24 15:00:00,173.47,173.67,172.28,172.53,285829.0,173.47,173.67,172.28,172.53,285829.0
2023-01-25 09:30:00,168.53,171.32,167.5,168.53,131574.0,168.53,171.32,167.5,168.53,131574.0
2023-01-25 10:00:00,168.45,170.71,167.74,170.65,122636.0,168.45,170.71,167.74,170.65,122636.0
2023-01-25 11:00:00,170.64,171.69,170.27,171.32,41927.0,170.64,171.69,170.27,171.32,41927.0
2023-01-25 12:00:00,171.35,171.89,170.51,171.84,38487.0,171.35,171.89,170.51,171.84,38487.0
2023-01-25 13:00:00,171.74,173.08,171.72,172.71,60985.0,171.74,173.08,171.72,172.71,60985.0
2023-01-25 14:00:00,172.76,174.29,172.5,173.97,56488.0,172.76,174.29,172.5,173.97,56488.0
2023-01-25 15:00:00,173.97,174.85,173.97,174.55,211832.0,173.97,174.85,173.97,174.55,211832.0
2023-01-26 09:30:00,177.27,179.4,177.22,178.5,157674.0,177.27,179.4,177.22,178.5,157674.0
2023-01-26 10:00:00,178.54,179.65,176.58,176.59,205019.0,178.54,179.65,176.58,176.59,205019.0
2023-01-26 11:00:00,176.65,177.52,175.96,176.58,87402.0,176.65,177.52,175.96,176.58,87402.0
2023-01-26 12:00:00,176.6,177.81,176.58,176.92,75409.0,176.6,177.81,176.58,176.92,75409.0
2023-01-26 13:00:00,176.87,177.45,176.23,177.02,52434.0,176.87,177.45,176.23,177.02,52434.0
2023-01-26 14:00:00,176.94,177.45,176.71,177.45,61236.0,176.94,177.45,176.71,177.45,61236.0
2023-01-26 15:00:00,177.44,179.01,177.24,178.88,248745.0,177.44,179.01,177.24,178.88,248745.0
2023-01-27 09:30:00,177.09,179.04,176.53,179.04,40607.0,177.09,179.04,176.53,179.04,40607.0
2023-01-27 10:00:00,179.19,179.63,177.49,178.19,70799.0,179.19,179.63,177.49,178.19,70799.0
2023-01-27 11:00:00,177.96,179.09,177.29,178.73,80375.0,177.96,179.09,177.29,178.73,80375.0
2023-01-27 12:00:00,178.58,179.42,178.27,179.25,57287.0,178.58,179.42,178.27,179.25,57287.0
2023-01-27 13:00:00,179.24,179.74,178.81,179.55,49448.0,179.24,179.74,178.81,179.55,49448.0
2023-01-27 14:00:00,179.5,179.67,179.02,179.13,39544.0,179.5,179.67,179.02,179.13,39544.0
2023-01-27 15:00:00,179.11,179.74,177.48,177.58,330334.0,179.11,179.74,177.48,177.58,330334.0
2023-01-30 09:30:00,175.21,176.53,174.82,175.86,53242.0,175.21,176.53,174.82,175.86,53242.0
2023-01-30 10:00:00,176.04,176.15,173.29,175.22,149434.0,176.04,176.15,173.29,175.22,149434.0
2023-01-30 11:00:00,175.22,177.04,174.99,176.44,116524.0,175.22,177.04,174.99,176.44,116524.0
2023-01-30 12:00:00,176.39,176.95,175.61,176.0,114593.0,176.39,176.95,175.61,176.0,114593.0
2023-01-30 13:00:00,175.99,177.12,175.35,175.63,68641.0,175.99,177.12,175.35,175.63,68641.0
2023-01-30 14:00:00,175.67,176.41,175.49,175.84,50125.0,175.67,176.41,175.49,175.84,50125.0
2023-01-30 15:00:00,175.88,177.36,175.83,176.44,301961.0,175.88,177.36,175.83,176.44,301961.0
2023-01-31 09:30:00,177.7,178.93,176.95,177.69,81055.0,177.7,178.93,176.95,177.69,81055.0
2023-01-31 10:00:00,177.78,179.24,176.9,179.03,136316.0,177.78,179.24,176.9,179.03,136316.0
2023-01-31 11:00:00,179.03,180.0,178.57,179.91,112563.0,179.03,180.0,178.57,179.91,112563.0
2023-01-31 12:00:00,179.92,179.98,178.19,178.37,48524.0,179.92,179.98,178.19,178.37,48524.0
2023-01-31 13:00:00,178.33,178.85,177.79,178.72,37943.0,178.33,178.85,177.79,178.72,37943.0
2023-01-31 14:00:00,178.78,180.46,178.53,180.26,129765.0,178.78,180.46,178.53,180.26,129765.0
2023-01-31 15:00:00,180.33,181.51,179.54,181.4,526970.0,180.33,181.51,179.54,181.4,526970.0
2023-02-01 09:30:00,180.58,182.34,178.71,180.77,154932.0,180.58,182.34,178.71,180.77,154932.0
2023-02-01 10:00:00,180.82,180.83,178.05,178.19,76670.0,180.82,180.83,178.05,178.19,76670.0
2023-02-01 11:00:00,178.07,178.91,177.78,178.21,68244.0,178.07,178.91,177.78,178.21,68244.0
2023-02-01 12:00:00,178.26,178.92,177.98,178.43,52184.0,178.26,178.92,177.98,178.43,52184.0
2023-02-01 13:00:00,178.49,179.62,178.32,179.28,52722.0,178.49,179.62,178.32,179.28,52722.0
2023-02-01 14:00:00,179.05,185.42,178.56,184.5,226338.0,179.05,185.42,178.56,184.5,226338.0
2023-02-01 15:00:00,184.59,187.19,183.94,185.32,510763.0,184.59,187.19,183.94,185.32,510763.0
2023-02-02 09:30:00,189.48,192.08,189.48,189.72,208895.0,189.48,192.08,189.48,189.72,208895.0
2023-02-02 10:00:00,189.66,192.82,189.15,191.99,290046.0,189.66,192.82,189.15,191.99,290046.0
2023-02-02 11:00:00,191.89,192.36,189.97,190.72,147610.0,191.89,192.36,189.97,190.72,147610.0
2023-02-02 12:00:00,190.62,191.54,190.5,190.95,56575.0,190.62,191.54,190.5,190.95,56575.0
2023-02-02 13:00:00,190.96,192.59,190.92,192.56,115493.0,190.96,192.59,190.92,192.56,115493.0
2023-02-02 14:00:00,192.57,192.66,189.49,190.09,180550.0,192.57,192.66,189.49,190.09,180550.0
2023-02-02 15:00:00,189.93,191.28,189.38,191.07,532843.0,189.93,191.28,189.38,191.07,532843.0
2023-02-03 09:30:00,186.3,188.66,185.0,187.63,132598.0,186.3,188.66,185.0,187.63,132598.0
2023-02-03 10:00:00,187.31,189.48,186.67,188.36,90524.0,187.31,189.48,186.67,188.36,90524.0
2023-02-03 11:00:00,188.28,189.71,187.79,187.83,264580.0,188.28,189.71,187.79,187.83,264580.0
2023-02-03 12:00:00,187.71,188.44,186.08,186.12,101922.0,187.71,188.44,186.08,186.12,101922.0
2023-02-03 13:00:00,186.14,186.19,184.52,185.42,156948.0,186.14,186.19,184.52,185.42,156948.0
2023-02-03 14:00:00,185.33,185.85,184.67,184.76,83598.0,185.33,185.85,184.67,184.76,83598.0
2023-02-03 15:00:00,184.72,186.23,184.29,185.87,397399.0,184.72,186.23,184.29,185.87,397399.0
2023-02-06 09:30:00,182.83,184.21,181.77,182.55,86170.0,182.83,184.21,181.77,182.55,86170.0
2023-02-06 10:00:00,182.74,183.99,181.79,183.08,134150.0,182.74,183.99,181.79,183.08,134150.0
2023-02-06 11:00:00,183.17,184.96,182.73,184.64,151468.0,183.17,184.96,182.73,184.64,151468.0
2023-02-06 12:00:00,184.61,185.26,184.15,185.13,171083.0,184.61,185.26,184.15,185.13,171083.0
2023-02-06 13:00:00,185.05,185.48,184.41,184.93,60158.0,185.05,185.48,184.41,184.93,60158.0
2023-02-06 14:00:00,184.95,185.64,184.46,184.88,94998.0,184.95,185.64,184.46,184.88,94998.0
2023-02-06 15:00:00,184.84,184.87,183.04,183.82,357238.0,184.84,184.87,183.04,183.82,357238.0
2023-02-07 09:30:00,184.24,185.76,183.39,184.25,231833.0,184.24,185.76,183.39,184.25,231833.0
2023-02-07 10:00:00,184.3,186.75,183.61,186.4,308102.0,184.3,186.75,183.61,186.4,308102.0
2023-02-07 11:00:00,186.41,187.88,186.4,186.9,151173.0,186.41,187.88,186.4,186.9,151173.0
2023-02-07 12:00:00,186.8,191.04,186.43,190.15,197386.0,186.8,191.04,186.43,190.15,197386.0
2023-02-07 13:00:00,190.28,190.52,185.14,187.12,384777.0,190.28,190.52,185.14,187.12,384777.0
2023-02-07 14:00:00,187.13,190.7,187.06,190.68,157147.0,187.13,190.7,187.06,190.68,157147.0
2023-02-07 15:00:00,190.75,193.01,190.02,191.68,537808.0,190.75,193.01,190.02,191.68,537808.0
2023-02-08 09:30:00,191.34,191.74,189.2,190.47,85120.0,191.34,191.74,189.2,190.47,85120.0
2023-02-08 10:00:00,190.43,192.05,187.9,189.56,146695.0,190.43,192.05,187.9,189.56,146695.0
2023-02-08 11:00:00,189.29,189.56,187.52,188.34,115674.0,189.29,189.56,187.52,188.34,115674.0
2023-02-08 12:00:00,188.27,189.16,187.75,189.16,65681.0,188.27,189.16,187.75,189.16,65681.0
2023-02-08 13:00:00,189.24,189.85,188.13,188.43,64684.0,189.24,189.85,188.13,188.43,64684.0
2023-02-08 14:00:00,188.31,188.57,187.43,188.03,77579.0,188.31,188.57,187.43,188.03,77579.0
2023-02-08 15:00:00,188.02,189.06,187.47,188.74,371719.0,188.02,189.06,187.47,188.74,371719.0
2023-02-09 09:30:00,192.23,193.64,191.39,193.05,73613.0,192.23,193.64,191.39,193.05,73613.0
2023-02-09 10:00:00,193.14,193.43,191.78,192.7,132140.0,193.14,193.43,191.78,192.7,132140.0
2023-02-09 11:00:00,192.65,192.68,190.55,191.65,130215.0,192.65,192.68,190.55,191.65,130215.0
2023-02-09 12:00:00,191.68,193.45,191.0,192.25,173738.0,191.68,193.45,191.0,192.25,173738.0
2023-02-09 13:00:00,192.17,192.62,191.05,191.4,189420.0,192.17,192.62,191.05,191.4,189420.0
2023-02-09 14:00:00,191.37,191.8,190.79,191.74,177169.0,191.37,191.8,190.79,191.74,177169.0
2023-02-09 15:00:00,191.68,191.69,189.52,189.77,541343.0,191.68,191.69,189.52,189.77,541343.0
2023-02-10 09:30:00,186.81,189.43,186.81,188.91,85766.0,186.81,189.43,186.81,188.91,85766.0
2023-02-10 10:00:00,188.89,188.89,185.72,186.31,154548.0,188.89,188.89,185.72,186.31,154548.0
2023-02-10 11:00:00,186.28,186.28,184.59,184.63,163061.0,186.28,186.28,184.59,184.63,163061.0
2023-02-10 12:00:00,184.63,185.54,184.31,185.5,90273.0,184.63,185.54,184.31,185.5,90273.0
2023-02-10 13:00:00,185.52,186.26,185.09,186.06,95253.0,185.52,186.26,185.09,186.06,95253.0
2023-02-10 14:00:00,186.06,186.24,185.25,186.14,84530.0,186.06,186.24,185.25,186.14,84530.0
2023-02-10 15:00:00,186.22,186.98,185.79,186.85,172305.0,186.22,186.98,185.79,186.85,172305.0
2023-02-13 09:30:00,187.84,188.05,184.83,187.51,72317.0,187.84,188.05,184.83,187.51,72317.0
2023-02-13 10:00:00,187.52,188.34,186.71,187.03,136256.0,187.52,188.34,186.71,187.03,136256.0
2023-02-13 11:00:00,186.94,187.83,186.8,187.14,54786.0,186.94,187.83,186.8,187.14,54786.0
2023-02-13 12:00:00,187.12,187.34,186.42,187.02,49644.0,187.12,187.34,186.42,187.02,49644.0
2023-02-13 13:00:00,187.01,188.45,186.45,188.42,68639.0,187.01,188.45,186.45,188.42,68639.0
2023-02-13 14:00:00,188.43,188.59,186.25,186.73,63131.0,188.43,188.59,186.25,186.73,63131.0
2023-02-13 15:00:00,186.74,188.28,186.35,188.28,253621.0,186.74,188.28,186.35,188.28,253621.0
2023-02-14 09:30:00,187.23,189.7,186.16,189.61,66271.0,187.23,189.7,186.16,189.61,66271.0
2023-02-14 10:00:00,189.43,192.85,188.55,189.78,120275.0,189.43,192.85,188.55,189.78,120275.0
2023-02-14 11:00:00,189.77,190.49,187.8,188.47,46025.0,189.77,190.49,187.8,188.47,46025.0
2023-02-14 12:00:00,188.47,190.0,188.39,189.4,52729.0,188.47,190.0,188.39,189.4,52729.0
2023-02-14 13:00:00,189.41,190.76,189.36,190.04,33581.0,189.41,190.76,189.36,190.04,33581.0
2023-02-14 14:00:00,189.94,190.71,189.06,190.24,62525.0,189.94,190.71,189.06,190.24,62525.0
2023-02-14 15:00:00,190.15,190.6,189.48,189.48,153565.0,190.15,190.6,189.48,189.48,153565.0
2023-02-15 09:30:00,188.94,189.87,188.0,189.17,74780.0,188.94,189.87,188.0,189.17,74780.0
2023-02-15 10:00:00,189.02,189.98,188.14,188.28,56955.0,189.02,189.98,188.14,188.28,56955.0
2023-02-15 11:00:00,188.24,190.66,188.24,190.38,84919.0,188.24,190.66,188.24,190.38,84919.0
2023-02-15 12:00:00,190.41,190.52,188.99,189.29,70029.0,190.41,190.52,188.99,189.29,70029.0
2023-02-15 13:00:00,189.46,190.25,189.18,189.9,69573.0,189.46,190.25,189.18,189.9,69573.0
2023-02-15 14:00:00,189.91,191.15,189.12,189.25,133256.0,189.91,191.15,189.12,189.25,133256.0
2023-02-15 15:00:00,189.25,190.94,189.11,190.94,200853.0,189.25,190.94,189.11,190.94,200853.0
2023-02-16 09:30:00,186.13,188.54,185.07,188.34,86844.0,186.13,188.54,185.07,188.34,86844.0
2023-02-16 10:00:00,188.05,190.25,187.78,190.21,69755.0,188.05,190.25,187.78,190.21,69755.0
2023-02-16 11:00:00,190.28,190.76,189.04,189.04,88554.0,190.28,190.76,189.04,189.04,88554.0
2023-02-16 12:00:00,189.0,189.85,187.93,189.15,85093.0,189.0,189.85,187.93,189.15,85093.0
2023-02-16 13:00:00,189.17,190.2,189.06,190.12,51526.0,189.17,190.2,189.06,190.12,51526.0
2023-02-16 14:00:00,190.12,190.35,189.31,189.53,61520.0,190.12,190.35,189.31,189.53,61520.0
2023-02-16 15:00:00,189.52,189.55,187.15,187.67,250856.0,189.52,189.55,187.15,187.67,250856.0
2023-02-17 09:30:00,186.63,186.98,183.03,184.13,72341.0,186.63,186.98,183.03,184.13,72341.0
2023-02-17 10:00:00,184.09,186.33,183.43,184.75,78195.0,184.09,186.33,183.43,184.75,78195.0
2023-02-17 11:00:00,184.71,184.88,184.0,184.46,54160.0,184.71,184.88,184.0,184.46,54160.0
2023-02-17 12:00:00,184.55,184.92,183.6,183.95,24032.0,184.55,184.92,183.6,183.95,24032.0
2023-02-17 13:00:00,183.97,184.5,183.5,183.89,31126.0,183.97,184.5,183.5,183.89,31126.0
2023-02-17 14:00:00,184.07,185.02,183.7,184.91,47580.0,184.07,185.02,183.7,184.91,47580.0
2023-02-17 15:00:00,184.98,186.28,184.67,185.75,206063.0,184.98,186.28,184.67,185.75,206063.0
2023-02-21 09:30:00,184.0,184.52,181.6,183.51,175703.0,184.0,184.52,181.6,183.51,175703.0
2023-02-21 10:00:00,183.45,184.07,182.52,182.94,103410.0,183.45,184.07,182.52,182.94,103410.0
2023-02-21 11:00:00,182.92,183.04,182.28,182.41,87490.0,182.92,183.04,182.28,182.41,87490.0
2023-02-21 12:00:00,182.5,182.75,181.74,182.73,61878.0,182.5,182.75,181.74,182.73,61878.0
2023-02-21 13:00:00,182.68,182.72,181.7,182.08,66370.0,182.68,182.72,181.7,182.08,66370.0
2023-02-21 14:00:00,182.02,182.53,181.56,182.18,92516.0,182.02,182.53,181.56,182.18,92516.0
2023-02-21 15:00:00,182.14,182.4,181.63,181.98,242031.0,182.14,182.4,181.63,181.98,242031.0
2023-02-22 09:30:00,184.83,187.35,184.53,186.65,96558.0,184.83,187.35,184.53,186.65,96558.0
2023-02-22 10:00:00,186.68,186.68,184.46,185.98,213746.0,186.68,186.68,184.46,185.98,213746.0
2023-02-22 11:00:00,185.91,185.96,184.43,185.11,123454.0,185.91,185.96,184.43,185.11,123454.0
2023-02-22 12:00:00,185.11,185.53,184.79,185.42,57477.0,185.11,185.53,184.79,185.42,57477.0
2023-02-22 13:00:00,185.37,186.54,185.26,185.82,56827.0,185.37,186.54,185.26,185.82,56827.0
2023-02-22 14:00:00,185.65,186.01,184.03,184.03,88343.0,185.65,186.01,184.03,184.03,88343.0
2023-02-22 15:00:00,184.03,184.89,183.87,184.4,205370.0,184.03,184.89,183.87,184.4,205370.0
2023-02-23 09:30:00,186.83,186.92,183.86,185.06,74306.0,186.83,186.92,183.86,185.06,74306.0
2023-02-23 10:00:00,185.19,185.61,183.84,184.26,94732.0,185.19,185.61,183.84,184.26,94732.0
2023-02-23 11:00:00,184.14,184.56,183.44,183.6,69983.0,184.14,184.56,183.44,183.6,69983.0
2023-02-23 12:00:00,183.5,185.19,183.5,184.8,65894.0,183.5,185.19,183.5,184.8,65894.0
2023-02-23 13:00:00,184.75,186.59,184.68,186.26,93483.0,184.75,186.59,184.68,186.26,93483.0
2023-02-23 14:00:00,186.31,188.34,186.23,187.8,193303.0,186.31,188.34,186.23,187.8,193303.0
2023-02-23 15:00:00,187.89,188.59,187.01,187.21,327325.0,187.89,188.59,187.01,187.21,327325.0
2023-02-24 09:30:00,183.64,185.33,183.61,184.46,168660.0,183.64,185.33,183.61,184.46,168660.0
2023-02-24 10:00:00,184.55,185.21,182.17,182.4,245260.0,184.55,185.21,182.17,182.4,245260.0
2023-02-24 11:00:00,182.49,184.32,182.02,184.04,146282.0,182.49,184.32,182.02,184.04,146282.0
2023-02-24 12:00:00,184.09,184.21,182.93,183.32,110007.0,184.09,184.21,182.93,183.32,110007.0
2023-02-24 13:00:00,183.38,183.56,182.34,182.69,87383.0,183.38,183.56,182.34,182.69,87383.0
2023-02-24 14:00:00,182.69,183.13,182.08,182.93,102354.0,182.69,183.13,182.08,182.93,102354.0
2023-02-24 15:00:00,182.92,183.21,181.49,183.16,533835.0,182.92,183.21,181.49,183.16,533835.0
2023-02-27 09:30:00,186.01,186.87,182.56,184.23,204481.0,186.01,186.87,182.56,184.23,204481.0
2023-02-27 10:00:00,184.23,185.34,182.59,183.06,198343.0,184.23,185.34,182.59,183.06,198343.0
2023-02-27 11:00:00,183.09,184.68,182.87,184.36,215947.0,183.09,184.68,182.87,184.36,215947.0
2023-02-27 12:00:00,184.33,184.61,183.6,184.4,135261.0,184.33,184.61,183.6,184.4,135261.0
2023-02-27 13:00:00,184.4,184.55,183.6,184.46,214213.0,184.4,184.55,183.6,184.46,214213.0
2023-02-27 14:00:00,184.49,185.13,183.63,183.97,237769.0,184.49,185.13,183.63,183.97,237769.0
2023-02-27 15:00:00,183.93,185.15,183.89,184.97,668705.0,183.93,185.15,183.89,184.97,668705.0
2023-02-28 09:30:00,182.0,188.77,181.7,186.99,958499.0,182.0,188.77,181.7,186.99,958499.0
2023-02-28 10:00:00,186.99,188.04,185.26,187.06,483777.0,186.99,188.04,185.26,187.06,483777.0
2023-02-28 11:00:00,187.11,188.21,185.51,185.81,233358.0,187.11,188.21,185.51,185.81,233358.0
2023-02-28 12:00:00,185.95,186.54,185.42,186.12,137113.0,185.95,186.54,185.42,186.12,137113.0
2023-02-28 13:00:00,186.12,187.9,186.11,187.74,206829.0,186.12,187.9,186.11,187.74,206829.0
2023-02-28 14:00:00,187.76,187.84,185.42,185.49,171227.0,187.76,187.84,185.42,185.49,171227.0
2023-02-28 15:00:00,185.55,186.76,184.17,185.37,588410.0,185.55,186.76,184.17,185.37,588410.0
2023-03-01 09:30:00,185.92,188.29,183.68,188.18,174106.0,185.92,188.29,183.68,188.18,174106.0
2023-03-01 10:00:00,188.31,188.86,185.95,186.13,376026.0,188.31,188.86,185.95,186.13,376026.0
2023-03-01 11:00:00,186.12,186.12,184.27,185.57,334691.0,186.12,186.12,184.27,185.57,334691.0
2023-03-01 12:00:00,185.56,186.44,185.15,185.24,158089.0,185.56,186.44,185.15,185.24,158089.0
2023-03-01 13:00:00,185.2,185.66,184.95,185.36,87187.0,185.2,185.66,184.95,185.36,87187.0
2023-03-01 14:00:00,185.29,185.54,184.19,184.51,121928.0,185.29,185.54,184.19,184.51,121928.0
2023-03-01 15:00:00,184.55,184.79,183.87,184.13,327661.0,184.55,184.79,183.87,184.13,327661.0
2023-03-02 09:30:00,184.29,185.21,182.72,183.51,87400.0,184.29,185.21,182.72,183.51,87400.0
2023-03-02 10:00:00,183.51,184.35,183.03,184.0,149927.0,183.51,184.35,183.03,184.0,149927.0
2023-03-02 11:00:00,184.0,184.69,183.43,184.5,250519.0,184.0,184.69,183.43,184.5,250519.0
2023-03-02 12:00:00,184.47,184.55,183.15,183.93,44663.0,184.47,184.55,183.15,183.93,44663.0
2023-03-02 13:00:00,183.88,185.53,183.67,185.53,44887.0,183.88,185.53,183.67,185.53,44887.0
2023-03-02 14:00:00,185.6,187.2,185.6,187.2,162854.0,185.6,187.2,185.6,187.2,162854.0
2023-03-02 15:00:00,187.2,188.46,186.83,188.17,485578.0,187.2,188.46,186.83,188.17,485578.0
2023-03-03 09:30:00,188.95,191.73,188.9,190.41,116640.0,188.95,191.73,188.9,190.41,116640.0
2023-03-03 10:00:00,190.61,191.11,189.2,190.21,323243.0,190.61,191.11,189.2,190.21,323243.0
2023-03-03 11:00:00,190.19,190.29,189.14,189.72,136008.0,190.19,190.29,189.14,189.72,136008.0
2023-03-03 12:00:00,189.67,190.26,189.37,190.14,120151.0,189.67,190.26,189.37,190.14,120151.0
2023-03-03 13:00:00,190.18,190.25,189.33,189.43,117531.0,190.18,190.25,189.33,189.43,117531.0
2023-03-03 14:00:00,189.5,190.9,189.28,190.9,136510.0,189.5,190.9,189.28,190.9,136510.0
2023-03-03 15:00:00,190.9,191.72,190.76,191.51,356931.0,190.9,191.72,190.76,191.51,356931.0
2023-03-06 09:30:00,191.0,192.0,189.73,191.41,125283.0,191.0,192.0,189.73,191.41,125283.0
2023-03-06 10:00:00,191.32,192.63,190.35,192.59,224966.0,191.32,192.63,190.35,192.59,224966.0
2023-03-06 11:00:00,192.33,192.67,191.7,192.31,150612.0,192.33,192.67,191.7,192.31,150612.0
2023-03-06 12:00:00,192.41,192.47,190.32,190.69,92464.0,192.41,192.47,190.32,190.69,92464.0
2023-03-06 13:00:00,190.69,190.69,189.53,189.64,68631.0,190.69,190.69,189.53,189.64,68631.0
2023-03-06 14:00:00,189.67,190.46,189.59,190.26,73310.0,189.67,190.46,189.59,190.26,73310.0
2023-03-06 15:00:00,190.18,190.56,188.53,188.8,277694.0,190.18,190.56,188.53,188.8,277694.0
2023-03-07 09:30:00,189.09,190.75,187.58,189.94,71625.0,189.09,190.75,187.58,189.94,71625.0
2023-03-07 10:00:00,190.0,190.0,187.68,188.3,123610.0,190.0,190.0,187.68,188.3,123610.0
2023-03-07 11:00:00,187.95,188.92,187.45,188.0,47699.0,187.95,188.92,187.45,188.0,47699.0
2023-03-07 12:00:00,187.94,189.62,187.8,188.5,160327.0,187.94,189.62,187.8,188.5,160327.0
2023-03-07 13:00:00,188.45,188.7,187.08,187.59,38901.0,188.45,188.7,187.08,187.59,38901.0
2023-03-07 14:00:00,187.68,187.92,186.27,186.8,140553.0,187.68,187.92,186.27,186.8,140553.0
2023-03-07 15:00:00,186.76,187.11,185.95,186.62,261931.0,186.76,187.11,185.95,186.62,261931.0
2023-03-08 09:30:00,187.03,187.28,185.06,185.31,42201.0,187.03,187.28,185.06,185.31,42201.0
2023-03-08 10:00:00,185.31,185.89,183.79,184.37,110998.0,185.31,185.89,183.79,184.37,110998.0
2023-03-08 11:00:00,184.34,185.14,183.54,184.65,100737.0,184.34,185.14,183.54,184.65,100737.0
2023-03-08 12:00:00,184.72,184.87,183.5,184.14,115904.0,184.72,184.87,183.5,184.14,115904.0
2023-03-08 13:00:00,184.19,184.37,182.9,183.28,115947.0,184.19,184.37,182.9,183.28,115947.0
2023-03-08 14:00:00,183.32,183.79,183.14,183.25,99364.0,183.32,183.79,183.14,183.25,99364.0
2023-03-08 15:00:00,183.26,183.62,182.86,183.5,575592.0,183.26,183.62,182.86,183.5,575592.0
2023-03-09 09:30:00,184.18,184.46,182.25,183.9,72849.0,184.18,184.46,182.25,183.9,72849.0
2023-03-09 10:00:00,183.92,185.98,183.9,184.44,96373.0,183.92,185.98,183.9,184.44,96373.0
2023-03-09 11:00:00,184.35,184.76,183.57,184.72,147280.0,184.35,184.76,183.57,184.72,147280.0
2023-03-09 12:00:00,184.72,186.48,183.95,185.23,122664.0,184.72,186.48,183.95,185.23,122664.0
2023-03-09 13:00:00,185.22,185.52,181.9,182.23,112461.0,185.22,185.52,181.9,182.23,112461.0
2023-03-09 14:00:00,182.23,182.81,181.43,182.38,80231.0,182.23,182.81,181.43,182.38,80231.0
2023-03-09 15:00:00,182.38,182.48,180.76,181.48,298447.0,182.38,182.48,180.76,181.48,298447.0
2023-03-10 09:30:00,180.84,182.01,177.17,177.5,130622.0,180.84,182.01,177.17,177.5,130622.0
2023-03-10 10:00:00,177.63,180.47,177.63,179.49,201532.0,177.63,180.47,177.63,179.49,201532.0
2023-03-10 11:00:00,179.42,181.67,178.89,179.52,136977.0,179.42,181.67,178.89,179.52,136977.0
2023-03-10 12:00:00,179.53,179.68,177.71,177.93,73323.0,179.53,179.68,177.71,177.93,73323.0
2023-03-10 13:00:00,177.93,178.29,176.22,176.7,156995.0,177.93,178.29,176.22,176.7,156995.0
2023-03-10 14:00:00,176.68,179.33,176.67,178.41,175479.0,176.68,179.33,176.67,178.41,175479.0
2023-03-10 15:00:00,178.41,179.36,177.54,178.27,444779.0,178.41,179.36,177.54,178.27,444779.0
2023-03-13 09:30:00,176.78,178.37,174.06,177.64,138226.0,176.78,178.37,174.06,177.64,138226.0
2023-03-13 10:00:00,177.59,178.82,176.36,178.45,172226.0,177.59,178.82,176.36,178.45,172226.0
2023-03-13 11:00:00,178.35,181.06,178.2,180.36,257664.0,178.35,181.06,178.2,180.36,257664.0
2023-03-13 12:00:00,180.48,181.17,178.95,179.62,66346.0,180.48,181.17,178.95,179.62,66346.0
2023-03-13 13:00:00,179.63,180.06,178.67,180.06,121776.0,179.63,180.06,178.67,180.06,121776.0
2023-03-13 14:00:00,180.09,181.44,180.07,181.31,93312.0,180.09,181.44,180.07,181.31,93312.0
2023-03-13 15:00:00,181.31,181.9,180.34,181.26,466990.0,181.31,181.9,180.34,181.26,466990.0
2023-03-14 09:30:00,183.35,184.94,181.99,182.43,109261.0,183.35,184.94,181.99,182.43,109261.0
2023-03-14 10:00:00,182.43,184.51,181.79,182.88,124043.0,182.43,184.51,181.79,182.88,124043.0
2023-03-14 11:00:00,182.96,184.66,182.96,184.47,96183.0,182.96,184.66,182.96,184.47,96183.0
2023-03-14 12:00:00,184.42,184.47,183.67,184.39,105131.0,184.42,184.47,183.67,184.39,105131.0
2023-03-14 13:00:00,184.31,184.39,182.62,183.39,78648.0,184.31,184.39,182.62,183.39,78648.0
2023-03-14 14:00:00,183.39,183.5,182.24,182.49,83382.0,183.39,183.5,182.24,182.49,83382.0
2023-03-14 15:00:00,182.53,183.68,181.27,183.56,350671.0,182.53,183.68,181.27,183.56,350671.0
2023-03-15 09:30:00,182.21,184.26,181.94,182.5,126283.0,182.21,184.26,181.94,182.5,126283.0
2023-03-15 10:00:00,182.46,184.0,180.72,182.44,191128.0,182.46,184.0,180.72,182.44,191128.0
2023-03-15 11:00:00,182.56,183.79,182.04,183.42,87901.0,182.56,183.79,182.04,183.42,87901.0
2023-03-15 12:00:00,183.52,183.68,182.45,182.48,61404.0,183.52,183.68,182.45,182.48,61404.0
2023-03-15 13:00:00,182.6,183.94,182.16,183.22,64091.0,182.6,183.94,182.16,183.22,64091.0
2023-03-15 14:00:00,183.33,184.66,182.16,184.27,86267.0,183.33,184.66,182.16,184.27,86267.0
2023-03-15 15:00:00,184.35,184.72,183.22,184.37,189748.0,184.35,184.72,183.22,184.37,189748.0
2023-03-16 09:30:00,184.86,187.41,184.24,187.08,140993.0,184.86,187.41,184.24,187.08,140993.0
2023-03-16 10:00:00,187.12,188.48,185.14,188.44,167758.0,187.12,188.48,185.14,188.44,167758.0
2023-03-16 11:00:00,188.5,190.0,188.15,189.68,214150.0,188.5,190.0,188.15,189.68,214150.0
2023-03-16 12:00:00,189.68,191.6,189.18,191.6,132992.0,189.68,191.6,189.18,191.6,132992.0
2023-03-16 13:00:00,191.53,191.68,190.43,191.16,144158.0,191.53,191.68,190.43,191.16,144158.0
2023-03-16 14:00:00,190.99,191.08,189.9,190.45,133672.0,190.99,191.08,189.9,190.45,133672.0
2023-03-16 15:00:00,190.46,191.99,189.97,191.74,381859.0,190.46,191.99,189.97,191.74,381859.0
2023-03-17 09:30:00,191.59,192.11,190.75,191.51,192060.0,191.59,192.11,190.75,191.51,192060.0
2023-03-17 10:00:00,191.6,192.7,190.14,190.4,184100.0,191.6,192.7,190.14,190.4,184100.0
2023-03-17 11:00:00,190.46,191.21,189.08,189.3,182826.0,190.46,191.21,189.08,189.3,182826.0
2023-03-17 12:00:00,189.31,190.67,189.09,189.4,115140.0,189.31,190.67,189.09,189.4,115140.0
2023-03-17 13:00:00,189.34,190.6,189.23,190.6,109704.0,189.34,190.6,189.23,190.6,109704.0
2023-03-17 14:00:00,190.85,191.11,189.16,190.19,138827.0,190.85,191.11,189.16,190.19,138827.0
2023-03-17 15:00:00,190.21,190.52,188.1,188.71,363834.0,190.21,190.52,188.1,188.71,363834.0
2023-03-20 09:30:00,189.01,189.43,186.72,188.13,142971.0,189.01,189.43,186.72,188.13,142971.0
2023-03-20 10:00:00,188.26,189.21,186.96,189.05,143932.0,188.26,189.21,186.96,189.05,143932.0
2023-03-20 11:00:00,189.06,189.72,188.66,188.92,176300.0,189.06,189.72,188.66,188.92,176300.0
2023-03-20 12:00:00,188.93,189.32,187.73,189.32,149624.0,188.93,189.32,187.73,189.32,149624.0
2023-03-20 13:00:00,189.31,190.28,189.03,189.74,142312.0,189.31,190.28,189.03,189.74,142312.0
2023-03-20 14:00:00,189.72,190.47,189.56,189.83,123635.0,189.72,190.47,189.56,189.83,123635.0
2023-03-20 15:00:00,189.81,190.7,189.14,190.65,413363.0,189.81,190.7,189.14,190.65,413363.0
2023-03-21 09:30:00,191.65,192.25,190.33,190.69,115559.0,191.65,192.25,190.33,190.69,115559.0
2023-03-21 10:00:00,190.69,191.33,188.4,188.67,196236.0,190.69,191.33,188.4,188.67,196236.0
2023-03-21 11:00:00,188.61,190.57,188.57,189.76,131010.0,188.61,190.57,188.57,189.76,131010.0
2023-03-21 12:00:00,189.84,190.8,189.5,190.63,191660.0,189.84,190.8,189.5,190.63,191660.0
2023-03-21 13:00:00,190.71,190.85,189.82,189.87,80455.0,190.71,190.85,189.82,189.87,80455.0
2023-03-21 14:00:00,189.82,190.92,189.58,190.67,91172.0,189.82,190.92,189.58,190.67,91172.0
2023-03-21 15:00:00,190.67,191.83,190.53,190.67,336895.0,190.67,191.83,190.53,190.67,336895.0
2023-03-22 09:30:00,190.25,190.25,186.97,187.49,67315.0,190.25,190.25,186.97,187.49,67315.0
2023-03-22 10:00:00,187.37,187.82,185.95,186.5,147970.0,187.37,187.82,185.95,186.5,147970.0
2023-03-22 11:00:00,186.49,187.04,185.92,186.39,100015.0,186.49,187.04,185.92,186.39,100015.0
2023-03-22 12:00:00,186.44,187.44,186.06,187.22,58722.0,186.44,187.44,186.06,187.22,58722.0
2023-03-22 13:00:00,187.21,187.62,186.76,187.41,100837.0,187.21,187.62,186.76,187.41,100837.0
2023-03-22 14:00:00,187.51,190.13,186.63,188.17,190622.0,187.51,190.13,186.63,188.17,190622.0
2023-03-22 15:00:00,187.99,188.77,184.22,184.28,373023.0,187.99,188.77,184.22,184.28,373023.0
2023-03-23 09:30:00,187.7,188.08,186.84,187.78,80052.0,187.7,188.08,186.84,187.78,80052.0
2023-03-23 10:00:00,187.9,190.51,187.7,190.17,110843.0,187.9,190.51,187.7,190.17,110843.0
2023-03-23 11:00:00,190.19,190.83,189.72,189.83,113734.0,190.19,190.83,189.72,189.83,113734.0
2023-03-23 12:00:00,189.92,190.41,189.31,189.72,64427.0,189.92,190.41,189.31,189.72,64427.0
2023-03-23 13:00:00,189.8,190.37,188.88,189.93,60810.0,189.8,190.37,188.88,189.93,60810.0
2023-03-23 14:00:00,189.94,190.11,187.27,188.42,72558.0,189.94,190.11,187.27,188.42,72558.0
2023-03-23 15:00:00,188.51,189.43,187.41,188.05,340530.0,188.51,189.43,187.41,188.05,340530.0
2023-03-24 09:30:00,187.43,187.59,186.26,187.27,52401.0,187.43,187.59,186.26,187.27,52401.0
2023-03-24 10:00:00,187.78,188.47,186.87,187.54,129543.0,187.78,188.47,186.87,187.54,129543.0
2023-03-24 11:00:00,187.46,189.1,187.0,188.99,73173.0,187.46,189.1,187.0,188.99,73173.0
2023-03-24 12:00:00,189.12,189.4,187.82,188.85,56277.0,189.12,189.4,187.82,188.85,56277.0
2023-03-24 13:00:00,188.92,189.96,188.41,189.3,110591.0,188.92,189.96,188.41,189.3,110591.0
2023-03-24 14:00:00,189.31,190.29,189.25,189.94,84422.0,189.31,190.29,189.25,189.94,84422.0
2023-03-24 15:00:00,190.0,191.44,189.88,190.44,310624.0,190.0,191.44,189.88,190.44,310624.0
2023-03-27 09:30:00,190.52,191.16,189.12,189.69,52859.0,190.52,191.16,189.12,189.69,52859.0
2023-03-27 10:00:00,189.85,189.9,187.49,188.2,128628.0,189.85,189.9,187.49,188.2,128628.0
2023-03-27 11:00:00,188.2,188.44,186.15,186.18,138880.0,188.2,188.44,186.15,186.18,138880.0
2023-03-27 12:00:00,186.3,187.75,185.82,187.52,117751.0,186.3,187.75,185.82,187.52,117751.0
2023-03-27 13:00:00,187.59,188.24,187.22,187.87,66731.0,187.59,188.24,187.22,187.87,66731.0
2023-03-27 14:00:00,187.91,188.75,187.72,188.41,128018.0,187.91,188.75,187.72,188.41,128018.0
2023-03-27 15:00:00,188.39,188.99,187.83,188.21,314803.0,188.39,188.99,187.83,188.21,314803.0
2023-03-28 09:30:00,188.3,190.15,187.86,189.25,61232.0,188.3,190.15,187.86,189.25,61232.0
2023-03-28 10:00:00,189.25,189.52,187.8,187.88,60260.0,189.25,189.52,187.8,187.88,60260.0
2023-03-28 11:00:00,187.87,189.93,187.62,189.85,71999.0,187.87,189.93,187.62,189.85,71999.0
2023-03-28 12:00:00,189.87,190.15,188.83,190.07,90614.0,189.87,190.15,188.83,190.07,90614.0
2023-03-28 13:00:00,190.08,191.15,189.38,189.54,235939.0,190.08,191.15,189.38,189.54,235939.0
2023-03-28 14:00:00,189.49,190.42,189.31,190.39,95681.0,189.49,190.42,189.31,190.39,95681.0
2023-03-28 15:00:00,190.41,190.91,189.4,189.65,223599.0,190.41,190.91,189.4,189.65,223599.0
2023-03-29 09:30:00,191.71,193.0,190.74,192.35,115295.0,191.71,193.0,190.74,192.35,115295.0
2023-03-29 10:00:00,192.55,197.52,192.31,194.27,473787.0,192.55,197.52,192.31,194.27,473787.0
2023-03-29 11:00:00,194.27,196.54,194.14,196.3,123364.0,194.27,196.54,194.14,196.3,123364.0
2023-03-29 12:00:00,196.3,196.87,196.02,196.16,165624.0,196.3,196.87,196.02,196.16,165624.0
2023-03-29 13:00:00,196.12,197.17,195.44,196.5,219471.0,196.12,197.17,195.44,196.5,219471.0
2023-03-29 14:00:00,196.5,197.62,195.97,197.36,185290.0,196.5,197.62,195.97,197.36,185290.0
2023-03-29 15:00:00,197.39,198.33,197.12,198.27,582215.0,197.39,198.33,197.12,198.27,582215.0
2023-03-30 09:30:00,200.0,201.56,199.09,201.56,133522.0,200.0,201.56,199.09,201.56,133522.0
2023-03-30 10:00:00,201.64,201.83,199.4,199.72,158886.0,201.64,201.83,199.4,199.72,158886.0
2023-03-30 11:00:00,199.73,200.31,199.2,200.17,180376.0,199.73,200.31,199.2,200.17,180376.0
2023-03-30 12:00:00,200.15,200.71,199.93,200.33,131833.0,200.15,200.71,199.93,200.33,131833.0
2023-03-30 13:00:00,200.34,200.79,199.23,199.45,118284.0,200.34,200.79,199.23,199.45,118284.0
2023-03-30 14:00:00,199.53,200.48,199.2,200.0,84831.0,199.53,200.48,199.2,200.0,84831.0
2023-03-30 15:00:00,200.0,200.23,199.68,200.01,361596.0,200.0,200.23,199.68,200.01,361596.0
2023-03-31 09:30:00,201.08,202.79,200.22,202.53,80084.0,201.08,202.79,200.22,202.53,80084.0
2023-03-31 10:00:00,202.52,204.71,202.13,204.65,140813.0,202.52,204.71,202.13,204.65,140813.0
2023-03-31 11:00:00,204.6,204.99,203.83,204.54,137776.0,204.6,204.99,203.83,204.54,137776.0
2023-03-31 12:00:00,204.65,205.93,204.4,205.93,126080.0,204.65,205.93,204.4,205.93,126080.0
2023-03-31 13:00:00,205.92,206.11,205.09,205.76,136851.0,205.92,206.11,205.09,205.76,136851.0
2023-03-31 14:00:00,205.76,206.51,204.27,205.68,312242.0,205.76,206.51,204.27,205.68,312242.0
2023-03-31 15:00:00,205.65,206.68,205.09,206.55,540474.0,205.65,206.68,205.09,206.55,540474.0
2023-04-03 09:30:00,203.29,203.76,202.12,203.48,136792.0,203.29,203.76,202.12,203.48,136792.0
2023-04-03 10:00:00,203.67,204.29,201.77,201.78,127441.0,203.67,204.29,201.77,201.78,127441.0
2023-04-03 11:00:00,201.78,204.23,201.78,203.69,147856.0,201.78,204.23,201.78,203.69,147856.0
2023-04-03 12:00:00,203.79,204.21,203.34,203.88,110953.0,203.79,204.21,203.34,203.88,110953.0
2023-04-03 13:00:00,203.78,204.99,202.96,203.08,129761.0,203.78,204.99,202.96,203.08,129761.0
2023-04-03 14:00:00,203.01,203.44,202.08,203.16,93422.0,203.01,203.44,202.08,203.16,93422.0
2023-04-03 15:00:00,203.1,204.55,202.96,204.29,219651.0,203.1,204.55,202.96,204.29,219651.0
2023-04-04 09:30:00,204.88,205.8,203.9,205.39,36262.0,204.88,205.8,203.9,205.39,36262.0
2023-04-04 10:00:00,205.51,205.98,204.24,204.28,74833.0,205.51,205.98,204.24,204.28,74833.0
2023-04-04 11:00:00,204.22,204.32,203.48,203.79,77659.0,204.22,204.32,203.48,203.79,77659.0
2023-04-04 12:00:00,203.84,204.45,203.23,204.28,67614.0,203.84,204.45,203.23,204.28,67614.0
2023-04-04 13:00:00,204.12,204.21,203.44,203.68,46998.0,204.12,204.21,203.44,203.68,46998.0
2023-04-04 14:00:00,203.6,203.78,202.31,202.57,51151.0,203.6,203.78,202.31,202.57,51151.0
2023-04-04 15:00:00,202.5,203.15,202.18,202.6,180896.0,202.5,203.15,202.18,202.6,180896.0
2023-04-05 09:30:00,200.53,200.65,197.68,198.45,273799.0,200.53,200.65,197.68,198.45,273799.0
2023-04-05 10:00:00,198.66,198.72,194.01,194.08,447558.0,198.66,198.72,194.01,194.08,447558.0
2023-04-05 11:00:00,194.04,196.06,194.02,195.27,366841.0,194.04,196.06,194.02,195.27,366841.0
2023-04-05 12:00:00,195.28,195.4,193.95,194.96,205978.0,195.28,195.4,193.95,194.96,205978.0
2023-04-05 13:00:00,194.96,196.84,194.92,196.79,227338.0,194.96,196.84,194.92,196.79,227338.0
2023-04-05 14:00:00,196.73,198.0,196.27,197.58,179645.0,196.73,198.0,196.27,197.58,179645.0
2023-04-05 15:00:00,197.54,198.32,196.97,197.86,369915.0,197.54,198.32,196.97,197.86,369915.0
2023-04-06 09:30:00,194.94,195.09,188.64,192.66,397412.0,194.94,195.09,188.64,192.66,397412.0
2023-04-06 10:00:00,192.66,193.95,192.11,193.69,274735.0,192.66,193.95,192.11,193.69,274735.0
2023-04-06 11:00:00,193.69,195.66,193.14,195.19,194072.0,193.69,195.66,193.14,195.19,194072.0
2023-04-06 12:00:00,195.19,196.1,195.09,195.38,63772.0,195.19,196.1,195.09,195.38,63772.0
2023-04-06 13:00:00,195.32,197.07,195.12,196.77,182027.0,195.32,197.07,195.12,196.77,182027.0
2023-04-06 14:00:00,196.81,197.19,196.52,196.73,76933.0,196.81,197.19,196.52,196.73,76933.0
2023-04-06 15:00:00,196.76,197.45,196.63,196.82,234432.0,196.76,197.45,196.63,196.82,234432.0
2023-04-10 09:30:00,194.97,195.58,194.07,194.99,106394.0,194.97,195.58,194.07,194.99,106394.0
2023-04-10 10:00:00,195.03,196.0,194.71,195.45,79696.0,195.03,196.0,194.71,195.45,79696.0
2023-04-10 11:00:00,195.5,196.34,194.97,195.02,57900.0,195.5,196.34,194.97,195.02,57900.0
2023-04-10 12:00:00,195.03,196.52,194.57,196.34,66007.0,195.03,196.52,194.57,196.34,66007.0
2023-04-10 13:00:00,196.44,197.01,196.31,196.6,36153.0,196.44,197.01,196.31,196.6,36153.0
2023-04-10 14:00:00,196.63,197.35,196.61,197.23,60935.0,196.63,197.35,196.61,197.23,60935.0
2023-04-10 15:00:00,197.26,197.35,196.58,196.96,133607.0,197.26,197.35,196.58,196.96,133607.0
2023-04-11 09:30:00,195.7,196.81,195.37,196.64,50469.0,195.7,196.81,195.37,196.64,50469.0
2023-04-11 10:00:00,196.66,196.86,194.02,194.06,146405.0,196.66,196.86,194.02,194.06,146405.0
2023-04-11 11:00:00,194.04,194.29,192.63,193.45,236919.0,194.04,194.29,192.63,193.45,236919.0
2023-04-11 12:00:00,193.46,195.66,193.45,195.53,81214.0,193.46,195.66,193.45,195.53,81214.0
2023-04-11 13:00:00,195.62,196.78,195.18,196.75,42993.0,195.62,196.78,195.18,196.75,42993.0
2023-04-11 14:00:00,196.8,196.81,196.0,196.38,121703.0,196.8,196.81,196.0,196.38,121703.0
2023-04-11 15:00:00,196.33,196.98,195.8,195.99,204798.0,196.33,196.98,195.8,195.99,204798.0
2023-04-12 09:30:00,194.79,195.0,188.28,189.56,437951.0,194.79,195.0,188.28,189.56,437951.0
2023-04-12 10:00:00,189.61,193.57,188.54,188.78,299517.0,189.61,193.57,188.54,188.78,299517.0
2023-04-12 11:00:00,188.71,191.74,188.56,191.56,181323.0,188.71,191.74,188.56,191.56,181323.0
2023-04-12 12:00:00,191.5,192.46,191.5,192.01,152001.0,191.5,192.46,191.5,192.01,152001.0
2023-04-12 13:00:00,192.03,192.98,191.48,192.1,219666.0,192.03,192.98,191.48,192.1,219666.0
2023-04-12 14:00:00,192.07,192.66,191.2,191.76,280129.0,192.07,192.66,191.2,191.76,280129.0
2023-04-12 15:00:00,191.75,192.39,191.37,191.8,487670.0,191.75,192.39,191.37,191.8,487670.0
2023-04-13 09:30:00,193.33,195.0,192.84,193.54,124285.0,193.33,195.0,192.84,193.54,124285.0
2023-04-13 10:00:00,193.58,195.49,193.51,194.82,138490.0,193.58,195.49,193.51,194.82,138490.0
2023-04-13 11:00:00,194.9,195.37,193.77,194.34,124265.0,194.9,195.37,193.77,194.34,124265.0
2023-04-13 12:00:00,194.44,195.12,194.08,194.91,91348.0,194.44,195.12,194.08,194.91,91348.0
2023-04-13 13:00:00,194.91,195.58,194.65,195.22,54574.0,194.91,195.58,194.65,195.22,54574.0
2023-04-13 14:00:00,195.18,195.46,194.62,195.09,114567.0,195.18,195.46,194.62,195.09,114567.0
2023-04-13 15:00:00,195.11,195.38,194.74,194.8,416596.0,195.11,195.38,194.74,194.8,416596.0
2023-04-14 09:30:00,192.29,194.93,191.48,194.47,109161.0,192.29,194.93,191.48,194.47,109161.0
2023-04-14 10:00:00,194.08,194.94,192.89,192.95,166024.0,194.08,194.94,192.89,192.95,166024.0
2023-04-14 11:00:00,192.88,193.65,192.0,192.59,98637.0,192.88,193.65,192.0,192.59,98637.0
2023-04-14 12:00:00,192.55,192.61,191.59,191.96,166535.0,192.55,192.61,191.59,191.96,166535.0
2023-04-14 13:00:00,192.02,193.06,191.95,192.75,85456.0,192.02,193.06,191.95,192.75,85456.0
2023-04-14 14:00:00,192.69,193.81,192.61,193.3,112890.0,192.69,193.81,192.61,193.3,112890.0
2023-04-14 15:00:00,193.3,194.16,192.53,194.04,154040.0,193.3,194.16,192.53,194.04,154040.0
2023-04-17 09:30:00,194.45,195.38,193.28,194.79,47100.0,194.45,195.38,193.28,194.79,47100.0
2023-04-17 10:00:00,194.87,195.14,193.94,194.71,57013.0,194.87,195.14,193.94,194.71,57013.0
2023-04-17 11:00:00,194.83,195.34,194.25,195.14,36018.0,194.83,195.34,194.25,195.14,36018.0
2023-04-17 12:00:00,194.97,195.49,194.87,195.22,42085.0,194.97,195.49,194.87,195.22,42085.0
2023-04-17 13:00:00,195.27,196.17,194.81,195.07,45059.0,195.27,196.17,194.81,195.07,45059.0
2023-04-17 14:00:00,195.02,195.5,194.88,195.43,42263.0,195.02,195.5,194.88,195.43,42263.0
2023-04-17 15:00:00,195.5,196.13,194.66,195.64,272522.0,195.5,196.13,194.66,195.64,272522.0
2023-04-18 09:30:00,198.44,198.44,195.56,195.8,41869.0,198.44,198.44,195.56,195.8,41869.0
2023-04-18 10:00:00,195.88,196.35,194.41,195.19,75392.0,195.88,196.35,194.41,195.19,75392.0
2023-04-18 11:00:00,195.2,195.29,193.95,194.36,53799.0,195.2,195.29,193.95,194.36,53799.0
2023-04-18 12:00:00,194.3,194.64,194.0,194.26,63442.0,194.3,194.64,194.0,194.26,63442.0
2023-04-18 13:00:00,194.21,194.6,193.78,194.27,59326.0,194.21,194.6,193.78,194.27,59326.0
2023-04-18 14:00:00,194.35,194.41,193.42,193.84,57901.0,194.35,194.41,193.42,193.84,57901.0
2023-04-18 15:00:00,193.86,194.2,193.53,193.54,280346.0,193.86,194.2,193.53,193.54,280346.0
2023-04-19 09:30:00,192.0,193.12,190.91,192.1,316310.0,192.0,193.12,190.91,192.1,316310.0
2023-04-19 10:00:00,192.15,192.58,191.74,192.2,86014.0,192.15,192.58,191.74,192.2,86014.0
2023-04-19 11:00:00,192.28,193.55,191.92,193.36,61275.0,192.28,193.55,191.92,193.36,61275.0
2023-04-19 12:00:00,193.39,193.89,192.95,193.42,77145.0,193.39,193.89,192.95,193.42,77145.0
2023-04-19 13:00:00,193.47,193.74,192.46,192.48,81551.0,193.47,193.74,192.46,192.48,81551.0
2023-04-19 14:00:00,192.53,192.72,191.87,192.27,61135.0,192.53,192.72,191.87,192.27,61135.0
2023-04-19 15:00:00,192.22,192.76,191.82,191.99,203203.0,192.22,192.76,191.82,191.99,203203.0
2023-04-20 09:30:00,190.23,192.08,190.23,191.39,46377.0,190.23,192.08,190.23,191.39,46377.0
2023-04-20 10:00:00,191.52,192.24,191.06,191.06,85589.0,191.52,192.24,191.06,191.06,85589.0
2023-04-20 11:00:00,191.17,191.61,190.6,191.53,38556.0,191.17,191.61,190.6,191.53,38556.0
2023-04-20 12:00:00,191.53,191.98,191.2,191.87,36369.0,191.53,191.98,191.2,191.87,36369.0
2023-04-20 13:00:00,191.94,192.69,191.36,191.42,62719.0,191.94,192.69,191.36,191.42,62719.0
2023-04-20 14:00:00,191.41,191.69,190.5,191.21,98377.0,191.41,191.69,190.5,191.21,98377.0
2023-04-20 15:00:00,191.14,191.32,190.02,191.05,249376.0,191.14,191.32,190.02,191.05,249376.0
2023-04-21 09:30:00,191.76,192.09,190.21,190.21,60270.0,191.76,192.09,190.21,190.21,60270.0
2023-04-21 10:00:00,190.29,191.77,190.19,190.75,109818.0,190.29,191.77,190.19,190.75,109818.0
2023-04-21 11:00:00,190.81,191.52,190.75,191.32,50511.0,190.81,191.52,190.75,191.32,50511.0
2023-04-21 12:00:00,191.32,191.56,190.68,190.92,47004.0,191.32,191.56,190.68,190.92,47004.0
2023-04-21 13:00:00,190.99,191.13,190.33,191.07,46330.0,190.99,191.13,190.33,191.07,46330.0
2023-04-21 14:00:00,191.14,191.87,190.74,190.97,62845.0,191.14,191.87,190.74,190.97,62845.0
2023-04-21 15:00:00,190.95,191.01,190.41,191.01,89172.0,190.95,191.01,190.41,191.01,89172.0
2023-04-24 09:30:00,192.0,192.66,191.22,191.48,31354.0,192.0,192.66,191.22,191.48,31354.0
2023-04-24 10:00:00,191.5,191.54,189.36,189.45,68852.0,191.5,191.54,189.36,189.45,68852.0
2023-04-24 11:00:00,189.38,189.53,188.59,189.41,89745.0,189.38,189.53,188.59,189.41,89745.0
2023-04-24 12:00:00,189.45,190.39,189.45,189.85,45826.0,189.45,190.39,189.45,189.85,45826.0
2023-04-24 13:00:00,189.77,189.86,189.1,189.61,154433.0,189.77,189.86,189.1,189.61,154433.0
2023-04-24 14:00:00,189.63,189.99,189.08,189.4,192900.0,189.63,189.99,189.08,189.4,192900.0
2023-04-24 15:00:00,189.38,189.56,188.94,189.1,348944.0,189.38,189.56,188.94,189.1,348944.0
2023-04-25 09:30:00,187.19,187.19,184.69,185.31,231280.0,187.19,187.19,184.69,185.31,231280.0
2023-04-25 10:00:00,185.24,185.51,183.25,183.7,231284.0,185.24,185.51,183.25,183.7,231284.0
2023-04-25 11:00:00,183.64,184.09,183.4,184.08,285425.0,183.64,184.09,183.4,184.08,285425.0
2023-04-25 12:00:00,184.09,184.87,183.49,184.09,78106.0,184.09,184.87,183.49,184.09,78106.0
2023-04-25 13:00:00,184.18,184.35,183.35,184.24,109243.0,184.18,184.35,183.35,184.24,109243.0
2023-04-25 14:00:00,184.23,184.3,183.25,183.28,234466.0,184.23,184.3,183.25,183.28,234466.0
2023-04-25 15:00:00,183.28,184.04,182.83,182.86,337081.0,183.28,184.04,182.83,182.86,337081.0
2023-04-26 09:30:00,185.84,186.14,184.2,186.12,92776.0,185.84,186.14,184.2,186.12,92776.0
2023-04-26 10:00:00,186.03,188.07,185.87,187.6,165452.0,186.03,188.07,185.87,187.6,165452.0
2023-04-26 11:00:00,187.5,188.86,187.49,188.7,86743.0,187.5,188.86,187.49,188.7,86743.0
2023-04-26 12:00:00,188.71,189.45,188.27,188.63,77028.0,188.71,189.45,188.27,188.63,77028.0
2023-04-26 13:00:00,188.62,189.0,187.5,187.91,91117.0,188.62,189.0,187.5,187.91,91117.0
2023-04-26 14:00:00,187.91,188.04,187.17,187.28,59358.0,187.91,188.04,187.17,187.28,59358.0
2023-04-26 15:00:00,187.4,187.45,186.65,187.21,242584.0,187.4,187.45,186.65,187.21,242584.0
2023-04-27 09:30:00,188.45,188.48,184.23,184.25,72823.0,188.45,188.48,184.23,184.25,72823.0
2023-04-27 10:00:00,184.25,186.52,183.87,185.28,142889.0,184.25,186.52,183.87,185.28,142889.0
2023-04-27 11:00:00,185.45,186.08,184.85,185.53,81544.0,185.45,186.08,184.85,185.53,81544.0
2023-04-27 12:00:00,185.59,187.66,185.51,187.28,59799.0,185.59,187.66,185.51,187.28,59799.0
2023-04-27 13:00:00,187.2,187.78,186.87,187.33,54865.0,187.2,187.78,186.87,187.33,54865.0
2023-04-27 14:00:00,187.41,187.87,187.13,187.77,73539.0,187.41,187.87,187.13,187.77,73539.0
2023-04-27 15:00:00,187.71,187.97,186.7,187.12,241195.0,187.71,187.97,186.7,187.12,241195.0
2023-04-28 09:30:00,185.35,185.53,182.98,184.91,96044.0,185.35,185.53,182.98,184.91,96044.0
2023-04-28 10:00:00,185.15,186.91,184.56,185.19,98420.0,185.15,186.91,184.56,185.19,98420.0
2023-04-28 11:00:00,185.2,185.59,184.66,185.46,56437.0,185.2,185.59,184.66,185.46,56437.0
2023-04-28 12:00:00,185.41,186.53,185.33,186.53,56129.0,185.41,186.53,185.33,186.53,56129.0
2023-04-28 13:00:00,186.39,186.55,185.53,185.97,41345.0,186.39,186.55,185.53,185.97,41345.0
2023-04-28 14:00:00,186.06,186.94,185.92,186.15,78339.0,186.06,186.94,185.92,186.15,78339.0
2023-04-28 15:00:00,186.24,186.74,185.6,186.19,162107.0,186.24,186.74,185.6,186.19,162107.0
2023-05-01 09:30:00,185.23,186.22,184.79,185.25,71785.0,185.23,186.22,184.79,185.25,71785.0
2023-05-01 10:00:00,185.24,186.75,184.78,186.71,85876.0,185.24,186.75,184.78,186.71,85876.0
2023-05-01 11:00:00,186.78,186.88,185.12,186.11,44853.0,186.78,186.88,185.12,186.11,44853.0
2023-05-01 12:00:00,186.13,186.91,186.02,186.72,38671.0,186.13,186.91,186.02,186.72,38671.0
2023-05-01 13:00:00,186.74,186.93,185.86,186.11,61309.0,186.74,186.93,185.86,186.11,61309.0
2023-05-01 14:00:00,186.1,186.55,185.33,186.17,60263.0,186.1,186.55,185.33,186.17,60263.0
2023-05-01 15:00:00,186.18,186.7,186.02,186.33,164830.0,186.18,186.7,186.02,186.33,164830.0
2023-05-02 09:30:00,187.09,187.92,186.27,187.31,43097.0,187.09,187.92,186.27,187.31,43097.0
2023-05-02 10:00:00,187.0,187.56,184.07,184.18,162165.0,187.0,187.56,184.07,184.18,162165.0
2023-05-02 11:00:00,184.17,184.71,183.8,184.16,113947.0,184.17,184.71,183.8,184.16,113947.0
2023-05-02 12:00:00,184.17,184.98,183.96,184.23,64276.0,184.17,184.98,183.96,184.23,64276.0
2023-05-02 13:00:00,184.25,184.49,183.9,184.3,85914.0,184.25,184.49,183.9,184.3,85914.0
2023-05-02 14:00:00,184.3,184.75,183.92,184.25,106958.0,184.3,184.75,183.92,184.25,106958.0
2023-05-02 15:00:00,184.25,184.52,182.96,183.13,533680.0,184.25,184.52,182.96,183.13,533680.0
2023-05-03 09:30:00,183.33,185.48,182.95,184.55,28594.0,183.33,185.48,182.95,184.55,28594.0
2023-05-03 10:00:00,184.56,184.94,183.45,184.08,74856.0,184.56,184.94,183.45,184.08,74856.0
2023-05-03 11:00:00,184.02,184.35,183.47,184.2,79337.0,184.02,184.35,183.47,184.2,79337.0
2023-05-03 12:00:00,184.24,184.62,183.22,184.61,73396.0,184.24,184.62,183.22,184.61,73396.0
2023-05-03 13:00:00,184.56,184.83,184.33,184.46,80091.0,184.56,184.83,184.33,184.46,80091.0
2023-05-03 14:00:00,184.33,186.5,183.85,185.76,107314.0,184.33,186.5,183.85,185.76,107314.0
2023-05-03 15:00:00,185.57,185.94,183.23,183.33,201184.0,185.57,185.94,183.23,183.33,201184.0
2023-05-04 09:30:00,184.26,184.82,182.85,184.11,40774.0,184.26,184.82,182.85,184.11,40774.0
2023-05-04 10:00:00,184.0,184.19,182.05,182.47,101480.0,184.0,184.19,182.05,182.47,101480.0
2023-05-04 11:00:00,182.43,183.32,182.02,182.22,64320.0,182.43,183.32,182.02,182.22,64320.0
2023-05-04 12:00:00,182.17,182.48,181.59,182.17,35196.0,182.17,182.48,181.59,182.17,35196.0
2023-05-04 13:00:00,182.22,183.1,181.95,183.1,28709.0,182.22,183.1,181.95,183.1,28709.0
2023-05-04 14:00:00,183.09,183.32,182.15,182.33,63471.0,183.09,183.32,182.15,182.33,63471.0
2023-05-04 15:00:00,182.26,182.71,181.22,181.86,258911.0,182.26,182.71,181.22,181.86,258911.0
2023-05-05 09:30:00,182.34,183.67,182.27,182.53,106743.0,182.34,183.67,182.27,182.53,106743.0
2023-05-05 10:00:00,182.5,182.98,180.47,180.57,627334.0,182.5,182.98,180.47,180.57,627334.0
2023-05-05 11:00:00,180.47,182.25,180.47,181.75,284102.0,180.47,182.25,180.47,181.75,284102.0
2023-05-05 12:00:00,181.87,182.35,180.35,180.8,121531.0,181.87,182.35,180.35,180.8,121531.0
2023-05-05 13:00:00,180.83,181.68,180.21,181.62,179191.0,180.83,181.68,180.21,181.62,179191.0
2023-05-05 14:00:00,181.67,182.56,181.48,182.06,75691.0,181.67,182.56,181.48,182.06,75691.0
2023-05-05 15:00:00,182.11,182.3,181.27,181.42,356952.0,182.11,182.3,181.27,181.42,356952.0
2023-05-08 09:30:00,175.84,177.95,174.25,175.97,471301.0,175.84,177.95,174.25,175.97,471301.0
2023-05-08 10:00:00,175.99,176.69,174.7,175.53,381312.0,175.99,176.69,174.7,175.53,381312.0
2023-05-08 11:00:00,175.49,177.27,175.45,177.13,138964.0,175.49,177.27,175.45,177.13,138964.0
2023-05-08 12:00:00,177.21,179.16,176.89,178.66,144278.0,177.21,179.16,176.89,178.66,144278.0
2023-05-08 13:00:00,178.63,179.87,178.48,179.5,184287.0,178.63,179.87,178.48,179.5,184287.0
2023-05-08 14:00:00,179.61,180.25,179.16,179.89,351266.0,179.61,180.25,179.16,179.89,351266.0
2023-05-08 15:00:00,179.98,180.37,179.19,179.64,243813.0,179.98,180.37,179.19,179.64,243813.0
2023-05-09 09:30:00,180.35,180.98,179.34,180.5,106722.0,180.35,180.98,179.34,180.5,106722.0
2023-05-09 10:00:00,180.69,181.36,180.19,180.38,102692.0,180.69,181.36,180.19,180.38,102692.0
2023-05-09 11:00:00,180.3,181.14,179.87,180.67,75057.0,180.3,181.14,179.87,180.67,75057.0
2023-05-09 12:00:00,180.67,180.95,179.87,180.06,79296.0,180.67,180.95,179.87,180.06,79296.0
2023-05-09 13:00:00,180.09,180.32,178.94,179.47,135315.0,180.09,180.32,178.94,179.47,135315.0
2023-05-09 14:00:00,179.48,179.73,178.45,178.74,85907.0,179.48,179.73,178.45,178.74,85907.0
2023-05-09 15:00:00,178.7,178.78,177.65,178.46,312598.0,178.7,178.78,177.65,178.46,312598.0
2023-05-10 09:30:00,179.84,180.3,178.54,179.45,147106.0,179.84,180.3,178.54,179.45,147106.0
2023-05-10 10:00:00,179.55,180.86,177.83,178.25,155341.0,179.55,180.86,177.83,178.25,155341.0
2023-05-10 11:00:00,178.25,179.62,178.24,178.95,95942.0,178.25,179.62,178.24,178.95,95942.0
2023-05-10 12:00:00,178.96,179.68,178.46,178.65,56510.0,178.96,179.68,178.46,178.65,56510.0
2023-05-10 13:00:00,178.49,178.72,177.19,178.02,99363.0,178.49,178.72,177.19,178.02,99363.0
2023-05-10 14:00:00,177.98,178.65,177.82,178.56,85275.0,177.98,178.65,177.82,178.56,85275.0
2023-05-10 15:00:00,178.53,179.92,178.4,179.39,260800.0,178.53,179.92,178.4,179.39,260800.0
2023-05-11 09:30:00,179.39,179.39,176.27,176.57,92943.0,179.39,179.39,176.27,176.57,92943.0
2023-05-11 10:00:00,176.59,177.31,176.27,176.91,265650.0,176.59,177.31,176.27,176.91,265650.0
2023-05-11 11:00:00,176.91,177.48,176.13,177.29,147087.0,176.91,177.48,176.13,177.29,147087.0
2023-05-11 12:00:00,177.29,177.65,176.94,177.54,81241.0,177.29,177.65,176.94,177.54,81241.0
2023-05-11 13:00:00,177.61,177.75,176.95,177.74,68685.0,177.61,177.75,176.95,177.74,68685.0
2023-05-11 14:00:00,177.71,178.84,177.64,178.59,85455.0,177.71,178.84,177.64,178.59,85455.0
2023-05-11 15:00:00,178.54,178.85,178.05,178.34,362771.0,178.54,178.85,178.05,178.34,362771.0
2023-05-12 09:30:00,176.27,178.31,174.7,177.07,239123.0,176.27,178.31,174.7,177.07,239123.0
2023-05-12 10:00:00,176.7,178.4,176.63,177.83,169892.0,176.7,178.4,176.63,177.83,169892.0
2023-05-12 11:00:00,177.83,180.1,177.82,180.1,128602.0,177.83,180.1,177.82,180.1,128602.0
2023-05-12 12:00:00,180.06,181.02,179.03,179.19,143840.0,180.06,181.02,179.03,179.19,143840.0
2023-05-12 13:00:00,179.17,180.78,179.05,180.6,101781.0,179.17,180.78,179.05,180.6,101781.0
2023-05-12 14:00:00,180.62,181.63,180.48,181.63,90365.0,180.62,181.63,180.48,181.63,90365.0
2023-05-12 15:00:00,181.66,183.1,181.63,182.76,335462.0,181.66,183.1,181.63,182.76,335462.0
2023-05-15 09:30:00,182.25,183.26,181.75,182.4,55320.0,182.25,183.26,181.75,182.4,55320.0
2023-05-15 10:00:00,182.41,184.22,182.07,183.72,91190.0,182.41,184.22,182.07,183.72,91190.0
2023-05-15 11:00:00,183.73,185.14,183.46,184.77,91123.0,183.73,185.14,183.46,184.77,91123.0
2023-05-15 12:00:00,184.75,185.44,184.27,185.43,109930.0,184.75,185.44,184.27,185.43,109930.0
2023-05-15 13:00:00,185.43,186.35,185.36,185.66,57589.0,185.43,186.35,185.36,185.66,57589.0
2023-05-15 14:00:00,185.68,185.88,185.0,185.42,83188.0,185.68,185.88,185.0,185.42,83188.0
2023-05-15 15:00:00,185.41,185.75,184.77,185.46,278878.0,185.41,185.75,184.77,185.46,278878.0
2023-05-16 09:30:00,184.25,186.8,184.0,186.8,81552.0,184.25,186.8,184.0,186.8,81552.0
2023-05-16 10:00:00,186.73,189.64,186.66,189.22,221879.0,186.73,189.64,186.66,189.22,221879.0
2023-05-16 11:00:00,189.17,189.22,187.65,187.65,188291.0,189.17,189.22,187.65,187.65,188291.0
2023-05-16 12:00:00,187.74,187.74,186.55,187.34,69909.0,187.74,187.74,186.55,187.34,69909.0
2023-05-16 13:00:00,187.34,187.34,186.31,186.4,69876.0,187.34,187.34,186.31,186.4,69876.0
2023-05-16 14:00:00,186.42,186.65,185.94,186.27,79348.0,186.42,186.65,185.94,186.27,79348.0
2023-05-16 15:00:00,186.26,186.46,185.18,185.33,244494.0,186.26,186.46,185.18,185.33,244494.0
2023-05-17 09:30:00,185.41,185.83,182.92,183.34,117206.0,185.41,185.83,182.92,183.34,117206.0
2023-05-17 10:00:00,183.22,185.68,182.59,185.09,105260.0,183.22,185.68,182.59,185.09,105260.0
2023-05-17 11:00:00,185.11,185.99,184.86,185.75,109765.0,185.11,185.99,184.86,185.75,109765.0
2023-05-17 12:00:00,185.9,186.66,185.28,186.38,59689.0,185.9,186.66,185.28,186.38,59689.0
2023-05-17 13:00:00,186.38,188.44,186.38,188.3,60272.0,186.38,188.44,186.38,188.3,60272.0
2023-05-17 14:00:00,188.3,188.78,187.31,187.36,92063.0,188.3,188.78,187.31,187.36,92063.0
2023-05-17 15:00:00,187.36,188.48,187.29,188.21,228604.0,187.36,188.48,187.29,188.21,228604.0
2023-05-18 09:30:00,187.03,191.53,186.84,190.45,131680.0,187.03,191.53,186.84,190.45,131680.0
2023-05-18 10:00:00,190.44,192.88,190.25,192.88,176623.0,190.44,192.88,190.25,192.88,176623.0
2023-05-18 11:00:00,192.73,195.53,192.66,195.09,197292.0,192.73,195.53,192.66,195.09,197292.0
2023-05-18 12:00:00,195.04,195.75,193.95,194.77,97374.0,195.04,195.75,193.95,194.77,97374.0
2023-05-18 13:00:00,194.75,194.82,193.85,194.15,84933.0,194.75,194.82,193.85,194.15,84933.0
2023-05-18 14:00:00,194.14,194.76,193.51,194.65,101439.0,194.14,194.76,193.51,194.65,101439.0
2023-05-18 15:00:00,194.68,195.82,194.21,195.75,318084.0,194.68,195.82,194.21,195.75,318084.0
2023-05-19 09:30:00,196.54,196.67,195.53,196.2,69358.0,196.54,196.67,195.53,196.2,69358.0
2023-05-19 10:00:00,196.22,196.22,194.9,195.64,65647.0,196.22,196.22,194.9,195.64,65647.0
2023-05-19 11:00:00,195.65,195.95,194.43,194.86,51328.0,195.65,195.95,194.43,194.86,51328.0
2023-05-19 12:00:00,194.81,195.08,194.23,194.72,29956.0,194.81,195.08,194.23,194.72,29956.0
2023-05-19 13:00:00,194.89,195.17,194.48,194.9,44581.0,194.89,195.17,194.48,194.9,44581.0
2023-05-19 14:00:00,194.9,195.85,194.85,195.77,63910.0,194.9,195.85,194.85,195.77,63910.0
2023-05-19 15:00:00,195.86,196.39,195.51,195.75,307851.0,195.86,196.39,195.51,195.75,307851.0
2023-05-22 09:30:00,196.85,197.94,195.99,197.43,101371.0,196.85,197.94,195.99,197.43,101371.0
2023-05-22 10:00:00,197.43,199.07,197.17,198.03,127692.0,197.43,199.07,197.17,198.03,127692.0
2023-05-22 11:00:00,198.15,198.37,196.88,197.03,113335.0,198.15,198.37,196.88,197.03,113335.0
2023-05-22 12:00:00,197.03,198.01,196.75,197.59,57191.0,197.03,198.01,196.75,197.59,57191.0
2023-05-22 13:00:00,197.56,197.71,196.78,197.38,87980.0,197.56,197.71,196.78,197.38,87980.0
2023-05-22 14:00:00,197.42,197.81,197.15,197.5,118527.0,197.42,197.81,197.15,197.5,118527.0
2023-05-22 15:00:00,197.5,197.6,196.11,196.42,380968.0,197.5,197.6,196.11,196.42,380968.0
2023-05-23 09:30:00,194.16,195.61,193.31,195.55,76528.0,194.16,195.61,193.31,195.55,76528.0
2023-05-23 10:00:00,195.57,196.41,194.87,196.4,91064.0,195.57,196.41,194.87,196.4,91064.0
2023-05-23 11:00:00,196.37,196.46,194.7,194.8,101847.0,196.37,196.46,194.7,194.8,101847.0
2023-05-23 12:00:00,194.74,195.0,193.33,194.01,69262.0,194.74,195.0,193.33,194.01,69262.0
2023-05-23 13:00:00,193.96,194.37,193.04,193.6,66009.0,193.96,194.37,193.04,193.6,66009.0
2023-05-23 14:00:00,193.59,193.78,192.41,192.77,143536.0,193.59,193.78,192.41,192.77,143536.0
2023-05-23 15:00:00,192.83,193.69,192.49,192.86,246427.0,192.83,193.69,192.49,192.86,246427.0
2023-05-24 09:30:00,192.5,193.0,191.04,192.55,133676.0,192.5,193.0,191.04,192.55,133676.0
2023-05-24 10:00:00,192.55,194.78,191.75,194.09,233808.0,192.55,194.78,191.75,194.09,233808.0
2023-05-24 11:00:00,194.09,195.42,193.5,195.11,148003.0,194.09,195.42,193.5,195.11,148003.0
2023-05-24 12:00:00,195.1,195.84,194.63,194.79,80916.0,195.1,195.84,194.63,194.79,80916.0
2023-05-24 13:00:00,194.82,196.63,194.32,196.62,153882.0,194.82,196.63,194.32,196.62,153882.0
2023-05-24 14:00:00,196.62,196.87,195.77,195.97,132373.0,196.62,196.87,195.77,195.97,132373.0
2023-05-24 15:00:00,196.03,197.13,195.73,196.18,383817.0,196.03,197.13,195.73,196.18,383817.0
2023-05-25 09:30:00,198.65,198.67,192.68,194.39,332871.0,198.65,198.67,192.68,194.39,332871.0
2023-05-25 10:00:00,194.33,196.4,193.71,196.11,473892.0,194.33,196.4,193.71,196.11,473892.0
2023-05-25 11:00:00,196.16,197.02,195.29,195.78,430087.0,196.16,197.02,195.29,195.78,430087.0
2023-05-25 12:00:00,195.78,196.56,194.7,194.83,723238.0,195.78,196.56,194.7,194.83,723238.0
2023-05-25 13:00:00,194.82,195.77,194.42,195.39,232469.0,194.82,195.77,194.42,195.39,232469.0
2023-05-25 14:00:00,195.4,196.0,194.38,194.97,213855.0,195.4,196.0,194.38,194.97,213855.0
2023-05-25 15:00:00,194.94,198.0,194.86,196.47,787914.0,194.94,198.0,194.86,196.47,787914.0
2023-05-26 09:30:00,214.78,218.88,211.14,212.03,1001308.0,214.78,218.88,211.14,212.03,1001308.0
2023-05-26 10:00:00,212.26,217.16,212.02,216.5,640041.0,212.26,217.16,212.02,216.5,640041.0
2023-05-26 11:00:00,216.43,218.5,215.34,217.35,453338.0,216.43,218.5,215.34,217.35,453338.0
2023-05-26 12:00:00,217.35,218.57,216.3,216.31,375599.0,217.35,218.57,216.3,216.31,375599.0
2023-05-26 13:00:00,216.34,217.72,216.06,217.4,358123.0,216.34,217.72,216.06,217.4,358123.0
2023-05-26 14:00:00,217.42,217.42,214.43,215.67,343442.0,217.42,217.42,214.43,215.67,343442.0
2023-05-26 15:00:00,215.72,216.17,214.5,216.08,819915.0,215.72,216.17,214.5,216.08,819915.0
2023-05-30 09:30:00,217.55,218.73,211.31,211.44,356760.0,217.55,218.73,211.31,211.44,356760.0
2023-05-30 10:00:00,211.53,214.14,210.37,213.73,401053.0,211.53,214.14,210.37,213.73,401053.0
2023-05-30 11:00:00,213.84,214.86,212.35,214.75,172053.0,213.84,214.86,212.35,214.75,172053.0
2023-05-30 12:00:00,214.75,214.8,212.41,213.2,189019.0,214.75,214.8,212.41,213.2,189019.0
2023-05-30 13:00:00,213.32,213.32,210.6,210.6,152245.0,213.32,213.32,210.6,210.6,152245.0
2023-05-30 14:00:00,210.61,211.14,210.16,210.34,243097.0,210.61,211.14,210.16,210.34,243097.0
2023-05-30 15:00:00,210.34,211.31,208.96,209.0,589371.0,210.34,211.31,208.96,209.0,589371.0
2023-05-31 09:30:00,208.14,210.78,206.66,208.88,221650.0,208.14,210.78,206.66,208.88,221650.0
2023-05-31 10:00:00,208.76,209.45,206.48,208.99,276263.0,208.76,209.45,206.48,208.99,276263.0
2023-05-31 11:00:00,209.08,210.54,208.74,210.03,140030.0,209.08,210.54,208.74,210.03,140030.0
2023-05-31 12:00:00,210.11,210.82,209.49,210.05,154723.0,210.11,210.82,209.49,210.05,154723.0
2023-05-31 13:00:00,210.14,210.88,209.76,210.12,69611.0,210.14,210.88,209.76,210.12,69611.0
2023-05-31 14:00:00,210.17,212.13,210.13,211.57,173023.0,210.17,212.13,210.13,211.57,173023.0
2023-05-31 15:00:00,211.61,213.27,210.18,212.12,587692.0,211.61,213.27,210.18,212.12,587692.0
2023-06-01 09:30:00,209.4,211.64,208.71,210.88,156833.0,209.4,211.64,208.71,210.88,156833.0
2023-06-01 10:00:00,211.21,211.99,209.67,211.38,123473.0,211.21,211.99,209.67,211.38,123473.0
2023-06-01 11:00:00,211.32,214.2,210.99,214.0,165863.0,211.32,214.2,210.99,214.0,165863.0
2023-06-01 12:00:00,214.07,214.81,213.76,214.07,129338.0,214.07,214.81,213.76,214.07,129338.0
2023-06-01 13:00:00,214.09,215.25,213.72,215.25,124283.0,214.09,215.25,213.72,215.25,124283.0
2023-06-01 14:00:00,215.27,216.87,215.2,216.5,189983.0,215.27,216.87,215.2,216.5,189983.0
2023-06-01 15:00:00,216.47,217.15,215.1,215.26,383141.0,216.47,217.15,215.1,215.26,383141.0
2023-06-02 09:30:00,215.68,217.67,214.58,214.95,126177.0,215.68,217.67,214.58,214.95,126177.0
2023-06-02 10:00:00,215.0,215.88,213.88,214.58,181680.0,215.0,215.88,213.88,214.58,181680.0
2023-06-02 11:00:00,214.62,215.73,214.32,215.55,124931.0,214.62,215.73,214.32,215.55,124931.0
2023-06-02 12:00:00,215.55,216.45,215.11,215.99,93740.0,215.55,216.45,215.11,215.99,93740.0
2023-06-02 13:00:00,215.98,215.99,213.78,214.19,131191.0,215.98,215.99,213.78,214.19,131191.0
2023-06-02 14:00:00,214.22,214.86,213.76,214.58,119527.0,214.22,214.86,213.76,214.58,119527.0
2023-06-02 15:00:00,214.65,214.86,213.36,213.51,324081.0,214.65,214.86,213.36,213.51,324081.0
2023-06-05 09:30:00,212.0,212.5,210.85,211.24,111068.0,212.0,212.5,210.85,211.24,111068.0
2023-06-05 10:00:00,211.41,213.0,210.64,212.74,125955.0,211.41,213.0,210.64,212.74,125955.0
2023-06-05 11:00:00,212.72,213.64,211.85,213.39,79469.0,212.72,213.64,211.85,213.39,79469.0
2023-06-05 12:00:00,213.42,214.1,212.81,213.59,67143.0,213.42,214.1,212.81,213.59,67143.0
2023-06-05 13:00:00,213.62,213.99,212.92,213.23,57140.0,213.62,213.99,212.92,213.23,57140.0
2023-06-05 14:00:00,213.26,213.66,212.03,213.12,73434.0,213.26,213.66,212.03,213.12,73434.0
2023-06-05 15:00:00,213.03,213.91,212.52,213.49,239716.0,213.03,213.91,212.52,213.49,239716.0
2023-06-06 09:30:00,213.84,216.49,213.21,216.29,108171.0,213.84,216.49,213.21,216.29,108171.0
2023-06-06 10:00:00,216.44,216.63,215.06,215.06,95582.0,216.44,216.63,215.06,215.06,95582.0
2023-06-06 11:00:00,215.16,215.98,214.54,215.12,102609.0,215.16,215.98,214.54,215.12,102609.0
2023-06-06 12:00:00,215.11,215.36,214.22,214.27,63871.0,215.11,215.36,214.22,214.27,63871.0
2023-06-06 13:00:00,214.28,214.7,213.54,213.76,58295.0,214.28,214.7,213.54,213.76,58295.0
2023-06-06 14:00:00,213.84,214.83,213.32,214.36,94757.0,213.84,214.83,213.32,214.36,94757.0
2023-06-06 15:00:00,214.36,215.11,214.14,215.01,234059.0,214.36,215.11,214.14,215.01,234059.0
2023-06-07 09:30:00,213.21,214.56,212.16,212.31,144281.0,213.21,214.56,212.16,212.31,144281.0
2023-06-07 10:00:00,212.27,212.42,207.47,208.19,328269.0,212.27,212.42,207.47,208.19,328269.0
2023-06-07 11:00:00,208.21,208.51,205.84,206.37,260908.0,208.21,208.51,205.84,206.37,260908.0
2023-06-07 12:00:00,206.37,206.62,204.15,204.24,155418.0,206.37,206.62,204.15,204.24,155418.0
2023-06-07 13:00:00,204.22,205.79,204.12,205.77,173057.0,204.22,205.79,204.12,205.77,173057.0
2023-06-07 14:00:00,205.81,206.13,204.77,205.15,158202.0,205.81,206.13,204.77,205.15,158202.0
2023-06-07 15:00:00,205.15,205.32,202.79,203.42,656231.0,205.15,205.32,202.79,203.42,656231.0
2023-06-08 09:30:00,203.14,205.18,201.59,204.79,159234.0,203.14,205.18,201.59,204.79,159234.0
2023-06-08 10:00:00,204.69,208.0,204.29,207.62,224789.0,204.69,208.0,204.29,207.62,224789.0
2023-06-08 11:00:00,207.66,207.82,206.38,206.45,105799.0,207.66,207.82,206.38,206.45,105799.0
2023-06-08 12:00:00,206.37,206.39,203.28,203.45,168707.0,206.37,206.39,203.28,203.45,168707.0
2023-06-08 13:00:00,203.42,203.53,201.42,202.05,247594.0,203.42,203.53,201.42,202.05,247594.0
2023-06-08 14:00:00,202.04,203.82,201.89,203.37,115590.0,202.04,203.82,201.89,203.37,115590.0
2023-06-08 15:00:00,203.39,204.54,203.23,204.48,383125.0,203.39,204.54,203.23,204.48,383125.0
2023-06-09 09:30:00,205.0,207.66,204.45,207.05,78030.0,205.0,207.66,204.45,207.05,78030.0
2023-06-09 10:00:00,207.2,207.21,203.2,203.81,226238.0,207.2,207.21,203.2,203.81,226238.0
2023-06-09 11:00:00,203.78,204.15,201.76,202.1,112369.0,203.78,204.15,201.76,202.1,112369.0
2023-06-09 12:00:00,202.02,203.36,201.79,203.36,75175.0,202.02,203.36,201.79,203.36,75175.0
2023-06-09 13:00:00,203.43,204.74,203.13,204.47,68065.0,203.43,204.74,203.13,204.47,68065.0
2023-06-09 14:00:00,204.4,204.75,203.56,204.63,84886.0,204.4,204.75,203.56,204.63,84886.0
2023-06-09 15:00:00,204.68,205.32,204.16,204.4,283290.0,204.68,205.32,204.16,204.4,283290.0
2023-06-12 09:30:00,205.22,209.19,205.16,208.15,104431.0,205.22,209.19,205.16,208.15,104431.0
2023-06-12 10:00:00,208.21,208.86,206.85,207.0,146602.0,208.21,208.86,206.85,207.0,146602.0
2023-06-12 11:00:00,207.01,208.65,206.94,208.6,113292.0,207.01,208.65,206.94,208.6,113292.0
2023-06-12 12:00:00,208.68,208.72,207.69,208.65,89094.0,208.68,208.72,207.69,208.65,89094.0
2023-06-12 13:00:00,208.64,208.77,207.3,208.34,82263.0,208.64,208.77,207.3,208.34,82263.0
2023-06-12 14:00:00,208.4,209.11,207.97,208.89,99531.0,208.4,209.11,207.97,208.89,99531.0
2023-06-12 15:00:00,208.88,209.84,208.5,209.7,323493.0,208.88,209.84,208.5,209.7,323493.0
2023-06-13 09:30:00,212.37,213.35,211.3,212.73,90678.0,212.37,213.35,211.3,212.73,90678.0
2023-06-13 10:00:00,212.76,213.99,211.54,213.67,183122.0,212.76,213.99,211.54,213.67,183122.0
2023-06-13 11:00:00,213.67,213.8,212.62,212.92,107903.0,213.67,213.8,212.62,212.92,107903.0
2023-06-13 12:00:00,212.89,213.86,212.67,213.82,85680.0,212.89,213.86,212.67,213.82,85680.0
2023-06-13 13:00:00,213.85,214.25,213.45,213.82,91579.0,213.85,214.25,213.45,213.82,91579.0
2023-06-13 14:00:00,213.82,213.96,212.3,213.19,104045.0,213.82,213.96,212.3,213.19,104045.0
2023-06-13 15:00:00,213.25,214.57,213.04,214.05,338652.0,213.25,214.57,213.04,214.05,338652.0
2023-06-14 09:30:00,213.93,215.7,213.43,214.57,87147.0,213.93,215.7,213.43,214.57,87147.0
2023-06-14 10:00:00,214.71,215.24,214.07,214.83,78568.0,214.71,215.24,214.07,214.83,78568.0
2023-06-14 11:00:00,214.78,216.98,214.68,216.7,165353.0,214.78,216.98,214.68,216.7,165353.0
2023-06-14 12:00:00,216.63,217.11,216.06,217.11,98650.0,216.63,217.11,216.06,217.11,98650.0
2023-06-14 13:00:00,217.05,217.36,215.9,217.11,136435.0,217.05,217.36,215.9,217.11,136435.0
2023-06-14 14:00:00,216.72,216.72,213.34,216.17,283702.0,216.72,216.72,213.34,216.17,283702.0
2023-06-14 15:00:00,216.27,217.99,215.84,217.35,332362.0,216.27,217.99,215.84,217.35,332362.0
2023-06-15 09:30:00,216.13,219.51,216.0,219.01,113609.0,216.13,219.51,216.0,219.01,113609.0
2023-06-15 10:00:00,218.98,220.62,218.56,220.11,180087.0,218.98,220.62,218.56,220.11,180087.0
2023-06-15 11:00:00,220.12,221.55,219.75,221.19,127908.0,220.12,221.55,219.75,221.19,127908.0
2023-06-15 12:00:00,221.16,221.34,220.16,221.15,91053.0,221.16,221.34,220.16,221.15,91053.0
2023-06-15 13:00:00,221.23,221.68,220.49,221.35,78450.0,221.23,221.68,220.49,221.35,78450.0
2023-06-15 14:00:00,221.39,223.09,220.6,222.91,171123.0,221.39,223.09,220.6,222.91,171123.0
2023-06-15 15:00:00,222.92,224.74,222.53,224.29,492860.0,222.92,224.74,222.53,224.29,492860.0
2023-06-16 09:30:00,225.74,226.06,222.0,222.61,361586.0,225.74,226.06,222.0,222.61,361586.0
2023-06-16 10:00:00,222.72,224.06,222.15,223.0,201488.0,222.72,224.06,222.15,223.0,201488.0
2023-06-16 11:00:00,222.94,222.99,220.73,221.35,109946.0,222.94,222.99,220.73,221.35,109946.0
2023-06-16 12:00:00,221.37,222.65,220.08,222.23,120585.0,221.37,222.65,220.08,222.23,120585.0
2023-06-16 13:00:00,222.25,222.67,221.79,222.1,73809.0,222.25,222.67,221.79,222.1,73809.0
2023-06-16 14:00:00,222.08,222.26,221.45,221.62,70196.0,222.08,222.26,221.45,221.62,70196.0
2023-06-16 15:00:00,221.65,222.75,221.3,222.44,293471.0,221.65,222.75,221.3,222.44,293471.0
2023-06-20 09:30:00,220.39,222.88,220.03,221.65,161656.0,220.39,222.88,220.03,221.65,161656.0
2023-06-20 10:00:00,221.63,222.35,219.19,219.99,71937.0,221.63,222.35,219.19,219.99,71937.0
2023-06-20 11:00:00,220.08,221.08,219.68,220.67,78623.0,220.08,221.08,219.68,220.67,78623.0
2023-06-20 12:00:00,220.63,223.78,220.29,223.63,87833.0,220.63,223.78,220.29,223.63,87833.0
2023-06-20 13:00:00,223.69,224.04,222.92,222.92,74779.0,223.69,224.04,222.92,222.92,74779.0
2023-06-20 14:00:00,222.92,223.39,222.45,222.6,66278.0,222.92,223.39,222.45,222.6,66278.0
2023-06-20 15:00:00,222.64,223.97,222.64,223.83,365485.0,222.64,223.97,222.64,223.83,365485.0
2023-06-21 09:30:00,225.33,225.59,222.55,222.73,83263.0,225.33,225.59,222.55,222.73,83263.0
2023-06-21 10:00:00,222.66,223.0,220.18,220.5,250512.0,222.66,223.0,220.18,220.5,250512.0
2023-06-21 11:00:00,220.56,220.7,218.89,219.65,95213.0,220.56,220.7,218.89,219.65,95213.0
2023-06-21 12:00:00,219.66,219.94,218.25,218.94,57001.0,219.66,219.94,218.25,218.94,57001.0
2023-06-21 13:00:00,218.9,221.14,218.76,221.14,46516.0,218.9,221.14,218.76,221.14,46516.0
2023-06-21 14:00:00,221.18,222.5,221.16,222.22,76379.0,221.18,222.5,221.16,222.22,76379.0
2023-06-21 15:00:00,222.19,222.26,219.78,219.85,245323.0,222.19,222.26,219.78,219.85,245323.0
2023-06-22 09:30:00,218.06,219.0,217.14,218.52,64453.0,218.06,219.0,217.14,218.52,64453.0
2023-06-22 10:00:00,218.62,219.56,217.64,218.21,166042.0,218.62,219.56,217.64,218.21,166042.0
2023-06-22 11:00:00,218.31,220.84,218.3,220.84,59581.0,218.31,220.84,218.3,220.84,59581.0
2023-06-22 12:00:00,220.8,220.81,219.55,219.87,48998.0,220.8,220.81,219.55,219.87,48998.0
2023-06-22 13:00:00,219.86,219.94,219.08,219.91,44798.0,219.86,219.94,219.08,219.91,44798.0
2023-06-22 14:00:00,219.82,220.9,219.73,220.67,65768.0,219.82,220.9,219.73,220.67,65768.0
2023-06-22 15:00:00,220.69,221.2,220.44,221.0,222920.0,220.69,221.2,220.44,221.0,222920.0
2023-06-23 09:30:00,218.43,219.84,218.0,219.53,74280.0,218.43,219.84,218.0,219.53,74280.0
2023-06-23 10:00:00,219.47,221.07,219.01,220.98,174383.0,219.47,221.07,219.01,220.98,174383.0
2023-06-23 11:00:00,220.98,221.12,219.51,220.06,153995.0,220.98,221.12,219.51,220.06,153995.0
2023-06-23 12:00:00,220.08,221.71,220.06,221.42,94519.0,220.08,221.71,220.06,221.42,94519.0
2023-06-23 13:00:00,221.46,221.81,221.22,221.46,182900.0,221.46,221.81,221.22,221.46,182900.0
2023-06-23 14:00:00,221.38,221.78,221.08,221.19,159986.0,221.38,221.78,221.08,221.19,159986.0
2023-06-23 15:00:00,221.13,222.48,220.41,222.32,605975.0,221.13,222.48,220.41,222.32,605975.0
2023-06-26 09:30:00,221.1,224.02,220.93,223.9,120460.0,221.1,224.02,220.93,223.9,120460.0
2023-06-26 10:00:00,223.95,224.13,222.61,223.04,130658.0,223.95,224.13,222.61,223.04,130658.0
2023-06-26 11:00:00,223.06,223.06,221.32,222.0,99688.0,223.06,223.06,221.32,222.0,99688.0
2023-06-26 12:00:00,221.94,222.04,219.26,219.79,85038.0,221.94,222.04,219.26,219.79,85038.0
2023-06-26 13:00:00,219.83,221.11,219.08,220.96,94154.0,219.83,221.11,219.08,220.96,94154.0
2023-06-26 14:00:00,220.91,222.67,220.77,222.22,214059.0,220.91,222.67,220.77,222.22,214059.0
2023-06-26 15:00:00,222.25,222.42,219.88,219.97,480385.0,222.25,222.42,219.88,219.97,480385.0
2023-06-27 09:30:00,220.52,224.22,220.52,223.36,53948.0,220.52,224.22,220.52,223.36,53948.0
2023-06-27 10:00:00,223.45,223.85,222.36,223.3,129978.0,223.45,223.85,222.36,223.3,129978.0
2023-06-27 11:00:00,223.34,223.46,222.41,222.74,126264.0,223.34,223.46,222.41,222.74,126264.0
2023-06-27 12:00:00,222.68,224.24,222.5,223.79,85115.0,222.68,224.24,222.5,223.79,85115.0
2023-06-27 13:00:00,223.77,224.32,223.29,223.91,55840.0,223.77,224.32,223.29,223.91,55840.0
2023-06-27 14:00:00,223.89,225.33,223.8,224.99,135263.0,223.89,225.33,223.8,224.99,135263.0
2023-06-27 15:00:00,224.93,225.17,223.94,224.21,195724.0,224.93,225.17,223.94,224.21,195724.0
2023-06-28 09:30:00,227.33,229.59,226.57,229.36,123386.0,227.33,229.59,226.57,229.36,123386.0
2023-06-28 10:00:00,229.31,229.32,226.76,227.44,177877.0,229.31,229.32,226.76,227.44,177877.0
2023-06-28 11:00:00,227.45,228.42,226.04,226.52,164366.0,227.45,228.42,226.04,226.52,164366.0
2023-06-28 12:00:00,226.49,227.25,224.0,224.29,185872.0,226.49,227.25,224.0,224.29,185872.0
2023-06-28 13:00:00,224.29,225.25,224.06,224.27,152411.0,224.29,225.25,224.06,224.27,152411.0
2023-06-28 14:00:00,224.31,224.73,223.94,224.23,127041.0,224.31,224.73,223.94,224.23,127041.0
2023-06-28 15:00:00,224.2,224.52,222.57,222.96,352814.0,224.2,224.52,222.57,222.96,352814.0
2023-06-29 09:30:00,223.68,223.74,221.56,222.76,49059.0,223.68,223.74,221.56,222.76,49059.0
2023-06-29 10:00:00,222.66,223.43,221.02,223.1,147510.0,222.66,223.43,221.02,223.1,147510.0
2023-06-29 11:00:00,223.02,226.94,222.93,226.58,273523.0,223.02,226.94,222.93,226.58,273523.0
2023-06-29 12:00:00,226.59,228.0,226.21,227.06,306466.0,226.59,228.0,226.21,227.06,306466.0
2023-06-29 13:00:00,227.25,227.68,226.26,226.53,150142.0,227.25,227.68,226.26,226.53,150142.0
2023-06-29 14:00:00,226.54,226.59,225.9,226.25,155275.0,226.54,226.59,225.9,226.25,155275.0
2023-06-29 15:00:00,226.39,227.61,225.94,227.23,343892.0,226.39,227.61,225.94,227.23,343892.0
2023-06-30 09:30:00,229.35,230.62,228.51,229.64,134074.0,229.35,230.62,228.51,229.64,134074.0
2023-06-30 10:00:00,229.79,230.13,228.18,229.59,137664.0,229.79,230.13,228.18,229.59,137664.0
2023-06-30 11:00:00,229.61,229.61,226.77,227.15,109252.0,229.61,229.61,226.77,227.15,109252.0
2023-06-30 12:00:00,227.2,228.35,227.11,228.34,74783.0,227.2,228.35,227.11,228.34,74783.0
2023-06-30 13:00:00,228.22,228.55,227.17,227.26,87767.0,228.22,228.55,227.17,227.26,87767.0
2023-06-30 14:00:00,227.21,227.47,226.29,227.01,102472.0,227.21,227.47,226.29,227.01,102472.0
2023-06-30 15:00:00,227.01,227.01,225.7,225.85,205903.0,227.01,227.01,225.7,225.85,205903.0
2023-07-03 09:30:00,225.58,226.38,223.47,225.44,92511.0,225.58,226.38,223.47,225.44,92511.0
2023-07-03 10:00:00,225.54,225.93,224.04,224.37,108425.0,225.54,225.93,224.04,224.37,108425.0
2023-07-03 11:00:00,224.46,224.94,223.92,224.64,105563.0,224.46,224.94,223.92,224.64,105563.0
2023-07-03 12:00:00,224.6,225.45,223.99,224.58,107895.0,224.6,225.45,223.99,224.58,107895.0
2023-07-05 09:30:00,220.98,222.91,220.0,221.51,208306.0,220.98,222.91,220.0,221.51,208306.0
2023-07-05 10:00:00,221.58,222.79,220.9,222.28,213866.0,221.58,222.79,220.9,222.28,213866.0
2023-07-05 11:00:00,222.28,222.32,220.42,220.44,116672.0,222.28,222.32,220.42,220.44,116672.0
2023-07-05 12:00:00,220.43,221.44,220.12,221.15,105075.0,220.43,221.44,220.12,221.15,105075.0
2023-07-05 13:00:00,221.18,221.62,220.73,221.39,89189.0,221.18,221.62,220.73,221.39,89189.0
2023-07-05 14:00:00,221.43,222.43,220.42,222.06,104988.0,221.43,222.43,220.42,222.06,104988.0
2023-07-05 15:00:00,222.03,222.93,222.0,222.56,176938.0,222.03,222.93,222.0,222.56,176938.0
2023-07-06 09:30:00,217.9,220.29,217.0,219.51,190751.0,217.9,220.29,217.0,219.51,190751.0
2023-07-06 10:00:00,219.55,219.55,217.11,217.14,95226.0,219.55,219.55,217.11,217.14,95226.0
2023-07-06 11:00:00,217.18,218.03,216.79,217.36,95576.0,217.18,218.03,216.79,217.36,95576.0
2023-07-06 12:00:00,217.31,219.25,217.2,218.83,78445.0,217.31,219.25,217.2,218.83,78445.0
2023-07-06 13:00:00,218.76,219.94,218.7,219.35,36905.0,218.76,219.94,218.7,219.35,36905.0
2023-07-06 14:00:00,219.35,220.0,218.87,219.83,48105.0,219.35,220.0,218.87,219.83,48105.0
2023-07-06 15:00:00,219.74,219.89,218.97,219.26,150478.0,219.74,219.89,218.97,219.26,150478.0
2023-07-07 09:30:00,218.63,220.91,217.37,220.47,88958.0,218.63,220.91,217.37,220.47,88958.0
2023-07-07 10:00:00,220.39,220.86,218.48,219.22,150422.0,220.39,220.86,218.48,219.22,150422.0
2023-07-07 11:00:00,219.22,219.85,218.68,219.45,80448.0,219.22,219.85,218.68,219.45,80448.0
2023-07-07 12:00:00,219.41,220.82,218.9,220.66,77628.0,219.41,220.82,218.9,220.66,77628.0
2023-07-07 13:00:00,220.68,221.04,220.06,220.31,73534.0,220.68,221.04,220.06,220.31,73534.0
2023-07-07 14:00:00,220.23,220.55,219.45,219.81,80818.0,220.23,220.55,219.45,219.81,80818.0
2023-07-07 15:00:00,219.75,219.96,218.33,218.79,281850.0,219.75,219.96,218.33,218.79,281850.0
2023-07-10 09:30:00,218.0,222.48,217.91,222.36,85265.0,218.0,222.48,217.91,222.36,85265.0
2023-07-10 10:00:00,222.43,223.95,222.43,223.8,158155.0,222.43,223.95,222.43,223.8,158155.0
2023-07-10 11:00:00,223.71,224.84,223.46,223.62,69593.0,223.71,224.84,223.46,223.62,69593.0
2023-07-10 12:00:00,223.56,224.91,223.22,224.73,52328.0,223.56,224.91,223.22,224.73,52328.0
2023-07-10 13:00:00,224.7,225.23,223.6,223.81,83635.0,224.7,225.23,223.6,223.81,83635.0
2023-07-10 14:00:00,223.81,224.28,223.29,224.02,94096.0,223.81,224.28,223.29,224.02,94096.0
2023-07-10 15:00:00,224.02,224.02,221.9,222.4,279555.0,224.02,224.02,221.9,222.4,279555.0
2023-07-11 09:30:00,222.27,222.62,219.49,220.73,127790.0,222.27,222.62,219.49,220.73,127790.0
2023-07-11 10:00:00,220.68,222.74,219.04,222.35,177432.0,220.68,222.74,219.04,222.35,177432.0
2023-07-11 11:00:00,222.53,223.08,221.24,222.95,119411.0,222.53,223.08,221.24,222.95,119411.0
2023-07-11 12:00:00,223.01,223.66,222.5,223.06,76379.0,223.01,223.66,222.5,223.06,76379.0
2023-07-11 13:00:00,223.06,223.23,221.8,222.14,59207.0,223.06,223.23,221.8,222.14,59207.0
2023-07-11 14:00:00,222.09,222.16,220.94,221.94,73210.0,222.09,222.16,220.94,221.94,73210.0
2023-07-11 15:00:00,221.92,222.45,221.55,221.7,206373.0,221.92,222.45,221.55,221.7,206373.0
2023-07-12 09:30:00,223.95,224.03,221.65,221.96,82091.0,223.95,224.03,221.65,221.96,82091.0
2023-07-12 10:00:00,222.03,223.37,221.12,221.65,166643.0,222.03,223.37,221.12,221.65,166643.0
2023-07-12 11:00:00,221.66,222.5,219.09,219.27,115221.0,221.66,222.5,219.09,219.27,115221.0
2023-07-12 12:00:00,219.24,219.98,218.73,219.94,200555.0,219.24,219.98,218.73,219.94,200555.0
2023-07-12 13:00:00,220.0,220.48,219.31,219.85,139881.0,220.0,220.48,219.31,219.85,139881.0
2023-07-12 14:00:00,219.85,220.0,219.25,219.61,151505.0,219.85,220.0,219.25,219.61,151505.0
2023-07-12 15:00:00,219.57,219.74,218.33,219.1,549010.0,219.57,219.74,218.33,219.1,549010.0
2023-07-13 09:30:00,220.83,221.4,219.82,221.01,118545.0,220.83,221.4,219.82,221.01,118545.0
2023-07-13 10:00:00,221.0,221.29,219.6,220.86,200184.0,221.0,221.29,219.6,220.86,200184.0
2023-07-13 11:00:00,220.87,221.23,220.15,220.33,101063.0,220.87,221.23,220.15,220.33,101063.0
2023-07-13 12:00:00,220.34,221.18,220.19,221.01,151430.0,220.34,221.18,220.19,221.01,151430.0
2023-07-13 13:00:00,221.01,221.06,220.66,220.79,88392.0,221.01,221.06,220.66,220.79,88392.0
2023-07-13 14:00:00,220.78,221.03,220.36,220.48,81800.0,220.78,221.03,220.36,220.48,81800.0
2023-07-13 15:00:00,220.49,220.61,218.95,219.79,531760.0,220.49,220.61,218.95,219.79,531760.0
2023-07-14 09:30:00,219.38,221.69,219.19,221.49,85512.0,219.38,221.69,219.19,221.49,85512.0
2023-07-14 10:00:00,221.3,222.81,220.11,220.89,142090.0,221.3,222.81,220.11,220.89,142090.0
2023-07-14 11:00:00,220.92,223.11,220.92,222.61,128980.0,220.92,223.11,220.92,222.61,128980.0
2023-07-14 12:00:00,222.63,223.98,221.78,222.95,85731.0,222.63,223.98,221.78,222.95,85731.0
2023-07-14 13:00:00,222.96,223.18,222.25,222.7,50113.0,222.96,223.18,222.25,222.7,50113.0
2023-07-14 14:00:00,222.76,223.72,222.76,223.16,83083.0,222.76,223.72,222.76,223.16,83083.0
2023-07-14 15:00:00,223.12,224.16,222.42,223.99,346696.0,223.12,224.16,222.42,223.99,346696.0
2023-07-17 09:30:00,223.82,225.94,222.94,225.45,74063.0,223.82,225.94,222.94,225.45,74063.0
2023-07-17 10:00:00,225.46,228.5,225.25,228.39,133913.0,225.46,228.5,225.25,228.39,133913.0
2023-07-17 11:00:00,228.58,229.65,227.71,229.6,148218.0,228.58,229.65,227.71,229.6,148218.0
2023-07-17 12:00:00,229.61,229.83,228.82,229.45,77393.0,229.61,229.83,228.82,229.45,77393.0
2023-07-17 13:00:00,229.44,229.88,228.81,229.88,111958.0,229.44,229.88,228.81,229.88,111958.0
2023-07-17 14:00:00,229.76,230.23,229.16,230.21,121981.0,229.76,230.23,229.16,230.21,121981.0
2023-07-17 15:00:00,230.21,230.42,228.24,228.25,335507.0,230.21,230.42,228.24,228.25,335507.0
2023-07-18 09:30:00,226.99,226.99,224.23,226.36,104721.0,226.99,226.99,224.23,226.36,104721.0
2023-07-18 10:00:00,226.58,226.58,224.88,225.77,173313.0,226.58,226.58,224.88,225.77,173313.0
2023-07-18 11:00:00,225.74,227.62,225.62,227.26,137836.0,225.74,227.62,225.62,227.26,137836.0
2023-07-18 12:00:00,227.22,228.17,226.75,226.89,73642.0,227.22,228.17,226.75,226.89,73642.0
2023-07-18 13:00:00,226.98,227.46,226.18,226.62,75630.0,226.98,227.46,226.18,226.62,75630.0
2023-07-18 14:00:00,226.68,228.9,226.68,228.84,75786.0,226.68,228.9,226.68,228.84,75786.0
2023-07-18 15:00:00,228.81,229.46,228.29,228.29,275691.0,228.81,229.46,228.29,228.29,275691.0
2023-07-19 09:30:00,230.89,233.2,230.89,233.03,105091.0,230.89,233.2,230.89,233.03,105091.0
2023-07-19 10:00:00,233.04,234.43,231.46,233.85,207420.0,233.04,234.43,231.46,233.85,207420.0
2023-07-19 11:00:00,233.92,234.8,233.33,233.71,93301.0,233.92,234.8,233.33,233.71,93301.0
2023-07-19 12:00:00,233.69,233.8,230.86,231.43,107111.0,233.69,233.8,230.86,231.43,107111.0
2023-07-19 13:00:00,231.27,231.39,230.24,231.0,59216.0,231.27,231.39,230.24,231.0,59216.0
2023-07-19 14:00:00,230.99,231.07,230.24,230.68,71421.0,230.99,231.07,230.24,230.68,71421.0
2023-07-19 15:00:00,230.63,232.7,230.57,231.69,347876.0,230.63,232.7,230.57,231.69,347876.0
2023-07-20 09:30:00,229.04,231.11,229.0,230.01,45348.0,229.04,231.11,229.0,230.01,45348.0
2023-07-20 10:00:00,229.94,230.03,228.13,228.64,153929.0,229.94,230.03,228.13,228.64,153929.0
2023-07-20 11:00:00,228.4,229.13,227.49,228.08,103077.0,228.4,229.13,227.49,228.08,103077.0
2023-07-20 12:00:00,227.98,228.09,224.34,224.62,144669.0,227.98,228.09,224.34,224.62,144669.0
2023-07-20 13:00:00,224.67,225.58,224.46,224.75,65875.0,224.67,225.58,224.46,224.75,65875.0
2023-07-20 14:00:00,224.67,224.77,223.4,223.41,139298.0,224.67,224.77,223.4,223.41,139298.0
2023-07-20 15:00:00,223.46,223.63,221.79,222.28,480116.0,223.46,223.63,221.79,222.28,480116.0
2023-07-21 09:30:00,223.58,225.94,223.53,224.96,76663.0,223.58,225.94,223.53,224.96,76663.0
2023-07-21 10:00:00,224.92,225.09,222.82,224.0,106615.0,224.92,225.09,222.82,224.0,106615.0
2023-07-21 11:00:00,224.05,225.75,223.67,225.39,80043.0,224.05,225.75,223.67,225.39,80043.0
2023-07-21 12:00:00,225.38,225.72,224.89,225.08,47064.0,225.38,225.72,224.89,225.08,47064.0
2023-07-21 13:00:00,225.15,225.74,225.08,225.62,39852.0,225.15,225.74,225.08,225.62,39852.0
2023-07-21 14:00:00,225.7,226.01,224.5,225.02,74823.0,225.7,226.01,224.5,225.02,74823.0
2023-07-21 15:00:00,225.0,225.6,223.87,224.95,310261.0,225.0,225.6,223.87,224.95,310261.0
2023-07-24 09:30:00,224.14,226.61,221.32,221.54,83349.0,224.14,226.61,221.32,221.54,83349.0
2023-07-24 10:00:00,221.58,223.82,221.58,222.43,155744.0,221.58,223.82,221.58,222.43,155744.0
2023-07-24 11:00:00,222.45,223.2,221.34,221.91,104829.0,222.45,223.2,221.34,221.91,104829.0
2023-07-24 12:00:00,221.96,222.39,221.25,221.49,79311.0,221.96,222.39,221.25,221.49,79311.0
2023-07-24 13:00:00,221.56,222.54,221.2,222.23,73036.0,221.56,222.54,221.2,222.23,73036.0
2023-07-24 14:00:00,222.13,222.54,221.59,222.32,71588.0,222.13,222.54,221.59,222.32,71588.0
2023-07-24 15:00:00,222.31,223.24,221.99,223.04,235215.0,222.31,223.24,221.99,223.04,235215.0
2023-07-25 09:30:00,223.48,226.0,223.15,225.62,56873.0,223.48,226.0,223.15,225.62,56873.0
2023-07-25 10:00:00,225.5,226.53,225.0,226.02,87462.0,225.5,226.53,225.0,226.02,87462.0
2023-07-25 11:00:00,226.02,227.55,225.99,227.25,102261.0,226.02,227.55,225.99,227.25,102261.0
2023-07-25 12:00:00,227.26,228.25,227.12,228.09,66256.0,227.26,228.25,227.12,228.09,66256.0
2023-07-25 13:00:00,227.96,228.56,227.66,228.04,53803.0,227.96,228.56,227.66,228.04,53803.0
2023-07-25 14:00:00,227.97,228.33,227.41,227.46,53947.0,227.97,228.33,227.41,227.46,53947.0
2023-07-25 15:00:00,227.4,228.65,227.24,227.42,236069.0,227.4,228.65,227.24,227.42,236069.0
2023-07-26 09:30:00,225.63,230.23,225.63,229.92,154148.0,225.63,230.23,225.63,229.92,154148.0
2023-07-26 10:00:00,230.08,232.0,228.1,228.19,242833.0,230.08,232.0,228.1,228.19,242833.0
2023-07-26 11:00:00,228.17,229.9,227.62,229.37,221919.0,228.17,229.9,227.62,229.37,221919.0
2023-07-26 12:00:00,229.4,230.21,228.55,228.78,181793.0,229.4,230.21,228.55,228.78,181793.0
2023-07-26 13:00:00,228.82,228.98,227.95,228.67,121603.0,228.82,228.98,227.95,228.67,121603.0
2023-07-26 14:00:00,228.64,230.76,228.53,229.74,139735.0,228.64,230.76,228.53,229.74,139735.0
2023-07-26 15:00:00,229.78,230.26,228.35,230.05,434491.0,229.78,230.26,228.35,230.05,434491.0
2023-07-27 09:30:00,233.22,234.82,232.55,233.82,163458.0,233.22,234.82,232.55,233.82,163458.0
2023-07-27 10:00:00,233.98,234.27,232.52,233.49,232759.0,233.98,234.27,232.52,233.49,232759.0
2023-07-27 11:00:00,233.65,234.68,232.12,232.31,152591.0,233.65,234.68,232.12,232.31,152591.0
2023-07-27 12:00:00,232.23,233.11,231.95,232.86,162849.0,232.23,233.11,231.95,232.86,162849.0
2023-07-27 13:00:00,232.84,233.01,229.94,230.05,190016.0,232.84,233.01,229.94,230.05,190016.0
2023-07-27 14:00:00,230.09,230.32,228.5,229.0,191276.0,230.09,230.32,228.5,229.0,191276.0
2023-07-27 15:00:00,228.98,230.05,228.25,229.8,365581.0,228.98,230.05,228.25,229.8,365581.0
2023-07-28 09:30:00,231.82,233.97,231.75,232.98,66853.0,231.82,233.97,231.75,232.98,66853.0
2023-07-28 10:00:00,233.14,233.67,232.29,233.3,142891.0,233.14,233.67,232.29,233.3,142891.0
2023-07-28 11:00:00,233.43,234.79,233.18,234.67,87967.0,233.43,234.79,233.18,234.67,87967.0
2023-07-28 12:00:00,234.67,234.92,233.21,233.98,129341.0,234.67,234.92,233.21,233.98,129341.0
2023-07-28 13:00:00,233.98,234.35,232.97,234.2,82422.0,233.98,234.35,232.97,234.2,82422.0
2023-07-28 14:00:00,234.2,234.92,233.8,234.75,55909.0,234.2,234.92,233.8,234.75,55909.0
2023-07-28 15:00:00,234.81,236.27,234.66,235.01,275005.0,234.81,236.27,234.66,235.01,275005.0
2023-07-31 09:30:00,235.15,238.67,234.71,236.88,79488.0,235.15,238.67,234.71,236.88,79488.0
2023-07-31 10:00:00,236.99,237.08,235.47,235.86,71242.0,236.99,237.08,235.47,235.86,71242.0
2023-07-31 11:00:00,235.76,236.44,235.17,236.41,50036.0,235.76,236.44,235.17,236.41,50036.0
2023-07-31 12:00:00,236.52,237.3,236.3,236.59,57224.0,236.52,237.3,236.3,236.59,57224.0
2023-07-31 13:00:00,236.54,237.22,236.25,236.56,52450.0,236.54,237.22,236.25,236.56,52450.0
2023-07-31 14:00:00,236.65,237.16,236.2,237.05,38659.0,236.65,237.16,236.2,237.05,38659.0
2023-07-31 15:00:00,237.14,237.27,236.54,237.15,139583.0,237.14,237.27,236.54,237.15,139583.0
2023-08-01 09:30:00,235.84,236.43,233.51,236.14,57590.0,235.84,236.43,233.51,236.14,57590.0
2023-08-01 10:00:00,236.02,238.92,235.54,238.03,97252.0,236.02,238.92,235.54,238.03,97252.0
2023-08-01 11:00:00,238.03,238.59,237.63,238.32,29907.0,238.03,238.59,237.63,238.32,29907.0
2023-08-01 12:00:00,238.33,238.67,237.38,238.5,32333.0,238.33,238.67,237.38,238.5,32333.0
2023-08-01 13:00:00,238.57,239.22,238.31,239.09,49856.0,238.57,239.22,238.31,239.09,49856.0
2023-08-01 14:00:00,239.14,239.81,239.08,239.71,261925.0,239.14,239.81,239.08,239.71,261925.0
2023-08-01 15:00:00,239.73,240.18,238.91,239.82,254111.0,239.73,240.18,238.91,239.82,254111.0
2023-08-02 09:30:00,236.37,236.37,232.36,232.5,77087.0,236.37,236.37,232.36,232.5,77087.0
2023-08-02 10:00:00,232.47,232.84,228.24,228.33,133310.0,232.47,232.84,228.24,228.33,133310.0
2023-08-02 11:00:00,228.33,229.31,227.23,227.23,105600.0,228.33,229.31,227.23,227.23,105600.0
2023-08-02 12:00:00,227.24,228.39,226.03,228.27,114705.0,227.24,228.39,226.03,228.27,114705.0
2023-08-02 13:00:00,228.34,228.98,227.77,228.59,76410.0,228.34,228.98,227.77,228.59,76410.0
2023-08-02 14:00:00,228.69,229.99,228.5,229.58,62974.0,228.69,229.99,228.5,229.58,62974.0
2023-08-02 15:00:00,229.63,229.87,228.09,229.23,236910.0,229.63,229.87,228.09,229.23,236910.0
2023-08-03 09:30:00,228.45,230.6,228.36,228.51,95795.0,228.45,230.6,228.36,228.51,95795.0
2023-08-03 10:00:00,228.24,228.95,225.82,226.83,159386.0,228.24,228.95,225.82,226.83,159386.0
2023-08-03 11:00:00,226.91,228.86,226.03,228.05,111411.0,226.91,228.86,226.03,228.05,111411.0
2023-08-03 12:00:00,228.08,229.66,227.71,229.16,59769.0,228.08,229.66,227.71,229.16,59769.0
2023-08-03 13:00:00,229.07,229.25,227.86,227.86,39917.0,229.07,229.25,227.86,227.86,39917.0
2023-08-03 14:00:00,227.94,230.08,227.89,229.84,58702.0,227.94,230.08,227.89,229.84,58702.0
2023-08-03 15:00:00,229.84,229.84,228.81,229.34,157299.0,229.84,229.84,228.81,229.34,157299.0
2023-08-04 09:30:00,230.59,231.2,228.29,228.29,78112.0,230.59,231.2,228.29,228.29,78112.0
2023-08-04 10:00:00,228.37,231.0,227.15,230.51,205352.0,228.37,231.0,227.15,230.51,205352.0
2023-08-04 11:00:00,230.6,233.45,230.6,233.18,68914.0,230.6,233.45,230.6,233.18,68914.0
2023-08-04 12:00:00,233.24,233.31,232.39,232.89,76164.0,233.24,233.31,232.39,232.89,76164.0
2023-08-04 13:00:00,232.95,232.97,231.86,231.95,51539.0,232.95,232.97,231.86,231.95,51539.0
2023-08-04 14:00:00,231.95,231.95,229.53,229.76,45248.0,231.95,231.95,229.53,229.76,45248.0
2023-08-04 15:00:00,229.68,231.07,229.67,230.11,113338.0,229.68,231.07,229.67,230.11,113338.0
2023-08-07 09:30:00,229.5,232.33,229.05,231.11,65856.0,229.5,232.33,229.05,231.11,65856.0
2023-08-07 10:00:00,230.98,233.73,230.14,232.61,144845.0,230.98,233.73,230.14,232.61,144845.0
2023-08-07 11:00:00,232.54,232.54,230.52,232.21,105521.0,232.54,232.54,230.52,232.21,105521.0
2023-08-07 12:00:00,232.19,232.57,231.68,232.34,58452.0,232.19,232.57,231.68,232.34,58452.0
2023-08-07 13:00:00,232.42,233.46,232.33,233.17,38429.0,232.42,233.46,232.33,233.17,38429.0
2023-08-07 14:00:00,233.14,233.45,232.21,232.92,56089.0,233.14,233.45,232.21,232.92,56089.0
2023-08-07 15:00:00,232.94,233.6,232.1,233.55,219330.0,232.94,233.6,232.1,233.55,219330.0
2023-08-08 09:30:00,230.39,230.58,228.11,228.22,74004.0,230.39,230.58,228.11,228.22,74004.0
2023-08-08 10:00:00,228.33,228.72,226.84,227.02,110730.0,228.33,228.72,226.84,227.02,110730.0
2023-08-08 11:00:00,227.09,227.74,226.34,226.73,119819.0,227.09,227.74,226.34,226.73,119819.0
2023-08-08 12:00:00,226.6,227.3,226.1,227.3,83950.0,226.6,227.3,226.1,227.3,83950.0
2023-08-08 13:00:00,227.42,227.93,226.85,226.94,53525.0,227.42,227.93,226.85,226.94,53525.0
2023-08-08 14:00:00,226.89,227.83,226.38,227.48,90201.0,226.89,227.83,226.38,227.48,90201.0
2023-08-08 15:00:00,227.3,228.07,226.62,227.53,252495.0,227.3,228.07,226.62,227.53,252495.0
2023-08-09 09:30:00,227.75,228.65,226.28,226.88,52716.0,227.75,228.65,226.28,226.88,52716.0
2023-08-09 10:00:00,226.93,227.54,224.66,224.75,153751.0,226.93,227.54,224.66,224.75,153751.0
2023-08-09 11:00:00,224.7,225.22,224.0,224.56,81345.0,224.7,225.22,224.0,224.56,81345.0
2023-08-09 12:00:00,224.45,225.16,224.28,224.68,64953.0,224.45,225.16,224.28,224.68,64953.0
2023-08-09 13:00:00,224.59,225.87,224.5,225.26,39410.0,224.59,225.87,224.5,225.26,39410.0
2023-08-09 14:00:00,225.25,226.21,225.08,225.99,55943.0,225.25,226.21,225.08,225.99,55943.0
2023-08-09 15:00:00,226.01,226.28,225.2,225.58,143863.0,226.01,226.28,225.2,225.58,143863.0
2023-08-10 09:30:00,229.89,230.81,228.67,230.55,43874.0,229.89,230.81,228.67,230.55,43874.0
2023-08-10 10:00:00,230.93,230.98,228.02,228.55,108446.0,230.93,230.98,228.02,228.55,108446.0
2023-08-10 11:00:00,228.69,228.69,226.04,226.79,52560.0,228.69,228.69,226.04,226.79,52560.0
2023-08-10 12:00:00,226.55,227.8,226.24,226.88,24471.0,226.55,227.8,226.24,226.88,24471.0
2023-08-10 13:00:00,226.77,227.14,226.0,226.27,40409.0,226.77,227.14,226.0,226.27,40409.0
2023-08-10 14:00:00,226.42,228.08,226.41,227.98,38469.0,226.42,228.08,226.41,227.98,38469.0
2023-08-10 15:00:00,228.07,228.12,226.99,227.93,186291.0,228.07,228.12,226.99,227.93,186291.0
2023-08-11 09:30:00,226.64,228.53,226.64,227.95,27145.0,226.64,228.53,226.64,227.95,27145.0
2023-08-11 10:00:00,228.11,229.69,227.52,227.61,53457.0,228.11,229.69,227.52,227.61,53457.0
2023-08-11 11:00:00,227.67,228.0,225.7,226.53,45403.0,227.67,228.0,225.7,226.53,45403.0
2023-08-11 12:00:00,226.44,226.7,225.87,226.37,24579.0,226.44,226.7,225.87,226.37,24579.0
2023-08-11 13:00:00,226.53,227.29,226.46,226.92,19336.0,226.53,227.29,226.46,226.92,19336.0
2023-08-11 14:00:00,226.93,227.37,226.81,227.13,40694.0,226.93,227.37,226.81,227.13,40694.0
2023-08-11 15:00:00,227.08,227.08,226.1,226.51,151592.0,227.08,227.08,226.1,226.51,151592.0
2023-08-14 09:30:00,225.08,227.31,224.96,227.3,50747.0,225.08,227.31,224.96,227.3,50747.0
2023-08-14 10:00:00,227.29,229.62,227.17,229.27,39390.0,227.29,229.62,227.17,229.27,39390.0
2023-08-14 11:00:00,229.27,229.78,228.74,229.09,40627.0,229.27,229.78,228.74,229.09,40627.0
2023-08-14 12:00:00,229.02,229.02,227.53,228.0,33735.0,229.02,229.02,227.53,228.0,33735.0
2023-08-14 13:00:00,227.97,228.48,227.67,228.29,28599.0,227.97,228.48,227.67,228.29,28599.0
2023-08-14 14:00:00,228.31,228.46,227.47,227.58,30423.0,228.31,228.46,227.47,227.58,30423.0
2023-08-14 15:00:00,227.58,228.2,227.18,228.19,169514.0,227.58,228.2,227.18,228.19,169514.0
2023-08-15 09:30:00,226.48,230.84,226.36,230.65,66683.0,226.48,230.84,226.36,230.65,66683.0
2023-08-15 10:00:00,230.65,230.8,228.55,229.04,60309.0,230.65,230.8,228.55,229.04,60309.0
2023-08-15 11:00:00,229.1,232.16,228.75,232.01,78612.0,229.1,232.16,228.75,232.01,78612.0
2023-08-15 12:00:00,232.13,232.4,230.77,231.04,71826.0,232.13,232.4,230.77,231.04,71826.0
2023-08-15 13:00:00,231.06,232.15,230.94,231.86,59737.0,231.06,232.15,230.94,231.86,59737.0
2023-08-15 14:00:00,231.68,232.16,231.33,231.43,66667.0,231.68,232.16,231.33,231.43,66667.0
2023-08-15 15:00:00,231.38,231.42,229.92,230.93,247409.0,231.38,231.42,229.92,230.93,247409.0
2023-08-16 09:30:00,231.48,234.9,231.04,234.24,192199.0,231.48,234.9,231.04,234.24,192199.0
2023-08-16 10:00:00,234.25,234.52,232.68,233.77,226341.0,234.25,234.52,232.68,233.77,226341.0
2023-08-16 11:00:00,233.63,233.63,231.54,231.75,44034.0,233.63,233.63,231.54,231.75,44034.0
2023-08-16 12:00:00,231.77,232.01,230.52,230.62,47197.0,231.77,232.01,230.52,230.62,47197.0
2023-08-16 13:00:00,230.67,231.46,230.21,231.09,58639.0,230.67,231.46,230.21,231.09,58639.0
2023-08-16 14:00:00,230.95,232.09,230.66,231.63,48002.0,230.95,232.09,230.66,231.63,48002.0
2023-08-16 15:00:00,231.55,231.59,230.4,230.4,137874.0,231.55,231.59,230.4,230.4,137874.0
2023-08-17 09:30:00,231.63,232.04,226.27,226.92,57221.0,231.63,232.04,226.27,226.92,57221.0
2023-08-17 10:00:00,226.88,228.46,226.59,227.99,120980.0,226.88,228.46,226.59,227.99,120980.0
2023-08-17 11:00:00,227.95,228.27,226.21,227.3,83621.0,227.95,228.27,226.21,227.3,83621.0
2023-08-17 12:00:00,227.26,227.99,226.36,227.49,118348.0,227.26,227.99,226.36,227.49,118348.0
2023-08-17 13:00:00,227.5,227.59,225.94,225.95,63471.0,227.5,227.59,225.94,225.95,63471.0
2023-08-17 14:00:00,225.94,226.03,223.96,224.42,98093.0,225.94,226.03,223.96,224.42,98093.0
2023-08-17 15:00:00,224.39,224.75,222.92,224.06,350550.0,224.39,224.75,222.92,224.06,350550.0
2023-08-18 09:30:00,220.32,223.35,218.44,222.45,137937.0,220.32,223.35,218.44,222.45,137937.0
2023-08-18 10:00:00,222.36,223.89,221.89,223.36,141919.0,222.36,223.89,221.89,223.36,141919.0
2023-08-18 11:00:00,223.27,223.74,222.3,223.72,73326.0,223.27,223.74,222.3,223.72,73326.0
2023-08-18 12:00:00,223.67,224.4,223.02,224.3,50520.0,223.67,224.4,223.02,224.3,50520.0
2023-08-18 13:00:00,224.31,225.37,223.67,225.02,44072.0,224.31,225.37,223.67,225.02,44072.0
2023-08-18 14:00:00,224.98,225.29,224.55,225.1,41741.0,224.98,225.29,224.55,225.1,41741.0
2023-08-18 15:00:00,225.14,225.56,224.14,224.43,213217.0,225.14,225.56,224.14,224.43,213217.0
2023-08-21 09:30:00,224.83,227.54,224.49,227.12,54247.0,224.83,227.54,224.49,227.12,54247.0
2023-08-21 10:00:00,227.09,228.13,225.09,225.69,91796.0,227.09,228.13,225.09,225.69,91796.0
2023-08-21 11:00:00,225.62,226.66,225.09,225.68,73362.0,225.62,226.66,225.09,225.68,73362.0
2023-08-21 12:00:00,225.72,227.22,225.42,227.22,26273.0,225.72,227.22,225.42,227.22,26273.0
2023-08-21 13:00:00,227.3,228.3,226.94,228.09,37191.0,227.3,228.3,226.94,228.09,37191.0
2023-08-21 14:00:00,228.12,228.34,227.21,227.47,55466.0,228.12,228.34,227.21,227.47,55466.0
2023-08-21 15:00:00,227.55,227.76,227.01,227.22,157015.0,227.55,227.76,227.01,227.22,157015.0
2023-08-22 09:30:00,228.0,228.0,225.72,225.81,86821.0,228.0,228.0,225.72,225.81,86821.0
2023-08-22 10:00:00,225.9,228.64,225.75,228.52,138972.0,225.9,228.64,225.75,228.52,138972.0
2023-08-22 11:00:00,228.55,228.96,227.87,228.15,56778.0,228.55,228.96,227.87,228.15,56778.0
2023-08-22 12:00:00,228.13,228.63,227.21,228.25,44496.0,228.13,228.63,227.21,228.25,44496.0
2023-08-22 13:00:00,228.31,228.65,227.68,228.29,78798.0,228.31,228.65,227.68,228.29,78798.0
2023-08-22 14:00:00,228.3,228.78,228.01,228.38,78231.0,228.3,228.78,228.01,228.38,78231.0
2023-08-22 15:00:00,228.4,228.42,226.04,226.29,247868.0,228.4,228.42,226.04,226.29,247868.0
2023-08-23 09:30:00,226.61,229.41,226.61,229.25,36076.0,226.61,229.41,226.61,229.25,36076.0
2023-08-23 10:00:00,229.27,229.95,228.88,229.44,64908.0,229.27,229.95,228.88,229.44,64908.0
2023-08-23 11:00:00,229.39,230.99,228.3,230.28,150849.0,229.39,230.99,228.3,230.28,150849.0
2023-08-23 12:00:00,230.28,230.66,229.93,230.4,42026.0,230.28,230.66,229.93,230.4,42026.0
2023-08-23 13:00:00,230.41,231.77,230.38,230.99,57377.0,230.41,231.77,230.38,230.99,57377.0
2023-08-23 14:00:00,230.97,230.99,229.65,229.78,64227.0,230.97,230.99,229.65,229.78,64227.0
2023-08-23 15:00:00,229.78,230.89,229.08,230.1,259249.0,229.78,230.89,229.08,230.1,259249.0
2023-08-24 09:30:00,234.37,235.69,230.7,233.07,349152.0,234.37,235.69,230.7,233.07,349152.0
2023-08-24 10:00:00,233.08,233.37,229.7,230.55,172365.0,233.08,233.37,229.7,230.55,172365.0
2023-08-24 11:00:00,230.44,230.53,228.1,228.72,177338.0,230.44,230.53,228.1,228.72,177338.0
2023-08-24 12:00:00,228.69,231.36,228.65,230.97,201304.0,228.69,231.36,228.65,230.97,201304.0
2023-08-24 13:00:00,231.09,231.18,230.16,230.5,202536.0,231.09,231.18,230.16,230.5,202536.0
2023-08-24 14:00:00,230.53,230.72,227.89,228.42,113769.0,230.53,230.72,227.89,228.42,113769.0
2023-08-24 15:00:00,228.43,228.56,224.91,225.2,634206.0,228.43,228.56,224.91,225.2,634206.0
2023-08-25 09:30:00,228.38,232.79,226.08,228.29,641429.0,228.38,232.79,226.08,228.29,641429.0
2023-08-25 10:00:00,228.27,232.5,226.51,226.98,757945.0,228.27,232.5,226.51,226.98,757945.0
2023-08-25 11:00:00,227.18,231.71,226.49,230.14,443624.0,227.18,231.71,226.49,230.14,443624.0
2023-08-25 12:00:00,230.17,234.98,230.16,234.92,230505.0,230.17,234.98,230.16,234.92,230505.0
2023-08-25 13:00:00,234.91,235.62,233.68,235.62,216733.0,234.91,235.62,233.68,235.62,216733.0
2023-08-25 14:00:00,235.62,238.26,235.4,238.05,458206.0,235.62,238.26,235.4,238.05,458206.0
2023-08-25 15:00:00,238.06,239.33,236.43,236.91,822004.0,238.06,239.33,236.43,236.91,822004.0
2023-08-28 09:30:00,237.62,238.5,235.2,236.55,141554.0,237.62,238.5,235.2,236.55,141554.0
2023-08-28 10:00:00,236.88,237.38,235.48,236.18,118694.0,236.88,237.38,235.48,236.18,118694.0
2023-08-28 11:00:00,236.2,237.19,235.2,236.56,151360.0,236.2,237.19,235.2,236.56,151360.0
2023-08-28 12:00:00,236.55,237.33,235.82,237.29,135024.0,236.55,237.33,235.82,237.29,135024.0
2023-08-28 13:00:00,237.29,237.29,235.0,235.27,119968.0,237.29,237.29,235.0,235.27,119968.0
2023-08-28 14:00:00,235.27,236.6,234.76,236.02,148809.0,235.27,236.6,234.76,236.02,148809.0
2023-08-28 15:00:00,236.08,237.15,235.57,236.32,346117.0,236.08,237.15,235.57,236.32,346117.0
2023-08-29 09:30:00,236.7,238.9,236.05,238.24,71301.0,236.7,238.9,236.05,238.24,71301.0
2023-08-29 10:00:00,238.24,240.67,238.24,240.02,251829.0,238.24,240.67,238.24,240.02,251829.0
2023-08-29 11:00:00,240.03,241.22,239.92,240.92,172778.0,240.03,241.22,239.92,240.92,172778.0
2023-08-29 12:00:00,240.93,241.04,240.34,240.62,71816.0,240.93,241.04,240.34,240.62,71816.0
2023-08-29 13:00:00,240.6,241.17,240.28,240.7,81187.0,240.6,241.17,240.28,240.7,81187.0
2023-08-29 14:00:00,240.74,240.91,240.39,240.72,124210.0,240.74,240.91,240.39,240.72,124210.0
2023-08-29 15:00:00,240.71,241.82,240.5,241.68,268268.0,240.71,241.82,240.5,241.68,268268.0
2023-08-30 09:30:00,241.92,244.92,241.92,244.53,59505.0,241.92,244.92,241.92,244.53,59505.0
2023-08-30 10:00:00,244.33,244.93,242.78,243.9,94605.0,244.33,244.93,242.78,243.9,94605.0
2023-08-30 11:00:00,244.06,244.93,243.6,244.03,100654.0,244.06,244.93,243.6,244.03,100654.0
2023-08-30 12:00:00,244.09,244.21,243.18,243.92,73148.0,244.09,244.21,243.18,243.92,73148.0
2023-08-30 13:00:00,243.94,244.2,243.4,243.7,75351.0,243.94,244.2,243.4,243.7,75351.0
2023-08-30 14:00:00,243.84,243.98,243.23,243.31,84301.0,243.84,243.98,243.23,243.31,84301.0
2023-08-30 15:00:00,243.36,244.51,242.47,243.21,405078.0,243.36,244.51,242.47,243.21,405078.0
2023-08-31 09:30:00,243.49,245.6,243.49,244.79,91004.0,243.49,245.6,243.49,244.79,91004.0
2023-08-31 10:00:00,244.72,245.1,243.65,244.35,109224.0,244.72,245.1,243.65,244.35,109224.0
2023-08-31 11:00:00,244.16,244.19,243.04,243.13,63908.0,244.16,244.19,243.04,243.13,63908.0
2023-08-31 12:00:00,243.18,243.41,242.22,242.54,76371.0,243.18,243.41,242.22,242.54,76371.0
2023-08-31 13:00:00,242.62,244.39,242.55,244.39,52962.0,242.62,244.39,242.55,244.39,52962.0
2023-08-31 14:00:00,244.39,244.82,243.55,243.74,48497.0,244.39,244.82,243.55,243.74,48497.0
2023-08-31 15:00:00,243.76,245.55,243.71,244.5,218849.0,243.76,245.55,243.71,244.5,218849.0
2023-09-01 09:30:00,246.54,246.65,244.17,245.59,108307.0,246.54,246.65,244.17,245.59,108307.0
2023-09-01 10:00:00,245.75,247.5,245.2,247.14,62356.0,245.75,247.5,245.2,247.14,62356.0
2023-09-01 11:00:00,247.14,247.94,246.85,247.18,47411.0,247.14,247.94,246.85,247.18,47411.0
2023-09-01 12:00:00,247.17,247.91,246.72,247.89,31160.0,247.17,247.91,246.72,247.89,31160.0
2023-09-01 13:00:00,247.96,248.05,247.35,247.95,30573.0,247.96,248.05,247.35,247.95,30573.0
2023-09-01 14:00:00,247.86,248.8,247.27,248.66,42993.0,247.86,248.8,247.27,248.66,42993.0
2023-09-01 15:00:00,248.59,249.26,247.88,248.54,151404.0,248.59,249.26,247.88,248.54,151404.0
2023-09-05 09:30:00,246.66,247.38,245.02,245.04,65541.0,246.66,247.38,245.02,245.04,65541.0
2023-09-05 10:00:00,245.02,246.67,244.65,246.26,111313.0,245.02,246.67,244.65,246.26,111313.0
2023-09-05 11:00:00,246.34,247.75,245.6,246.21,85813.0,246.34,247.75,245.6,246.21,85813.0
2023-09-05 12:00:00,246.16,247.49,246.15,246.51,67474.0,246.16,247.49,246.15,246.51,67474.0
2023-09-05 13:00:00,246.39,247.46,246.39,247.43,42977.0,246.39,247.46,246.39,247.43,42977.0
2023-09-05 14:00:00,247.51,247.76,247.07,247.52,49762.0,247.51,247.76,247.07,247.52,49762.0
2023-09-05 15:00:00,247.57,247.58,246.72,247.14,133602.0,247.57,247.58,246.72,247.14,133602.0
2023-09-06 09:30:00,245.68,248.59,245.48,248.39,51351.0,245.68,248.59,245.48,248.39,51351.0
2023-09-06 10:00:00,248.31,248.58,246.83,247.49,48358.0,248.31,248.58,246.83,247.49,48358.0
2023-09-06 11:00:00,247.36,248.7,247.2,248.06,53228.0,247.36,248.7,247.2,248.06,53228.0
2023-09-06 12:00:00,248.12,248.36,246.57,247.02,59903.0,248.12,248.36,246.57,247.02,59903.0
2023-09-06 13:00:00,247.06,247.81,246.69,247.52,41228.0,247.06,247.81,246.69,247.52,41228.0
2023-09-06 14:00:00,247.26,248.46,247.19,248.23,35087.0,247.26,248.46,247.19,248.23,35087.0
2023-09-06 15:00:00,248.32,248.55,247.8,248.41,117615.0,248.32,248.55,247.8,248.41,117615.0
2023-09-07 09:30:00,247.78,248.47,246.74,248.11,43870.0,247.78,248.47,246.74,248.11,43870.0
2023-09-07 10:00:00,248.12,251.63,247.82,250.47,115528.0,248.12,251.63,247.82,250.47,115528.0
2023-09-07 11:00:00,250.46,250.94,249.6,249.83,34394.0,250.46,250.94,249.6,249.83,34394.0
2023-09-07 12:00:00,249.92,251.15,249.89,250.44,43590.0,249.92,251.15,249.89,250.44,43590.0
2023-09-07 13:00:00,250.77,251.38,250.25,250.8,48259.0,250.77,251.38,250.25,250.8,48259.0
2023-09-07 14:00:00,250.79,251.55,250.74,251.3,48042.0,250.79,251.55,250.74,251.3,48042.0
2023-09-07 15:00:00,251.38,251.38,250.13,250.44,136130.0,251.38,251.38,250.13,250.44,136130.0
2023-09-08 09:30:00,249.95,251.51,249.01,250.84,54452.0,249.95,251.51,249.01,250.84,54452.0
2023-09-08 10:00:00,250.75,252.22,250.75,251.28,101887.0,250.75,252.22,250.75,251.28,101887.0
2023-09-08 11:00:00,251.14,252.29,250.96,251.13,77393.0,251.14,252.29,250.96,251.13,77393.0
2023-09-08 12:00:00,251.22,251.46,250.03,250.6,38240.0,251.22,251.46,250.03,250.6,38240.0
2023-09-08 13:00:00,250.62,251.73,250.39,251.47,48287.0,250.62,251.73,250.39,251.47,48287.0
2023-09-08 14:00:00,251.41,251.57,250.72,251.26,36712.0,251.41,251.57,250.72,251.26,36712.0
2023-09-08 15:00:00,251.23,251.28,250.26,250.63,160529.0,251.23,251.28,250.26,250.63,160529.0
2023-09-11 09:30:00,249.82,251.22,249.01,249.49,82476.0,249.82,251.22,249.01,249.49,82476.0
2023-09-11 10:00:00,249.66,249.81,248.06,248.48,65658.0,249.66,249.81,248.06,248.48,65658.0
2023-09-11 11:00:00,248.48,249.64,248.4,248.74,76114.0,248.48,249.64,248.4,248.74,76114.0
2023-09-11 12:00:00,248.89,249.74,248.51,249.36,53618.0,248.89,249.74,248.51,249.36,53618.0
2023-09-11 13:00:00,249.38,251.05,249.2,250.88,38575.0,249.38,251.05,249.2,250.88,38575.0
2023-09-11 14:00:00,250.84,252.35,250.83,252.05,71980.0,250.84,252.35,250.83,252.05,71980.0
2023-09-11 15:00:00,252.07,252.72,251.94,252.27,195301.0,252.07,252.72,251.94,252.27,195301.0
2023-09-12 09:30:00,249.82,250.96,249.69,249.94,52272.0,249.82,250.96,249.69,249.94,52272.0
2023-09-12 10:00:00,249.91,250.28,248.45,248.6,123125.0,249.91,250.28,248.45,248.6,123125.0
2023-09-12 11:00:00,248.62,248.77,247.8,248.57,67561.0,248.62,248.77,247.8,248.57,67561.0
2023-09-12 12:00:00,248.57,248.77,248.16,248.56,31744.0,248.57,248.77,248.16,248.56,31744.0
2023-09-12 13:00:00,248.51,249.42,248.15,248.22,33529.0,248.51,249.42,248.15,248.22,33529.0
2023-09-12 14:00:00,248.18,248.19,246.98,247.08,51471.0,248.18,248.19,246.98,247.08,51471.0
2023-09-12 15:00:00,247.07,248.0,246.83,247.75,188250.0,247.07,248.0,246.83,247.75,188250.0
2023-09-13 09:30:00,247.28,249.82,246.63,248.28,44184.0,247.28,249.82,246.63,248.28,44184.0
2023-09-13 10:00:00,248.43,248.45,245.79,246.59,49379.0,248.43,248.45,245.79,246.59,49379.0
2023-09-13 11:00:00,246.8,246.97,246.15,246.52,28865.0,246.8,246.97,246.15,246.52,28865.0
2023-09-13 12:00:00,246.56,246.58,245.88,246.46,19548.0,246.56,246.58,245.88,246.46,19548.0
2023-09-13 13:00:00,246.49,247.3,246.28,246.45,25262.0,246.49,247.3,246.28,246.45,25262.0
2023-09-13 14:00:00,246.46,247.07,245.49,245.86,57536.0,246.46,247.07,245.49,245.86,57536.0
2023-09-13 15:00:00,246.0,246.12,244.88,245.15,232001.0,246.0,246.12,244.88,245.15,232001.0
2023-09-14 09:30:00,246.15,246.99,242.32,243.1,89540.0,246.15,246.99,242.32,243.1,89540.0
2023-09-14 10:00:00,243.4,245.28,242.35,244.87,85313.0,243.4,245.28,242.35,244.87,85313.0
2023-09-14 11:00:00,244.81,245.45,243.0,244.76,70439.0,244.81,245.45,243.0,244.76,70439.0
2023-09-14 12:00:00,244.73,245.59,244.33,245.35,50560.0,244.73,245.59,244.33,245.35,50560.0
2023-09-14 13:00:00,245.27,246.0,244.92,245.93,39477.0,245.27,246.0,244.92,245.93,39477.0
2023-09-14 14:00:00,245.88,246.24,244.81,244.96,48649.0,245.88,246.24,244.81,244.96,48649.0
2023-09-14 15:00:00,245.01,245.7,244.83,245.06,114108.0,245.01,245.7,244.83,245.06,114108.0
2023-09-15 09:30:00,244.94,245.08,242.69,242.69,218273.0,244.94,245.08,242.69,242.69,218273.0
2023-09-15 10:00:00,242.85,242.99,240.44,240.68,53774.0,242.85,242.99,240.44,240.68,53774.0
2023-09-15 11:00:00,240.68,240.81,239.59,239.85,77297.0,240.68,240.81,239.59,239.85,77297.0
2023-09-15 12:00:00,239.92,241.46,239.66,241.13,49644.0,239.92,241.46,239.66,241.13,49644.0
2023-09-15 13:00:00,241.16,241.3,240.2,240.6,51627.0,241.16,241.3,240.2,240.6,51627.0
2023-09-15 14:00:00,240.52,240.63,239.83,240.13,51542.0,240.52,240.63,239.83,240.13,51542.0
2023-09-15 15:00:00,240.07,240.98,239.66,240.86,257974.0,240.07,240.98,239.66,240.86,257974.0
2023-09-18 09:30:00,240.39,242.6,239.9,241.94,51436.0,240.39,242.6,239.9,241.94,51436.0
2023-09-18 10:00:00,242.02,242.97,241.63,242.52,80791.0,242.02,242.97,241.63,242.52,80791.0
2023-09-18 11:00:00,242.6,242.9,242.25,242.8,56182.0,242.6,242.9,242.25,242.8,56182.0
2023-09-18 12:00:00,243.0,243.45,242.65,243.41,36689.0,243.0,243.45,242.65,243.41,36689.0
2023-09-18 13:00:00,243.39,243.8,243.22,243.47,43203.0,243.39,243.8,243.22,243.47,43203.0
2023-09-18 14:00:00,243.47,244.53,243.47,243.62,89129.0,243.47,244.53,243.47,243.62,89129.0
2023-09-18 15:00:00,243.54,244.61,243.46,244.4,299907.0,243.54,244.61,243.46,244.4,299907.0
2023-09-19 09:30:00,242.53,242.84,240.61,240.99,54429.0,242.53,242.84,240.61,240.99,54429.0
2023-09-19 10:00:00,240.87,241.75,240.22,240.38,217991.0,240.87,241.75,240.22,240.38,217991.0
2023-09-19 11:00:00,240.35,241.54,240.18,241.36,40919.0,240.35,241.54,240.18,241.36,40919.0
2023-09-19 12:00:00,241.34,241.95,241.1,241.88,25223.0,241.34,241.95,241.1,241.88,25223.0
2023-09-19 13:00:00,241.77,243.24,241.6,243.02,83450.0,241.77,243.24,241.6,243.02,83450.0
2023-09-19 14:00:00,242.9,243.4,242.24,242.63,32848.0,242.9,243.4,242.24,242.63,32848.0
2023-09-19 15:00:00,242.61,243.39,242.47,243.1,160683.0,242.61,243.39,242.47,243.1,160683.0
2023-09-20 09:30:00,243.4,244.15,242.67,243.63,38339.0,243.4,244.15,242.67,243.63,38339.0
2023-09-20 10:00:00,243.61,243.76,242.16,242.48,52206.0,243.61,243.76,242.16,242.48,52206.0
2023-09-20 11:00:00,242.44,242.69,241.78,242.42,58969.0,242.44,242.69,241.78,242.42,58969.0
2023-09-20 12:00:00,242.42,243.03,242.21,242.47,45266.0,242.42,243.03,242.21,242.47,45266.0
2023-09-20 13:00:00,242.4,242.44,241.56,241.83,39802.0,242.4,242.44,241.56,241.83,39802.0
2023-09-20 14:00:00,241.62,242.01,240.28,240.29,52363.0,241.62,242.01,240.28,240.29,52363.0
2023-09-20 15:00:00,240.28,240.57,237.66,237.69,266229.0,240.28,240.57,237.66,237.69,266229.0
2023-09-21 09:30:00,235.56,235.86,232.67,232.95,88770.0,235.56,235.86,232.67,232.95,88770.0
2023-09-21 10:00:00,233.16,234.1,232.05,232.14,75366.0,233.16,234.1,232.05,232.14,75366.0
2023-09-21 11:00:00,232.15,233.11,231.06,231.18,95030.0,232.15,233.11,231.06,231.18,95030.0
2023-09-21 12:00:00,231.1,231.62,230.41,231.06,86567.0,231.1,231.62,230.41,231.06,86567.0
2023-09-21 13:00:00,231.15,233.1,231.14,232.86,93534.0,231.15,233.1,231.14,232.86,93534.0
2023-09-21 14:00:00,232.74,232.78,230.42,230.42,67512.0,232.74,232.78,230.42,230.42,67512.0
2023-09-21 15:00:00,230.42,230.67,229.71,230.16,309684.0,230.42,230.67,229.71,230.16,309684.0
2023-09-22 09:30:00,230.71,232.3,230.26,231.09,46512.0,230.71,232.3,230.26,231.09,46512.0
2023-09-22 10:00:00,231.27,231.71,230.26,231.71,52445.0,231.27,231.71,230.26,231.71,52445.0
2023-09-22 11:00:00,231.63,231.89,231.14,231.24,74183.0,231.63,231.89,231.14,231.24,74183.0
2023-09-22 12:00:00,231.19,232.34,231.13,231.6,41683.0,231.19,232.34,231.13,231.6,41683.0
2023-09-22 13:00:00,231.6,231.99,230.92,231.38,56556.0,231.6,231.99,230.92,231.38,56556.0
2023-09-22 14:00:00,231.38,231.42,230.27,230.64,47157.0,231.38,231.42,230.27,230.64,47157.0
2023-09-22 15:00:00,230.66,232.34,230.46,230.76,190383.0,230.66,232.34,230.46,230.76,190383.0
2023-09-25 09:30:00,229.83,232.16,229.26,231.59,43473.0,229.83,232.16,229.26,231.59,43473.0
2023-09-25 10:00:00,231.5,231.56,229.01,229.64,64629.0,231.5,231.56,229.01,229.64,64629.0
2023-09-25 11:00:00,229.68,231.22,229.65,230.84,66430.0,229.68,231.22,229.65,230.84,66430.0
2023-09-25 12:00:00,230.86,231.63,230.71,231.31,61187.0,230.86,231.63,230.71,231.31,61187.0
2023-09-25 13:00:00,231.3,231.8,231.1,231.16,31663.0,231.3,231.8,231.1,231.16,31663.0
2023-09-25 14:00:00,231.25,231.45,230.68,230.92,37176.0,231.25,231.45,230.68,230.92,37176.0
2023-09-25 15:00:00,230.86,231.59,230.55,231.59,109526.0,230.86,231.59,230.55,231.59,109526.0
2023-09-26 09:30:00,230.9,232.7,230.31,230.64,46724.0,230.9,232.7,230.31,230.64,46724.0
2023-09-26 10:00:00,230.72,230.92,229.16,229.62,78326.0,230.72,230.92,229.16,229.62,78326.0
2023-09-26 11:00:00,229.73,230.0,228.94,229.7,85936.0,229.73,230.0,228.94,229.7,85936.0
2023-09-26 12:00:00,229.79,230.4,229.39,229.91,50646.0,229.79,230.4,229.39,229.91,50646.0
2023-09-26 13:00:00,230.04,230.31,229.31,229.53,64749.0,230.04,230.31,229.31,229.53,64749.0
2023-09-26 14:00:00,229.58,229.58,228.64,229.05,97920.0,229.58,229.58,228.64,229.05,97920.0
2023-09-26 15:00:00,229.07,229.45,228.56,229.27,214123.0,229.07,229.45,228.56,229.27,214123.0
2023-09-27 09:30:00,230.47,232.49,230.47,232.18,112984.0,230.47,232.49,230.47,232.18,112984.0
2023-09-27 10:00:00,232.19,233.84,231.5,231.86,176278.0,232.19,233.84,231.5,231.86,176278.0
2023-09-27 11:00:00,231.84,233.01,231.26,231.73,106497.0,231.84,233.01,231.26,231.73,106497.0
2023-09-27 12:00:00,231.78,231.78,230.03,230.17,72104.0,231.78,231.78,230.03,230.17,72104.0
2023-09-27 13:00:00,230.24,230.97,227.78,227.8,125361.0,230.24,230.97,227.78,227.8,125361.0
2023-09-27 14:00:00,227.69,230.58,227.02,230.01,108108.0,227.69,230.58,227.02,230.01,108108.0
2023-09-27 15:00:00,230.07,231.39,229.8,230.85,281510.0,230.07,231.39,229.8,230.85,281510.0
2023-09-28 09:30:00,202.78,215.0,202.65,212.49,2070173.0,202.78,215.0,202.65,212.49,2070173.0
2023-09-28 10:00:00,212.37,213.5,206.8,209.99,1108688.0,212.37,213.5,206.8,209.99,1108688.0
2023-09-28 11:00:00,210.11,210.69,207.84,209.9,619470.0,210.11,210.69,207.84,209.9,619470.0
2023-09-28 12:00:00,209.9,211.35,209.35,209.63,421294.0,209.9,211.35,209.35,209.63,421294.0
2023-09-28 13:00:00,209.54,210.62,208.12,209.51,182905.0,209.54,210.62,208.12,209.51,182905.0
2023-09-28 14:00:00,209.5,210.89,209.01,209.73,312044.0,209.5,210.89,209.01,209.73,312044.0
2023-09-28 15:00:00,209.66,212.69,209.27,211.21,1318874.0,209.66,212.69,209.27,211.21,1318874.0
2023-09-29 09:30:00,214.95,216.8,213.9,215.89,330222.0,214.95,216.8,213.9,215.89,330222.0
2023-09-29 10:00:00,215.83,217.32,214.71,216.42,367020.0,215.83,217.32,214.71,216.42,367020.0
2023-09-29 11:00:00,216.43,217.14,215.13,215.4,219829.0,216.43,217.14,215.13,215.4,219829.0
2023-09-29 12:00:00,215.38,215.61,214.3,214.99,176040.0,215.38,215.61,214.3,214.99,176040.0
2023-09-29 13:00:00,215.01,215.64,213.64,215.27,178707.0,215.01,215.64,213.64,215.27,178707.0
2023-09-29 14:00:00,215.35,216.33,214.53,216.33,202567.0,215.35,216.33,214.53,216.33,202567.0
2023-09-29 15:00:00,216.33,216.47,214.12,214.85,818789.0,216.33,216.47,214.12,214.85,818789.0
2023-10-02 09:30:00,214.85,216.31,213.28,213.32,143521.0,214.85,216.31,213.28,213.32,143521.0
2023-10-02 10:00:00,213.3,214.14,212.0,213.16,222229.0,213.3,214.14,212.0,213.16,222229.0
2023-10-02 11:00:00,213.23,215.15,212.9,213.24,111140.0,213.23,215.15,212.9,213.24,111140.0
2023-10-02 12:00:00,213.26,213.77,212.71,213.31,84165.0,213.26,213.77,212.71,213.31,84165.0
2023-10-02 13:00:00,213.3,214.0,213.12,213.29,71473.0,213.3,214.0,213.12,213.29,71473.0
2023-10-02 14:00:00,213.28,214.44,213.15,213.57,127174.0,213.28,214.44,213.15,213.57,127174.0
2023-10-02 15:00:00,213.57,213.81,212.94,213.59,425554.0,213.57,213.81,212.94,213.59,425554.0
2023-10-03 09:30:00,211.41,214.85,211.41,214.25,71093.0,211.41,214.85,211.41,214.25,71093.0
2023-10-03 10:00:00,214.14,214.14,210.93,211.31,274961.0,214.14,214.14,210.93,211.31,274961.0
2023-10-03 11:00:00,211.3,211.4,209.73,210.3,149460.0,211.3,211.4,209.73,210.3,149460.0
2023-10-03 12:00:00,210.23,210.64,208.79,209.5,219615.0,210.23,210.64,208.79,209.5,219615.0
2023-10-03 13:00:00,209.5,209.7,207.33,207.48,183358.0,209.5,209.7,207.33,207.48,183358.0
2023-10-03 14:00:00,207.49,207.77,206.85,207.45,326247.0,207.49,207.77,206.85,207.45,326247.0
2023-10-03 15:00:00,207.46,207.87,206.59,207.28,491382.0,207.46,207.87,206.59,207.28,491382.0
2023-10-04 09:30:00,208.7,209.56,207.88,208.48,94216.0,208.7,209.56,207.88,208.48,94216.0
2023-10-04 10:00:00,208.48,208.58,206.4,206.63,167963.0,208.48,208.58,206.4,206.63,167963.0
2023-10-04 11:00:00,206.63,209.85,206.52,209.84,132007.0,206.63,209.85,206.52,209.84,132007.0
2023-10-04 12:00:00,209.84,209.91,208.97,209.44,104903.0,209.84,209.91,208.97,209.44,104903.0
2023-10-04 13:00:00,209.39,209.73,208.26,208.4,138501.0,209.39,209.73,208.26,208.4,138501.0
2023-10-04 14:00:00,208.34,209.14,207.92,208.79,108218.0,208.34,209.14,207.92,208.79,108218.0
2023-10-04 15:00:00,208.8,209.88,208.55,209.37,367590.0,208.8,209.88,208.55,209.37,367590.0
2023-10-05 09:30:00,208.01,208.98,205.04,205.3,153210.0,208.01,208.98,205.04,205.3,153210.0
2023-10-05 10:00:00,205.46,205.46,203.39,204.54,315859.0,205.46,205.46,203.39,204.54,315859.0
2023-10-05 11:00:00,204.53,206.29,204.11,205.58,199798.0,204.53,206.29,204.11,205.58,199798.0
2023-10-05 12:00:00,205.55,206.35,205.0,205.33,126901.0,205.55,206.35,205.0,205.33,126901.0
2023-10-05 13:00:00,205.33,206.5,204.64,206.18,144969.0,205.33,206.5,204.64,206.18,144969.0
2023-10-05 14:00:00,206.21,206.86,205.98,206.55,116879.0,206.21,206.86,205.98,206.55,116879.0
2023-10-05 15:00:00,206.56,206.56,204.81,205.04,322090.0,206.56,206.56,204.81,205.04,322090.0
2023-10-06 09:30:00,202.53,206.27,202.01,206.24,191274.0,202.53,206.27,202.01,206.24,191274.0
2023-10-06 10:00:00,206.24,211.4,205.55,211.34,310384.0,206.24,211.4,205.55,211.34,310384.0
2023-10-06 11:00:00,211.4,213.04,210.71,212.97,186149.0,211.4,213.04,210.71,212.97,186149.0
2023-10-06 12:00:00,213.02,213.38,212.17,212.63,144659.0,213.02,213.38,212.17,212.63,144659.0
2023-10-06 13:00:00,212.62,213.54,212.57,213.33,82187.0,212.62,213.54,212.57,213.33,82187.0
2023-10-06 14:00:00,213.25,213.85,213.17,213.72,82338.0,213.25,213.85,213.17,213.72,82338.0
2023-10-06 15:00:00,213.67,214.81,213.5,213.56,313238.0,213.67,214.81,213.5,213.56,313238.0
2023-10-09 09:30:00,212.41,215.56,212.01,214.77,61619.0,212.41,215.56,212.01,214.77,61619.0
2023-10-09 10:00:00,214.88,216.11,214.1,214.81,107504.0,214.88,216.11,214.1,214.81,107504.0
2023-10-09 11:00:00,214.71,215.6,213.68,215.55,63187.0,214.71,215.6,213.68,215.55,63187.0
2023-10-09 12:00:00,215.62,216.56,215.51,216.3,64511.0,215.62,216.56,215.51,216.3,64511.0
2023-10-09 13:00:00,216.36,218.28,216.13,218.06,101440.0,216.36,218.28,216.13,218.06,101440.0
2023-10-09 14:00:00,218.02,218.43,217.47,218.21,73437.0,218.02,218.43,217.47,218.21,73437.0
2023-10-09 15:00:00,218.25,218.33,217.34,217.79,254753.0,218.25,218.33,217.34,217.79,254753.0
2023-10-10 09:30:00,217.36,219.88,217.19,219.49,47891.0,217.36,219.88,217.19,219.49,47891.0
2023-10-10 10:00:00,219.51,221.69,219.44,220.9,97308.0,219.51,221.69,219.44,220.9,97308.0
2023-10-10 11:00:00,221.07,221.37,220.0,221.09,200610.0,221.07,221.37,220.0,221.09,200610.0
2023-10-10 12:00:00,221.15,222.3,221.06,221.73,109322.0,221.15,222.3,221.06,221.73,109322.0
2023-10-10 13:00:00,221.75,221.92,220.2,221.51,85505.0,221.75,221.92,220.2,221.51,85505.0
2023-10-10 14:00:00,221.46,221.98,221.19,221.68,91540.0,221.46,221.98,221.19,221.68,91540.0
2023-10-10 15:00:00,221.7,221.78,220.74,221.0,253983.0,221.7,221.78,220.74,221.0,253983.0
2023-10-11 09:30:00,220.18,222.68,220.18,220.83,50028.0,220.18,222.68,220.18,220.83,50028.0
2023-10-11 10:00:00,221.06,222.02,220.15,221.96,127770.0,221.06,222.02,220.15,221.96,127770.0
2023-10-11 11:00:00,221.96,222.38,221.19,221.77,87765.0,221.96,222.38,221.19,221.77,87765.0
2023-10-11 12:00:00,221.66,221.81,220.42,221.22,61474.0,221.66,221.81,220.42,221.22,61474.0
2023-10-11 13:00:00,221.22,221.29,219.79,220.5,62413.0,221.22,221.29,219.79,220.5,62413.0
2023-10-11 14:00:00,220.5,221.77,220.49,221.59,61758.0,220.5,221.77,220.49,221.59,61758.0
2023-10-11 15:00:00,221.56,222.22,221.27,222.1,237433.0,221.56,222.22,221.27,222.1,237433.0
2023-10-12 09:30:00,223.49,223.49,220.44,221.11,48368.0,223.49,223.49,220.44,221.11,48368.0
2023-10-12 10:00:00,221.28,222.88,220.76,221.48,66809.0,221.28,222.88,220.76,221.48,66809.0
2023-10-12 11:00:00,221.32,221.33,219.32,219.46,88871.0,221.32,221.33,219.32,219.46,88871.0
2023-10-12 12:00:00,219.49,219.56,218.09,218.24,68350.0,219.49,219.56,218.09,218.24,68350.0
2023-10-12 13:00:00,218.14,218.22,215.64,215.65,68472.0,218.14,218.22,215.64,215.65,68472.0
2023-10-12 14:00:00,215.6,215.63,214.01,214.65,150230.0,215.6,215.63,214.01,214.65,150230.0
2023-10-12 15:00:00,214.65,216.03,214.28,215.71,312614.0,214.65,216.03,214.28,215.71,312614.0
2023-10-13 09:30:00,216.54,217.86,215.95,217.86,44615.0,216.54,217.86,215.95,217.86,44615.0
2023-10-13 10:00:00,217.69,217.69,214.42,214.47,87958.0,217.69,217.69,214.42,214.47,87958.0
2023-10-13 11:00:00,214.54,215.04,213.94,214.63,66897.0,214.54,215.04,213.94,214.63,66897.0
2023-10-13 12:00:00,214.49,216.9,214.48,216.16,77305.0,214.49,216.9,214.48,216.16,77305.0
2023-10-13 13:00:00,216.19,216.2,214.01,215.06,80278.0,216.19,216.2,214.01,215.06,80278.0
2023-10-13 14:00:00,214.99,215.73,214.47,215.58,53127.0,214.99,215.73,214.47,215.58,53127.0
2023-10-13 15:00:00,215.59,216.27,214.63,214.89,213267.0,215.59,216.27,214.63,214.89,213267.0
2023-10-16 09:30:00,216.29,216.29,213.48,215.99,39072.0,216.29,216.29,213.48,215.99,39072.0
2023-10-16 10:00:00,216.17,218.2,215.78,217.58,44384.0,216.17,218.2,215.78,217.58,44384.0
2023-10-16 11:00:00,217.83,217.99,217.06,217.53,35717.0,217.83,217.99,217.06,217.53,35717.0
2023-10-16 12:00:00,217.5,217.69,217.09,217.31,33652.0,217.5,217.69,217.09,217.31,33652.0
2023-10-16 13:00:00,217.31,217.53,215.8,217.11,29241.0,217.31,217.53,215.8,217.11,29241.0
2023-10-16 14:00:00,217.14,217.3,216.72,216.9,25200.0,217.14,217.3,216.72,216.9,25200.0
2023-10-16 15:00:00,216.81,216.81,215.46,215.52,165211.0,216.81,216.81,215.46,215.52,165211.0
2023-10-17 09:30:00,213.39,216.33,213.07,216.24,65496.0,213.39,216.33,213.07,216.24,65496.0
2023-10-17 10:00:00,216.44,219.5,215.84,219.18,152378.0,216.44,219.5,215.84,219.18,152378.0
2023-10-17 11:00:00,219.13,220.27,218.91,219.89,60409.0,219.13,220.27,218.91,219.89,60409.0
2023-10-17 12:00:00,219.81,220.24,219.35,219.79,49336.0,219.81,220.24,219.35,219.79,49336.0
2023-10-17 13:00:00,219.83,220.13,218.71,218.84,56359.0,219.83,220.13,218.71,218.84,56359.0
2023-10-17 14:00:00,218.85,219.42,218.46,218.82,52836.0,218.85,219.42,218.46,218.82,52836.0
2023-10-17 15:00:00,218.84,219.15,218.06,218.06,202655.0,218.84,219.15,218.06,218.06,202655.0
2023-10-18 09:30:00,215.74,217.81,215.61,216.15,28734.0,215.74,217.81,215.61,216.15,28734.0
2023-10-18 10:00:00,216.2,216.72,214.88,214.94,59414.0,216.2,216.72,214.88,214.94,59414.0
2023-10-18 11:00:00,215.01,215.49,214.95,214.97,27156.0,215.01,215.49,214.95,214.97,27156.0
2023-10-18 12:00:00,214.99,215.71,214.68,215.0,32225.0,214.99,215.71,214.68,215.0,32225.0
2023-10-18 13:00:00,214.87,216.51,214.56,216.51,70269.0,214.87,216.51,214.56,216.51,70269.0
2023-10-18 14:00:00,216.31,216.41,214.91,215.09,57447.0,216.31,216.41,214.91,215.09,57447.0
2023-10-18 15:00:00,215.09,215.47,214.59,214.66,197109.0,215.09,215.47,214.59,214.66,197109.0
2023-10-19 09:30:00,216.86,217.88,214.92,216.99,31196.0,216.86,217.88,214.92,216.99,31196.0
2023-10-19 10:00:00,217.17,218.46,216.69,216.81,78115.0,217.17,218.46,216.69,216.81,78115.0
2023-10-19 11:00:00,216.93,217.79,216.35,216.9,100512.0,216.93,217.79,216.35,216.9,100512.0
2023-10-19 12:00:00,216.93,218.41,215.49,216.63,75777.0,216.93,218.41,215.49,216.63,75777.0
2023-10-19 13:00:00,216.83,217.92,215.37,215.49,42353.0,216.83,217.92,215.37,215.49,42353.0
2023-10-19 14:00:00,215.36,215.75,213.78,214.34,89385.0,215.36,215.75,213.78,214.34,89385.0
2023-10-19 15:00:00,214.34,214.89,212.69,213.21,180282.0,214.34,214.89,212.69,213.21,180282.0
2023-10-20 09:30:00,213.83,214.48,210.51,212.76,58796.0,213.83,214.48,210.51,212.76,58796.0
2023-10-20 10:00:00,212.94,213.29,209.83,209.85,108087.0,212.94,213.29,209.83,209.85,108087.0
2023-10-20 11:00:00,209.83,212.58,209.8,212.31,72823.0,209.83,212.58,209.8,212.31,72823.0
2023-10-20 12:00:00,212.3,213.3,211.86,213.22,36795.0,212.3,213.3,211.86,213.22,36795.0
2023-10-20 13:00:00,213.23,213.75,212.53,213.27,35743.0,213.23,213.75,212.53,213.27,35743.0
2023-10-20 14:00:00,213.22,213.29,211.66,212.27,69536.0,213.22,213.29,211.66,212.27,69536.0
2023-10-20 15:00:00,212.21,212.83,211.13,211.13,264346.0,212.21,212.83,211.13,211.13,264346.0
2023-10-23 09:30:00,210.7,210.7,208.06,210.61,90718.0,210.7,210.7,208.06,210.61,90718.0
2023-10-23 10:00:00,210.61,210.84,209.29,209.54,71464.0,210.61,210.84,209.29,209.54,71464.0
2023-10-23 11:00:00,209.42,210.63,208.99,210.45,61234.0,209.42,210.63,208.99,210.45,61234.0
2023-10-23 12:00:00,210.4,212.1,210.06,212.1,34455.0,210.4,212.1,210.06,212.1,34455.0
2023-10-23 13:00:00,212.12,212.17,210.66,210.73,73468.0,212.12,212.17,210.66,210.73,73468.0
2023-10-23 14:00:00,210.66,210.91,209.82,210.26,65021.0,210.66,210.91,209.82,210.26,65021.0
2023-10-23 15:00:00,210.26,210.51,209.51,209.58,243942.0,210.26,210.51,209.51,209.58,243942.0
2023-10-24 09:30:00,210.63,213.29,210.63,212.12,39539.0,210.63,213.29,210.63,212.12,39539.0
2023-10-24 10:00:00,212.2,213.46,211.44,211.81,48504.0,212.2,213.46,211.44,211.81,48504.0
2023-10-24 11:00:00,211.68,212.17,210.31,210.8,38305.0,211.68,212.17,210.31,210.8,38305.0
2023-10-24 12:00:00,211.07,211.24,209.14,209.2,33734.0,211.07,211.24,209.14,209.2,33734.0
2023-10-24 13:00:00,209.28,211.24,209.27,210.97,20360.0,209.28,211.24,209.27,210.97,20360.0
2023-10-24 14:00:00,210.94,212.05,210.83,211.92,30020.0,210.94,212.05,210.83,211.92,30020.0
2023-10-24 15:00:00,212.04,212.9,211.85,212.37,96059.0,212.04,212.9,211.85,212.37,96059.0
2023-10-25 09:30:00,211.0,211.0,207.6,208.0,42325.0,211.0,211.0,207.6,208.0,42325.0
2023-10-25 10:00:00,207.81,209.89,207.52,208.78,92646.0,207.81,209.89,207.52,208.78,92646.0
2023-10-25 11:00:00,208.82,209.79,208.5,209.18,79091.0,208.82,209.79,208.5,209.18,79091.0
2023-10-25 12:00:00,209.03,209.09,206.9,207.08,30607.0,209.03,209.09,206.9,207.08,30607.0
2023-10-25 13:00:00,207.02,207.27,205.06,205.46,62016.0,207.02,207.27,205.06,205.46,62016.0
2023-10-25 14:00:00,205.35,206.11,205.29,205.88,65876.0,205.35,206.11,205.29,205.88,65876.0
2023-10-25 15:00:00,205.88,207.38,205.75,207.15,263060.0,205.88,207.38,205.75,207.15,263060.0
2023-10-26 09:30:00,208.18,209.66,207.01,207.02,28403.0,208.18,209.66,207.01,207.02,28403.0
2023-10-26 10:00:00,207.43,209.15,206.53,208.81,62040.0,207.43,209.15,206.53,208.81,62040.0
2023-10-26 11:00:00,208.8,209.0,206.18,207.25,44292.0,208.8,209.0,206.18,207.25,44292.0
2023-10-26 12:00:00,207.13,207.13,204.46,204.77,48805.0,207.13,207.13,204.46,204.77,48805.0
2023-10-26 13:00:00,204.62,207.21,204.62,206.93,301821.0,204.62,207.21,204.62,206.93,301821.0
2023-10-26 14:00:00,207.02,208.08,206.44,208.07,128034.0,207.02,208.08,206.44,208.07,128034.0
2023-10-26 15:00:00,208.2,208.22,205.66,205.85,211504.0,208.2,208.22,205.66,205.85,211504.0
2023-10-27 09:30:00,206.31,207.05,204.44,205.39,57203.0,206.31,207.05,204.44,205.39,57203.0
2023-10-27 10:00:00,205.2,206.0,204.28,205.52,93408.0,205.2,206.0,204.28,205.52,93408.0
2023-10-27 11:00:00,205.76,207.26,205.68,206.38,108195.0,205.76,207.26,205.68,206.38,108195.0
2023-10-27 12:00:00,206.36,206.76,205.2,205.2,42155.0,206.36,206.76,205.2,205.2,42155.0
2023-10-27 13:00:00,205.29,205.4,204.22,204.45,63419.0,205.29,205.4,204.22,204.45,63419.0
2023-10-27 14:00:00,204.39,204.9,203.85,204.04,68863.0,204.39,204.9,203.85,204.04,68863.0
2023-10-27 15:00:00,204.1,206.05,204.06,206.01,260321.0,204.1,206.05,204.06,206.01,260321.0
2023-10-30 09:30:00,207.43,207.43,205.49,205.94,41228.0,207.43,207.43,205.49,205.94,41228.0
2023-10-30 10:00:00,205.78,206.39,204.78,205.77,122446.0,205.78,206.39,204.78,205.77,122446.0
2023-10-30 11:00:00,205.76,206.91,205.44,206.72,81742.0,205.76,206.91,205.44,206.72,81742.0
2023-10-30 12:00:00,206.72,207.12,205.37,205.66,68250.0,206.72,207.12,205.37,205.66,68250.0
2023-10-30 13:00:00,205.7,206.98,205.58,206.74,42831.0,205.7,206.98,205.58,206.74,42831.0
2023-10-30 14:00:00,206.84,207.15,206.49,206.82,95504.0,206.84,207.15,206.49,206.82,95504.0
2023-10-30 15:00:00,207.06,207.55,206.56,207.2,251144.0,207.06,207.55,206.56,207.2,251144.0
2023-10-31 09:30:00,207.55,209.15,206.79,207.6,25845.0,207.55,209.15,206.79,207.6,25845.0
2023-10-31 10:00:00,207.71,210.0,207.02,209.63,81733.0,207.71,210.0,207.02,209.63,81733.0
2023-10-31 11:00:00,209.62,210.49,209.24,210.48,57371.0,209.62,210.49,209.24,210.48,57371.0
2023-10-31 12:00:00,210.73,211.89,210.33,211.71,48632.0,210.73,211.89,210.33,211.71,48632.0
2023-10-31 13:00:00,211.7,212.17,211.17,211.45,64592.0,211.7,212.17,211.17,211.45,64592.0
2023-10-31 14:00:00,211.46,212.48,210.83,212.47,119702.0,211.46,212.48,210.83,212.47,119702.0
2023-10-31 15:00:00,212.5,213.23,210.96,211.8,307955.0,212.5,213.23,210.96,211.8,307955.0
2023-11-01 09:30:00,209.46,211.93,207.5,209.94,170899.0,209.46,211.93,207.5,209.94,170899.0
2023-11-01 10:00:00,209.94,211.19,208.45,209.66,139495.0,209.94,211.19,208.45,209.66,139495.0
2023-11-01 11:00:00,209.66,210.33,206.99,208.01,82140.0,209.66,210.33,206.99,208.01,82140.0
2023-11-01 12:00:00,208.03,208.83,207.34,208.48,75127.0,208.03,208.83,207.34,208.48,75127.0
2023-11-01 13:00:00,208.47,210.41,208.28,209.95,80972.0,208.47,210.41,208.28,209.95,80972.0
2023-11-01 14:00:00,209.87,210.6,208.22,210.09,73740.0,209.87,210.6,208.22,210.09,73740.0
2023-11-01 15:00:00,209.95,211.98,209.94,211.45,158915.0,209.95,211.98,209.94,211.45,158915.0
2023-11-02 09:30:00,215.62,216.21,214.87,214.99,49017.0,215.62,216.21,214.87,214.99,49017.0
2023-11-02 10:00:00,214.95,215.08,211.65,213.0,48276.0,214.95,215.08,211.65,213.0,48276.0
2023-11-02 11:00:00,212.92,213.71,212.41,213.11,61626.0,212.92,213.71,212.41,213.11,61626.0
2023-11-02 12:00:00,213.0,214.19,212.97,213.78,61590.0,213.0,214.19,212.97,213.78,61590.0
2023-11-02 13:00:00,213.68,214.52,213.64,214.45,72450.0,213.68,214.52,213.64,214.45,72450.0
2023-11-02 14:00:00,214.38,214.45,213.05,213.51,68042.0,214.38,214.45,213.05,213.51,68042.0
2023-11-02 15:00:00,213.59,213.62,212.13,212.99,257751.0,213.59,213.62,212.13,212.99,257751.0
2023-11-03 09:30:00,211.63,216.66,211.63,216.09,43892.0,211.63,216.66,211.63,216.09,43892.0
2023-11-03 10:00:00,216.59,216.59,214.96,216.38,63777.0,216.59,216.59,214.96,216.38,63777.0
2023-11-03 11:00:00,216.43,218.91,216.34,218.73,129718.0,216.43,218.91,216.34,218.73,129718.0
2023-11-03 12:00:00,218.62,219.99,218.22,219.92,80730.0,218.62,219.99,218.22,219.92,80730.0
2023-11-03 13:00:00,219.92,220.88,219.81,220.06,81339.0,219.92,220.88,219.81,220.06,81339.0
2023-11-03 14:00:00,220.06,220.9,219.64,220.82,70257.0,220.06,220.9,219.64,220.82,70257.0
2023-11-03 15:00:00,220.89,220.95,218.32,218.42,191928.0,220.89,220.95,218.32,218.42,191928.0
2023-11-06 09:30:00,218.73,218.73,215.58,215.95,61027.0,218.73,218.73,215.58,215.95,61027.0
2023-11-06 10:00:00,216.11,217.23,215.28,216.65,96922.0,216.11,217.23,215.28,216.65,96922.0
2023-11-06 11:00:00,216.65,216.83,215.31,216.19,59530.0,216.65,216.83,215.31,216.19,59530.0
2023-11-06 12:00:00,216.33,216.89,215.74,216.66,60591.0,216.33,216.89,215.74,216.66,60591.0
2023-11-06 13:00:00,216.42,216.69,214.91,215.38,71579.0,216.42,216.69,214.91,215.38,71579.0
2023-11-06 14:00:00,215.43,217.44,215.13,217.23,46569.0,215.43,217.44,215.13,217.23,46569.0
2023-11-06 15:00:00,217.23,218.52,216.84,218.27,144034.0,217.23,218.52,216.84,218.27,144034.0
2023-11-07 09:30:00,220.47,222.07,219.14,221.27,46529.0,220.47,222.07,219.14,221.27,46529.0
2023-11-07 10:00:00,221.41,222.97,220.37,222.25,66616.0,221.41,222.97,220.37,222.25,66616.0
2023-11-07 11:00:00,222.23,222.31,220.73,221.29,57224.0,222.23,222.31,220.73,221.29,57224.0
2023-11-07 12:00:00,221.23,221.57,220.43,221.05,58817.0,221.23,221.57,220.43,221.05,58817.0
2023-11-07 13:00:00,221.02,222.1,220.61,221.9,68690.0,221.02,222.1,220.61,221.9,68690.0
2023-11-07 14:00:00,221.98,222.27,221.56,221.78,41864.0,221.98,222.27,221.56,221.78,41864.0
2023-11-07 15:00:00,221.81,222.51,221.2,221.56,152175.0,221.81,222.51,221.2,221.56,152175.0
2023-11-08 09:30:00,222.47,223.72,221.54,221.88,25251.0,222.47,223.72,221.54,221.88,25251.0
2023-11-08 10:00:00,222.01,222.01,219.98,220.48,53810.0,222.01,222.01,219.98,220.48,53810.0
2023-11-08 11:00:00,220.45,221.9,220.12,221.29,32898.0,220.45,221.9,220.12,221.29,32898.0
2023-11-08 12:00:00,221.15,221.34,220.34,221.21,20813.0,221.15,221.34,220.34,221.21,20813.0
2023-11-08 13:00:00,221.19,221.79,221.09,221.37,32707.0,221.19,221.79,221.09,221.37,32707.0
2023-11-08 14:00:00,221.31,222.18,221.24,221.52,30661.0,221.31,222.18,221.24,221.52,30661.0
2023-11-08 15:00:00,221.59,222.81,221.59,222.58,97216.0,221.59,222.81,221.59,222.58,97216.0
2023-11-09 09:30:00,223.25,223.36,220.92,223.36,24805.0,223.25,223.36,220.92,223.36,24805.0
2023-11-09 10:00:00,223.45,223.6,220.95,222.42,46293.0,223.45,223.6,220.95,222.42,46293.0
2023-11-09 11:00:00,222.36,232.0,222.34,229.73,532416.0,222.36,232.0,222.34,229.73,532416.0
2023-11-09 12:00:00,229.73,229.74,227.17,227.67,233059.0,229.73,229.74,227.17,227.67,233059.0
2023-11-09 13:00:00,227.74,228.44,225.71,227.31,117095.0,227.74,228.44,225.71,227.31,117095.0
2023-11-09 14:00:00,227.15,227.19,225.92,226.22,70999.0,227.15,227.19,225.92,226.22,70999.0
2023-11-09 15:00:00,226.19,226.89,225.06,225.45,248510.0,226.19,226.89,225.06,225.45,248510.0
2023-11-10 09:30:00,226.55,228.56,225.06,228.56,41458.0,226.55,228.56,225.06,228.56,41458.0
2023-11-10 10:00:00,228.56,229.15,227.41,228.98,73945.0,228.56,229.15,227.41,228.98,73945.0
2023-11-10 11:00:00,229.07,230.78,229.07,230.15,71535.0,229.07,230.78,229.07,230.15,71535.0
2023-11-10 12:00:00,230.19,231.62,230.13,230.54,105869.0,230.19,231.62,230.13,230.54,105869.0
2023-11-10 13:00:00,230.47,231.82,230.24,231.1,137325.0,230.47,231.82,230.24,231.1,137325.0
2023-11-10 14:00:00,231.12,231.34,230.11,230.32,122028.0,231.12,231.34,230.11,230.32,122028.0
2023-11-10 15:00:00,230.3,230.84,229.6,229.94,367471.0,230.3,230.84,229.6,229.94,367471.0
2023-11-13 09:30:00,225.13,227.77,223.0,225.16,178150.0,225.13,227.77,223.0,225.16,178150.0
2023-11-13 10:00:00,225.02,226.97,224.51,226.04,148645.0,225.02,226.97,224.51,226.04,148645.0
2023-11-13 11:00:00,226.33,226.93,225.66,225.87,119103.0,226.33,226.93,225.66,225.87,119103.0
2023-11-13 12:00:00,225.84,226.39,225.05,226.17,55984.0,225.84,226.39,225.05,226.17,55984.0
2023-11-13 13:00:00,226.2,226.66,225.12,226.2,61695.0,226.2,226.66,225.12,226.2,61695.0
2023-11-13 14:00:00,226.22,227.83,226.04,227.71,96692.0,226.22,227.83,226.04,227.71,96692.0
2023-11-13 15:00:00,227.65,227.65,226.19,226.33,222708.0,227.65,227.65,226.19,226.33,222708.0
2023-11-14 09:30:00,230.65,231.52,229.05,230.84,163205.0,230.65,231.52,229.05,230.84,163205.0
2023-11-14 10:00:00,230.91,231.65,230.07,231.07,98153.0,230.91,231.65,230.07,231.07,98153.0
2023-11-14 11:00:00,231.18,232.64,230.49,231.17,144070.0,231.18,232.64,230.49,231.17,144070.0
2023-11-14 12:00:00,231.11,233.24,230.74,232.73,81097.0,231.11,233.24,230.74,232.73,81097.0
2023-11-14 13:00:00,232.67,233.09,231.79,231.95,62917.0,232.67,233.09,231.79,231.95,62917.0
2023-11-14 14:00:00,232.0,232.9,231.39,232.36,95476.0,232.0,232.9,231.39,232.36,95476.0
2023-11-14 15:00:00,232.35,232.98,232.05,232.43,202138.0,232.35,232.98,232.05,232.43,202138.0
2023-11-15 09:30:00,232.82,234.76,231.98,232.87,49838.0,232.82,234.76,231.98,232.87,49838.0
2023-11-15 10:00:00,232.91,235.46,232.78,234.56,91020.0,232.91,235.46,232.78,234.56,91020.0
2023-11-15 11:00:00,234.57,234.62,233.08,233.34,91195.0,234.57,234.62,233.08,233.34,91195.0
2023-11-15 12:00:00,233.2,234.57,233.17,233.67,37219.0,233.2,234.57,233.17,233.67,37219.0
2023-11-15 13:00:00,233.62,233.68,232.13,232.74,35382.0,233.62,233.68,232.13,232.74,35382.0
2023-11-15 14:00:00,232.78,233.59,232.69,233.13,51934.0,232.78,233.59,232.69,233.13,51934.0
2023-11-15 15:00:00,233.1,233.1,230.97,231.58,272244.0,233.1,233.1,230.97,231.58,272244.0
2023-11-16 09:30:00,232.0,232.79,230.74,231.62,94634.0,232.0,232.79,230.74,231.62,94634.0
2023-11-16 10:00:00,231.72,232.89,229.75,230.07,121147.0,231.72,232.89,229.75,230.07,121147.0
2023-11-16 11:00:00,230.0,231.82,229.8,231.39,77730.0,230.0,231.82,229.8,231.39,77730.0
2023-11-16 12:00:00,231.56,232.89,231.26,232.8,41690.0,231.56,232.89,231.26,232.8,41690.0
2023-11-16 13:00:00,232.77,232.8,231.48,232.09,38113.0,232.77,232.8,231.48,232.09,38113.0
2023-11-16 14:00:00,232.11,233.34,231.66,232.63,49339.0,232.11,233.34,231.66,232.63,49339.0
2023-11-16 15:00:00,232.63,232.8,231.86,231.9,181754.0,232.63,232.8,231.86,231.9,181754.0
2023-11-17 09:30:00,233.11,233.11,230.63,232.36,55859.0,233.11,233.11,230.63,232.36,55859.0
2023-11-17 10:00:00,232.33,232.75,230.93,231.31,61277.0,232.33,232.75,230.93,231.31,61277.0
2023-11-17 11:00:00,231.26,231.81,230.81,231.81,64111.0,231.26,231.81,230.81,231.81,64111.0
2023-11-17 12:00:00,231.68,232.05,231.66,231.85,28952.0,231.68,232.05,231.66,231.85,28952.0
2023-11-17 13:00:00,231.98,232.12,231.27,231.57,45628.0,231.98,232.12,231.27,231.57,45628.0
2023-11-17 14:00:00,231.57,232.02,231.41,231.69,34152.0,231.57,232.02,231.41,231.69,34152.0
2023-11-17 15:00:00,231.69,232.27,231.2,231.57,116041.0,231.69,232.27,231.2,231.57,116041.0
2023-11-20 09:30:00,233.76,237.43,232.52,234.85,88473.0,233.76,237.43,232.52,234.85,88473.0
2023-11-20 10:00:00,234.86,235.55,233.49,235.01,81656.0,234.86,235.55,233.49,235.01,81656.0
2023-11-20 11:00:00,235.02,235.52,234.83,235.45,57710.0,235.02,235.52,234.83,235.45,57710.0
2023-11-20 12:00:00,235.45,236.3,235.42,235.79,53478.0,235.45,236.3,235.42,235.79,53478.0
2023-11-20 13:00:00,235.83,237.72,235.76,237.14,63110.0,235.83,237.72,235.76,237.14,63110.0
2023-11-20 14:00:00,237.22,237.43,236.34,237.14,63961.0,237.22,237.43,236.34,237.14,63961.0
2023-11-20 15:00:00,237.08,237.4,236.53,237.03,169674.0,237.08,237.4,236.53,237.03,169674.0
2023-11-21 09:30:00,236.52,238.8,236.04,237.61,72208.0,236.52,238.8,236.04,237.61,72208.0
2023-11-21 10:00:00,237.74,238.84,236.3,236.52,74917.0,237.74,238.84,236.3,236.52,74917.0
2023-11-21 11:00:00,236.46,236.93,235.6,236.56,34479.0,236.46,236.93,235.6,236.56,34479.0
2023-11-21 12:00:00,236.62,237.19,236.34,237.02,45817.0,236.62,237.19,236.34,237.02,45817.0
2023-11-21 13:00:00,237.12,237.16,236.25,236.77,17727.0,237.12,237.16,236.25,236.77,17727.0
2023-11-21 14:00:00,236.8,237.17,236.45,236.79,26730.0,236.8,237.17,236.45,236.79,26730.0
2023-11-21 15:00:00,236.77,237.2,236.28,236.68,147621.0,236.77,237.2,236.28,236.68,147621.0
2023-11-22 09:30:00,238.01,238.99,235.61,235.61,37227.0,238.01,238.99,235.61,235.61,37227.0
2023-11-22 10:00:00,235.61,237.0,235.12,236.78,70512.0,235.61,237.0,235.12,236.78,70512.0
2023-11-22 11:00:00,236.7,237.22,236.04,236.95,66115.0,236.7,237.22,236.04,236.95,66115.0
2023-11-22 12:00:00,237.08,237.54,236.2,236.29,57336.0,237.08,237.54,236.2,236.29,57336.0
2023-11-22 13:00:00,236.29,236.52,235.73,235.73,125422.0,236.29,236.52,235.73,235.73,125422.0
2023-11-22 14:00:00,235.81,236.08,234.63,235.27,51279.0,235.81,236.08,234.63,235.27,51279.0
2023-11-22 15:00:00,235.26,235.35,233.9,234.27,224282.0,235.26,235.35,233.9,234.27,224282.0
2023-11-24 09:30:00,234.39,235.45,233.33,234.58,158041.0,234.39,235.45,233.33,234.58,158041.0
2023-11-24 10:00:00,234.66,235.57,234.12,234.75,157027.0,234.66,235.57,234.12,234.75,157027.0
2023-11-24 11:00:00,234.76,235.58,234.76,235.44,82307.0,234.76,235.58,234.76,235.44,82307.0
2023-11-24 12:00:00,235.43,236.7,235.12,236.7,124713.0,235.43,236.7,235.12,236.7,124713.0
2023-11-27 09:30:00,236.66,237.44,235.57,237.1,124288.0,236.66,237.44,235.57,237.1,124288.0
2023-11-27 10:00:00,237.06,238.0,236.93,237.49,174388.0,237.06,238.0,236.93,237.49,174388.0
2023-11-27 11:00:00,237.44,238.0,236.5,237.73,85219.0,237.44,238.0,236.5,237.73,85219.0
2023-11-27 12:00:00,237.72,238.11,237.12,237.19,82601.0,237.72,238.11,237.12,237.19,82601.0
2023-11-27 13:00:00,237.19,237.69,236.52,236.54,80142.0,237.19,237.69,236.52,236.54,80142.0
2023-11-27 14:00:00,236.54,236.93,235.68,236.15,104366.0,236.54,236.93,235.68,236.15,104366.0
2023-11-27 15:00:00,236.16,236.68,235.62,235.77,242989.0,236.16,236.68,235.62,235.77,242989.0
2023-11-28 09:30:00,234.89,237.42,234.45,235.04,138632.0,234.89,237.42,234.45,235.04,138632.0
2023-11-28 10:00:00,235.17,237.6,235.15,236.63,193550.0,235.17,237.6,235.15,236.63,193550.0
2023-11-28 11:00:00,236.66,237.3,235.88,236.8,137331.0,236.66,237.3,235.88,236.8,137331.0
2023-11-28 12:00:00,236.88,237.57,236.56,237.36,90610.0,236.88,237.57,236.56,237.36,90610.0
2023-11-28 13:00:00,237.34,237.39,236.4,236.63,75802.0,237.34,237.39,236.4,236.63,75802.0
2023-11-28 14:00:00,236.66,237.4,236.14,237.08,187576.0,236.66,237.4,236.14,237.08,187576.0
2023-11-28 15:00:00,237.16,237.63,236.0,237.5,487519.0,237.16,237.63,236.0,237.5,487519.0
2023-11-29 09:30:00,255.57,262.25,253.62,256.34,1278543.0,255.57,262.25,253.62,256.34,1278543.0
2023-11-29 10:00:00,256.48,263.15,252.56,261.65,976760.0,256.48,263.15,252.56,261.65,976760.0
2023-11-29 11:00:00,261.5,267.49,260.85,266.11,833648.0,261.5,267.49,260.85,266.11,833648.0
2023-11-29 12:00:00,266.11,269.92,265.15,266.65,684518.0,266.11,269.92,265.15,266.65,684518.0
2023-11-29 13:00:00,266.68,267.46,264.09,266.11,410032.0,266.68,267.46,264.09,266.11,410032.0
2023-11-29 14:00:00,266.26,270.65,266.02,269.9,424811.0,266.26,270.65,266.02,269.9,424811.0
2023-11-29 15:00:00,269.91,269.96,262.55,263.41,1289944.0,269.91,269.96,262.55,263.41,1289944.0
2023-11-30 09:30:00,264.41,267.35,263.5,264.72,322610.0,264.41,267.35,263.5,264.72,322610.0
2023-11-30 10:00:00,264.67,264.73,260.91,262.2,292552.0,264.67,264.73,260.91,262.2,292552.0
2023-11-30 11:00:00,262.26,265.35,262.09,264.81,205240.0,262.26,265.35,262.09,264.81,205240.0
2023-11-30 12:00:00,264.9,267.29,264.73,267.27,196036.0,264.9,267.29,264.73,267.27,196036.0
2023-11-30 13:00:00,267.22,268.97,266.92,267.69,278081.0,267.22,268.97,266.92,267.69,278081.0
2023-11-30 14:00:00,267.68,269.49,267.47,269.17,344786.0,267.68,269.49,267.47,269.17,344786.0
2023-11-30 15:00:00,269.19,271.99,268.28,270.92,558487.0,269.19,271.99,268.28,270.92,558487.0
2023-12-01 09:30:00,269.21,271.67,268.64,270.51,207341.0,269.21,271.67,268.64,270.51,207341.0
2023-12-01 10:00:00,270.66,271.38,266.28,269.0,219448.0,270.66,271.38,266.28,269.0,219448.0
2023-12-01 11:00:00,269.08,271.68,268.25,270.48,203201.0,269.08,271.68,268.25,270.48,203201.0
2023-12-01 12:00:00,270.58,272.09,269.4,271.76,159884.0,270.58,272.09,269.4,271.76,159884.0
2023-12-01 13:00:00,271.77,273.0,271.43,271.49,158083.0,271.77,273.0,271.43,271.49,158083.0
2023-12-01 14:00:00,271.48,273.37,271.06,273.28,131770.0,271.48,273.37,271.06,273.28,131770.0
2023-12-01 15:00:00,273.29,273.63,272.42,272.96,440967.0,273.29,273.63,272.42,272.96,440967.0
2023-12-04 09:30:00,269.27,272.9,268.61,271.69,258337.0,269.27,272.9,268.61,271.69,258337.0
2023-12-04 10:00:00,271.69,271.86,266.59,266.61,289775.0,271.69,271.86,266.59,266.61,289775.0
2023-12-04 11:00:00,266.6,267.74,266.03,267.23,251750.0,266.6,267.74,266.03,267.23,251750.0
2023-12-04 12:00:00,267.3,268.01,265.66,266.16,257942.0,267.3,268.01,265.66,266.16,257942.0
2023-12-04 13:00:00,266.13,266.48,265.66,266.43,252521.0,266.13,266.48,265.66,266.43,252521.0
2023-12-04 14:00:00,266.37,266.74,265.3,266.27,252330.0,266.37,266.74,265.3,266.27,252330.0
2023-12-04 15:00:00,266.26,269.72,265.64,269.22,528965.0,266.26,269.72,265.64,269.22,528965.0
2023-12-05 09:30:00,268.01,268.09,264.92,266.5,149466.0,268.01,268.09,264.92,266.5,149466.0
2023-12-05 10:00:00,266.57,268.62,266.1,266.81,182662.0,266.57,268.62,266.1,266.81,182662.0
2023-12-05 11:00:00,266.81,267.0,263.6,264.12,233852.0,266.81,267.0,263.6,264.12,233852.0
2023-12-05 12:00:00,264.12,265.92,264.11,265.5,188737.0,264.12,265.92,264.11,265.5,188737.0
2023-12-05 13:00:00,265.37,266.13,264.79,265.16,220335.0,265.37,266.13,264.79,265.16,220335.0
2023-12-05 14:00:00,265.1,266.31,264.35,266.12,181501.0,265.1,266.31,264.35,266.12,181501.0
2023-12-05 15:00:00,266.19,267.78,265.59,267.78,324435.0,266.19,267.78,265.59,267.78,324435.0
2023-12-06 09:30:00,267.4,271.0,266.79,270.47,111984.0,267.4,271.0,266.79,270.47,111984.0
2023-12-06 10:00:00,270.47,271.6,269.17,269.71,177690.0,270.47,271.6,269.17,269.71,177690.0
2023-12-06 11:00:00,269.71,270.88,268.69,270.78,159041.0,269.71,270.88,268.69,270.78,159041.0
2023-12-06 12:00:00,270.84,271.17,269.46,269.46,81184.0,270.84,271.17,269.46,269.46,81184.0
2023-12-06 13:00:00,269.63,270.19,268.97,269.55,49705.0,269.63,270.19,268.97,269.55,49705.0
2023-12-06 14:00:00,269.52,271.14,269.04,270.94,88191.0,269.52,271.14,269.04,270.94,88191.0
2023-12-06 15:00:00,270.9,271.0,267.14,267.31,308411.0,270.9,271.0,267.14,267.31,308411.0
2023-12-07 09:30:00,268.51,270.82,268.14,270.37,88221.0,268.51,270.82,268.14,270.37,88221.0
2023-12-07 10:00:00,270.33,272.9,269.4,270.88,215332.0,270.33,272.9,269.4,270.88,215332.0
2023-12-07 11:00:00,270.9,272.72,269.5,271.95,237578.0,270.9,272.72,269.5,271.95,237578.0
2023-12-07 12:00:00,272.07,273.27,271.67,273.04,95809.0,272.07,273.27,271.67,273.04,95809.0
2023-12-07 13:00:00,273.04,273.86,272.69,273.56,111548.0,273.04,273.86,272.69,273.56,111548.0
2023-12-07 14:00:00,273.56,273.92,272.29,272.37,111933.0,273.56,273.92,272.29,272.37,111933.0
2023-12-07 15:00:00,272.51,273.44,272.03,272.31,314031.0,272.51,273.44,272.03,272.31,314031.0
2023-12-08 09:30:00,270.06,272.33,269.55,271.82,50885.0,270.06,272.33,269.55,271.82,50885.0
2023-12-08 10:00:00,272.31,273.2,271.19,272.23,67667.0,272.31,273.2,271.19,272.23,67667.0
2023-12-08 11:00:00,272.25,272.47,270.35,271.0,43407.0,272.25,272.47,270.35,271.0,43407.0
2023-12-08 12:00:00,270.96,272.92,270.84,272.74,51797.0,270.96,272.92,270.84,272.74,51797.0
2023-12-08 13:00:00,272.71,273.5,272.55,273.5,52993.0,272.71,273.5,272.55,273.5,52993.0
2023-12-08 14:00:00,273.4,274.36,273.14,274.24,58426.0,273.4,274.36,273.14,274.24,58426.0
2023-12-08 15:00:00,274.24,274.85,273.21,273.41,300176.0,274.24,274.85,273.21,273.41,300176.0
2023-12-11 09:30:00,274.59,278.75,273.9,278.38,191319.0,274.59,278.75,273.9,278.38,191319.0
2023-12-11 10:00:00,278.4,278.73,277.11,278.11,140511.0,278.4,278.73,277.11,278.11,140511.0
2023-12-11 11:00:00,278.23,278.95,275.68,277.71,91503.0,278.23,278.95,275.68,277.71,91503.0
2023-12-11 12:00:00,277.63,278.45,277.39,277.59,61054.0,277.63,278.45,277.39,277.59,61054.0
2023-12-11 13:00:00,277.51,277.81,277.09,277.31,49272.0,277.51,277.81,277.09,277.31,49272.0
2023-12-11 14:00:00,277.31,277.5,276.31,276.38,80036.0,277.31,277.5,276.31,276.38,80036.0
2023-12-11 15:00:00,276.31,276.58,275.7,276.09,396915.0,276.31,276.58,275.7,276.09,396915.0
2023-12-12 09:30:00,275.89,277.09,274.71,276.34,102025.0,275.89,277.09,274.71,276.34,102025.0
2023-12-12 10:00:00,276.3,277.17,275.86,276.91,172299.0,276.3,277.17,275.86,276.91,172299.0
2023-12-12 11:00:00,276.97,278.0,276.34,276.41,132108.0,276.97,278.0,276.34,276.41,132108.0
2023-12-12 12:00:00,276.28,277.0,276.12,276.99,66873.0,276.28,277.0,276.12,276.99,66873.0
2023-12-12 13:00:00,277.0,277.5,276.6,277.22,152574.0,277.0,277.5,276.6,277.22,152574.0
2023-12-12 14:00:00,277.21,278.09,277.07,277.34,104324.0,277.21,278.09,277.07,277.34,104324.0
2023-12-12 15:00:00,277.34,277.77,276.28,276.75,540126.0,277.34,277.77,276.28,276.75,540126.0
2023-12-13 09:30:00,278.93,279.0,276.05,276.81,112515.0,278.93,279.0,276.05,276.81,112515.0
2023-12-13 10:00:00,276.84,276.84,275.48,276.1,176012.0,276.84,276.84,275.48,276.1,176012.0
2023-12-13 11:00:00,276.1,276.44,274.85,275.36,148437.0,276.1,276.44,274.85,275.36,148437.0
2023-12-13 12:00:00,275.32,275.83,275.11,275.34,144443.0,275.32,275.83,275.11,275.34,144443.0
2023-12-13 13:00:00,275.34,275.56,274.85,275.23,104737.0,275.34,275.56,274.85,275.23,104737.0
2023-12-13 14:00:00,275.33,278.76,275.33,278.19,377026.0,275.33,278.76,275.33,278.19,377026.0
2023-12-13 15:00:00,278.27,278.77,276.62,278.62,545508.0,278.27,278.77,276.62,278.62,545508.0
2023-12-14 09:30:00,277.28,279.84,274.22,274.59,168654.0,277.28,279.84,274.22,274.59,168654.0
2023-12-14 10:00:00,274.59,274.85,271.1,272.53,222819.0,274.59,274.85,271.1,272.53,222819.0
2023-12-14 11:00:00,272.56,273.47,271.24,272.54,142697.0,272.56,273.47,271.24,272.54,142697.0
2023-12-14 12:00:00,272.49,273.48,271.78,271.86,110082.0,272.49,273.48,271.78,271.86,110082.0
2023-12-14 13:00:00,271.78,273.19,270.72,271.46,147415.0,271.78,273.19,270.72,271.46,147415.0
2023-12-14 14:00:00,271.4,272.21,271.21,271.71,216857.0,271.4,272.21,271.21,271.71,216857.0
2023-12-14 15:00:00,271.78,272.57,270.51,270.81,588501.0,271.78,272.57,270.51,270.81,588501.0
2023-12-15 09:30:00,271.69,272.41,269.64,270.85,364403.0,271.69,272.41,269.64,270.85,364403.0
2023-12-15 10:00:00,270.78,273.14,270.77,272.9,192876.0,270.78,273.14,270.77,272.9,192876.0
2023-12-15 11:00:00,272.91,274.85,272.74,273.63,172243.0,272.91,274.85,272.74,273.63,172243.0
2023-12-15 12:00:00,273.64,273.74,271.31,271.56,156074.0,273.64,273.74,271.31,271.56,156074.0
2023-12-15 13:00:00,271.57,273.12,271.57,272.48,62361.0,271.57,273.12,271.57,272.48,62361.0
2023-12-15 14:00:00,272.24,272.89,271.81,272.43,68367.0,272.24,272.89,271.81,272.43,68367.0
2023-12-15 15:00:00,272.38,273.07,271.81,272.7,315022.0,272.38,273.07,271.81,272.7,315022.0
2023-12-18 09:30:00,272.37,274.73,271.86,274.07,30547.0,272.37,274.73,271.86,274.07,30547.0
2023-12-18 10:00:00,274.29,275.12,272.92,273.94,121395.0,274.29,275.12,272.92,273.94,121395.0
2023-12-18 11:00:00,273.94,274.71,273.68,274.16,48793.0,273.94,274.71,273.68,274.16,48793.0
2023-12-18 12:00:00,274.25,274.8,273.41,273.73,84727.0,274.25,274.8,273.41,273.73,84727.0
2023-12-18 13:00:00,273.69,274.0,273.38,273.44,73125.0,273.69,274.0,273.38,273.44,73125.0
2023-12-18 14:00:00,273.45,274.51,273.33,274.23,117501.0,273.45,274.51,273.33,274.23,117501.0
2023-12-18 15:00:00,274.22,274.6,272.7,272.72,182807.0,274.22,274.6,272.7,272.72,182807.0
2023-12-19 09:30:00,273.12,275.72,272.86,273.82,52404.0,273.12,275.72,272.86,273.82,52404.0
2023-12-19 10:00:00,273.73,274.44,273.14,273.98,62276.0,273.73,274.44,273.14,273.98,62276.0
2023-12-19 11:00:00,273.88,274.1,271.87,272.49,146181.0,273.88,274.1,271.87,272.49,146181.0
2023-12-19 12:00:00,272.3,273.15,272.23,272.82,51089.0,272.3,273.15,272.23,272.82,51089.0
2023-12-19 13:00:00,272.83,273.05,272.29,272.88,55119.0,272.83,273.05,272.29,272.88,55119.0
2023-12-19 14:00:00,272.79,273.3,272.54,273.11,43970.0,272.79,273.3,272.54,273.11,43970.0
2023-12-19 15:00:00,273.03,274.1,272.67,273.98,173863.0,273.03,274.1,272.67,273.98,173863.0
2023-12-20 09:30:00,273.04,273.36,270.79,272.86,48566.0,273.04,273.36,270.79,272.86,48566.0
2023-12-20 10:00:00,272.69,274.23,272.68,273.45,61186.0,272.69,274.23,272.68,273.45,61186.0
2023-12-20 11:00:00,273.45,274.02,272.63,274.02,42458.0,273.45,274.02,272.63,274.02,42458.0
2023-12-20 12:00:00,274.12,275.2,274.03,275.05,55142.0,274.12,275.2,274.03,275.05,55142.0
2023-12-20 13:00:00,275.03,275.05,273.78,274.01,52586.0,275.03,275.05,273.78,274.01,52586.0
2023-12-20 14:00:00,273.96,273.98,270.72,271.41,66179.0,273.96,273.98,270.72,271.41,66179.0
2023-12-20 15:00:00,271.39,271.73,270.09,270.15,266671.0,271.39,271.73,270.09,270.15,266671.0
2023-12-21 09:30:00,272.51,273.31,271.41,271.47,38841.0,272.51,273.31,271.41,271.47,38841.0
2023-12-21 10:00:00,271.48,272.29,270.42,270.55,79942.0,271.48,272.29,270.42,270.55,79942.0
2023-12-21 11:00:00,270.65,272.32,270.27,272.08,145235.0,270.65,272.32,270.27,272.08,145235.0
2023-12-21 12:00:00,272.08,272.19,271.14,271.34,81832.0,272.08,272.19,271.14,271.34,81832.0
2023-12-21 13:00:00,271.42,272.55,271.12,272.55,37979.0,271.42,272.55,271.12,272.55,37979.0
2023-12-21 14:00:00,272.53,272.53,271.76,272.1,60134.0,272.53,272.53,271.76,272.1,60134.0
2023-12-21 15:00:00,272.09,273.33,272.0,272.83,196855.0,272.09,273.33,272.0,272.83,196855.0
2023-12-22 09:30:00,274.01,275.81,273.57,273.6,45905.0,274.01,275.81,273.57,273.6,45905.0
2023-12-22 10:00:00,273.79,274.76,273.49,273.54,63552.0,273.79,274.76,273.49,273.54,63552.0
2023-12-22 11:00:00,273.58,273.73,272.94,273.14,65114.0,273.58,273.73,272.94,273.14,65114.0
2023-12-22 12:00:00,273.05,273.14,272.26,272.5,59280.0,273.05,273.14,272.26,272.5,59280.0
2023-12-22 13:00:00,272.58,273.27,272.52,272.83,89665.0,272.58,273.27,272.52,272.83,89665.0
2023-12-22 14:00:00,272.86,272.94,271.33,272.58,85835.0,272.86,272.94,271.33,272.58,85835.0
2023-12-22 15:00:00,272.67,273.22,271.92,272.57,222018.0,272.67,273.22,271.92,272.57,222018.0
2023-12-26 09:30:00,272.57,274.42,272.57,273.83,23676.0,272.57,274.42,272.57,273.83,23676.0
2023-12-26 10:00:00,274.01,274.25,272.75,272.87,26621.0,274.01,274.25,272.75,272.87,26621.0
2023-12-26 11:00:00,272.82,273.33,272.44,273.08,30623.0,272.82,273.33,272.44,273.08,30623.0
2023-12-26 12:00:00,273.02,273.33,272.61,272.68,23801.0,273.02,273.33,272.61,272.68,23801.0
2023-12-26 13:00:00,272.69,272.96,272.6,272.75,25325.0,272.69,272.96,272.6,272.75,25325.0
2023-12-26 14:00:00,272.74,273.71,272.57,273.71,27012.0,272.74,273.71,272.57,273.71,27012.0
2023-12-26 15:00:00,273.65,274.15,273.56,274.02,87233.0,273.65,274.15,273.56,274.02,87233.0
2023-12-27 09:30:00,274.29,274.72,273.48,274.12,22704.0,274.29,274.72,273.48,274.12,22704.0
2023-12-27 10:00:00,273.99,274.18,272.45,273.34,28681.0,273.99,274.18,272.45,273.34,28681.0
2023-12-27 11:00:00,273.44,273.89,273.13,273.56,23967.0,273.44,273.89,273.13,273.56,23967.0
2023-12-27 12:00:00,273.59,273.98,273.24,273.75,27025.0,273.59,273.98,273.24,273.75,27025.0
2023-12-27 13:00:00,273.68,274.5,273.49,273.49,33917.0,273.68,274.5,273.49,273.49,33917.0
2023-12-27 14:00:00,273.39,273.77,272.95,273.63,26022.0,273.39,273.77,272.95,273.63,26022.0
2023-12-27 15:00:00,273.75,274.05,273.53,273.7,70023.0,273.75,274.05,273.53,273.7,70023.0
2023-12-28 09:30:00,274.14,275.32,272.71,275.05,43293.0,274.14,275.32,272.71,275.05,43293.0
2023-12-28 10:00:00,275.15,275.97,274.84,275.38,45393.0,275.15,275.97,274.84,275.38,45393.0
2023-12-28 11:00:00,275.52,277.0,275.24,276.04,72028.0,275.52,277.0,275.24,276.04,72028.0
2023-12-28 12:00:00,276.03,276.88,275.89,276.64,38202.0,276.03,276.88,275.89,276.64,38202.0
2023-12-28 13:00:00,276.68,276.73,275.79,276.02,50434.0,276.68,276.73,275.79,276.02,50434.0
2023-12-28 14:00:00,276.05,276.5,275.97,276.49,40103.0,276.05,276.5,275.97,276.49,40103.0
2023-12-28 15:00:00,276.5,276.5,275.73,276.15,132731.0,276.5,276.5,275.73,276.15,132731.0
2023-12-29 09:30:00,275.54,277.63,275.43,277.19,31655.0,275.54,277.63,275.43,277.19,31655.0
2023-12-29 10:00:00,277.19,277.25,274.77,275.55,54713.0,277.19,277.25,274.77,275.55,54713.0
2023-12-29 11:00:00,275.56,275.6,274.05,275.1,57284.0,275.56,275.6,274.05,275.1,57284.0
2023-12-29 12:00:00,275.1,275.93,274.56,275.84,42075.0,275.1,275.93,274.56,275.84,42075.0
2023-12-29 13:00:00,275.85,276.99,275.71,276.55,92188.0,275.85,276.99,275.71,276.55,92188.0
2023-12-29 14:00:00,276.56,276.81,276.22,276.77,41433.0,276.56,276.81,276.22,276.77,41433.0
2023-12-29 15:00:00,276.73,276.82,275.74,276.05,144359.0,276.73,276.82,275.74,276.05,144359.0
2024-01-02 09:30:00,274.29,274.93,270.02,271.32,99800.0,274.29,274.93,270.02,271.32,99800.0
2024-01-02 10:00:00,271.32,271.74,263.88,267.48,290994.0,271.32,271.74,263.88,267.48,290994.0
2024-01-02 11:00:00,267.48,268.99,266.91,268.7,106413.0,267.48,268.99,266.91,268.7,106413.0
2024-01-02 12:00:00,268.68,269.25,266.43,266.51,61160.0,268.68,269.25,266.43,266.51,61160.0
2024-01-02 13:00:00,266.39,267.42,265.8,265.96,69203.0,266.39,267.42,265.8,265.96,69203.0
2024-01-02 14:00:00,265.95,267.73,265.62,266.81,121814.0,265.95,267.73,265.62,266.81,121814.0
2024-01-02 15:00:00,266.89,268.53,266.21,268.33,280372.0,266.89,268.53,266.21,268.33,280372.0
2024-01-03 09:30:00,267.2,270.38,266.53,269.68,76702.0,267.2,270.38,266.53,269.68,76702.0
2024-01-03 10:00:00,269.43,270.16,268.19,269.32,115189.0,269.43,270.16,268.19,269.32,115189.0
2024-01-03 11:00:00,269.51,269.65,267.47,267.88,98269.0,269.51,269.65,267.47,267.88,98269.0
2024-01-03 12:00:00,267.81,268.67,267.24,268.54,84668.0,267.81,268.67,267.24,268.54,84668.0
2024-01-03 13:00:00,268.54,269.25,268.09,269.0,71059.0,268.54,269.25,268.09,269.0,71059.0
2024-01-03 14:00:00,269.0,269.98,268.01,269.62,111586.0,269.0,269.98,268.01,269.62,111586.0
2024-01-03 15:00:00,269.62,269.86,268.17,268.51,283161.0,269.62,269.86,268.17,268.51,283161.0
2024-01-04 09:30:00,267.55,268.57,264.63,264.65,50693.0,267.55,268.57,264.63,264.65,50693.0
2024-01-04 10:00:00,264.6,267.48,264.1,266.64,125088.0,264.6,267.48,264.1,266.64,125088.0
2024-01-04 11:00:00,266.73,267.53,266.5,267.01,43108.0,266.73,267.53,266.5,267.01,43108.0
2024-01-04 12:00:00,266.77,267.3,266.25,266.73,47571.0,266.77,267.3,266.25,266.73,47571.0
2024-01-04 13:00:00,266.76,267.23,266.49,267.03,42974.0,266.76,267.23,266.49,267.03,42974.0
2024-01-04 14:00:00,266.94,267.82,266.56,267.82,70598.0,266.94,267.82,266.56,267.82,70598.0
2024-01-04 15:00:00,267.84,268.18,267.11,267.12,213181.0,267.84,268.18,267.11,267.12,213181.0
2024-01-05 09:30:00,264.52,268.28,264.52,265.24,108166.0,264.52,268.28,264.52,265.24,108166.0
2024-01-05 10:00:00,265.25,267.54,265.25,267.34,213920.0,265.25,267.54,265.25,267.34,213920.0
2024-01-05 11:00:00,267.34,267.37,265.71,265.88,132573.0,267.34,267.37,265.71,265.88,132573.0
2024-01-05 12:00:00,265.92,265.95,264.59,264.98,120037.0,265.92,265.95,264.59,264.98,120037.0
2024-01-05 13:00:00,264.97,265.72,264.13,265.53,163909.0,264.97,265.72,264.13,265.53,163909.0
2024-01-05 14:00:00,265.57,266.51,265.26,265.28,87939.0,265.57,266.51,265.26,265.28,87939.0
2024-01-05 15:00:00,265.34,266.04,264.47,265.8,214339.0,265.34,266.04,264.47,265.8,214339.0
2024-01-08 09:30:00,265.94,271.32,265.11,271.3,98947.0,265.94,271.32,265.11,271.3,98947.0
2024-01-08 10:00:00,271.23,272.97,270.14,272.46,158511.0,271.23,272.97,270.14,272.46,158511.0
2024-01-08 11:00:00,272.5,272.56,271.3,272.15,97503.0,272.5,272.56,271.3,272.15,97503.0
2024-01-08 12:00:00,272.16,272.78,271.78,272.57,78632.0,272.16,272.78,271.78,272.57,78632.0
2024-01-08 13:00:00,272.61,272.9,272.5,272.9,83402.0,272.61,272.9,272.5,272.9,83402.0
2024-01-08 14:00:00,272.97,273.49,272.18,273.16,76861.0,272.97,273.49,272.18,273.16,76861.0
2024-01-08 15:00:00,273.09,273.57,272.13,273.0,234972.0,273.09,273.57,272.13,273.0,234972.0
2024-01-09 09:30:00,269.79,273.55,269.79,273.2,60065.0,269.79,273.55,269.79,273.2,60065.0
2024-01-09 10:00:00,273.42,276.43,272.6,275.1,97680.0,273.42,276.43,272.6,275.1,97680.0
2024-01-09 11:00:00,275.18,276.46,275.18,276.46,28847.0,275.18,276.46,275.18,276.46,28847.0
2024-01-09 12:00:00,276.41,276.62,275.84,276.62,32628.0,276.41,276.62,275.84,276.62,32628.0
2024-01-09 13:00:00,276.61,277.08,275.96,276.82,41689.0,276.61,277.08,275.96,276.82,41689.0
2024-01-09 14:00:00,276.82,276.92,276.01,276.55,86563.0,276.82,276.92,276.01,276.55,86563.0
2024-01-09 15:00:00,276.58,276.75,275.31,275.85,151571.0,276.58,276.75,275.31,275.85,151571.0
2024-01-10 09:30:00,275.74,277.84,275.34,275.79,67342.0,275.74,277.84,275.34,275.79,67342.0
2024-01-10 10:00:00,275.82,277.4,274.8,277.36,71284.0,275.82,277.4,274.8,277.36,71284.0
2024-01-10 11:00:00,277.31,277.72,276.11,277.11,87146.0,277.31,277.72,276.11,277.11,87146.0
2024-01-10 12:00:00,277.06,277.5,276.62,277.15,67190.0,277.06,277.5,276.62,277.15,67190.0
2024-01-10 13:00:00,277.19,278.08,276.87,277.94,65801.0,277.19,278.08,276.87,277.94,65801.0
2024-01-10 14:00:00,277.97,278.56,277.7,278.55,77345.0,277.97,278.56,277.7,278.55,77345.0
2024-01-10 15:00:00,278.55,278.55,276.66,276.77,176428.0,278.55,278.55,276.66,276.77,176428.0
2024-01-11 09:30:00,278.51,279.26,277.48,279.04,50981.0,278.51,279.26,277.48,279.04,50981.0
2024-01-11 10:00:00,279.04,279.09,276.34,277.48,71423.0,279.04,279.09,276.34,277.48,71423.0
2024-01-11 11:00:00,277.64,278.04,275.05,275.13,39207.0,277.64,278.04,275.05,275.13,39207.0
2024-01-11 12:00:00,275.25,276.98,275.25,276.86,21558.0,275.25,276.98,275.25,276.86,21558.0
2024-01-11 13:00:00,276.72,277.85,276.59,277.8,44989.0,276.72,277.85,276.59,277.8,44989.0
2024-01-11 14:00:00,277.96,278.53,277.82,278.37,56135.0,277.96,278.53,277.82,278.37,56135.0
2024-01-11 15:00:00,278.37,279.17,277.83,278.99,118988.0,278.37,279.17,277.83,278.99,118988.0
2024-01-12 09:30:00,278.97,281.81,277.86,280.44,98010.0,278.97,281.81,277.86,280.44,98010.0
2024-01-12 10:00:00,280.43,280.53,278.19,278.73,79029.0,280.43,280.53,278.19,278.73,79029.0
2024-01-12 11:00:00,278.61,280.5,278.47,279.99,120861.0,278.61,280.5,278.47,279.99,120861.0
2024-01-12 12:00:00,280.0,281.46,279.51,281.46,90395.0,280.0,281.46,279.51,281.46,90395.0
2024-01-12 13:00:00,281.47,282.13,281.13,282.04,116204.0,281.47,282.13,281.13,282.04,116204.0
2024-01-12 14:00:00,282.05,282.84,281.89,282.46,244044.0,282.05,282.84,281.89,282.46,244044.0
2024-01-12 15:00:00,282.37,283.34,282.12,283.17,346941.0,282.37,283.34,282.12,283.17,346941.0
2024-01-16 09:30:00,282.84,283.83,281.3,282.31,63732.0,282.84,283.83,281.3,282.31,63732.0
2024-01-16 10:00:00,282.0,282.84,281.2,281.24,67043.0,282.0,282.84,281.2,281.24,67043.0
2024-01-16 11:00:00,281.19,281.2,279.6,279.7,63037.0,281.19,281.2,279.6,279.7,63037.0
2024-01-16 12:00:00,279.84,279.87,278.7,278.7,46785.0,279.84,279.87,278.7,278.7,46785.0
2024-01-16 13:00:00,278.86,279.56,278.61,279.22,49538.0,278.86,279.56,278.61,279.22,49538.0
2024-01-16 14:00:00,279.25,279.72,278.54,279.47,41261.0,279.25,279.72,278.54,279.47,41261.0
2024-01-16 15:00:00,279.51,280.91,278.91,280.88,202869.0,279.51,280.91,278.91,280.88,202869.0
2024-01-17 09:30:00,278.8,280.92,277.0,277.4,110624.0,278.8,280.92,277.0,277.4,110624.0
2024-01-17 10:00:00,277.26,281.06,276.64,280.59,81273.0,277.26,281.06,276.64,280.59,81273.0
2024-01-17 11:00:00,280.89,282.65,280.58,281.72,50830.0,280.89,282.65,280.58,281.72,50830.0
2024-01-17 12:00:00,281.72,282.09,280.23,281.23,45285.0,281.72,282.09,280.23,281.23,45285.0
2024-01-17 13:00:00,281.23,281.49,279.87,280.17,72174.0,281.23,281.49,279.87,280.17,72174.0
2024-01-17 14:00:00,280.23,281.33,279.77,280.94,67689.0,280.23,281.33,279.77,280.94,67689.0
2024-01-17 15:00:00,281.0,281.67,280.08,281.32,202140.0,281.0,281.67,280.08,281.32,202140.0
2024-01-18 09:30:00,283.02,284.82,280.75,281.03,59998.0,283.02,284.82,280.75,281.03,59998.0
2024-01-18 10:00:00,281.15,282.52,280.09,281.29,88891.0,281.15,282.52,280.09,281.29,88891.0
2024-01-18 11:00:00,281.4,282.73,280.81,282.0,67550.0,281.4,282.73,280.81,282.0,67550.0
2024-01-18 12:00:00,282.14,282.92,280.34,282.76,49593.0,282.14,282.92,280.34,282.76,49593.0
2024-01-18 13:00:00,282.82,283.39,281.91,283.37,48044.0,282.82,283.39,281.91,283.37,48044.0
2024-01-18 14:00:00,283.24,285.0,283.13,284.67,76323.0,283.24,285.0,283.13,284.67,76323.0
2024-01-18 15:00:00,284.69,285.78,284.3,285.73,192685.0,284.69,285.78,284.3,285.73,192685.0
2024-01-19 09:30:00,287.06,288.2,285.94,287.66,77784.0,287.06,288.2,285.94,287.66,77784.0
2024-01-19 10:00:00,287.68,288.24,286.78,287.54,133646.0,287.68,288.24,286.78,287.54,133646.0
2024-01-19 11:00:00,287.42,288.27,287.29,287.97,78631.0,287.42,288.27,287.29,287.97,78631.0
2024-01-19 12:00:00,287.9,288.5,287.13,288.28,46080.0,287.9,288.5,287.13,288.28,46080.0
2024-01-19 13:00:00,288.24,289.7,288.21,289.66,53069.0,288.24,289.7,288.21,289.66,53069.0
2024-01-19 14:00:00,289.75,290.26,289.15,289.75,63915.0,289.75,290.26,289.15,289.75,63915.0
2024-01-19 15:00:00,289.69,290.46,289.25,290.08,195794.0,289.69,290.46,289.25,290.08,195794.0
2024-01-22 09:30:00,291.67,293.71,290.99,291.52,64625.0,291.67,293.71,290.99,291.52,64625.0
2024-01-22 10:00:00,291.99,292.48,290.68,292.31,80841.0,291.99,292.48,290.68,292.31,80841.0
2024-01-22 11:00:00,292.23,293.02,291.99,292.7,48322.0,292.23,293.02,291.99,292.7,48322.0
2024-01-22 12:00:00,292.75,292.8,291.57,291.81,49188.0,292.75,292.8,291.57,291.81,49188.0
2024-01-22 13:00:00,291.77,291.77,289.75,290.42,26171.0,291.77,291.77,289.75,290.42,26171.0
2024-01-22 14:00:00,290.59,290.7,289.92,290.15,33378.0,290.59,290.7,289.92,290.15,33378.0
2024-01-22 15:00:00,290.15,290.71,289.64,289.86,92587.0,290.15,290.71,289.64,289.86,92587.0
2024-01-23 09:30:00,289.98,290.0,286.76,288.79,21143.0,289.98,290.0,286.76,288.79,21143.0
2024-01-23 10:00:00,289.01,290.12,288.51,289.75,41401.0,289.01,290.12,288.51,289.75,41401.0
2024-01-23 11:00:00,289.76,290.34,288.78,289.31,45814.0,289.76,290.34,288.78,289.31,45814.0
2024-01-23 12:00:00,289.28,289.72,288.83,289.66,29060.0,289.28,289.72,288.83,289.66,29060.0
2024-01-23 13:00:00,289.7,289.93,288.69,289.79,37299.0,289.7,289.93,288.69,289.79,37299.0
2024-01-23 14:00:00,289.79,290.84,289.64,290.63,45802.0,289.79,290.84,289.64,290.63,45802.0
2024-01-23 15:00:00,290.63,291.43,290.24,291.34,141794.0,290.63,291.43,290.24,291.34,141794.0
2024-01-24 09:30:00,293.0,294.44,291.34,293.69,50804.0,293.0,294.44,291.34,293.69,50804.0
2024-01-24 10:00:00,293.63,296.16,293.23,295.26,91567.0,293.63,296.16,293.23,295.26,91567.0
2024-01-24 11:00:00,295.42,296.6,294.42,296.51,38659.0,295.42,296.6,294.42,296.51,38659.0
2024-01-24 12:00:00,296.45,297.37,296.34,297.17,57972.0,296.45,297.37,296.34,297.17,57972.0
2024-01-24 13:00:00,297.09,297.24,295.81,297.24,81281.0,297.09,297.24,295.81,297.24,81281.0
2024-01-24 14:00:00,297.24,297.44,295.06,296.38,183759.0,297.24,297.44,295.06,296.38,183759.0
2024-01-24 15:00:00,296.42,297.04,295.01,295.6,295989.0,296.42,297.04,295.01,295.6,295989.0
2024-01-25 09:30:00,297.92,298.0,293.22,294.95,78128.0,297.92,298.0,293.22,294.95,78128.0
2024-01-25 10:00:00,294.96,296.04,293.68,295.71,85571.0,294.96,296.04,293.68,295.71,85571.0
2024-01-25 11:00:00,295.7,295.97,294.21,294.79,105132.0,295.7,295.97,294.21,294.79,105132.0
2024-01-25 12:00:00,294.86,294.9,293.29,293.68,48081.0,294.86,294.9,293.29,293.68,48081.0
2024-01-25 13:00:00,293.7,293.88,290.9,291.14,38112.0,293.7,293.88,290.9,291.14,38112.0
2024-01-25 14:00:00,291.01,292.24,290.59,292.24,37830.0,291.01,292.24,290.59,292.24,37830.0
2024-01-25 15:00:00,292.24,292.85,291.94,292.35,201926.0,292.24,292.85,291.94,292.35,201926.0
2024-01-26 09:30:00,292.36,292.67,289.41,290.0,41682.0,292.36,292.67,289.41,290.0,41682.0
2024-01-26 10:00:00,290.01,292.12,289.07,291.91,140636.0,290.01,292.12,289.07,291.91,140636.0
2024-01-26 11:00:00,291.89,292.2,290.6,291.9,87700.0,291.89,292.2,290.6,291.9,87700.0
2024-01-26 12:00:00,292.05,292.32,289.57,289.99,84224.0,292.05,292.32,289.57,289.99,84224.0
2024-01-26 13:00:00,289.87,290.53,289.19,289.98,85401.0,289.87,290.53,289.19,289.98,85401.0
2024-01-26 14:00:00,289.97,290.49,289.58,290.22,72380.0,289.97,290.49,289.58,290.22,72380.0
2024-01-26 15:00:00,290.31,290.45,288.55,288.61,179418.0,290.31,290.45,288.55,288.61,179418.0
2024-01-29 09:30:00,288.63,292.82,288.63,292.69,46057.0,288.63,292.82,288.63,292.69,46057.0
2024-01-29 10:00:00,292.54,294.51,291.69,293.93,59511.0,292.54,294.51,291.69,293.93,59511.0
2024-01-29 11:00:00,294.06,294.07,292.51,293.52,41101.0,294.06,294.07,292.51,293.52,41101.0
2024-01-29 12:00:00,293.48,294.04,293.1,293.61,69036.0,293.48,294.04,293.1,293.61,69036.0
2024-01-29 13:00:00,293.66,293.86,293.2,293.66,29150.0,293.66,293.86,293.2,293.66,29150.0
2024-01-29 14:00:00,293.62,294.67,293.4,294.36,69834.0,293.62,294.67,293.4,294.36,69834.0
2024-01-29 15:00:00,294.4,296.82,294.39,296.79,222847.0,294.4,296.82,294.39,296.79,222847.0
2024-01-30 09:30:00,295.42,297.64,295.42,297.42,32972.0,295.42,297.64,295.42,297.42,32972.0
2024-01-30 10:00:00,297.25,297.52,295.84,296.43,51976.0,297.25,297.52,295.84,296.43,51976.0
2024-01-30 11:00:00,296.46,296.62,295.12,295.66,30384.0,296.46,296.62,295.12,295.66,30384.0
2024-01-30 12:00:00,295.66,296.22,294.91,295.04,25403.0,295.66,296.22,294.91,295.04,25403.0
2024-01-30 13:00:00,294.95,295.82,294.8,295.13,19820.0,294.95,295.82,294.8,295.13,19820.0
2024-01-30 14:00:00,295.15,295.17,294.51,294.8,27330.0,295.15,295.17,294.51,294.8,27330.0
2024-01-30 15:00:00,294.71,295.28,294.5,294.73,161720.0,294.71,295.28,294.5,294.73,161720.0
2024-01-31 09:30:00,292.69,292.69,289.0,290.13,84234.0,292.69,292.69,289.0,290.13,84234.0
2024-01-31 10:00:00,290.39,291.07,288.76,289.36,77657.0,290.39,291.07,288.76,289.36,77657.0
2024-01-31 11:00:00,289.53,291.46,289.48,290.8,39985.0,289.53,291.46,289.48,290.8,39985.0
2024-01-31 12:00:00,290.87,292.46,290.83,292.46,38663.0,290.87,292.46,290.83,292.46,38663.0
2024-01-31 13:00:00,292.3,293.47,291.92,292.23,47505.0,292.3,293.47,291.92,292.23,47505.0
2024-01-31 14:00:00,292.49,294.38,291.1,292.31,46271.0,292.49,294.38,291.1,292.31,46271.0
2024-01-31 15:00:00,292.54,292.59,289.68,291.05,182621.0,292.54,292.59,289.68,291.05,182621.0
2024-02-01 09:30:00,292.7,294.2,291.1,293.29,32584.0,292.7,294.2,291.1,293.29,32584.0
2024-02-01 10:00:00,292.77,295.23,292.29,292.43,61208.0,292.77,295.23,292.29,292.43,61208.0
2024-02-01 11:00:00,292.22,293.17,291.27,292.84,52248.0,292.22,293.17,291.27,292.84,52248.0
2024-02-01 12:00:00,292.97,295.26,292.81,294.68,33100.0,292.97,295.26,292.81,294.68,33100.0
2024-02-01 13:00:00,294.84,294.92,293.86,294.71,24059.0,294.84,294.92,293.86,294.71,24059.0
2024-02-01 14:00:00,294.61,295.23,294.38,295.06,44839.0,294.61,295.23,294.38,295.06,44839.0
2024-02-01 15:00:00,295.06,295.15,293.51,294.05,85421.0,295.06,295.15,293.51,294.05,85421.0
2024-02-02 09:30:00,292.88,294.7,292.43,293.59,139231.0,292.88,294.7,292.43,293.59,139231.0
2024-02-02 10:00:00,293.8,294.79,292.22,294.33,87366.0,293.8,294.79,292.22,294.33,87366.0
2024-02-02 11:00:00,294.42,295.19,293.72,294.44,92790.0,294.42,295.19,293.72,294.44,92790.0
2024-02-02 12:00:00,294.38,295.28,293.72,294.4,85207.0,294.38,295.28,293.72,294.4,85207.0
2024-02-02 13:00:00,294.52,294.71,293.55,294.63,21972.0,294.52,294.71,293.55,294.63,21972.0
2024-02-02 14:00:00,294.71,295.39,294.45,294.75,70187.0,294.71,295.39,294.45,294.75,70187.0
2024-02-02 15:00:00,294.71,295.38,294.28,294.59,186732.0,294.71,295.38,294.28,294.59,186732.0
2024-02-05 09:30:00,294.58,294.79,291.35,292.04,70190.0,294.58,294.79,291.35,292.04,70190.0
2024-02-05 10:00:00,291.74,292.31,288.84,290.25,69949.0,291.74,292.31,288.84,290.25,69949.0
2024-02-05 11:00:00,290.28,291.63,290.1,290.28,73008.0,290.28,291.63,290.1,290.28,73008.0
2024-02-05 12:00:00,290.21,290.95,289.79,290.12,90458.0,290.21,290.95,289.79,290.12,90458.0
2024-02-05 13:00:00,290.12,290.69,289.82,290.54,62157.0,290.12,290.69,289.82,290.54,62157.0
2024-02-05 14:00:00,290.44,292.14,290.28,292.0,70875.0,290.44,292.14,290.28,292.0,70875.0
2024-02-05 15:00:00,291.97,292.92,291.0,291.73,115894.0,291.97,292.92,291.0,291.73,115894.0
2024-02-06 09:30:00,293.0,293.0,287.34,289.05,70832.0,293.0,293.0,287.34,289.05,70832.0
2024-02-06 10:00:00,288.9,289.64,287.93,288.55,59229.0,288.9,289.64,287.93,288.55,59229.0
2024-02-06 11:00:00,288.46,289.24,286.33,286.36,44887.0,288.46,289.24,286.33,286.36,44887.0
2024-02-06 12:00:00,286.32,286.98,284.63,286.81,114352.0,286.32,286.98,284.63,286.81,114352.0
2024-02-06 13:00:00,286.81,288.03,286.81,287.8,43932.0,286.81,288.03,286.81,287.8,43932.0
2024-02-06 14:00:00,287.8,288.48,286.34,288.43,57540.0,287.8,288.48,286.34,288.43,57540.0
2024-02-06 15:00:00,288.5,289.08,287.51,288.64,179592.0,288.5,289.08,287.51,288.64,179592.0
2024-02-07 09:30:00,291.34,291.34,289.0,290.31,59571.0,291.34,291.34,289.0,290.31,59571.0
2024-02-07 10:00:00,290.51,294.39,290.51,293.05,86311.0,290.51,294.39,290.51,293.05,86311.0
2024-02-07 11:00:00,293.11,294.67,293.11,294.39,30294.0,293.11,294.67,293.11,294.39,30294.0
2024-02-07 12:00:00,294.38,294.57,292.73,293.43,25480.0,294.38,294.57,292.73,293.43,25480.0
2024-02-07 13:00:00,293.51,295.78,293.22,295.21,70128.0,293.51,295.78,293.22,295.21,70128.0
2024-02-07 14:00:00,295.26,295.86,294.83,295.65,44482.0,295.26,295.86,294.83,295.65,44482.0
2024-02-07 15:00:00,295.62,295.99,294.12,294.42,177552.0,295.62,295.99,294.12,294.42,177552.0
2024-02-08 09:30:00,295.35,295.56,293.44,294.83,33321.0,295.35,295.56,293.44,294.83,33321.0
2024-02-08 10:00:00,294.83,297.27,294.21,296.88,47066.0,294.83,297.27,294.21,296.88,47066.0
2024-02-08 11:00:00,296.75,298.3,296.64,298.09,86251.0,296.75,298.3,296.64,298.09,86251.0
2024-02-08 12:00:00,298.16,298.75,297.97,298.2,56557.0,298.16,298.75,297.97,298.2,56557.0
2024-02-08 13:00:00,298.19,299.47,298.19,299.0,52699.0,298.19,299.47,298.19,299.0,52699.0
2024-02-08 14:00:00,299.0,299.0,297.93,298.35,40892.0,299.0,299.0,297.93,298.35,40892.0
2024-02-08 15:00:00,298.43,298.94,298.21,298.65,136612.0,298.43,298.94,298.21,298.65,136612.0
2024-02-09 09:30:00,300.45,306.0,299.17,305.28,158919.0,300.45,306.0,299.17,305.28,158919.0
2024-02-09 10:00:00,305.3,308.95,303.5,306.43,131888.0,305.3,308.95,303.5,306.43,131888.0
2024-02-09 11:00:00,306.49,306.96,305.06,306.93,53640.0,306.49,306.96,305.06,306.93,53640.0
2024-02-09 12:00:00,306.74,306.74,305.5,306.66,55530.0,306.74,306.74,305.5,306.66,55530.0
2024-02-09 13:00:00,306.68,307.86,306.45,307.86,58884.0,306.68,307.86,306.45,307.86,58884.0
2024-02-09 14:00:00,307.83,308.27,307.13,307.13,131773.0,307.83,308.27,307.13,307.13,131773.0
2024-02-09 15:00:00,307.06,307.15,304.59,305.19,308216.0,307.06,307.15,304.59,305.19,308216.0
2024-02-12 09:30:00,301.63,303.22,301.01,301.35,42209.0,301.63,303.22,301.01,301.35,42209.0
2024-02-12 10:00:00,301.12,303.59,300.66,303.5,71802.0,301.12,303.59,300.66,303.5,71802.0
2024-02-12 11:00:00,303.5,304.01,301.94,303.32,49589.0,303.5,304.01,301.94,303.32,49589.0
2024-02-12 12:00:00,303.33,304.17,302.59,302.94,49447.0,303.33,304.17,302.59,302.94,49447.0
2024-02-12 13:00:00,303.0,303.26,300.33,300.77,39904.0,303.0,303.26,300.33,300.77,39904.0
2024-02-12 14:00:00,300.77,301.38,298.17,298.31,104997.0,300.77,301.38,298.17,298.31,104997.0
2024-02-12 15:00:00,298.4,300.44,298.2,299.09,148694.0,298.4,300.44,298.2,299.09,148694.0
2024-02-13 09:30:00,292.21,296.77,290.3,296.51,83510.0,292.21,296.77,290.3,296.51,83510.0
2024-02-13 10:00:00,296.48,301.47,294.94,299.05,74823.0,296.48,301.47,294.94,299.05,74823.0
2024-02-13 11:00:00,299.25,299.58,297.55,298.02,40026.0,299.25,299.58,297.55,298.02,40026.0
2024-02-13 12:00:00,297.89,298.49,296.62,297.06,61540.0,297.89,298.49,296.62,297.06,61540.0
2024-02-13 13:00:00,297.08,298.52,297.01,298.07,68940.0,297.08,298.52,297.01,298.07,68940.0
2024-02-13 14:00:00,298.07,298.08,296.21,296.29,55526.0,298.07,298.08,296.21,296.29,55526.0
2024-02-13 15:00:00,296.42,297.29,295.25,296.75,229694.0,296.42,297.29,295.25,296.75,229694.0
2024-02-14 09:30:00,299.41,301.39,298.39,301.0,28746.0,299.41,301.39,298.39,301.0,28746.0
2024-02-14 10:00:00,301.12,303.77,299.49,299.49,178907.0,301.12,303.77,299.49,299.49,178907.0
2024-02-14 11:00:00,299.37,300.82,299.11,299.53,70875.0,299.37,300.82,299.11,299.53,70875.0
2024-02-14 12:00:00,299.46,300.62,299.01,300.29,36054.0,299.46,300.62,299.01,300.29,36054.0
2024-02-14 13:00:00,300.13,301.59,300.03,300.99,49486.0,300.13,301.59,300.03,300.99,49486.0
2024-02-14 14:00:00,300.91,301.67,300.21,301.42,42554.0,300.91,301.67,300.21,301.42,42554.0
2024-02-14 15:00:00,301.43,302.68,301.11,302.36,296172.0,301.43,302.68,301.11,302.36,296172.0
2024-02-15 09:30:00,304.54,306.12,301.91,302.06,173094.0,304.54,306.12,301.91,302.06,173094.0
2024-02-15 10:00:00,302.06,305.07,301.39,304.78,162762.0,302.06,305.07,301.39,304.78,162762.0
2024-02-15 11:00:00,304.8,304.8,302.81,303.74,82616.0,304.8,304.8,302.81,303.74,82616.0
2024-02-15 12:00:00,303.66,305.01,303.53,303.88,67997.0,303.66,305.01,303.53,303.88,67997.0
2024-02-15 13:00:00,303.9,305.61,303.9,304.95,69457.0,303.9,305.61,303.9,304.95,69457.0
2024-02-15 14:00:00,304.84,305.51,304.13,304.82,70863.0,304.84,305.51,304.13,304.82,70863.0
2024-02-15 15:00:00,304.82,306.25,304.41,305.23,205946.0,304.82,306.25,304.41,305.23,205946.0
2024-02-16 09:30:00,306.57,306.57,302.34,303.89,73626.0,306.57,306.57,302.34,303.89,73626.0
2024-02-16 10:00:00,303.8,306.02,302.14,305.36,96323.0,303.8,306.02,302.14,305.36,96323.0
2024-02-16 11:00:00,305.58,306.33,304.97,305.33,84774.0,305.58,306.33,304.97,305.33,84774.0
2024-02-16 12:00:00,305.24,305.47,304.55,305.01,59944.0,305.24,305.47,304.55,305.01,59944.0
2024-02-16 13:00:00,305.0,306.24,303.68,306.17,76556.0,305.0,306.24,303.68,306.17,76556.0
2024-02-16 14:00:00,306.17,306.25,303.45,303.9,63155.0,306.17,306.25,303.45,303.9,63155.0
2024-02-16 15:00:00,303.98,304.51,302.46,302.46,178376.0,303.98,304.51,302.46,302.46,178376.0
2024-02-20 09:30:00,303.0,304.83,300.0,301.04,146036.0,303.0,304.83,300.0,301.04,146036.0
2024-02-20 10:00:00,300.65,300.75,297.43,300.19,126922.0,300.65,300.75,297.43,300.19,126922.0
2024-02-20 11:00:00,300.19,301.34,298.88,298.89,97354.0,300.19,301.34,298.88,298.89,97354.0
2024-02-20 12:00:00,298.9,300.2,298.1,299.91,74738.0,298.9,300.2,298.1,299.91,74738.0
2024-02-20 13:00:00,300.0,300.73,299.3,300.36,62953.0,300.0,300.73,299.3,300.36,62953.0
2024-02-20 14:00:00,300.34,301.37,299.92,301.23,58317.0,300.34,301.37,299.92,301.23,58317.0
2024-02-20 15:00:00,301.23,302.6,300.39,302.02,226222.0,301.23,302.6,300.39,302.02,226222.0
2024-02-21 09:30:00,299.25,299.55,295.1,297.04,90202.0,299.25,299.55,295.1,297.04,90202.0
2024-02-21 10:00:00,297.34,299.2,296.49,297.39,67763.0,297.34,299.2,296.49,297.39,67763.0
2024-02-21 11:00:00,297.66,298.4,296.6,298.04,43416.0,297.66,298.4,296.6,298.04,43416.0
2024-02-21 12:00:00,297.92,298.02,295.83,296.9,38326.0,297.92,298.02,295.83,296.9,38326.0
2024-02-21 13:00:00,296.92,298.11,295.94,297.14,54883.0,296.92,298.11,295.94,297.14,54883.0
2024-02-21 14:00:00,297.14,297.86,294.67,295.69,48008.0,297.14,297.86,294.67,295.69,48008.0
2024-02-21 15:00:00,295.6,299.41,295.27,299.11,180635.0,295.6,299.41,295.27,299.11,180635.0
2024-02-22 09:30:00,308.58,308.98,304.46,307.71,145052.0,308.58,308.98,304.46,307.71,145052.0
2024-02-22 10:00:00,307.53,308.07,304.29,304.83,193308.0,307.53,308.07,304.29,304.83,193308.0
2024-02-22 11:00:00,304.62,306.05,304.05,304.26,95334.0,304.62,306.05,304.05,304.26,95334.0
2024-02-22 12:00:00,304.32,305.4,303.56,305.21,82300.0,304.32,305.4,303.56,305.21,82300.0
2024-02-22 13:00:00,305.19,307.11,304.73,306.82,80196.0,305.19,307.11,304.73,306.82,80196.0
2024-02-22 14:00:00,306.79,306.94,305.01,305.33,55304.0,306.79,306.94,305.01,305.33,55304.0
2024-02-22 15:00:00,305.17,306.8,305.06,306.74,183117.0,305.17,306.8,305.06,306.74,183117.0
2024-02-23 09:30:00,309.1,309.86,308.2,308.31,55835.0,309.1,309.86,308.2,308.31,55835.0
2024-02-23 10:00:00,308.25,308.66,305.29,305.46,137901.0,308.25,308.66,305.29,305.46,137901.0
2024-02-23 11:00:00,305.38,305.97,304.43,305.66,85918.0,305.38,305.97,304.43,305.66,85918.0
2024-02-23 12:00:00,305.66,308.17,305.65,308.07,55290.0,305.66,308.17,305.65,308.07,55290.0
2024-02-23 13:00:00,308.07,308.59,307.77,308.29,56592.0,308.07,308.59,307.77,308.29,56592.0
2024-02-23 14:00:00,308.26,308.29,307.02,307.3,50364.0,308.26,308.29,307.02,307.3,50364.0
2024-02-23 15:00:00,307.25,307.36,305.63,305.94,213976.0,307.25,307.36,305.63,305.94,213976.0
2024-02-26 09:30:00,308.0,309.74,307.25,307.87,211101.0,308.0,309.74,307.25,307.87,211101.0
2024-02-26 10:00:00,308.24,309.93,307.7,308.93,306843.0,308.24,309.93,307.7,308.93,306843.0
2024-02-26 11:00:00,308.97,311.28,307.5,309.95,248297.0,308.97,311.28,307.5,309.95,248297.0
2024-02-26 12:00:00,310.05,311.07,309.03,309.29,135207.0,310.05,311.07,309.03,309.29,135207.0
2024-02-26 13:00:00,309.16,309.66,307.98,309.54,239598.0,309.16,309.66,307.98,309.54,239598.0
2024-02-26 14:00:00,309.54,310.54,307.56,308.95,268463.0,309.54,310.54,307.56,308.95,268463.0
2024-02-26 15:00:00,309.01,309.97,306.59,307.41,543466.0,309.01,309.97,306.59,307.41,543466.0
2024-02-27 09:30:00,292.59,304.79,292.57,301.6,1095612.0,292.59,304.79,292.57,301.6,1095612.0
2024-02-27 10:00:00,301.38,302.7,299.28,300.52,507265.0,301.38,302.7,299.28,300.52,507265.0
2024-02-27 11:00:00,300.59,302.04,297.0,298.85,374596.0,300.59,302.04,297.0,298.85,374596.0
2024-02-27 12:00:00,298.85,300.41,297.15,297.71,228702.0,298.85,300.41,297.15,297.71,228702.0
2024-02-27 13:00:00,297.71,299.31,294.74,295.91,265049.0,297.71,299.31,294.74,295.91,265049.0
2024-02-27 14:00:00,295.91,298.16,295.74,297.29,219737.0,295.91,298.16,295.74,297.29,219737.0
2024-02-27 15:00:00,297.18,298.56,294.03,294.9,682108.0,297.18,298.56,294.03,294.9,682108.0
2024-02-28 09:30:00,294.21,295.92,289.78,291.07,133550.0,294.21,295.92,289.78,291.07,133550.0
2024-02-28 10:00:00,291.18,293.69,290.05,291.93,192007.0,291.18,293.69,290.05,291.93,192007.0
2024-02-28 11:00:00,291.93,294.92,291.7,293.7,119366.0,291.93,294.92,291.7,293.7,119366.0
2024-02-28 12:00:00,293.72,293.91,292.48,293.41,82963.0,293.72,293.91,292.48,293.41,82963.0
2024-02-28 13:00:00,293.31,294.5,293.07,293.92,83199.0,293.31,294.5,293.07,293.92,83199.0
2024-02-28 14:00:00,293.85,294.78,293.8,294.56,130046.0,293.85,294.78,293.8,294.56,130046.0
2024-02-28 15:00:00,294.67,295.73,293.72,295.07,285209.0,294.67,295.73,293.72,295.07,285209.0
2024-02-29 09:30:00,296.89,298.5,292.01,292.66,135144.0,296.89,298.5,292.01,292.66,135144.0
2024-02-29 10:00:00,292.67,294.31,290.48,292.57,230399.0,292.67,294.31,290.48,292.57,230399.0
2024-02-29 11:00:00,292.57,294.94,291.41,293.51,125559.0,292.57,294.94,291.41,293.51,125559.0
2024-02-29 12:00:00,293.58,293.6,291.87,293.33,111965.0,293.58,293.6,291.87,293.33,111965.0
2024-02-29 13:00:00,293.23,293.58,292.75,293.38,90772.0,293.23,293.58,292.75,293.38,90772.0
2024-02-29 14:00:00,293.37,295.51,293.28,295.35,149098.0,293.37,295.51,293.28,295.35,149098.0
2024-02-29 15:00:00,295.49,295.68,293.74,294.66,336444.0,295.49,295.68,293.74,294.66,336444.0
2024-03-01 09:30:00,295.88,296.44,290.11,290.69,227866.0,295.88,296.44,290.11,290.69,227866.0
2024-03-01 10:00:00,290.8,292.71,290.21,291.24,307327.0,290.8,292.71,290.21,291.24,307327.0
2024-03-01 11:00:00,291.24,292.04,289.63,291.17,182020.0,291.24,292.04,289.63,291.17,182020.0
2024-03-01 12:00:00,291.09,291.99,289.82,291.61,175884.0,291.09,291.99,289.82,291.61,175884.0
2024-03-01 13:00:00,291.73,292.77,291.52,292.2,173629.0,291.73,292.77,291.52,292.2,173629.0
2024-03-01 14:00:00,292.19,292.33,290.31,290.36,275762.0,292.19,292.33,290.31,290.36,275762.0
2024-03-01 15:00:00,290.31,292.71,289.25,291.76,905353.0,290.31,292.71,289.25,291.76,905353.0
2024-03-04 09:30:00,278.99,279.36,274.28,275.57,1101410.0,278.99,279.36,274.28,275.57,1101410.0
2024-03-04 10:00:00,275.59,278.18,273.72,277.91,897087.0,275.59,278.18,273.72,277.91,897087.0
2024-03-04 11:00:00,277.81,279.19,276.1,278.39,386908.0,277.81,279.19,276.1,278.39,386908.0
2024-03-04 12:00:00,278.33,278.39,275.11,275.45,445499.0,278.33,278.39,275.11,275.45,445499.0
2024-03-04 13:00:00,275.38,276.26,273.73,274.13,365825.0,275.38,276.26,273.73,274.13,365825.0
2024-03-04 14:00:00,274.27,278.2,273.49,277.09,476606.0,274.27,278.2,273.49,277.09,476606.0
2024-03-04 15:00:00,277.08,277.69,272.28,272.91,1294257.0,277.08,277.69,272.28,272.91,1294257.0
2024-03-05 09:30:00,270.75,271.06,266.66,266.94,494860.0,270.75,271.06,266.66,266.94,494860.0
2024-03-05 10:00:00,267.11,267.13,262.56,262.7,785437.0,267.11,267.13,262.56,262.7,785437.0
2024-03-05 11:00:00,262.8,267.98,262.59,267.7,454957.0,262.8,267.98,262.59,267.7,454957.0
2024-03-05 12:00:00,267.84,269.9,267.35,268.24,287387.0,267.84,269.9,267.35,268.24,287387.0
2024-03-05 13:00:00,268.05,268.21,266.22,266.3,187918.0,268.05,268.21,266.22,266.3,187918.0
2024-03-05 14:00:00,266.36,266.62,265.35,265.65,146832.0,266.36,266.62,265.35,265.65,146832.0
2024-03-05 15:00:00,265.62,267.5,264.9,266.61,456724.0,265.62,267.5,264.9,266.61,456724.0
2024-03-06 09:30:00,268.3,270.95,264.79,266.17,213674.0,268.3,270.95,264.79,266.17,213674.0
2024-03-06 10:00:00,265.94,266.46,263.58,265.18,260599.0,265.94,266.46,263.58,265.18,260599.0
2024-03-06 11:00:00,265.27,266.1,263.67,265.84,146878.0,265.27,266.1,263.67,265.84,146878.0
2024-03-06 12:00:00,265.95,267.33,265.32,265.42,127787.0,265.95,267.33,265.32,265.42,127787.0
2024-03-06 13:00:00,265.41,265.67,263.87,264.9,63875.0,265.41,265.67,263.87,264.9,63875.0
2024-03-06 14:00:00,264.75,266.13,264.21,265.56,247139.0,264.75,266.13,264.21,265.56,247139.0
2024-03-06 15:00:00,265.44,267.3,264.14,266.84,342496.0,265.44,267.3,264.14,266.84,342496.0
2024-03-07 09:30:00,266.8,269.39,265.22,265.55,113138.0,266.8,269.39,265.22,265.55,113138.0
2024-03-07 10:00:00,265.42,267.23,265.01,265.8,255176.0,265.42,267.23,265.01,265.8,255176.0
2024-03-07 11:00:00,265.77,267.07,265.5,266.62,102211.0,265.77,267.07,265.5,266.62,102211.0
2024-03-07 12:00:00,266.6,267.06,265.76,266.94,173412.0,266.6,267.06,265.76,266.94,173412.0
2024-03-07 13:00:00,267.06,267.59,266.57,266.94,103257.0,267.06,267.59,266.57,266.94,103257.0
2024-03-07 14:00:00,266.94,267.25,266.35,266.66,213264.0,266.94,267.25,266.35,266.66,213264.0
2024-03-07 15:00:00,266.59,266.59,264.5,264.7,434542.0,266.59,266.59,264.5,264.7,434542.0
2024-03-08 09:30:00,264.32,267.95,264.0,266.95,93420.0,264.32,267.95,264.0,266.95,93420.0
2024-03-08 10:00:00,266.95,269.19,266.44,266.44,344024.0,266.95,269.19,266.44,266.44,344024.0
2024-03-08 11:00:00,266.47,267.15,265.56,265.86,250111.0,266.47,267.15,265.56,265.86,250111.0
2024-03-08 12:00:00,265.76,266.49,264.82,264.96,145966.0,265.76,266.49,264.82,264.96,145966.0
2024-03-08 13:00:00,264.9,265.3,263.69,264.62,111274.0,264.9,265.3,263.69,264.62,111274.0
2024-03-08 14:00:00,264.54,266.7,264.54,265.68,73956.0,264.54,266.7,264.54,265.68,73956.0
2024-03-08 15:00:00,265.66,265.8,264.08,264.21,331430.0,265.66,265.8,264.08,264.21,331430.0
2024-03-11 09:30:00,263.94,266.8,263.12,265.43,145634.0,263.94,266.8,263.12,265.43,145634.0
2024-03-11 10:00:00,265.34,269.14,264.75,269.0,295168.0,265.34,269.14,264.75,269.0,295168.0
2024-03-11 11:00:00,269.1,269.86,268.25,269.67,196638.0,269.1,269.86,268.25,269.67,196638.0
2024-03-11 12:00:00,269.73,269.73,267.94,268.85,168636.0,269.73,269.73,267.94,268.85,168636.0
2024-03-11 13:00:00,268.68,269.0,267.67,268.34,204954.0,268.68,269.0,267.67,268.34,204954.0
2024-03-11 14:00:00,268.22,268.83,267.44,268.02,109959.0,268.22,268.83,267.44,268.02,109959.0
2024-03-11 15:00:00,267.93,268.2,266.27,266.63,244592.0,267.93,268.2,266.27,266.63,244592.0
2024-03-12 09:30:00,267.08,269.68,267.08,269.63,132459.0,267.08,269.68,267.08,269.63,132459.0
2024-03-12 10:00:00,269.71,272.61,269.49,270.38,156892.0,269.71,272.61,269.49,270.38,156892.0
2024-03-12 11:00:00,270.51,270.67,269.81,270.07,98243.0,270.51,270.67,269.81,270.07,98243.0
2024-03-12 12:00:00,270.07,270.33,268.99,270.24,102128.0,270.07,270.33,268.99,270.24,102128.0
2024-03-12 13:00:00,270.17,271.09,269.78,270.93,83441.0,270.17,271.09,269.78,270.93,83441.0
2024-03-12 14:00:00,270.95,271.45,269.96,271.3,97560.0,270.95,271.45,269.96,271.3,97560.0
2024-03-12 15:00:00,271.3,271.95,269.97,271.21,367763.0,271.3,271.95,269.97,271.21,367763.0
2024-03-13 09:30:00,272.91,272.91,269.73,269.74,69866.0,272.91,272.91,269.73,269.74,69866.0
2024-03-13 10:00:00,269.57,271.04,269.03,269.68,125801.0,269.57,271.04,269.03,269.68,125801.0
2024-03-13 11:00:00,269.74,271.24,269.26,271.16,165987.0,269.74,271.24,269.26,271.16,165987.0
2024-03-13 12:00:00,271.21,272.5,270.84,272.17,84544.0,271.21,272.5,270.84,272.17,84544.0
2024-03-13 13:00:00,272.21,272.95,270.95,271.35,78187.0,272.21,272.95,270.95,271.35,78187.0
2024-03-13 14:00:00,271.35,272.41,271.25,271.31,85628.0,271.35,272.41,271.25,271.31,85628.0
2024-03-13 15:00:00,271.35,271.46,269.43,269.73,246464.0,271.35,271.46,269.43,269.73,246464.0
2024-03-14 09:30:00,271.29,271.29,268.51,269.18,33212.0,271.29,271.29,268.51,269.18,33212.0
2024-03-14 10:00:00,268.73,269.36,267.83,268.96,61272.0,268.73,269.36,267.83,268.96,61272.0
2024-03-14 11:00:00,269.0,270.28,268.76,270.28,31948.0,269.0,270.28,268.76,270.28,31948.0
2024-03-14 12:00:00,270.23,270.76,268.94,270.16,86996.0,270.23,270.76,268.94,270.16,86996.0
2024-03-14 13:00:00,270.16,271.48,269.91,271.48,132124.0,270.16,271.48,269.91,271.48,132124.0
2024-03-14 14:00:00,271.49,271.88,270.55,270.76,103946.0,271.49,271.88,270.55,270.76,103946.0
2024-03-14 15:00:00,270.76,272.5,270.22,272.05,214432.0,270.76,272.5,270.22,272.05,214432.0
2024-03-15 09:30:00,269.3,270.27,268.19,269.43,304952.0,269.3,270.27,268.19,269.43,304952.0
2024-03-15 10:00:00,269.48,270.86,268.52,270.4,162937.0,269.48,270.86,268.52,270.4,162937.0
2024-03-15 11:00:00,270.4,270.49,268.15,268.57,129099.0,270.4,270.49,268.15,268.57,129099.0
2024-03-15 12:00:00,268.48,268.86,266.8,266.81,162780.0,268.48,268.86,266.8,266.81,162780.0
2024-03-15 13:00:00,266.82,269.57,266.81,269.34,172643.0,266.82,269.57,266.81,269.34,172643.0
2024-03-15 14:00:00,269.41,269.73,268.79,269.2,105141.0,269.41,269.73,268.79,269.2,105141.0
2024-03-15 15:00:00,269.01,269.45,267.94,268.25,282861.0,269.01,269.45,267.94,268.25,282861.0
2024-03-18 09:30:00,270.65,271.56,269.23,269.81,77529.0,270.65,271.56,269.23,269.81,77529.0
2024-03-18 10:00:00,269.8,273.0,269.55,272.93,144282.0,269.8,273.0,269.55,272.93,144282.0
2024-03-18 11:00:00,272.91,273.34,271.21,271.68,136148.0,272.91,273.34,271.21,271.68,136148.0
2024-03-18 12:00:00,271.65,271.87,270.7,271.34,101452.0,271.65,271.87,270.7,271.34,101452.0
2024-03-18 13:00:00,271.21,272.2,270.79,271.98,49435.0,271.21,272.2,270.79,271.98,49435.0
2024-03-18 14:00:00,272.01,273.04,271.84,272.5,89253.0,272.01,273.04,271.84,272.5,89253.0
2024-03-18 15:00:00,272.46,273.17,272.16,272.59,266013.0,272.46,273.17,272.16,272.59,266013.0
2024-03-19 09:30:00,271.68,272.36,270.52,271.68,31838.0,271.68,272.36,270.52,271.68,31838.0
2024-03-19 10:00:00,271.51,272.05,269.01,270.5,89037.0,271.51,272.05,269.01,270.5,89037.0
2024-03-19 11:00:00,270.58,271.3,269.45,271.13,68225.0,270.58,271.3,269.45,271.13,68225.0
2024-03-19 12:00:00,271.22,273.12,270.98,272.71,72445.0,271.22,273.12,270.98,272.71,72445.0
2024-03-19 13:00:00,272.82,273.41,272.13,273.17,66643.0,272.82,273.41,272.13,273.17,66643.0
2024-03-19 14:00:00,273.12,274.37,272.64,273.06,108478.0,273.12,274.37,272.64,273.06,108478.0
2024-03-19 15:00:00,273.06,273.33,271.7,273.16,197473.0,273.06,273.33,271.7,273.16,197473.0
2024-03-20 09:30:00,273.0,273.92,271.59,272.43,25984.0,273.0,273.92,271.59,272.43,25984.0
2024-03-20 10:00:00,272.24,272.6,270.87,271.88,44761.0,272.24,272.6,270.87,271.88,44761.0
2024-03-20 11:00:00,271.88,272.78,271.12,271.19,35240.0,271.88,272.78,271.12,271.19,35240.0
2024-03-20 12:00:00,271.1,272.36,270.88,272.31,60473.0,271.1,272.36,270.88,272.31,60473.0
2024-03-20 13:00:00,272.3,272.75,271.51,271.95,71024.0,272.3,272.75,271.51,271.95,71024.0
2024-03-20 14:00:00,272.1,275.07,272.1,274.47,185809.0,272.1,275.07,272.1,274.47,185809.0
2024-03-20 15:00:00,274.28,277.15,274.21,276.4,428909.0,274.28,277.15,274.21,276.4,428909.0
2024-03-21 09:30:00,278.31,280.26,277.47,278.69,140701.0,278.31,280.26,277.47,278.69,140701.0
2024-03-21 10:00:00,278.85,279.0,276.51,276.84,116535.0,278.85,279.0,276.51,276.84,116535.0
2024-03-21 11:00:00,276.84,277.85,275.53,277.74,185698.0,276.84,277.85,275.53,277.74,185698.0
2024-03-21 12:00:00,277.79,278.63,276.82,277.83,170212.0,277.79,278.63,276.82,277.83,170212.0
2024-03-21 13:00:00,277.9,277.98,276.42,276.6,76489.0,277.9,277.98,276.42,276.6,76489.0
2024-03-21 14:00:00,276.48,277.34,275.82,276.5,86148.0,276.48,277.34,275.82,276.5,86148.0
2024-03-21 15:00:00,276.56,276.77,275.69,276.42,196842.0,276.56,276.77,275.69,276.42,196842.0
2024-03-22 09:30:00,275.5,276.61,274.26,275.85,37741.0,275.5,276.61,274.26,275.85,37741.0
2024-03-22 10:00:00,275.7,276.08,274.32,274.74,87079.0,275.7,276.08,274.32,274.74,87079.0
2024-03-22 11:00:00,274.96,277.14,274.86,276.68,99227.0,274.96,277.14,274.86,276.68,99227.0
2024-03-22 12:00:00,276.7,278.21,276.52,278.0,147813.0,276.7,278.21,276.52,278.0,147813.0
2024-03-22 13:00:00,278.03,279.25,277.39,278.01,113006.0,278.03,279.25,277.39,278.01,113006.0
2024-03-22 14:00:00,277.96,278.36,276.83,277.48,113865.0,277.96,278.36,276.83,277.48,113865.0
2024-03-22 15:00:00,277.56,278.18,276.74,277.57,262620.0,277.56,278.18,276.74,277.57,262620.0
2024-03-25 09:30:00,277.7,278.14,274.0,274.51,74006.0,277.7,278.14,274.0,274.51,74006.0
2024-03-25 10:00:00,274.38,275.49,274.31,275.3,83439.0,274.38,275.49,274.31,275.3,83439.0
2024-03-25 11:00:00,275.25,277.54,275.04,277.23,118781.0,275.25,277.54,275.04,277.23,118781.0
2024-03-25 12:00:00,277.2,277.49,275.71,276.25,52089.0,277.2,277.49,275.71,276.25,52089.0
2024-03-25 13:00:00,276.21,276.74,275.92,276.31,44841.0,276.21,276.74,275.92,276.31,44841.0
2024-03-25 14:00:00,276.31,277.0,276.06,276.95,32880.0,276.31,277.0,276.06,276.95,32880.0
2024-03-25 15:00:00,276.96,277.59,275.52,275.67,286858.0,276.96,277.59,275.52,275.67,286858.0
2024-03-26 09:30:00,277.48,277.51,276.35,277.22,31548.0,277.48,277.51,276.35,277.22,31548.0
2024-03-26 10:00:00,277.36,277.36,275.52,276.32,40665.0,277.36,277.36,275.52,276.32,40665.0
2024-03-26 11:00:00,276.37,277.87,276.37,277.86,48307.0,276.37,277.87,276.37,277.86,48307.0
2024-03-26 12:00:00,277.89,278.11,277.03,277.59,34399.0,277.89,278.11,277.03,277.59,34399.0
2024-03-26 13:00:00,277.59,278.1,277.42,277.69,66183.0,277.59,278.1,277.42,277.69,66183.0
2024-03-26 14:00:00,277.71,278.33,277.63,278.11,31310.0,277.71,278.33,277.63,278.11,31310.0
2024-03-26 15:00:00,278.09,278.14,276.86,277.49,137431.0,278.09,278.14,276.86,277.49,137431.0
2024-03-27 09:30:00,278.45,279.99,276.48,276.74,45051.0,278.45,279.99,276.48,276.74,45051.0
2024-03-27 10:00:00,276.77,276.77,272.1,272.23,193166.0,276.77,276.77,272.1,272.23,193166.0
2024-03-27 11:00:00,272.09,273.23,271.07,271.07,55852.0,272.09,273.23,271.07,271.07,55852.0
2024-03-27 12:00:00,271.02,271.66,270.47,270.86,81925.0,271.02,271.66,270.47,270.86,81925.0
2024-03-27 13:00:00,270.91,271.87,270.86,271.74,145689.0,270.91,271.87,270.86,271.74,145689.0
2024-03-27 14:00:00,271.74,273.2,271.28,272.45,90030.0,271.74,273.2,271.28,272.45,90030.0
2024-03-27 15:00:00,272.48,273.72,271.87,273.65,277843.0,272.48,273.72,271.87,273.65,277843.0
2024-03-28 09:30:00,274.08,274.99,272.44,274.31,105623.0,274.08,274.99,272.44,274.31,105623.0
2024-03-28 10:00:00,274.18,274.6,272.96,274.37,100637.0,274.18,274.6,272.96,274.37,100637.0
2024-03-28 11:00:00,274.45,275.26,274.38,274.8,52906.0,274.45,275.26,274.38,274.8,52906.0
2024-03-28 12:00:00,274.77,275.87,274.45,275.41,72795.0,274.77,275.87,274.45,275.41,72795.0
2024-03-28 13:00:00,275.38,275.48,274.73,274.73,60757.0,275.38,275.48,274.73,274.73,60757.0
2024-03-28 14:00:00,274.81,274.81,273.6,274.23,84559.0,274.81,274.81,273.6,274.23,84559.0
2024-03-28 15:00:00,274.21,274.39,272.66,272.8,151344.0,274.21,274.39,272.66,272.8,151344.0
2024-04-01 09:30:00,272.77,273.13,271.32,271.32,52758.0,272.77,273.13,271.32,271.32,52758.0
2024-04-01 10:00:00,271.01,271.44,269.36,270.8,86744.0,271.01,271.44,269.36,270.8,86744.0
2024-04-01 11:00:00,270.8,271.69,270.19,270.69,112551.0,270.8,271.69,270.19,270.69,112551.0
2024-04-01 12:00:00,270.63,272.94,270.51,272.85,79409.0,270.63,272.94,270.51,272.85,79409.0
2024-04-01 13:00:00,272.84,273.43,271.49,272.12,74370.0,272.84,273.43,271.49,272.12,74370.0
2024-04-01 14:00:00,272.11,272.7,271.94,272.11,45803.0,272.11,272.7,271.94,272.11,45803.0
2024-04-01 15:00:00,272.1,272.5,271.27,272.44,243384.0,272.1,272.5,271.27,272.44,243384.0
2024-04-02 09:30:00,268.88,269.32,266.54,268.8,145889.0,268.88,269.32,266.54,268.8,145889.0
2024-04-02 10:00:00,268.81,270.48,267.97,268.63,92261.0,268.81,270.48,267.97,268.63,92261.0
2024-04-02 11:00:00,268.7,269.8,268.52,268.97,107270.0,268.7,269.8,268.52,268.97,107270.0
2024-04-02 12:00:00,269.02,269.97,269.01,269.94,51413.0,269.02,269.97,269.01,269.94,51413.0
2024-04-02 13:00:00,269.97,271.71,269.8,271.45,140150.0,269.97,271.71,269.8,271.45,140150.0
2024-04-02 14:00:00,271.57,273.24,271.28,272.61,131295.0,271.57,273.24,271.28,272.61,131295.0
2024-04-02 15:00:00,272.56,272.76,271.22,271.6,200373.0,272.56,272.76,271.22,271.6,200373.0
2024-04-03 09:30:00,270.11,271.27,269.57,269.57,41347.0,270.11,271.27,269.57,269.57,41347.0
2024-04-03 10:00:00,269.85,271.63,269.78,271.48,79067.0,269.85,271.63,269.78,271.48,79067.0
2024-04-03 11:00:00,271.61,272.66,270.85,270.94,88733.0,271.61,272.66,270.85,270.94,88733.0
2024-04-03 12:00:00,270.86,271.98,270.57,271.81,61766.0,270.86,271.98,270.57,271.81,61766.0
2024-04-03 13:00:00,271.95,272.14,271.44,271.91,40888.0,271.95,272.14,271.44,271.91,40888.0
2024-04-03 14:00:00,271.91,272.14,270.27,270.52,109245.0,271.91,272.14,270.27,270.52,109245.0
2024-04-03 15:00:00,270.47,270.61,268.71,268.73,144338.0,270.47,270.61,268.71,268.73,144338.0
2024-04-04 09:30:00,272.09,273.69,271.34,272.38,39835.0,272.09,273.69,271.34,272.38,39835.0
2024-04-04 10:00:00,272.37,273.9,272.17,273.48,77535.0,272.37,273.9,272.17,273.48,77535.0
2024-04-04 11:00:00,273.38,274.99,273.35,274.74,67089.0,273.38,274.99,273.35,274.74,67089.0
2024-04-04 12:00:00,274.73,275.69,274.54,275.36,79402.0,274.73,275.69,274.54,275.36,79402.0
2024-04-04 13:00:00,275.28,275.76,273.5,273.62,56098.0,275.28,275.76,273.5,273.62,56098.0
2024-04-04 14:00:00,273.54,273.69,270.8,270.95,112338.0,273.54,273.69,270.8,270.95,112338.0
2024-04-04 15:00:00,270.84,271.22,269.08,269.08,202939.0,270.84,271.22,269.08,269.08,202939.0
2024-04-05 09:30:00,269.51,269.72,268.13,268.13,80417.0,269.51,269.72,268.13,268.13,80417.0
2024-04-05 10:00:00,268.19,268.3,265.54,268.09,132666.0,268.19,268.3,265.54,268.09,132666.0
2024-04-05 11:00:00,267.96,269.48,266.66,269.41,114368.0,267.96,269.48,266.66,269.41,114368.0
2024-04-05 12:00:00,269.48,269.58,268.63,269.56,81521.0,269.48,269.58,268.63,269.56,81521.0
2024-04-05 13:00:00,269.59,269.59,267.69,267.75,68883.0,269.59,269.59,267.69,267.75,68883.0
2024-04-05 14:00:00,267.8,268.58,267.43,268.12,63493.0,267.8,268.58,267.43,268.12,63493.0
2024-04-05 15:00:00,268.05,268.64,267.6,268.2,173234.0,268.05,268.64,267.6,268.2,173234.0
2024-04-08 09:30:00,267.56,267.87,266.38,267.02,143493.0,267.56,267.87,266.38,267.02,143493.0
2024-04-08 10:00:00,267.01,269.77,266.84,269.71,171118.0,267.01,269.77,266.84,269.71,171118.0
2024-04-08 11:00:00,269.71,270.26,268.3,269.03,123568.0,269.71,270.26,268.3,269.03,123568.0
2024-04-08 12:00:00,268.98,269.08,267.07,267.37,100394.0,268.98,269.08,267.07,267.37,100394.0
2024-04-08 13:00:00,267.63,267.99,266.88,267.6,102131.0,267.63,267.99,266.88,267.6,102131.0
2024-04-08 14:00:00,267.62,268.79,267.39,268.45,120514.0,267.62,268.79,267.39,268.45,120514.0
2024-04-08 15:00:00,268.5,268.9,267.77,268.6,212185.0,268.5,268.9,267.77,268.6,212185.0
2024-04-09 09:30:00,269.05,269.96,267.75,269.29,79720.0,269.05,269.96,267.75,269.29,79720.0
2024-04-09 10:00:00,269.29,270.33,266.82,267.81,80551.0,269.29,270.33,266.82,267.81,80551.0
2024-04-09 11:00:00,267.69,269.77,267.56,269.68,167871.0,267.69,269.77,267.56,269.68,167871.0
2024-04-09 12:00:00,269.68,271.3,269.67,271.04,73633.0,269.68,271.3,269.67,271.04,73633.0
2024-04-09 13:00:00,271.12,271.95,270.56,271.42,63419.0,271.12,271.95,270.56,271.42,63419.0
2024-04-09 14:00:00,271.29,271.55,270.26,270.67,53814.0,271.29,271.55,270.26,270.67,53814.0
2024-04-09 15:00:00,270.64,271.67,270.08,271.33,156443.0,270.64,271.67,270.08,271.33,156443.0
2024-04-10 09:30:00,267.41,270.0,267.0,268.0,115591.0,267.41,270.0,267.0,268.0,115591.0
2024-04-10 10:00:00,267.8,268.08,266.24,266.91,123711.0,267.8,268.08,266.24,266.91,123711.0
2024-04-10 11:00:00,267.03,267.11,265.0,265.52,120159.0,267.03,267.11,265.0,265.52,120159.0
2024-04-10 12:00:00,265.49,267.0,265.49,266.95,53725.0,265.49,267.0,265.49,266.95,53725.0
2024-04-10 13:00:00,266.95,267.35,265.85,266.5,56277.0,266.95,267.35,265.85,266.5,56277.0
2024-04-10 14:00:00,266.62,267.12,265.44,265.48,49069.0,266.62,267.12,265.44,265.48,49069.0
2024-04-10 15:00:00,265.51,267.08,265.18,266.85,198839.0,265.51,267.08,265.18,266.85,198839.0
2024-04-11 09:30:00,268.3,268.48,266.48,267.04,56947.0,268.3,268.48,266.48,267.04,56947.0
2024-04-11 10:00:00,266.95,267.13,264.86,266.27,134796.0,266.95,267.13,264.86,266.27,134796.0
2024-04-11 11:00:00,266.34,268.48,266.23,268.41,63826.0,266.34,268.48,266.23,268.41,63826.0
2024-04-11 12:00:00,268.33,268.44,266.8,267.04,58315.0,268.33,268.44,266.8,267.04,58315.0
2024-04-11 13:00:00,267.09,268.56,266.87,268.44,56790.0,267.09,268.56,266.87,268.44,56790.0
2024-04-11 14:00:00,268.44,269.62,268.43,268.89,53215.0,268.44,269.62,268.43,268.89,53215.0
2024-04-11 15:00:00,268.94,269.68,268.34,268.34,141897.0,268.94,269.68,268.34,268.34,141897.0
2024-04-12 09:30:00,265.38,267.42,264.9,266.47,53835.0,265.38,267.42,264.9,266.47,53835.0
2024-04-12 10:00:00,266.4,266.69,265.66,266.26,57710.0,266.4,266.69,265.66,266.26,57710.0
2024-04-12 11:00:00,266.24,267.6,266.23,266.85,66960.0,266.24,267.6,266.23,266.85,66960.0
2024-04-12 12:00:00,266.85,266.91,264.64,264.81,87150.0,266.85,266.91,264.64,264.81,87150.0
2024-04-12 13:00:00,264.79,265.47,264.44,265.0,106614.0,264.79,265.47,264.44,265.0,106614.0
2024-04-12 14:00:00,264.9,265.3,263.91,263.94,66024.0,264.9,265.3,263.91,263.94,66024.0
2024-04-12 15:00:00,263.94,264.42,263.38,263.66,186066.0,263.94,264.42,263.38,263.66,186066.0
2024-04-15 09:30:00,264.55,266.15,263.66,266.02,41878.0,264.55,266.15,263.66,266.02,41878.0
2024-04-15 10:00:00,266.0,266.08,263.68,263.69,69989.0,266.0,266.08,263.68,263.69,69989.0
2024-04-15 11:00:00,263.82,264.07,263.08,263.46,93045.0,263.82,264.07,263.08,263.46,93045.0
2024-04-15 12:00:00,263.49,263.58,261.22,261.97,54997.0,263.49,263.58,261.22,261.97,54997.0
2024-04-15 13:00:00,261.86,262.07,258.33,259.02,110363.0,261.86,262.07,258.33,259.02,110363.0
2024-04-15 14:00:00,258.94,258.94,257.97,258.73,63635.0,258.94,258.94,257.97,258.73,63635.0
2024-04-15 15:00:00,258.66,259.97,257.84,259.63,202700.0,258.66,259.97,257.84,259.63,202700.0
2024-04-16 09:30:00,259.7,260.2,256.86,257.99,105291.0,259.7,260.2,256.86,257.99,105291.0
2024-04-16 10:00:00,257.97,258.22,256.71,257.04,167974.0,257.97,258.22,256.71,257.04,167974.0
2024-04-16 11:00:00,257.06,259.53,256.91,258.66,164277.0,257.06,259.53,256.91,258.66,164277.0
2024-04-16 12:00:00,258.61,258.61,257.83,257.94,73716.0,258.61,258.61,257.83,257.94,73716.0
2024-04-16 13:00:00,257.92,258.1,257.11,257.99,142012.0,257.92,258.1,257.11,257.99,142012.0
2024-04-16 14:00:00,258.04,258.83,257.2,257.97,230883.0,258.04,258.83,257.2,257.97,230883.0
2024-04-16 15:00:00,258.0,258.5,257.25,257.56,327919.0,258.0,258.5,257.25,257.56,327919.0
2024-04-17 09:30:00,258.5,259.37,257.51,259.1,26491.0,258.5,259.37,257.51,259.1,26491.0
2024-04-17 10:00:00,259.23,260.2,258.5,259.28,66602.0,259.23,260.2,258.5,259.28,66602.0
2024-04-17 11:00:00,259.42,260.28,258.63,259.12,76604.0,259.42,260.28,258.63,259.12,76604.0
2024-04-17 12:00:00,259.12,259.56,257.83,257.99,73577.0,259.12,259.56,257.83,257.99,73577.0
2024-04-17 13:00:00,257.99,258.84,257.93,258.43,143842.0,257.99,258.84,257.93,258.43,143842.0
2024-04-17 14:00:00,258.38,258.92,257.63,257.72,127388.0,258.38,258.92,257.63,257.72,127388.0
2024-04-17 15:00:00,257.73,258.05,256.92,256.92,123770.0,257.73,258.05,256.92,256.92,123770.0
2024-04-18 09:30:00,257.6,258.25,254.28,255.05,93073.0,257.6,258.25,254.28,255.05,93073.0
2024-04-18 10:00:00,255.09,257.17,255.0,256.45,108899.0,255.09,257.17,255.0,256.45,108899.0
2024-04-18 11:00:00,256.41,257.42,256.02,257.17,75427.0,256.41,257.42,256.02,257.17,75427.0
2024-04-18 12:00:00,257.19,257.58,255.76,256.12,46978.0,257.19,257.58,255.76,256.12,46978.0
2024-04-18 13:00:00,256.16,256.61,255.18,255.76,39444.0,256.16,256.61,255.18,255.76,39444.0
2024-04-18 14:00:00,255.76,256.44,255.05,255.05,53186.0,255.76,256.44,255.05,255.05,53186.0
2024-04-18 15:00:00,255.1,256.51,255.09,255.64,213593.0,255.1,256.51,255.09,255.64,213593.0
2024-04-19 09:30:00,255.82,256.36,254.6,254.92,52823.0,255.82,256.36,254.6,254.92,52823.0
2024-04-19 10:00:00,254.96,255.04,252.44,253.57,145297.0,254.96,255.04,252.44,253.57,145297.0
2024-04-19 11:00:00,253.4,254.43,252.58,252.71,143936.0,253.4,254.43,252.58,252.71,143936.0
2024-04-19 12:00:00,252.78,253.4,251.0,253.12,134912.0,252.78,253.4,251.0,253.12,134912.0
2024-04-19 13:00:00,253.03,253.63,252.48,253.14,38528.0,253.03,253.63,252.48,253.14,38528.0
2024-04-19 14:00:00,253.12,253.12,251.1,251.1,40273.0,253.12,253.12,251.1,251.1,40273.0
2024-04-19 15:00:00,251.26,252.47,250.52,252.23,184415.0,251.26,252.47,250.52,252.23,184415.0
2024-04-22 09:30:00,254.41,254.82,253.22,254.2,68698.0,254.41,254.82,253.22,254.2,68698.0
2024-04-22 10:00:00,254.16,254.64,251.43,251.72,78607.0,254.16,254.64,251.43,251.72,78607.0
2024-04-22 11:00:00,251.73,252.13,251.0,252.01,51655.0,251.73,252.13,251.0,252.01,51655.0
2024-04-22 12:00:00,252.03,252.49,251.58,252.48,45881.0,252.03,252.49,251.58,252.48,45881.0
2024-04-22 13:00:00,252.5,253.7,252.49,253.23,56255.0,252.5,253.7,252.49,253.23,56255.0
2024-04-22 14:00:00,253.23,254.33,252.87,253.5,110233.0,253.23,254.33,252.87,253.5,110233.0
2024-04-22 15:00:00,253.62,254.18,253.15,253.63,107675.0,253.62,254.18,253.15,253.63,107675.0
2024-04-23 09:30:00,255.78,257.26,255.24,257.16,38066.0,255.78,257.26,255.24,257.16,38066.0
2024-04-23 10:00:00,257.11,258.43,256.05,257.71,51885.0,257.11,258.43,256.05,257.71,51885.0
2024-04-23 11:00:00,257.79,257.79,256.31,256.49,32754.0,257.79,257.79,256.31,256.49,32754.0
2024-04-23 12:00:00,256.51,257.6,256.51,256.93,90964.0,256.51,257.6,256.51,256.93,90964.0
2024-04-23 13:00:00,257.17,257.88,256.36,257.34,165345.0,257.17,257.88,256.36,257.34,165345.0
2024-04-23 14:00:00,257.49,259.34,257.2,258.99,98649.0,257.49,259.34,257.2,258.99,98649.0
2024-04-23 15:00:00,259.08,259.23,256.42,256.75,156722.0,259.08,259.23,256.42,256.75,156722.0
2024-04-24 09:30:00,257.75,258.94,256.01,256.01,91193.0,257.75,258.94,256.01,256.01,91193.0
2024-04-24 10:00:00,256.36,257.38,255.4,255.87,77627.0,256.36,257.38,255.4,255.87,77627.0
2024-04-24 11:00:00,256.0,256.01,254.43,254.74,56558.0,256.0,256.01,254.43,254.74,56558.0
2024-04-24 12:00:00,254.78,256.04,254.51,256.01,37316.0,254.78,256.04,254.51,256.01,37316.0
2024-04-24 13:00:00,255.99,256.91,255.6,256.47,48044.0,255.99,256.91,255.6,256.47,48044.0
2024-04-24 14:00:00,256.53,256.85,255.62,255.66,66025.0,256.53,256.85,255.62,255.66,66025.0
2024-04-24 15:00:00,255.66,256.26,255.25,255.75,180300.0,255.66,256.26,255.25,255.75,180300.0
2024-04-25 09:30:00,254.05,254.05,250.7,251.29,67263.0,254.05,254.05,250.7,251.29,67263.0
2024-04-25 10:00:00,251.3,252.6,250.59,252.09,150202.0,251.3,252.6,250.59,252.09,150202.0
2024-04-25 11:00:00,252.09,254.38,251.98,254.38,79026.0,252.09,254.38,251.98,254.38,79026.0
2024-04-25 12:00:00,254.37,256.48,254.19,256.36,81554.0,254.37,256.48,254.19,256.36,81554.0
2024-04-25 13:00:00,256.45,256.95,255.6,256.41,66174.0,256.45,256.95,255.6,256.41,66174.0
2024-04-25 14:00:00,256.46,256.72,254.92,255.16,73479.0,256.46,256.72,254.92,255.16,73479.0
2024-04-25 15:00:00,255.09,255.68,253.83,253.88,278671.0,255.09,255.68,253.83,253.88,278671.0
2024-04-26 09:30:00,253.09,255.54,253.09,254.53,333198.0,253.09,255.54,253.09,254.53,333198.0
2024-04-26 10:00:00,254.53,255.06,252.78,252.82,409703.0,254.53,255.06,252.78,252.82,409703.0
2024-04-26 11:00:00,252.82,253.59,251.78,251.99,128093.0,252.82,253.59,251.78,251.99,128093.0
2024-04-26 12:00:00,251.93,252.14,251.36,251.91,93164.0,251.93,252.14,251.36,251.91,93164.0
2024-04-26 13:00:00,251.97,253.06,251.62,252.51,103968.0,251.97,253.06,251.62,252.51,103968.0
2024-04-26 14:00:00,252.54,252.63,251.44,251.68,118933.0,252.54,252.63,251.44,251.68,118933.0
2024-04-26 15:00:00,251.68,252.43,250.64,251.03,295219.0,251.68,252.43,250.64,251.03,295219.0
2024-04-29 09:30:00,251.34,252.45,249.57,251.27,51052.0,251.34,252.45,249.57,251.27,51052.0
2024-04-29 10:00:00,251.32,252.34,250.2,250.81,93503.0,251.32,252.34,250.2,250.81,93503.0
2024-04-29 11:00:00,250.69,250.92,249.38,250.16,129635.0,250.69,250.92,249.38,250.16,129635.0
2024-04-29 12:00:00,250.16,250.45,249.79,250.32,197746.0,250.16,250.45,249.79,250.32,197746.0
2024-04-29 13:00:00,250.39,250.5,249.49,249.7,122681.0,250.39,250.5,249.49,249.7,122681.0
2024-04-29 14:00:00,249.72,250.06,248.78,249.99,111954.0,249.72,250.06,248.78,249.99,111954.0
2024-04-29 15:00:00,250.02,250.02,248.19,248.77,495618.0,250.02,250.02,248.19,248.77,495618.0
2024-04-30 09:30:00,248.76,248.76,245.63,245.7,114386.0,248.76,248.76,245.63,245.7,114386.0
2024-04-30 10:00:00,245.66,247.12,245.41,246.33,175288.0,245.66,247.12,245.41,246.33,175288.0
2024-04-30 11:00:00,246.26,246.27,244.77,246.11,148964.0,246.26,246.27,244.77,246.11,148964.0
2024-04-30 12:00:00,246.12,246.45,244.74,244.97,133476.0,246.12,246.45,244.74,244.97,133476.0
2024-04-30 13:00:00,244.93,246.1,244.39,245.92,123404.0,244.93,246.1,244.39,245.92,123404.0
2024-04-30 14:00:00,245.96,246.32,245.13,245.38,130390.0,245.96,246.32,245.13,245.38,130390.0
2024-04-30 15:00:00,245.34,247.23,244.36,244.64,537225.0,245.34,247.23,244.36,244.64,537225.0
2024-05-01 09:30:00,245.75,246.22,242.72,242.98,131140.0,245.75,246.22,242.72,242.98,131140.0
2024-05-01 10:00:00,243.0,243.53,241.14,243.38,172369.0,243.0,243.53,241.14,243.38,172369.0
2024-05-01 11:00:00,243.43,244.66,242.21,243.78,213283.0,243.43,244.66,242.21,243.78,213283.0
2024-05-01 12:00:00,243.66,245.52,243.59,245.11,105022.0,243.66,245.52,243.59,245.11,105022.0
2024-05-01 13:00:00,245.24,246.67,244.72,245.99,177547.0,245.24,246.67,244.72,245.99,177547.0
2024-05-01 14:00:00,246.17,249.7,245.36,249.35,263350.0,246.17,249.7,245.36,249.35,263350.0
2024-05-01 15:00:00,249.42,249.93,244.74,244.96,562645.0,249.42,249.93,244.74,244.96,562645.0
2024-05-02 09:30:00,249.58,252.68,249.0,250.49,335240.0,249.58,252.68,249.0,250.49,335240.0
2024-05-02 10:00:00,250.52,254.26,248.7,254.15,583831.0,250.52,254.26,248.7,254.15,583831.0
2024-05-02 11:00:00,254.26,255.2,251.62,251.94,383674.0,254.26,255.2,251.62,251.94,383674.0
2024-05-02 12:00:00,252.29,252.52,250.36,252.02,197684.0,252.29,252.52,250.36,252.02,197684.0
2024-05-02 13:00:00,252.02,252.42,250.96,251.49,157219.0,252.02,252.42,250.96,251.49,157219.0
2024-05-02 14:00:00,251.5,252.55,251.12,251.89,269295.0,251.5,252.55,251.12,251.89,269295.0
2024-05-02 15:00:00,251.89,251.91,250.7,250.82,509811.0,251.89,251.91,250.7,250.82,509811.0
2024-05-03 09:30:00,253.15,258.0,252.86,253.06,252451.0,253.15,258.0,252.86,253.06,252451.0
2024-05-03 10:00:00,253.06,254.85,252.36,253.93,226490.0,253.06,254.85,252.36,253.93,226490.0
2024-05-03 11:00:00,253.91,257.1,253.84,256.9,217579.0,253.91,257.1,253.84,256.9,217579.0
2024-05-03 12:00:00,256.86,257.89,255.71,255.81,277209.0,256.86,257.89,255.71,255.81,277209.0
2024-05-03 13:00:00,255.84,257.11,255.47,256.62,121398.0,255.84,257.11,255.47,256.62,121398.0
2024-05-03 14:00:00,256.63,257.6,255.9,256.31,254997.0,256.63,257.6,255.9,256.31,254997.0
2024-05-03 15:00:00,256.3,257.03,255.48,255.82,441580.0,256.3,257.03,255.48,255.82,441580.0
2024-05-06 09:30:00,252.29,252.29,247.18,251.82,406280.0,252.29,252.29,247.18,251.82,406280.0
2024-05-06 10:00:00,251.64,251.69,247.52,249.65,288082.0,251.64,251.69,247.52,249.65,288082.0
2024-05-06 11:00:00,249.71,250.86,249.12,250.1,212865.0,249.71,250.86,249.12,250.1,212865.0
2024-05-06 12:00:00,249.9,250.05,248.45,249.09,84917.0,249.9,250.05,248.45,249.09,84917.0
2024-05-06 13:00:00,249.28,250.18,248.74,249.99,126452.0,249.28,250.18,248.74,249.99,126452.0
2024-05-06 14:00:00,249.87,250.49,249.6,250.09,105783.0,249.87,250.49,249.6,250.09,105783.0
2024-05-06 15:00:00,250.1,250.68,249.45,250.0,469544.0,250.1,250.68,249.45,250.0,469544.0
2024-05-07 09:30:00,249.3,250.38,247.66,249.36,132610.0,249.3,250.38,247.66,249.36,132610.0
2024-05-07 10:00:00,249.42,251.18,249.16,250.69,228683.0,249.42,251.18,249.16,250.69,228683.0
2024-05-07 11:00:00,250.72,251.22,250.25,250.52,93380.0,250.72,251.22,250.25,250.52,93380.0
2024-05-07 12:00:00,250.43,251.05,249.86,250.8,68598.0,250.43,251.05,249.86,250.8,68598.0
2024-05-07 13:00:00,250.84,251.07,249.47,249.57,66305.0,250.84,251.07,249.47,249.57,66305.0
2024-05-07 14:00:00,249.65,250.34,249.5,249.93,89101.0,249.65,250.34,249.5,249.93,89101.0
2024-05-07 15:00:00,250.0,250.14,249.07,249.27,241214.0,250.0,250.14,249.07,249.27,241214.0
2024-05-08 09:30:00,249.44,251.28,248.04,250.71,70446.0,249.44,251.28,248.04,250.71,70446.0
2024-05-08 10:00:00,250.67,250.86,249.77,250.31,125864.0,250.67,250.86,249.77,250.31,125864.0
2024-05-08 11:00:00,250.44,251.05,249.02,249.73,123190.0,250.44,251.05,249.02,249.73,123190.0
2024-05-08 12:00:00,249.79,250.48,249.2,249.88,216213.0,249.79,250.48,249.2,249.88,216213.0
2024-05-08 13:00:00,250.0,250.13,248.8,249.12,86693.0,250.0,250.13,248.8,249.12,86693.0
2024-05-08 14:00:00,249.12,249.28,248.11,248.34,81035.0,249.12,249.28,248.11,248.34,81035.0
2024-05-08 15:00:00,248.28,249.88,248.04,249.75,174919.0,248.28,249.88,248.04,249.75,174919.0
2024-05-09 09:30:00,250.37,250.88,249.12,250.25,31630.0,250.37,250.88,249.12,250.25,31630.0
2024-05-09 10:00:00,250.27,250.36,248.2,248.98,122229.0,250.27,250.36,248.2,248.98,122229.0
2024-05-09 11:00:00,248.98,249.19,247.5,247.73,228204.0,248.98,249.19,247.5,247.73,228204.0
2024-05-09 12:00:00,247.72,247.95,247.18,247.44,67310.0,247.72,247.95,247.18,247.44,67310.0
2024-05-09 13:00:00,247.45,248.15,247.09,247.25,119831.0,247.45,248.15,247.09,247.25,119831.0
2024-05-09 14:00:00,247.18,247.59,246.85,247.27,137875.0,247.18,247.59,246.85,247.27,137875.0
2024-05-09 15:00:00,247.3,247.68,245.89,245.96,548610.0,247.3,247.68,245.89,245.96,548610.0
2024-05-10 09:30:00,246.28,249.67,246.28,248.59,39759.0,246.28,249.67,246.28,248.59,39759.0
2024-05-10 10:00:00,248.4,248.4,246.74,247.42,126061.0,248.4,248.4,246.74,247.42,126061.0
2024-05-10 11:00:00,247.44,247.57,246.4,247.04,113905.0,247.44,247.57,246.4,247.04,113905.0
2024-05-10 12:00:00,246.93,247.33,246.66,247.2,114245.0,246.93,247.33,246.66,247.2,114245.0
2024-05-10 13:00:00,247.2,247.25,246.39,247.19,78601.0,247.2,247.25,246.39,247.19,78601.0
2024-05-10 14:00:00,247.19,247.41,246.74,247.16,98099.0,247.19,247.41,246.74,247.16,98099.0
2024-05-10 15:00:00,247.03,247.42,246.09,246.23,337915.0,247.03,247.42,246.09,246.23,337915.0
2024-05-13 09:30:00,246.17,248.8,246.16,247.92,219942.0,246.17,248.8,246.16,247.92,219942.0
2024-05-13 10:00:00,247.84,248.32,246.24,247.81,207373.0,247.84,248.32,246.24,247.81,207373.0
2024-05-13 11:00:00,247.83,247.85,246.68,246.79,127933.0,247.83,247.85,246.68,246.79,127933.0
2024-05-13 12:00:00,246.79,248.0,246.79,247.03,143586.0,246.79,248.0,246.79,247.03,143586.0
2024-05-13 13:00:00,246.96,247.5,246.61,247.28,85862.0,246.96,247.5,246.61,247.28,85862.0
2024-05-13 14:00:00,247.19,247.37,246.92,247.26,119996.0,247.19,247.37,246.92,247.26,119996.0
2024-05-13 15:00:00,247.17,247.38,246.33,247.09,433388.0,247.17,247.38,246.33,247.09,433388.0
2024-05-14 09:30:00,247.13,248.96,246.71,248.29,61727.0,247.13,248.96,246.71,248.29,61727.0
2024-05-14 10:00:00,248.13,248.37,246.51,247.38,113999.0,248.13,248.37,246.51,247.38,113999.0
2024-05-14 11:00:00,247.33,247.57,246.3,246.72,168139.0,247.33,247.57,246.3,246.72,168139.0
2024-05-14 12:00:00,246.76,247.11,246.12,246.68,95212.0,246.76,247.11,246.12,246.68,95212.0
2024-05-14 13:00:00,246.61,247.3,246.53,246.91,105354.0,246.61,247.3,246.53,246.91,105354.0
2024-05-14 14:00:00,246.86,247.41,246.73,246.99,147143.0,246.86,247.41,246.73,246.99,147143.0
2024-05-14 15:00:00,246.96,247.47,246.7,246.79,293188.0,246.96,247.47,246.7,246.79,293188.0
2024-05-15 09:30:00,247.89,250.2,247.05,249.13,250709.0,247.89,250.2,247.05,249.13,250709.0
2024-05-15 10:00:00,249.59,250.77,248.16,248.56,237315.0,249.59,250.77,248.16,248.56,237315.0
2024-05-15 11:00:00,248.88,249.77,248.39,249.23,194729.0,248.88,249.77,248.39,249.23,194729.0
2024-05-15 12:00:00,249.03,250.58,248.59,250.4,143366.0,249.03,250.58,248.59,250.4,143366.0
2024-05-15 13:00:00,250.45,252.01,250.45,251.34,108977.0,250.45,252.01,250.45,251.34,108977.0
2024-05-15 14:00:00,251.2,252.93,251.13,252.88,106797.0,251.2,252.93,251.13,252.88,106797.0
2024-05-15 15:00:00,252.84,252.97,251.04,251.24,247076.0,252.84,252.97,251.04,251.24,247076.0
2024-05-16 09:30:00,248.96,251.92,248.49,251.45,123962.0,248.96,251.92,248.49,251.45,123962.0
2024-05-16 10:00:00,251.44,252.92,248.61,252.87,128364.0,251.44,252.92,248.61,252.87,128364.0
2024-05-16 11:00:00,252.92,254.25,252.43,254.18,99467.0,252.92,254.25,252.43,254.18,99467.0
2024-05-16 12:00:00,254.12,254.75,253.51,254.38,66308.0,254.12,254.75,253.51,254.38,66308.0
2024-05-16 13:00:00,254.48,254.68,253.56,254.2,52140.0,254.48,254.68,253.56,254.2,52140.0
2024-05-16 14:00:00,254.17,256.55,253.76,256.23,140795.0,254.17,256.55,253.76,256.23,140795.0
2024-05-16 15:00:00,256.27,256.89,255.84,256.4,350017.0,256.27,256.89,255.84,256.4,350017.0
2024-05-17 09:30:00,257.47,257.84,256.29,257.63,104420.0,257.47,257.84,256.29,257.63,104420.0
2024-05-17 10:00:00,257.56,258.41,256.3,256.78,220687.0,257.56,258.41,256.3,256.78,220687.0
2024-05-17 11:00:00,256.88,257.45,256.35,257.3,221610.0,256.88,257.45,256.35,257.3,221610.0
2024-05-17 12:00:00,257.31,257.9,256.96,257.86,152214.0,257.31,257.9,256.96,257.86,152214.0
2024-05-17 13:00:00,257.85,257.97,257.44,257.64,100502.0,257.85,257.97,257.44,257.64,100502.0
2024-05-17 14:00:00,257.65,258.59,257.52,258.51,138409.0,257.65,258.59,257.52,258.51,138409.0
2024-05-17 15:00:00,258.51,259.48,257.79,258.0,315638.0,258.51,259.48,257.79,258.0,315638.0
2024-05-20 09:30:00,256.69,259.18,256.0,258.15,79229.0,256.69,259.18,256.0,258.15,79229.0
2024-05-20 10:00:00,258.23,259.01,257.79,258.49,173673.0,258.23,259.01,257.79,258.49,173673.0
2024-05-20 11:00:00,258.49,258.8,258.04,258.63,95326.0,258.49,258.8,258.04,258.63,95326.0
2024-05-20 12:00:00,258.59,258.9,258.03,258.8,114244.0,258.59,258.9,258.03,258.8,114244.0
2024-05-20 13:00:00,258.78,259.39,258.67,258.99,174999.0,258.78,259.39,258.67,258.99,174999.0
2024-05-20 14:00:00,259.02,259.39,258.42,258.91,130213.0,259.02,259.39,258.42,258.91,130213.0
2024-05-20 15:00:00,258.86,259.8,258.32,259.51,328729.0,258.86,259.8,258.32,259.51,328729.0
2024-05-21 09:30:00,258.87,259.62,256.99,258.92,117832.0,258.87,259.62,256.99,258.92,117832.0
2024-05-21 10:00:00,258.92,259.9,257.64,259.73,114095.0,258.92,259.9,257.64,259.73,114095.0
2024-05-21 11:00:00,259.72,259.79,258.79,258.84,80621.0,259.72,259.79,258.79,258.84,80621.0
2024-05-21 12:00:00,258.79,258.85,257.88,258.07,87462.0,258.79,258.85,257.88,258.07,87462.0
2024-05-21 13:00:00,258.06,258.09,257.17,257.93,97223.0,258.06,258.09,257.17,257.93,97223.0
2024-05-21 14:00:00,257.92,258.06,257.45,257.68,89775.0,257.92,258.06,257.45,257.68,89775.0
2024-05-21 15:00:00,257.7,258.89,257.57,258.88,262212.0,257.7,258.89,257.57,258.88,262212.0
2024-05-22 09:30:00,259.82,260.88,259.38,260.88,54833.0,259.82,260.88,259.38,260.88,54833.0
2024-05-22 10:00:00,260.92,262.09,260.48,261.91,135767.0,260.92,262.09,260.48,261.91,135767.0
2024-05-22 11:00:00,261.74,262.78,261.44,262.42,116546.0,261.74,262.78,261.44,262.42,116546.0
2024-05-22 12:00:00,262.46,263.02,261.75,262.06,60825.0,262.46,263.02,261.75,262.06,60825.0
2024-05-22 13:00:00,262.06,262.09,260.4,260.78,66823.0,262.06,262.09,260.4,260.78,66823.0
2024-05-22 14:00:00,260.75,260.76,258.88,259.99,172008.0,260.75,260.76,258.88,259.99,172008.0
2024-05-22 15:00:00,259.99,260.43,259.1,259.93,540113.0,259.99,260.43,259.1,259.93,540113.0
2024-05-23 09:30:00,263.01,263.5,260.05,260.82,226800.0,263.01,263.5,260.05,260.82,226800.0
2024-05-23 10:00:00,260.91,263.57,260.54,261.12,370285.0,260.91,263.57,260.54,261.12,370285.0
2024-05-23 11:00:00,261.14,263.34,261.14,262.4,225277.0,261.14,263.34,261.14,262.4,225277.0
2024-05-23 12:00:00,262.4,263.66,262.28,263.16,115869.0,262.4,263.66,262.28,263.16,115869.0
2024-05-23 13:00:00,263.15,263.45,260.9,260.99,256592.0,263.15,263.45,260.9,260.99,256592.0
2024-05-23 14:00:00,260.96,261.54,260.52,260.81,218429.0,260.96,261.54,260.52,260.81,218429.0
2024-05-23 15:00:00,260.76,262.08,260.52,261.12,659739.0,260.76,262.08,260.52,261.12,659739.0
2024-05-24 09:30:00,232.19,236.95,228.5,230.56,2874630.0,232.19,236.95,228.5,230.56,2874630.0
2024-05-24 10:00:00,230.75,231.21,223.88,225.84,1694601.0,230.75,231.21,223.88,225.84,1694601.0
2024-05-24 11:00:00,225.84,227.11,224.25,226.16,1192636.0,225.84,227.11,224.25,226.16,1192636.0
2024-05-24 12:00:00,226.08,226.26,223.2,223.22,789864.0,226.08,226.26,223.2,223.22,789864.0
2024-05-24 13:00:00,223.22,223.65,220.73,221.96,814818.0,223.22,223.65,220.73,221.96,814818.0
2024-05-24 14:00:00,221.95,222.1,220.23,220.58,806795.0,221.95,222.1,220.23,220.58,806795.0
2024-05-24 15:00:00,220.56,221.55,219.39,220.83,2138746.0,220.56,221.55,219.39,220.83,2138746.0
2024-05-28 09:30:00,219.43,219.53,211.29,212.9,1140358.0,219.43,219.53,211.29,212.9,1140358.0
2024-05-28 10:00:00,212.71,217.15,212.31,215.46,1203033.0,212.71,217.15,212.31,215.46,1203033.0
2024-05-28 11:00:00,215.41,215.8,213.32,213.91,504124.0,215.41,215.8,213.32,213.91,504124.0
2024-05-28 12:00:00,213.94,215.32,212.7,214.41,559855.0,213.94,215.32,212.7,214.41,559855.0
2024-05-28 13:00:00,214.43,215.67,214.07,215.05,342846.0,214.43,215.67,214.07,215.05,342846.0
2024-05-28 14:00:00,215.05,215.65,213.8,213.98,395435.0,215.05,215.65,213.8,213.98,395435.0
2024-05-28 15:00:00,213.96,215.61,213.38,215.26,944448.0,213.96,215.61,213.38,215.26,944448.0
2024-05-29 09:30:00,214.99,215.76,213.06,214.66,252476.0,214.99,215.76,213.06,214.66,252476.0
2024-05-29 10:00:00,214.81,216.06,214.28,215.16,277734.0,214.81,216.06,214.28,215.16,277734.0
2024-05-29 11:00:00,215.09,215.86,214.65,214.94,188281.0,215.09,215.86,214.65,214.94,188281.0
2024-05-29 12:00:00,214.97,215.07,213.15,213.27,264408.0,214.97,215.07,213.15,213.27,264408.0
2024-05-29 13:00:00,213.27,214.24,212.92,213.2,218408.0,213.27,214.24,212.92,213.2,218408.0
2024-05-29 14:00:00,213.2,213.41,212.45,212.58,251885.0,213.2,213.41,212.45,212.58,251885.0
2024-05-29 15:00:00,212.57,212.91,211.19,211.5,755091.0,212.57,212.91,211.19,211.5,755091.0
2024-05-30 09:30:00,207.63,208.48,204.52,207.0,964375.0,207.63,208.48,204.52,207.0,964375.0
2024-05-30 10:00:00,206.94,208.5,206.23,207.55,949343.0,206.94,208.5,206.23,207.55,949343.0
2024-05-30 11:00:00,207.49,207.92,205.88,206.08,507619.0,207.49,207.92,205.88,206.08,507619.0
2024-05-30 12:00:00,206.09,208.17,205.8,207.65,522555.0,206.09,208.17,205.8,207.65,522555.0
2024-05-30 13:00:00,207.66,208.9,206.93,208.72,439828.0,207.66,208.9,206.93,208.72,439828.0
2024-05-30 14:00:00,208.65,209.66,208.29,209.27,394553.0,208.65,209.66,208.29,209.27,394553.0
2024-05-30 15:00:00,209.27,209.51,206.63,207.44,951258.0,209.27,209.51,206.63,207.44,951258.0
2024-05-31 09:30:00,208.08,213.06,207.96,209.68,534603.0,208.08,213.06,207.96,209.68,534603.0
2024-05-31 10:00:00,209.55,210.59,208.65,208.79,392954.0,209.55,210.59,208.65,208.79,392954.0
2024-05-31 11:00:00,208.76,209.16,207.86,208.93,253096.0,208.76,209.16,207.86,208.93,253096.0
2024-05-31 12:00:00,208.91,209.84,208.5,209.26,301216.0,208.91,209.84,208.5,209.26,301216.0
2024-05-31 13:00:00,209.26,210.45,209.21,209.83,274141.0,209.26,210.45,209.21,209.83,274141.0
2024-05-31 14:00:00,209.83,210.0,208.51,209.15,323961.0,209.83,210.0,208.51,209.15,323961.0
2024-05-31 15:00:00,209.14,212.04,209.09,211.4,1046023.0,209.14,212.04,209.09,211.4,1046023.0
2024-06-03 09:30:00,210.45,211.84,207.56,208.97,363171.0,210.45,211.84,207.56,208.97,363171.0
2024-06-03 10:00:00,209.04,211.02,208.8,210.19,287797.0,209.04,211.02,208.8,210.19,287797.0
2024-06-03 11:00:00,210.13,210.83,209.3,210.15,277458.0,210.13,210.83,209.3,210.15,277458.0
2024-06-03 12:00:00,210.09,210.49,209.39,210.19,150192.0,210.09,210.49,209.39,210.19,150192.0
2024-06-03 13:00:00,210.2,211.11,209.95,210.7,181173.0,210.2,211.11,209.95,210.7,181173.0
2024-06-03 14:00:00,210.67,210.75,209.81,210.1,218153.0,210.67,210.75,209.81,210.1,218153.0
2024-06-03 15:00:00,210.09,211.44,209.87,210.83,410987.0,210.09,211.44,209.87,210.83,410987.0
2024-06-04 09:30:00,211.95,212.82,209.13,211.06,202195.0,211.95,212.82,209.13,211.06,202195.0
2024-06-04 10:00:00,210.95,211.73,210.06,210.24,412777.0,210.95,211.73,210.06,210.24,412777.0
2024-06-04 11:00:00,210.24,210.31,209.25,209.56,256765.0,210.24,210.31,209.25,209.56,256765.0
2024-06-04 12:00:00,209.5,209.89,209.04,209.4,146340.0,209.5,209.89,209.04,209.4,146340.0
2024-06-04 13:00:00,209.45,210.16,209.25,209.78,209197.0,209.45,210.16,209.25,209.78,209197.0
2024-06-04 14:00:00,209.67,211.98,209.59,211.35,603289.0,209.67,211.98,209.59,211.35,603289.0
2024-06-04 15:00:00,211.5,211.78,210.19,211.05,629854.0,211.5,211.78,210.19,211.05,629854.0
2024-06-05 09:30:00,211.89,214.96,211.15,214.36,383628.0,211.89,214.96,211.15,214.36,383628.0
2024-06-05 10:00:00,214.14,215.57,213.46,214.33,251136.0,214.14,215.57,213.46,214.33,251136.0
2024-06-05 11:00:00,214.38,214.49,212.68,212.79,171015.0,214.38,214.49,212.68,212.79,171015.0
2024-06-05 12:00:00,212.82,213.64,212.3,212.77,125191.0,212.82,213.64,212.3,212.77,125191.0
2024-06-05 13:00:00,212.72,213.26,212.0,212.49,78688.0,212.72,213.26,212.0,212.49,78688.0
2024-06-05 14:00:00,212.46,212.85,211.98,212.0,106269.0,212.46,212.85,211.98,212.0,106269.0
2024-06-05 15:00:00,211.98,212.78,211.72,212.47,358950.0,211.98,212.78,211.72,212.47,358950.0
2024-06-06 09:30:00,212.78,215.5,212.37,213.56,161035.0,212.78,215.5,212.37,213.56,161035.0
2024-06-06 10:00:00,213.61,216.77,213.5,216.51,266221.0,213.61,216.77,213.5,216.51,266221.0
2024-06-06 11:00:00,216.47,216.65,214.97,215.08,135186.0,216.47,216.65,214.97,215.08,135186.0
2024-06-06 12:00:00,215.08,215.93,214.5,215.84,98120.0,215.08,215.93,214.5,215.84,98120.0
2024-06-06 13:00:00,215.78,216.18,215.33,215.39,94073.0,215.78,216.18,215.33,215.39,94073.0
2024-06-06 14:00:00,215.39,215.71,215.01,215.43,112363.0,215.39,215.71,215.01,215.43,112363.0
2024-06-06 15:00:00,215.36,215.45,214.63,214.83,315533.0,215.36,215.45,214.63,214.83,315533.0
2024-06-07 09:30:00,213.72,215.22,213.14,214.39,141598.0,213.72,215.22,213.14,214.39,141598.0
2024-06-07 10:00:00,214.39,215.95,213.98,215.59,181265.0,214.39,215.95,213.98,215.59,181265.0
2024-06-07 11:00:00,215.51,215.75,214.98,215.69,181855.0,215.51,215.75,214.98,215.69,181855.0
2024-06-07 12:00:00,215.69,216.13,215.46,216.13,181010.0,215.69,216.13,215.46,216.13,181010.0
2024-06-07 13:00:00,216.13,217.16,215.67,216.81,154199.0,216.13,217.16,215.67,216.81,154199.0
2024-06-07 14:00:00,216.82,216.83,215.21,215.32,201639.0,216.82,216.83,215.21,215.32,201639.0
2024-06-07 15:00:00,215.31,215.98,214.79,215.55,403026.0,215.31,215.98,214.79,215.55,403026.0
2024-06-10 09:30:00,213.38,213.47,209.84,212.25,271612.0,213.38,213.47,209.84,212.25,271612.0
2024-06-10 10:00:00,212.14,213.5,211.29,212.96,294835.0,212.14,213.5,211.29,212.96,294835.0
2024-06-10 11:00:00,212.96,214.75,212.58,214.31,174399.0,212.96,214.75,212.58,214.31,174399.0
2024-06-10 12:00:00,214.21,214.39,212.98,213.31,81897.0,214.21,214.39,212.98,213.31,81897.0
2024-06-10 13:00:00,213.26,213.66,212.5,212.99,92013.0,213.26,213.66,212.5,212.99,92013.0
2024-06-10 14:00:00,212.94,214.82,212.68,214.82,224076.0,212.94,214.82,212.68,214.82,224076.0
2024-06-10 15:00:00,214.83,215.08,212.65,212.71,423121.0,214.83,215.08,212.65,212.71,423121.0
2024-06-11 09:30:00,213.75,214.8,212.5,214.51,127677.0,213.75,214.8,212.5,214.51,127677.0
2024-06-11 10:00:00,214.6,214.61,212.98,213.08,156344.0,214.6,214.61,212.98,213.08,156344.0
2024-06-11 11:00:00,213.13,213.54,212.78,213.32,92395.0,213.13,213.54,212.78,213.32,92395.0
2024-06-11 12:00:00,213.3,214.06,213.17,213.97,76304.0,213.3,214.06,213.17,213.97,76304.0
2024-06-11 13:00:00,214.06,214.84,213.82,213.98,103440.0,214.06,214.84,213.82,213.98,103440.0
2024-06-11 14:00:00,213.98,214.65,213.91,213.99,143712.0,213.98,214.65,213.91,213.99,143712.0
2024-06-11 15:00:00,214.0,214.3,213.28,214.13,312588.0,214.0,214.3,213.28,214.13,312588.0
2024-06-12 09:30:00,215.26,215.27,210.9,212.81,336054.0,215.26,215.27,210.9,212.81,336054.0
2024-06-12 10:00:00,212.92,214.24,211.4,214.22,280034.0,212.92,214.24,211.4,214.22,280034.0
2024-06-12 11:00:00,214.27,214.76,212.84,212.84,120688.0,214.27,214.76,212.84,212.84,120688.0
2024-06-12 12:00:00,212.92,213.41,212.51,212.73,75742.0,212.92,213.41,212.51,212.73,75742.0
2024-06-12 13:00:00,212.8,213.51,211.92,213.45,142851.0,212.8,213.51,211.92,213.45,142851.0
2024-06-12 14:00:00,213.45,213.75,211.34,211.63,202285.0,213.45,213.75,211.34,211.63,202285.0
2024-06-12 15:00:00,211.68,211.74,210.49,210.9,462640.0,211.68,211.74,210.49,210.9,462640.0
2024-06-13 09:30:00,211.7,211.7,208.84,210.21,131108.0,211.7,211.7,208.84,210.21,131108.0
2024-06-13 10:00:00,210.21,210.33,208.22,208.71,128041.0,210.21,210.33,208.22,208.71,128041.0
2024-06-13 11:00:00,208.74,209.12,208.02,208.02,127005.0,208.74,209.12,208.02,208.02,127005.0
2024-06-13 12:00:00,208.03,208.09,207.25,207.98,98537.0,208.03,208.09,207.25,207.98,98537.0
2024-06-13 13:00:00,207.97,208.31,207.37,207.51,79642.0,207.97,208.31,207.37,207.51,79642.0
2024-06-13 14:00:00,207.49,207.94,207.18,207.21,121885.0,207.49,207.94,207.18,207.21,121885.0
2024-06-13 15:00:00,207.2,207.83,207.0,207.0,366111.0,207.2,207.83,207.0,207.0,366111.0
2024-06-14 09:30:00,208.07,210.74,207.11,210.5,169607.0,208.07,210.74,207.11,210.5,169607.0
2024-06-14 10:00:00,210.47,210.88,208.46,209.31,184548.0,210.47,210.88,208.46,209.31,184548.0
2024-06-14 11:00:00,209.31,209.31,208.46,209.0,104467.0,209.31,209.31,208.46,209.0,104467.0
2024-06-14 12:00:00,208.98,209.13,208.65,208.83,101286.0,208.98,209.13,208.65,208.83,101286.0
2024-06-14 13:00:00,208.87,209.06,208.62,208.86,63288.0,208.87,209.06,208.62,208.86,63288.0
2024-06-14 14:00:00,208.84,209.3,208.65,209.26,96293.0,208.84,209.3,208.65,209.26,96293.0
2024-06-14 15:00:00,209.26,209.87,209.13,209.45,222319.0,209.26,209.87,209.13,209.45,222319.0
2024-06-17 09:30:00,207.76,209.95,207.18,209.64,125187.0,207.76,209.95,207.18,209.64,125187.0
2024-06-17 10:00:00,209.77,210.81,209.47,210.09,222360.0,209.77,210.81,209.47,210.09,222360.0
2024-06-17 11:00:00,210.11,210.74,210.06,210.37,136839.0,210.11,210.74,210.06,210.37,136839.0
2024-06-17 12:00:00,210.37,212.18,210.37,212.07,72770.0,210.37,212.18,210.37,212.07,72770.0
2024-06-17 13:00:00,212.07,213.22,211.6,213.17,87113.0,212.07,213.22,211.6,213.17,87113.0
2024-06-17 14:00:00,213.19,213.65,212.72,212.88,146961.0,213.19,213.65,212.72,212.88,146961.0
2024-06-17 15:00:00,212.88,213.39,212.01,212.49,445427.0,212.88,213.39,212.01,212.49,445427.0
2024-06-18 09:30:00,211.0,212.85,210.78,211.83,82663.0,211.0,212.85,210.78,211.83,82663.0
2024-06-18 10:00:00,211.9,212.23,210.68,210.86,103099.0,211.9,212.23,210.68,210.86,103099.0
2024-06-18 11:00:00,210.86,211.07,210.02,210.15,85389.0,210.86,211.07,210.02,210.15,85389.0
2024-06-18 12:00:00,210.15,210.51,209.23,209.51,109867.0,210.15,210.51,209.23,209.51,109867.0
2024-06-18 13:00:00,209.51,209.53,208.74,209.02,129967.0,209.51,209.53,208.74,209.02,129967.0
2024-06-18 14:00:00,208.97,209.19,208.39,208.64,114019.0,208.97,209.19,208.39,208.64,114019.0
2024-06-18 15:00:00,208.64,208.64,207.37,207.67,383071.0,208.64,208.64,207.37,207.67,383071.0
2024-06-20 09:30:00,210.32,213.21,209.35,212.24,231077.0,210.32,213.21,209.35,212.24,231077.0
2024-06-20 10:00:00,212.24,215.78,211.76,215.11,356105.0,212.24,215.78,211.76,215.11,356105.0
2024-06-20 11:00:00,215.19,215.42,213.65,213.78,125902.0,215.19,215.42,213.65,213.78,125902.0
2024-06-20 12:00:00,213.8,214.57,213.43,214.57,104973.0,213.8,214.57,213.43,214.57,104973.0
2024-06-20 13:00:00,214.58,216.03,214.49,215.99,178207.0,214.58,216.03,214.49,215.99,178207.0
2024-06-20 14:00:00,215.97,216.35,215.06,215.06,222639.0,215.97,216.35,215.06,215.06,222639.0
2024-06-20 15:00:00,215.12,215.2,213.67,214.6,366280.0,215.12,215.2,213.67,214.6,366280.0
2024-06-21 09:30:00,216.78,218.56,216.27,217.84,352718.0,216.78,218.56,216.27,217.84,352718.0
2024-06-21 10:00:00,217.92,218.3,216.84,218.12,292470.0,217.92,218.3,216.84,218.12,292470.0
2024-06-21 11:00:00,218.12,218.54,217.89,218.41,219155.0,218.12,218.54,217.89,218.41,219155.0
2024-06-21 12:00:00,218.41,218.75,218.08,218.64,116774.0,218.41,218.75,218.08,218.64,116774.0
2024-06-21 13:00:00,218.59,219.57,218.53,219.29,120285.0,218.59,219.57,218.53,219.29,120285.0
2024-06-21 14:00:00,219.3,219.54,219.08,219.47,98552.0,219.3,219.54,219.08,219.47,98552.0
2024-06-21 15:00:00,219.42,219.7,218.9,219.08,308441.0,219.42,219.7,218.9,219.08,308441.0
2024-06-24 09:30:00,218.22,219.34,217.76,218.56,242829.0,218.22,219.34,217.76,218.56,242829.0
2024-06-24 10:00:00,218.75,220.0,218.17,219.28,103575.0,218.75,220.0,218.17,219.28,103575.0
2024-06-24 11:00:00,219.42,219.42,217.87,218.24,63099.0,219.42,219.42,217.87,218.24,63099.0
2024-06-24 12:00:00,218.23,218.23,217.45,217.93,101666.0,218.23,218.23,217.45,217.93,101666.0
2024-06-24 13:00:00,217.91,218.06,217.43,217.44,43684.0,217.91,218.06,217.43,217.44,43684.0
2024-06-24 14:00:00,217.43,218.53,217.41,218.42,58758.0,217.43,218.53,217.41,218.42,58758.0
2024-06-24 15:00:00,218.37,219.58,217.81,218.72,320361.0,218.37,219.58,217.81,218.72,320361.0
2024-06-25 09:30:00,219.28,219.59,217.97,217.97,52908.0,219.28,219.59,217.97,217.97,52908.0
2024-06-25 10:00:00,218.09,218.94,217.95,218.13,62112.0,218.09,218.94,217.95,218.13,62112.0
2024-06-25 11:00:00,218.12,218.24,216.99,217.0,84057.0,218.12,218.24,216.99,217.0,84057.0
2024-06-25 12:00:00,217.0,217.91,216.91,217.49,88167.0,217.0,217.91,216.91,217.49,88167.0
2024-06-25 13:00:00,217.49,217.91,217.07,217.88,50084.0,217.49,217.91,217.07,217.88,50084.0
2024-06-25 14:00:00,217.88,218.34,217.6,218.17,54051.0,217.88,218.34,217.6,218.17,54051.0
2024-06-25 15:00:00,218.11,218.23,217.1,217.35,169954.0,218.11,218.23,217.1,217.35,169954.0
2024-06-26 09:30:00,216.48,219.01,216.27,218.05,55962.0,216.48,219.01,216.27,218.05,55962.0
2024-06-26 10:00:00,217.76,218.96,217.03,217.47,89575.0,217.76,218.96,217.03,217.47,89575.0
2024-06-26 11:00:00,217.41,217.68,216.81,217.02,134579.0,217.41,217.68,216.81,217.02,134579.0
2024-06-26 12:00:00,217.02,217.15,216.25,216.59,110458.0,217.02,217.15,216.25,216.59,110458.0
2024-06-26 13:00:00,216.59,216.77,215.81,216.6,76847.0,216.59,216.77,215.81,216.6,76847.0
2024-06-26 14:00:00,216.59,217.31,216.5,216.73,114784.0,216.59,217.31,216.5,216.73,114784.0
2024-06-26 15:00:00,216.65,216.95,216.21,216.78,321030.0,216.65,216.95,216.21,216.78,321030.0
2024-06-27 09:30:00,217.55,218.31,217.26,218.3,42860.0,217.55,218.31,217.26,218.3,42860.0
2024-06-27 10:00:00,218.3,220.96,218.22,220.96,153539.0,218.3,220.96,218.22,220.96,153539.0
2024-06-27 11:00:00,220.93,222.2,220.47,222.2,127101.0,220.93,222.2,220.47,222.2,127101.0
2024-06-27 12:00:00,222.13,222.97,222.09,222.26,144347.0,222.13,222.97,222.09,222.26,144347.0
2024-06-27 13:00:00,222.26,222.86,222.04,222.48,112802.0,222.26,222.86,222.04,222.48,112802.0
2024-06-27 14:00:00,222.43,223.42,222.26,223.34,143468.0,222.43,223.42,222.26,223.34,143468.0
2024-06-27 15:00:00,223.35,224.14,223.24,223.29,304464.0,223.35,224.14,223.24,223.29,304464.0
2024-06-28 09:30:00,223.35,224.34,221.96,222.48,80233.0,223.35,224.34,221.96,222.48,80233.0
2024-06-28 10:00:00,222.64,225.41,222.48,224.76,175450.0,222.64,225.41,222.48,224.76,175450.0
2024-06-28 11:00:00,224.85,225.2,224.03,224.49,108249.0,224.85,225.2,224.03,224.49,108249.0
2024-06-28 12:00:00,224.57,224.66,223.15,223.56,94771.0,224.57,224.66,223.15,223.56,94771.0
2024-06-28 13:00:00,223.55,224.14,223.33,223.61,83371.0,223.55,224.14,223.33,223.61,83371.0
2024-06-28 14:00:00,223.56,224.38,223.55,224.16,120373.0,223.56,224.38,223.55,224.16,120373.0
2024-06-28 15:00:00,224.13,224.39,222.83,223.57,265259.0,224.13,224.39,222.83,223.57,265259.0
2024-07-01 09:30:00,223.0,223.28,220.02,220.61,78561.0,223.0,223.28,220.02,220.61,78561.0
2024-07-01 10:00:00,220.66,222.85,219.57,222.73,140624.0,220.66,222.85,219.57,222.73,140624.0
2024-07-01 11:00:00,222.67,224.7,222.38,224.48,127641.0,222.67,224.7,222.38,224.48,127641.0
2024-07-01 12:00:00,224.45,225.41,223.96,224.93,204217.0,224.45,225.41,223.96,224.93,204217.0
2024-07-01 13:00:00,224.91,225.31,224.69,225.18,77423.0,224.91,225.31,224.69,225.18,77423.0
2024-07-01 14:00:00,225.12,225.41,224.86,225.12,76956.0,225.12,225.41,224.86,225.12,76956.0
2024-07-01 15:00:00,225.12,225.19,223.38,224.82,121710.0,225.12,225.19,223.38,224.82,121710.0
2024-07-02 09:30:00,223.12,225.73,223.02,225.16,77036.0,223.12,225.73,223.02,225.16,77036.0
2024-07-02 10:00:00,225.16,225.67,224.17,225.52,102853.0,225.16,225.67,224.17,225.52,102853.0
2024-07-02 11:00:00,225.55,225.9,224.96,225.2,89759.0,225.55,225.9,224.96,225.2,89759.0
2024-07-02 12:00:00,225.08,225.43,224.99,225.18,64604.0,225.08,225.43,224.99,225.18,64604.0
2024-07-02 13:00:00,225.21,226.4,225.14,226.28,73253.0,225.21,226.4,225.14,226.28,73253.0
2024-07-02 14:00:00,226.28,226.43,225.82,226.01,60929.0,226.28,226.43,225.82,226.01,60929.0
2024-07-02 15:00:00,226.02,226.79,225.88,226.76,168750.0,226.02,226.79,225.88,226.76,168750.0
2024-07-03 09:30:00,227.2,228.95,226.72,227.71,73720.0,227.2,228.95,226.72,227.71,73720.0
2024-07-03 10:00:00,227.7,228.0,225.82,226.05,113066.0,227.7,228.0,225.82,226.05,113066.0
2024-07-03 11:00:00,226.05,226.58,225.35,225.87,85078.0,226.05,226.58,225.35,225.87,85078.0
2024-07-03 12:00:00,225.84,226.77,225.35,225.58,143288.0,225.84,226.77,225.35,225.58,143288.0
2024-07-05 09:30:00,224.95,227.9,224.01,226.85,99834.0,224.95,227.9,224.01,226.85,99834.0
2024-07-05 10:00:00,226.96,229.35,226.87,228.25,126379.0,226.96,229.35,226.87,228.25,126379.0
2024-07-05 11:00:00,228.26,229.16,228.15,228.51,69412.0,228.26,229.16,228.15,228.51,69412.0
2024-07-05 12:00:00,228.48,228.61,227.32,227.59,58540.0,228.48,228.61,227.32,227.59,58540.0
2024-07-05 13:00:00,227.59,228.1,227.11,227.93,54082.0,227.59,228.1,227.11,227.93,54082.0
2024-07-05 14:00:00,227.9,228.34,227.62,228.03,47650.0,227.9,228.34,227.62,228.03,47650.0
2024-07-05 15:00:00,227.99,229.35,227.8,229.03,206071.0,227.99,229.35,227.8,229.03,206071.0
2024-07-08 09:30:00,226.51,226.97,223.82,225.64,122313.0,226.51,226.97,223.82,225.64,122313.0
2024-07-08 10:00:00,225.69,227.01,225.4,226.58,182050.0,225.69,227.01,225.4,226.58,182050.0
2024-07-08 11:00:00,226.61,227.39,226.28,227.05,124589.0,226.61,227.39,226.28,227.05,124589.0
2024-07-08 12:00:00,227.0,227.21,226.36,227.2,88041.0,227.0,227.21,226.36,227.2,88041.0
2024-07-08 13:00:00,227.2,227.29,226.87,227.12,50368.0,227.2,227.29,226.87,227.12,50368.0
2024-07-08 14:00:00,227.06,228.99,226.74,227.28,102130.0,227.06,228.99,226.74,227.28,102130.0
2024-07-08 15:00:00,227.2,227.5,226.33,226.5,241418.0,227.2,227.5,226.33,226.5,241418.0
2024-07-09 09:30:00,225.13,226.23,223.36,223.84,65643.0,225.13,226.23,223.36,223.84,65643.0
2024-07-09 10:00:00,223.67,223.82,221.52,221.84,168382.0,223.67,223.82,221.52,221.84,168382.0
2024-07-09 11:00:00,221.77,222.98,221.57,222.56,186404.0,221.77,222.98,221.57,222.56,186404.0
2024-07-09 12:00:00,222.69,224.29,222.59,223.86,178113.0,222.69,224.29,222.59,223.86,178113.0
2024-07-09 13:00:00,223.85,224.73,222.12,223.11,138539.0,223.85,224.73,222.12,223.11,138539.0
2024-07-09 14:00:00,223.03,223.23,222.56,222.57,67185.0,223.03,223.23,222.56,222.57,67185.0
2024-07-09 15:00:00,222.63,223.68,222.44,223.1,230362.0,222.63,223.68,222.44,223.1,230362.0
2024-07-10 09:30:00,223.36,224.22,221.4,221.72,51962.0,223.36,224.22,221.4,221.72,51962.0
2024-07-10 10:00:00,221.72,222.7,220.33,222.09,182572.0,221.72,222.7,220.33,222.09,182572.0
2024-07-10 11:00:00,222.01,222.83,221.53,221.77,71444.0,222.01,222.83,221.53,221.77,71444.0
2024-07-10 12:00:00,221.78,222.92,221.62,222.71,87161.0,221.78,222.92,221.62,222.71,87161.0
2024-07-10 13:00:00,222.71,224.12,222.67,223.99,77998.0,222.71,224.12,222.67,223.99,77998.0
2024-07-10 14:00:00,223.88,224.43,223.59,224.02,98314.0,223.88,224.43,223.59,224.02,98314.0
2024-07-10 15:00:00,224.01,224.01,222.54,223.12,350388.0,224.01,224.01,222.54,223.12,350388.0
2024-07-11 09:30:00,224.09,227.25,222.75,227.0,104271.0,224.09,227.25,222.75,227.0,104271.0
2024-07-11 10:00:00,227.21,228.14,226.46,227.11,498965.0,227.21,228.14,226.46,227.11,498965.0
2024-07-11 11:00:00,227.33,227.84,226.84,227.21,227671.0,227.33,227.84,226.84,227.21,227671.0
2024-07-11 12:00:00,227.13,227.28,226.22,226.73,221499.0,227.13,227.28,226.22,226.73,221499.0
2024-07-11 13:00:00,226.8,227.17,226.16,226.3,77960.0,226.8,227.17,226.16,226.3,77960.0
2024-07-11 14:00:00,226.38,226.82,226.0,226.21,148422.0,226.38,226.82,226.0,226.21,148422.0
2024-07-11 15:00:00,226.21,227.1,226.03,226.83,267712.0,226.21,227.1,226.03,226.83,267712.0
2024-07-12 09:30:00,226.78,227.2,226.01,226.82,58307.0,226.78,227.2,226.01,226.82,58307.0
2024-07-12 10:00:00,226.91,229.1,226.49,228.46,201482.0,226.91,229.1,226.49,228.46,201482.0
2024-07-12 11:00:00,228.51,229.48,228.4,229.1,117626.0,228.51,229.48,228.4,229.1,117626.0
2024-07-12 12:00:00,229.14,229.64,228.96,229.27,87481.0,229.14,229.64,228.96,229.27,87481.0
2024-07-12 13:00:00,229.3,230.13,229.04,229.66,117909.0,229.3,230.13,229.04,229.66,117909.0
2024-07-12 14:00:00,229.71,230.13,229.55,230.05,56484.0,229.71,230.13,229.55,230.05,56484.0
2024-07-12 15:00:00,229.95,230.34,229.6,230.0,243576.0,229.95,230.34,229.6,230.0,243576.0
2024-07-15 09:30:00,230.7,232.96,230.0,232.96,196791.0,230.7,232.96,230.0,232.96,196791.0
2024-07-15 10:00:00,232.92,233.68,231.3,233.45,169527.0,232.92,233.68,231.3,233.45,169527.0
2024-07-15 11:00:00,233.52,233.86,233.04,233.44,152640.0,233.52,233.86,233.04,233.44,152640.0
2024-07-15 12:00:00,233.42,233.43,231.76,232.17,232692.0,233.42,233.43,231.76,232.17,232692.0
2024-07-15 13:00:00,232.16,232.45,230.87,231.35,512150.0,232.16,232.45,230.87,231.35,512150.0
2024-07-15 14:00:00,231.28,232.24,231.23,231.94,195176.0,231.28,232.24,231.23,231.94,195176.0
2024-07-15 15:00:00,231.9,232.75,231.65,232.51,366944.0,231.9,232.75,231.65,232.51,366944.0
2024-07-16 09:30:00,232.95,235.07,232.83,234.58,44556.0,232.95,235.07,232.83,234.58,44556.0
2024-07-16 10:00:00,234.74,234.74,232.65,233.43,90376.0,234.74,234.74,232.65,233.43,90376.0
2024-07-16 11:00:00,233.49,234.23,233.31,233.72,44760.0,233.49,234.23,233.31,233.72,44760.0
2024-07-16 12:00:00,233.79,234.9,233.63,234.81,53523.0,233.79,234.9,233.63,234.81,53523.0
2024-07-16 13:00:00,234.81,235.17,234.42,234.75,178352.0,234.81,235.17,234.42,234.75,178352.0
2024-07-16 14:00:00,234.64,235.66,234.61,235.44,78796.0,234.64,235.66,234.61,235.44,78796.0
2024-07-16 15:00:00,235.44,237.25,235.05,235.63,350146.0,235.44,237.25,235.05,235.63,350146.0
2024-07-17 09:30:00,233.6,236.08,233.59,235.05,93356.0,233.6,236.08,233.59,235.05,93356.0
2024-07-17 10:00:00,234.83,237.48,234.6,236.03,141629.0,234.83,237.48,234.6,236.03,141629.0
2024-07-17 11:00:00,235.98,236.12,234.48,234.72,250376.0,235.98,236.12,234.48,234.72,250376.0
2024-07-17 12:00:00,234.72,235.13,233.41,233.85,150161.0,234.72,235.13,233.41,233.85,150161.0
2024-07-17 13:00:00,233.83,234.46,233.35,234.15,84575.0,233.83,234.46,233.35,234.15,84575.0
2024-07-17 14:00:00,234.14,234.74,232.33,232.45,131653.0,234.14,234.74,232.33,232.45,131653.0
2024-07-17 15:00:00,232.48,232.83,231.27,231.71,294162.0,232.48,232.83,231.27,231.71,294162.0
2024-07-18 09:30:00,232.76,235.0,229.15,230.08,53253.0,232.76,235.0,229.15,230.08,53253.0
2024-07-18 10:00:00,230.02,231.6,229.22,231.36,183254.0,230.02,231.6,229.22,231.36,183254.0
2024-07-18 11:00:00,231.42,231.65,230.55,231.49,208530.0,231.42,231.65,230.55,231.49,208530.0
2024-07-18 12:00:00,231.5,232.79,230.89,232.56,201293.0,231.5,232.79,230.89,232.56,201293.0
2024-07-18 13:00:00,232.51,232.99,231.32,231.49,163120.0,232.51,232.99,231.32,231.49,163120.0
2024-07-18 14:00:00,231.57,231.57,230.43,230.71,62909.0,231.57,231.57,230.43,230.71,62909.0
2024-07-18 15:00:00,230.72,231.4,230.29,230.59,186824.0,230.72,231.4,230.29,230.59,186824.0
2024-07-19 09:30:00,219.64,224.08,218.46,220.41,401806.0,219.64,224.08,218.46,220.41,401806.0
2024-07-19 10:00:00,220.25,226.47,219.66,225.48,295416.0,220.25,226.47,219.66,225.48,295416.0
2024-07-19 11:00:00,225.58,227.0,223.27,225.97,166647.0,225.58,227.0,223.27,225.97,166647.0
2024-07-19 12:00:00,225.74,227.11,225.7,226.06,146995.0,225.74,227.11,225.7,226.06,146995.0
2024-07-19 13:00:00,226.16,227.13,225.64,226.77,160948.0,226.16,227.13,225.64,226.77,160948.0
2024-07-19 14:00:00,226.77,226.91,225.6,226.54,169688.0,226.77,226.91,225.6,226.54,169688.0
2024-07-19 15:00:00,226.54,227.97,226.42,227.47,290439.0,226.54,227.97,226.42,227.47,290439.0
2024-07-22 09:30:00,228.58,229.0,226.51,226.51,618562.0,228.58,229.0,226.51,226.51,618562.0
2024-07-22 10:00:00,226.67,229.41,225.52,229.11,374093.0,226.67,229.41,225.52,229.11,374093.0
2024-07-22 11:00:00,229.14,229.95,227.77,228.07,113397.0,229.14,229.95,227.77,228.07,113397.0
2024-07-22 12:00:00,228.16,228.77,227.63,228.54,35638.0,228.16,228.77,227.63,228.54,35638.0
2024-07-22 13:00:00,228.5,228.9,228.2,228.9,38740.0,228.5,228.9,228.2,228.9,38740.0
2024-07-22 14:00:00,228.9,228.9,228.33,228.53,69601.0,228.9,228.9,228.33,228.53,69601.0
2024-07-22 15:00:00,228.47,229.22,228.33,229.0,212534.0,228.47,229.22,228.33,229.0,212534.0
2024-07-23 09:30:00,230.0,232.24,229.23,229.23,35074.0,230.0,232.24,229.23,229.23,35074.0
2024-07-23 10:00:00,229.42,231.42,227.66,227.87,86130.0,229.42,231.42,227.66,227.87,86130.0
2024-07-23 11:00:00,227.9,229.24,227.59,227.77,110618.0,227.9,229.24,227.59,227.77,110618.0
2024-07-23 12:00:00,227.71,227.84,226.1,226.42,96732.0,227.71,227.84,226.1,226.42,96732.0
2024-07-23 13:00:00,226.31,227.46,226.22,227.38,63247.0,226.31,227.46,226.22,227.38,63247.0
2024-07-23 14:00:00,227.38,227.79,227.0,227.58,46583.0,227.38,227.79,227.0,227.58,46583.0
2024-07-23 15:00:00,227.49,227.5,225.83,225.93,255245.0,227.49,227.5,225.83,225.93,255245.0
2024-07-24 09:30:00,225.16,225.47,223.46,224.1,67955.0,225.16,225.47,223.46,224.1,67955.0
2024-07-24 10:00:00,223.85,224.13,223.0,223.41,89642.0,223.85,224.13,223.0,223.41,89642.0
2024-07-24 11:00:00,223.24,223.24,221.48,221.59,114905.0,223.24,223.24,221.48,221.59,114905.0
2024-07-24 12:00:00,221.54,221.84,220.98,221.22,96234.0,221.54,221.84,220.98,221.22,96234.0
2024-07-24 13:00:00,221.12,222.17,221.12,221.89,89102.0,221.12,222.17,221.12,221.89,89102.0
2024-07-24 14:00:00,221.98,222.38,221.37,221.47,69683.0,221.98,222.38,221.37,221.47,69683.0
2024-07-24 15:00:00,221.36,221.76,220.46,220.48,251792.0,221.36,221.76,220.46,220.48,251792.0
2024-07-25 09:30:00,224.17,228.5,223.55,227.63,144300.0,224.17,228.5,223.55,227.63,144300.0
2024-07-25 10:00:00,227.55,227.99,224.56,227.89,183901.0,227.55,227.99,224.56,227.89,183901.0
2024-07-25 11:00:00,227.83,230.98,227.74,230.96,200582.0,227.83,230.98,227.74,230.96,200582.0
2024-07-25 12:00:00,230.99,232.87,230.9,232.04,275297.0,230.99,232.87,230.9,232.04,275297.0
2024-07-25 13:00:00,232.05,232.86,230.91,231.5,136745.0,232.05,232.86,230.91,231.5,136745.0
2024-07-25 14:00:00,231.55,231.58,229.9,229.9,95473.0,231.55,231.58,229.9,229.9,95473.0
2024-07-25 15:00:00,230.13,230.18,226.85,226.95,294975.0,230.13,230.18,226.85,226.95,294975.0
2024-07-26 09:30:00,228.34,230.26,227.98,229.91,32518.0,228.34,230.26,227.98,229.91,32518.0
2024-07-26 10:00:00,229.45,231.21,228.94,230.12,89926.0,229.45,231.21,228.94,230.12,89926.0
2024-07-26 11:00:00,230.16,230.84,229.66,230.45,59519.0,230.16,230.84,229.66,230.45,59519.0
2024-07-26 12:00:00,230.45,231.07,229.48,229.9,48276.0,230.45,231.07,229.48,229.9,48276.0
2024-07-26 13:00:00,229.98,230.11,229.24,229.68,40339.0,229.98,230.11,229.24,229.68,40339.0
2024-07-26 14:00:00,229.52,229.85,229.09,229.11,27638.0,229.52,229.85,229.09,229.11,27638.0
2024-07-26 15:00:00,229.04,229.61,228.53,228.61,207335.0,229.04,229.61,228.53,228.61,207335.0
2024-07-29 09:30:00,228.63,229.3,226.34,229.06,59746.0,228.63,229.3,226.34,229.06,59746.0
2024-07-29 10:00:00,228.89,229.13,226.98,227.17,70066.0,228.89,229.13,226.98,227.17,70066.0
2024-07-29 11:00:00,227.08,228.54,226.95,228.42,32979.0,227.08,228.54,226.95,228.42,32979.0
2024-07-29 12:00:00,228.29,229.99,228.29,229.58,60278.0,228.29,229.99,228.29,229.58,60278.0
2024-07-29 13:00:00,229.62,229.98,228.46,228.46,27683.0,229.62,229.98,228.46,228.46,27683.0
2024-07-29 14:00:00,228.44,228.75,227.73,228.12,89402.0,228.44,228.75,227.73,228.12,89402.0
2024-07-29 15:00:00,228.0,228.16,226.97,227.08,210543.0,228.0,228.16,226.97,227.08,210543.0
2024-07-30 09:30:00,228.0,229.45,227.38,229.41,37187.0,228.0,229.45,227.38,229.41,37187.0
2024-07-30 10:00:00,229.38,229.52,227.06,227.25,87838.0,229.38,229.52,227.06,227.25,87838.0
2024-07-30 11:00:00,227.54,227.56,226.07,226.74,93658.0,227.54,227.56,226.07,226.74,93658.0
2024-07-30 12:00:00,226.74,227.15,225.95,225.98,88723.0,226.74,227.15,225.95,225.98,88723.0
2024-07-30 13:00:00,225.95,226.14,224.91,225.42,71306.0,225.95,226.14,224.91,225.42,71306.0
2024-07-30 14:00:00,225.5,227.4,225.46,226.61,117706.0,225.5,227.4,225.46,226.61,117706.0
2024-07-30 15:00:00,226.54,227.51,226.01,226.33,272168.0,226.54,227.51,226.01,226.33,272168.0
2024-07-31 09:30:00,229.65,229.65,225.89,229.14,101935.0,229.65,229.65,225.89,229.14,101935.0
2024-07-31 10:00:00,229.15,231.24,228.73,229.05,125505.0,229.15,231.24,228.73,229.05,125505.0
2024-07-31 11:00:00,229.09,230.29,228.61,228.72,135184.0,229.09,230.29,228.61,228.72,135184.0
2024-07-31 12:00:00,228.63,228.68,227.6,227.72,49227.0,228.63,228.68,227.6,227.72,49227.0
2024-07-31 13:00:00,227.71,228.84,227.61,227.62,79501.0,227.71,228.84,227.61,227.62,79501.0
2024-07-31 14:00:00,227.75,227.91,226.97,227.68,93205.0,227.75,227.91,226.97,227.68,93205.0
2024-07-31 15:00:00,227.75,228.62,226.59,227.16,172601.0,227.75,228.62,226.59,227.16,172601.0
2024-08-01 09:30:00,227.33,228.41,225.2,228.11,73064.0,227.33,228.41,225.2,228.11,73064.0
2024-08-01 10:00:00,227.91,228.39,224.79,224.93,53637.0,227.91,228.39,224.79,224.93,53637.0
2024-08-01 11:00:00,225.0,225.07,223.32,223.76,54477.0,225.0,225.07,223.32,223.76,54477.0
2024-08-01 12:00:00,223.63,224.58,222.97,222.97,53403.0,223.63,224.58,222.97,222.97,53403.0
2024-08-01 13:00:00,223.06,223.06,220.39,221.43,55368.0,223.06,223.06,220.39,221.43,55368.0
2024-08-01 14:00:00,221.3,221.59,220.47,221.13,56898.0,221.3,221.59,220.47,221.13,56898.0
2024-08-01 15:00:00,221.24,223.37,221.09,222.49,189924.0,221.24,223.37,221.09,222.49,189924.0
2024-08-02 09:30:00,218.48,220.0,213.0,213.66,128143.0,218.48,220.0,213.0,213.66,128143.0
2024-08-02 10:00:00,214.11,215.59,212.17,212.39,165077.0,214.11,215.59,212.17,212.39,165077.0
2024-08-02 11:00:00,212.43,214.31,212.13,214.18,92800.0,212.43,214.31,212.13,214.18,92800.0
2024-08-02 12:00:00,214.22,214.57,213.5,214.12,116775.0,214.22,214.57,213.5,214.12,116775.0
2024-08-02 13:00:00,214.22,214.85,213.0,214.7,302487.0,214.22,214.85,213.0,214.7,302487.0
2024-08-02 14:00:00,214.77,215.26,213.93,214.31,146600.0,214.77,215.26,213.93,214.31,146600.0
2024-08-02 15:00:00,214.46,215.63,213.72,214.77,316224.0,214.46,215.63,213.72,214.77,316224.0
2024-08-05 09:30:00,199.99,209.54,199.81,207.09,260001.0,199.99,209.54,199.81,207.09,260001.0
2024-08-05 10:00:00,207.03,211.26,206.58,209.36,361717.0,207.03,211.26,206.58,209.36,361717.0
2024-08-05 11:00:00,209.24,211.92,208.58,211.17,179414.0,209.24,211.92,208.58,211.17,179414.0
2024-08-05 12:00:00,210.83,212.0,208.57,208.89,117578.0,210.83,212.0,208.57,208.89,117578.0
2024-08-05 13:00:00,208.83,210.46,208.77,210.11,98809.0,208.83,210.46,208.77,210.11,98809.0
2024-08-05 14:00:00,209.69,209.88,207.0,208.08,141435.0,209.69,209.88,207.0,208.08,141435.0
2024-08-05 15:00:00,208.05,208.99,207.13,207.75,557130.0,208.05,208.99,207.13,207.75,557130.0
2024-08-06 09:30:00,209.46,210.39,207.72,209.63,161785.0,209.46,210.39,207.72,209.63,161785.0
2024-08-06 10:00:00,209.44,210.93,208.95,210.33,228015.0,209.44,210.93,208.95,210.33,228015.0
2024-08-06 11:00:00,210.4,211.05,209.3,210.95,136068.0,210.4,211.05,209.3,210.95,136068.0
2024-08-06 12:00:00,210.86,212.71,209.86,212.39,221955.0,210.86,212.71,209.86,212.39,221955.0
2024-08-06 13:00:00,212.48,214.04,212.35,213.64,170323.0,212.48,214.04,212.35,213.64,170323.0
2024-08-06 14:00:00,213.64,213.78,212.34,212.46,138968.0,213.64,213.78,212.34,212.46,138968.0
2024-08-06 15:00:00,212.33,212.78,211.15,211.24,331464.0,212.33,212.78,211.15,211.24,331464.0
2024-08-07 09:30:00,213.34,220.05,212.64,218.49,126371.0,213.34,220.05,212.64,218.49,126371.0
2024-08-07 10:00:00,218.71,219.92,216.25,217.16,85036.0,218.71,219.92,216.25,217.16,85036.0
2024-08-07 11:00:00,217.16,217.61,214.0,214.74,75362.0,217.16,217.61,214.0,214.74,75362.0
2024-08-07 12:00:00,214.65,215.03,213.69,214.41,204081.0,214.65,215.03,213.69,214.41,204081.0
2024-08-07 13:00:00,214.22,214.49,212.41,212.41,130092.0,214.22,214.49,212.41,212.41,130092.0
2024-08-07 14:00:00,212.44,213.08,211.41,212.3,223884.0,212.44,213.08,211.41,212.3,223884.0
2024-08-07 15:00:00,212.27,212.84,210.07,210.14,322761.0,212.27,212.84,210.07,210.14,322761.0
2024-08-08 09:30:00,212.17,213.53,210.68,213.18,36852.0,212.17,213.53,210.68,213.18,36852.0
2024-08-08 10:00:00,213.28,214.11,212.61,213.37,135462.0,213.28,214.11,212.61,213.37,135462.0
2024-08-08 11:00:00,213.37,213.51,211.89,212.1,123927.0,213.37,213.51,211.89,212.1,123927.0
2024-08-08 12:00:00,212.12,212.46,211.24,211.59,92778.0,212.12,212.46,211.24,211.59,92778.0
2024-08-08 13:00:00,211.75,212.88,211.24,212.45,107988.0,211.75,212.88,211.24,212.45,107988.0
2024-08-08 14:00:00,212.46,213.36,212.33,212.5,111232.0,212.46,213.36,212.33,212.5,111232.0
2024-08-08 15:00:00,212.45,212.75,211.75,212.16,590449.0,212.45,212.75,211.75,212.16,590449.0
2024-08-09 09:30:00,212.5,213.46,211.58,211.63,71424.0,212.5,213.46,211.58,211.63,71424.0
2024-08-09 10:00:00,211.81,213.32,211.62,212.59,114325.0,211.81,213.32,211.62,212.59,114325.0
2024-08-09 11:00:00,212.59,213.21,212.46,212.57,110902.0,212.59,213.21,212.46,212.57,110902.0
2024-08-09 12:00:00,212.57,212.68,211.68,212.09,110735.0,212.57,212.68,211.68,212.09,110735.0
2024-08-09 13:00:00,212.09,212.96,211.97,212.54,250445.0,212.09,212.96,211.97,212.54,250445.0
2024-08-09 14:00:00,212.56,212.72,212.2,212.52,110349.0,212.56,212.72,212.2,212.52,110349.0
2024-08-09 15:00:00,212.53,212.86,211.4,211.88,518526.0,212.53,212.86,211.4,211.88,518526.0
2024-08-12 09:30:00,211.89,213.4,210.4,210.78,52167.0,211.89,213.4,210.4,210.78,52167.0
2024-08-12 10:00:00,210.73,212.49,210.69,212.31,112295.0,210.73,212.49,210.69,212.31,112295.0
2024-08-12 11:00:00,212.31,212.75,211.19,212.38,147986.0,212.31,212.75,211.19,212.38,147986.0
2024-08-12 12:00:00,212.27,213.28,211.43,211.43,247751.0,212.27,213.28,211.43,211.43,247751.0
2024-08-12 13:00:00,211.37,211.69,210.92,211.23,179998.0,211.37,211.69,210.92,211.23,179998.0
2024-08-12 14:00:00,211.27,211.4,210.6,210.74,186245.0,211.27,211.4,210.6,210.74,186245.0
2024-08-12 15:00:00,210.78,211.1,209.88,210.78,419541.0,210.78,211.1,209.88,210.78,419541.0
2024-08-13 09:30:00,210.49,212.6,209.73,211.91,95751.0,210.49,212.6,209.73,211.91,95751.0
2024-08-13 10:00:00,211.93,213.47,211.83,213.42,206924.0,211.93,213.47,211.83,213.42,206924.0
2024-08-13 11:00:00,213.42,215.24,213.33,214.96,108230.0,213.42,215.24,213.33,214.96,108230.0
2024-08-13 12:00:00,215.01,215.5,214.89,215.39,57840.0,215.01,215.5,214.89,215.39,57840.0
2024-08-13 13:00:00,215.33,215.42,214.76,215.28,85904.0,215.33,215.42,214.76,215.28,85904.0
2024-08-13 14:00:00,215.15,216.13,214.73,216.12,112468.0,215.15,216.13,214.73,216.12,112468.0
2024-08-13 15:00:00,216.07,217.45,215.9,216.34,312865.0,216.07,217.45,215.9,216.34,312865.0
2024-08-14 09:30:00,216.29,221.54,216.16,220.39,166767.0,216.29,221.54,216.16,220.39,166767.0
2024-08-14 10:00:00,220.33,220.69,218.66,220.6,149984.0,220.33,220.69,218.66,220.6,149984.0
2024-08-14 11:00:00,220.54,223.63,220.54,222.72,258147.0,220.54,223.63,220.54,222.72,258147.0
2024-08-14 12:00:00,222.49,222.54,220.82,221.55,114016.0,222.49,222.54,220.82,221.55,114016.0
2024-08-14 13:00:00,221.37,222.36,221.32,222.14,168815.0,221.37,222.36,221.32,222.14,168815.0
2024-08-14 14:00:00,222.05,223.37,221.47,222.78,147128.0,222.05,223.37,221.47,222.78,147128.0
2024-08-14 15:00:00,222.73,223.22,221.81,222.89,413333.0,222.73,223.22,221.81,222.89,413333.0
2024-08-15 09:30:00,225.84,232.13,225.3,230.91,476594.0,225.84,232.13,225.3,230.91,476594.0
2024-08-15 10:00:00,230.98,232.71,230.24,231.28,326924.0,230.98,232.71,230.24,231.28,326924.0
2024-08-15 11:00:00,231.44,232.53,230.91,232.17,157498.0,231.44,232.53,230.91,232.17,157498.0
2024-08-15 12:00:00,232.05,232.23,231.23,231.48,78539.0,232.05,232.23,231.23,231.48,78539.0
2024-08-15 13:00:00,231.48,232.07,230.67,231.91,87650.0,231.48,232.07,230.67,231.91,87650.0
2024-08-15 14:00:00,231.91,232.27,231.14,231.81,114327.0,231.91,232.27,231.14,231.81,114327.0
2024-08-15 15:00:00,231.78,232.48,231.4,231.63,521272.0,231.78,232.48,231.4,231.63,521272.0
2024-08-16 09:30:00,232.44,232.44,230.32,230.49,74488.0,232.44,232.44,230.32,230.49,74488.0
2024-08-16 10:00:00,230.55,232.12,230.55,231.69,86329.0,230.55,232.12,230.55,231.69,86329.0
2024-08-16 11:00:00,231.62,232.94,231.55,232.52,49057.0,231.62,232.94,231.55,232.52,49057.0
2024-08-16 12:00:00,232.5,232.92,231.86,232.58,86718.0,232.5,232.92,231.86,232.58,86718.0
2024-08-16 13:00:00,232.65,232.97,232.29,232.7,184359.0,232.65,232.97,232.29,232.7,184359.0
2024-08-16 14:00:00,232.74,232.85,231.23,231.99,169757.0,232.74,232.85,231.23,231.99,169757.0
2024-08-16 15:00:00,232.0,232.15,231.59,231.81,297473.0,232.0,232.15,231.59,231.81,297473.0
2024-08-19 09:30:00,229.94,232.19,229.5,232.12,365904.0,229.94,232.19,229.5,232.12,365904.0
2024-08-19 10:00:00,232.04,232.34,229.71,231.29,229049.0,232.04,232.34,229.71,231.29,229049.0
2024-08-19 11:00:00,231.27,231.31,230.39,230.64,84279.0,231.27,231.31,230.39,230.64,84279.0
2024-08-19 12:00:00,230.7,231.2,230.44,231.1,59192.0,230.7,231.2,230.44,231.1,59192.0
2024-08-19 13:00:00,231.18,231.18,230.23,230.9,95544.0,231.18,231.18,230.23,230.9,95544.0
2024-08-19 14:00:00,230.9,231.21,230.46,230.72,83734.0,230.9,231.21,230.46,230.72,83734.0
2024-08-19 15:00:00,230.72,232.7,230.23,232.65,369292.0,230.72,232.7,230.23,232.65,369292.0
2024-08-20 09:30:00,232.98,234.32,231.03,232.84,194664.0,232.98,234.32,231.03,232.84,194664.0
2024-08-20 10:00:00,232.84,233.64,232.47,232.91,144105.0,232.84,233.64,232.47,232.91,144105.0
2024-08-20 11:00:00,233.05,233.8,232.41,233.8,99834.0,233.05,233.8,232.41,233.8,99834.0
2024-08-20 12:00:00,233.78,234.44,232.4,232.5,160109.0,233.78,234.44,232.4,232.5,160109.0
2024-08-20 13:00:00,232.39,232.41,231.82,231.88,52706.0,232.39,232.41,231.82,231.88,52706.0
2024-08-20 14:00:00,231.91,232.03,231.43,231.76,71472.0,231.91,232.03,231.43,231.76,71472.0
2024-08-20 15:00:00,231.76,232.89,231.66,232.42,196698.0,231.76,232.89,231.66,232.42,196698.0
2024-08-21 09:30:00,233.0,233.74,232.43,233.64,182905.0,233.0,233.74,232.43,233.64,182905.0
2024-08-21 10:00:00,233.64,234.54,232.64,233.1,144101.0,233.64,234.54,232.64,233.1,144101.0
2024-08-21 11:00:00,232.99,233.85,232.6,232.65,88153.0,232.99,233.85,232.6,232.65,88153.0
2024-08-21 12:00:00,232.65,232.76,232.29,232.53,97450.0,232.65,232.76,232.29,232.53,97450.0
2024-08-21 13:00:00,232.61,232.72,232.33,232.57,121117.0,232.61,232.72,232.33,232.57,121117.0
2024-08-21 14:00:00,232.44,233.67,232.4,232.81,207755.0,232.44,233.67,232.4,232.81,207755.0
2024-08-21 15:00:00,232.85,233.61,232.7,233.45,462123.0,232.85,233.61,232.7,233.45,462123.0
2024-08-22 09:30:00,234.65,236.74,233.3,235.89,294268.0,234.65,236.74,233.3,235.89,294268.0
2024-08-22 10:00:00,235.93,236.36,233.4,233.81,441683.0,235.93,236.36,233.4,233.81,441683.0
2024-08-22 11:00:00,233.8,234.54,231.85,232.44,287382.0,233.8,234.54,231.85,232.44,287382.0
2024-08-22 12:00:00,232.54,234.24,232.47,233.4,265632.0,232.54,234.24,232.47,233.4,265632.0
2024-08-22 13:00:00,233.37,233.65,232.15,232.2,144652.0,233.37,233.65,232.15,232.2,144652.0
2024-08-22 14:00:00,232.16,232.89,231.92,232.03,212680.0,232.16,232.89,231.92,232.03,212680.0
2024-08-22 15:00:00,232.09,232.32,230.54,231.46,617037.0,232.09,232.32,230.54,231.46,617037.0
2024-08-23 09:30:00,264.99,265.7,257.63,258.38,2197277.0,264.99,265.7,257.63,258.38,2197277.0
2024-08-23 10:00:00,258.24,260.2,254.51,257.05,1634943.0,258.24,260.2,254.51,257.05,1634943.0
2024-08-23 11:00:00,256.92,258.84,254.97,258.3,502355.0,256.92,258.84,254.97,258.3,502355.0
2024-08-23 12:00:00,258.29,258.29,255.88,256.62,250444.0,258.29,258.29,255.88,256.62,250444.0
2024-08-23 13:00:00,256.82,258.17,256.56,257.77,282097.0,256.82,258.17,256.56,257.77,282097.0
2024-08-23 14:00:00,257.81,260.89,257.71,260.14,591898.0,257.81,260.89,257.71,260.14,591898.0
2024-08-23 15:00:00,259.99,260.78,259.15,259.99,1118092.0,259.99,260.78,259.15,259.99,1118092.0
2024-08-26 09:30:00,260.0,260.57,257.45,258.77,152992.0,260.0,260.57,257.45,258.77,152992.0
2024-08-26 10:00:00,259.03,261.65,258.94,260.35,256857.0,259.03,261.65,258.94,260.35,256857.0
2024-08-26 11:00:00,260.31,261.49,259.72,260.72,176017.0,260.31,261.49,259.72,260.72,176017.0
2024-08-26 12:00:00,260.61,261.01,259.68,259.81,110117.0,260.61,261.01,259.68,259.81,110117.0
2024-08-26 13:00:00,259.78,261.19,259.12,260.38,245553.0,259.78,261.19,259.12,260.38,245553.0
2024-08-26 14:00:00,260.45,262.5,259.7,261.02,199003.0,260.45,262.5,259.7,261.02,199003.0
2024-08-26 15:00:00,261.06,261.1,259.69,260.53,424905.0,261.06,261.1,259.69,260.53,424905.0
2024-08-27 09:30:00,259.66,262.75,259.43,261.86,100191.0,259.66,262.75,259.43,261.86,100191.0
2024-08-27 10:00:00,261.75,265.14,261.73,264.93,216657.0,261.75,265.14,261.73,264.93,216657.0
2024-08-27 11:00:00,265.11,265.67,263.72,265.67,154138.0,265.11,265.67,263.72,265.67,154138.0
2024-08-27 12:00:00,265.62,266.27,265.39,265.79,125246.0,265.62,266.27,265.39,265.79,125246.0
2024-08-27 13:00:00,265.91,266.07,265.21,265.68,85923.0,265.91,266.07,265.21,265.68,85923.0
2024-08-27 14:00:00,265.68,266.82,265.67,266.59,99735.0,265.68,266.82,265.67,266.59,99735.0
2024-08-27 15:00:00,266.51,266.74,264.15,264.8,547017.0,266.51,266.74,264.15,264.8,547017.0
2024-08-28 09:30:00,263.98,264.78,260.67,261.21,126824.0,263.98,264.78,260.67,261.21,126824.0
2024-08-28 10:00:00,261.19,262.24,259.64,260.87,208355.0,261.19,262.24,259.64,260.87,208355.0
2024-08-28 11:00:00,260.68,261.42,259.44,260.41,109802.0,260.68,261.42,259.44,260.41,109802.0
2024-08-28 12:00:00,260.41,261.44,260.14,260.84,89115.0,260.41,261.44,260.14,260.84,89115.0
2024-08-28 13:00:00,260.77,260.91,257.95,258.13,88190.0,260.77,260.91,257.95,258.13,88190.0
2024-08-28 14:00:00,258.13,259.6,258.09,259.54,83367.0,258.13,259.6,258.09,259.54,83367.0
2024-08-28 15:00:00,259.65,260.83,259.35,260.22,300454.0,259.65,260.83,259.35,260.22,300454.0
2024-08-29 09:30:00,262.4,264.5,261.11,263.49,105352.0,262.4,264.5,261.11,263.49,105352.0
2024-08-29 10:00:00,263.71,264.06,262.16,263.47,111612.0,263.71,264.06,262.16,263.47,111612.0
2024-08-29 11:00:00,263.53,265.34,263.45,263.93,89976.0,263.53,265.34,263.45,263.93,89976.0
2024-08-29 12:00:00,263.81,264.36,263.35,263.5,57043.0,263.81,264.36,263.35,263.5,57043.0
2024-08-29 13:00:00,263.5,263.86,262.21,263.86,71173.0,263.5,263.86,262.21,263.86,71173.0
2024-08-29 14:00:00,263.78,264.41,262.5,263.0,120616.0,263.78,264.41,262.5,263.0,120616.0
2024-08-29 15:00:00,263.1,263.36,261.81,262.34,201000.0,263.1,263.36,261.81,262.34,201000.0
2024-08-30 09:30:00,262.41,263.87,262.18,263.29,39795.0,262.41,263.87,262.18,263.29,39795.0
2024-08-30 10:00:00,263.29,264.45,262.91,263.18,110097.0,263.29,264.45,262.91,263.18,110097.0
2024-08-30 11:00:00,263.02,263.27,260.89,261.3,60134.0,263.02,263.27,260.89,261.3,60134.0
2024-08-30 12:00:00,261.25,262.09,260.35,260.98,40051.0,261.25,262.09,260.35,260.98,40051.0
2024-08-30 13:00:00,261.13,261.4,260.64,260.75,37928.0,261.13,261.4,260.64,260.75,37928.0
2024-08-30 14:00:00,260.81,262.64,260.81,262.43,62169.0,260.81,262.64,260.81,262.43,62169.0
2024-08-30 15:00:00,262.43,263.68,261.99,263.1,237241.0,262.43,263.68,261.99,263.1,237241.0
2024-09-03 09:30:00,262.99,265.57,261.74,264.55,105086.0,262.99,265.57,261.74,264.55,105086.0
2024-09-03 10:00:00,264.12,264.59,261.89,262.02,104948.0,264.12,264.59,261.89,262.02,104948.0
2024-09-03 11:00:00,262.02,263.88,262.01,262.88,71323.0,262.02,263.88,262.01,262.88,71323.0
2024-09-03 12:00:00,262.97,263.03,260.93,261.13,89059.0,262.97,263.03,260.93,261.13,89059.0
2024-09-03 13:00:00,261.13,261.85,260.69,260.72,51787.0,261.13,261.85,260.69,260.72,51787.0
2024-09-03 14:00:00,260.81,260.86,259.57,260.52,72155.0,260.81,260.86,259.57,260.52,72155.0
2024-09-03 15:00:00,260.52,260.71,258.81,260.32,325507.0,260.52,260.71,258.81,260.32,325507.0
2024-09-04 09:30:00,258.51,259.88,258.15,259.1,41601.0,258.51,259.88,258.15,259.1,41601.0
2024-09-04 10:00:00,259.27,259.91,257.07,259.84,69593.0,259.27,259.91,257.07,259.84,69593.0
2024-09-04 11:00:00,259.95,260.1,258.07,258.97,75812.0,259.95,260.1,258.07,258.97,75812.0
2024-09-04 12:00:00,259.05,259.13,258.15,258.8,68793.0,259.05,259.13,258.15,258.8,68793.0
2024-09-04 13:00:00,258.84,258.84,257.33,258.16,54036.0,258.84,258.84,257.33,258.16,54036.0
2024-09-04 14:00:00,258.16,258.58,257.34,257.62,61417.0,258.16,258.58,257.34,257.62,61417.0
2024-09-04 15:00:00,257.55,258.88,257.47,258.6,162977.0,257.55,258.88,257.47,258.6,162977.0
2024-09-05 09:30:00,255.75,256.48,254.32,255.58,100921.0,255.75,256.48,254.32,255.58,100921.0
2024-09-05 10:00:00,255.78,257.28,255.0,255.29,146070.0,255.78,257.28,255.0,255.29,146070.0
2024-09-05 11:00:00,255.29,255.29,253.2,254.66,132764.0,255.29,255.29,253.2,254.66,132764.0
2024-09-05 12:00:00,254.57,255.08,254.22,254.94,48237.0,254.57,255.08,254.22,254.94,48237.0
2024-09-05 13:00:00,254.94,256.67,254.86,256.48,46216.0,254.94,256.67,254.86,256.48,46216.0
2024-09-05 14:00:00,256.51,256.87,255.93,255.96,48719.0,256.51,256.87,255.93,255.96,48719.0
2024-09-05 15:00:00,255.94,256.36,254.57,255.78,243463.0,255.94,256.36,254.57,255.78,243463.0
2024-09-06 09:30:00,257.93,259.62,256.6,257.78,124318.0,257.93,259.62,256.6,257.78,124318.0
2024-09-06 10:00:00,257.9,257.97,252.88,253.39,214686.0,257.9,257.97,252.88,253.39,214686.0
2024-09-06 11:00:00,253.44,254.36,251.75,251.96,96259.0,253.44,254.36,251.75,251.96,96259.0
2024-09-06 12:00:00,251.93,252.39,251.25,251.5,75207.0,251.93,252.39,251.25,251.5,75207.0
2024-09-06 13:00:00,251.5,253.86,251.36,253.09,117137.0,251.5,253.86,251.36,253.09,117137.0
2024-09-06 14:00:00,253.0,253.94,252.71,253.9,127884.0,253.0,253.94,252.71,253.9,127884.0
2024-09-06 15:00:00,253.93,255.16,253.83,254.53,432040.0,253.93,255.16,253.83,254.53,432040.0
2024-09-09 09:30:00,248.71,254.25,248.39,253.68,341427.0,248.71,254.25,248.39,253.68,341427.0
2024-09-09 10:00:00,253.42,255.4,252.39,252.61,197361.0,253.42,255.4,252.39,252.61,197361.0
2024-09-09 11:00:00,252.62,254.27,251.86,254.18,158286.0,252.62,254.27,251.86,254.18,158286.0
2024-09-09 12:00:00,254.27,255.83,254.04,255.77,136854.0,254.27,255.83,254.04,255.77,136854.0
2024-09-09 13:00:00,255.82,255.83,254.44,254.44,99494.0,255.82,255.83,254.44,254.44,99494.0
2024-09-09 14:00:00,254.44,254.47,253.36,253.89,133849.0,254.44,254.47,253.36,253.89,133849.0
2024-09-09 15:00:00,253.82,254.35,253.19,253.5,476369.0,253.82,254.35,253.19,253.5,476369.0
2024-09-10 09:30:00,256.18,256.18,253.03,254.26,87895.0,256.18,256.18,253.03,254.26,87895.0
2024-09-10 10:00:00,254.4,255.79,253.61,254.07,98205.0,254.4,255.79,253.61,254.07,98205.0
2024-09-10 11:00:00,254.03,254.93,252.81,252.81,119975.0,254.03,254.93,252.81,252.81,119975.0
2024-09-10 12:00:00,252.81,253.39,252.32,252.92,73447.0,252.81,253.39,252.32,252.92,73447.0
2024-09-10 13:00:00,253.04,253.95,252.74,253.63,99474.0,253.04,253.95,252.74,253.63,99474.0
2024-09-10 14:00:00,253.74,254.38,253.19,253.52,96869.0,253.74,254.38,253.19,253.52,96869.0
2024-09-10 15:00:00,253.43,255.7,253.37,255.58,346541.0,253.43,255.7,253.37,255.58,346541.0
2024-09-11 09:30:00,256.0,256.0,252.48,253.59,70680.0,256.0,256.0,252.48,253.59,70680.0
2024-09-11 10:00:00,253.58,253.96,247.84,248.72,248052.0,253.58,253.96,247.84,248.72,248052.0
2024-09-11 11:00:00,248.72,251.71,248.36,251.33,133134.0,248.72,251.71,248.36,251.33,133134.0
2024-09-11 12:00:00,251.17,253.21,250.98,253.02,71189.0,251.17,253.21,250.98,253.02,71189.0
2024-09-11 13:00:00,253.07,254.47,253.04,253.7,78858.0,253.07,254.47,253.04,253.7,78858.0
2024-09-11 14:00:00,253.76,255.32,253.25,254.47,201285.0,253.76,255.32,253.25,254.47,201285.0
2024-09-11 15:00:00,254.46,255.91,253.92,255.67,240627.0,254.46,255.91,253.92,255.67,240627.0
2024-09-12 09:30:00,256.72,256.75,252.81,253.21,101660.0,256.72,256.75,252.81,253.21,101660.0
2024-09-12 10:00:00,253.28,253.28,250.68,251.35,140488.0,253.28,253.28,250.68,251.35,140488.0
2024-09-12 11:00:00,251.47,252.9,251.24,252.66,67596.0,251.47,252.9,251.24,252.66,67596.0
2024-09-12 12:00:00,252.55,252.94,251.75,252.77,47002.0,252.55,252.94,251.75,252.77,47002.0
2024-09-12 13:00:00,252.88,253.66,252.88,253.28,78914.0,252.88,253.66,252.88,253.28,78914.0
2024-09-12 14:00:00,253.28,253.3,251.34,251.82,97677.0,253.28,253.3,251.34,251.82,97677.0
2024-09-12 15:00:00,251.95,252.09,250.79,251.03,313087.0,251.95,252.09,250.79,251.03,313087.0
2024-09-13 09:30:00,251.11,253.05,250.89,252.39,62036.0,251.11,253.05,250.89,252.39,62036.0
2024-09-13 10:00:00,252.65,253.27,251.61,252.28,130998.0,252.65,253.27,251.61,252.28,130998.0
2024-09-13 11:00:00,252.28,252.7,251.58,252.38,54420.0,252.28,252.7,251.58,252.38,54420.0
2024-09-13 12:00:00,252.43,252.62,251.29,251.76,56734.0,252.43,252.62,251.29,251.76,56734.0
2024-09-13 13:00:00,251.92,252.34,251.5,251.9,46184.0,251.92,252.34,251.5,251.9,46184.0
2024-09-13 14:00:00,251.89,251.92,250.4,250.79,82355.0,251.89,251.92,250.4,250.79,82355.0
2024-09-13 15:00:00,250.8,250.99,249.76,250.0,230802.0,250.8,250.99,249.76,250.0,230802.0
2024-09-16 09:30:00,250.22,253.39,250.22,251.41,53915.0,250.22,253.39,250.22,251.41,53915.0
2024-09-16 10:00:00,251.51,251.63,247.77,248.6,96689.0,251.51,251.63,247.77,248.6,96689.0
2024-09-16 11:00:00,248.5,249.54,248.14,248.71,79756.0,248.5,249.54,248.14,248.71,79756.0
2024-09-16 12:00:00,248.71,248.73,247.44,247.83,70785.0,248.71,248.73,247.44,247.83,70785.0
2024-09-16 13:00:00,247.89,249.65,247.51,249.37,106360.0,247.89,249.65,247.51,249.37,106360.0
2024-09-16 14:00:00,249.39,249.46,248.81,249.28,114811.0,249.39,249.46,248.81,249.28,114811.0
2024-09-16 15:00:00,249.28,249.84,248.75,249.16,304440.0,249.28,249.84,248.75,249.16,304440.0
2024-09-17 09:30:00,251.1,253.5,251.0,252.5,179951.0,251.1,253.5,251.0,252.5,179951.0
2024-09-17 10:00:00,252.54,252.63,249.78,250.21,145357.0,252.54,252.63,249.78,250.21,145357.0
2024-09-17 11:00:00,250.29,251.27,249.53,249.75,87393.0,250.29,251.27,249.53,249.75,87393.0
2024-09-17 12:00:00,249.75,249.82,247.81,248.04,200235.0,249.75,249.82,247.81,248.04,200235.0
2024-09-17 13:00:00,248.17,249.29,247.97,249.16,37748.0,248.17,249.29,247.97,249.16,37748.0
2024-09-17 14:00:00,249.0,250.26,248.76,249.53,66085.0,249.0,250.26,248.76,249.53,66085.0
2024-09-17 15:00:00,249.45,249.45,247.22,248.1,189303.0,249.45,249.45,247.22,248.1,189303.0
2024-09-18 09:30:00,248.09,248.09,245.47,245.95,149448.0,248.09,248.09,245.47,245.95,149448.0
2024-09-18 10:00:00,245.95,245.95,243.49,244.71,196201.0,245.95,245.95,243.49,244.71,196201.0
2024-09-18 11:00:00,244.71,245.31,244.13,244.2,129533.0,244.71,245.31,244.13,244.2,129533.0
2024-09-18 12:00:00,244.11,246.38,244.1,246.37,157322.0,244.11,246.38,244.1,246.37,157322.0
2024-09-18 13:00:00,246.3,248.0,245.85,247.84,211137.0,246.3,248.0,245.85,247.84,211137.0
2024-09-18 14:00:00,247.69,251.44,247.47,250.12,360677.0,247.69,251.44,247.47,250.12,360677.0
2024-09-18 15:00:00,250.16,250.98,247.94,248.49,364564.0,250.16,250.98,247.94,248.49,364564.0
2024-09-19 09:30:00,256.5,257.21,252.73,253.55,184746.0,256.5,257.21,252.73,253.55,184746.0
2024-09-19 10:00:00,253.67,254.7,251.11,251.17,227247.0,253.67,254.7,251.11,251.17,227247.0
2024-09-19 11:00:00,251.33,252.71,249.62,249.81,123176.0,251.33,252.71,249.62,249.81,123176.0
2024-09-19 12:00:00,249.77,250.27,248.73,248.73,80042.0,249.77,250.27,248.73,248.73,80042.0
2024-09-19 13:00:00,248.92,249.0,247.75,248.32,152941.0,248.92,249.0,247.75,248.32,152941.0
2024-09-19 14:00:00,248.32,248.54,247.03,248.22,106426.0,248.32,248.54,247.03,248.22,106426.0
2024-09-19 15:00:00,248.22,248.47,247.2,247.43,409876.0,248.22,248.47,247.2,247.43,409876.0
2024-09-20 09:30:00,246.75,248.86,246.18,247.33,247823.0,246.75,248.86,246.18,247.33,247823.0
2024-09-20 10:00:00,247.44,248.77,246.75,247.23,230746.0,247.44,248.77,246.75,247.23,230746.0
2024-09-20 11:00:00,247.18,247.7,246.66,247.13,119103.0,247.18,247.7,246.66,247.13,119103.0
2024-09-20 12:00:00,247.01,248.44,246.87,247.97,71554.0,247.01,248.44,246.87,247.97,71554.0
2024-09-20 13:00:00,248.04,248.1,247.06,247.07,84769.0,248.04,248.1,247.06,247.07,84769.0
2024-09-20 14:00:00,247.17,247.9,246.87,247.4,88035.0,247.17,247.9,246.87,247.4,88035.0
2024-09-20 15:00:00,247.37,249.17,246.58,248.19,852733.0,247.37,249.17,246.58,248.19,852733.0
2024-09-23 09:30:00,248.92,249.17,246.5,246.69,40469.0,248.92,249.17,246.5,246.69,40469.0
2024-09-23 10:00:00,246.61,247.97,246.32,246.61,91021.0,246.61,247.97,246.32,246.61,91021.0
2024-09-23 11:00:00,246.5,246.5,245.31,246.05,82406.0,246.5,246.5,245.31,246.05,82406.0
2024-09-23 12:00:00,246.04,246.1,245.27,245.36,61890.0,246.04,246.1,245.27,245.36,61890.0
2024-09-23 13:00:00,245.22,245.84,244.86,245.02,51270.0,245.22,245.84,244.86,245.02,51270.0
2024-09-23 14:00:00,245.02,245.28,244.06,244.52,84574.0,245.02,245.28,244.06,244.52,84574.0
2024-09-23 15:00:00,244.53,245.28,244.13,245.03,319821.0,244.53,245.28,244.13,245.03,319821.0
2024-09-24 09:30:00,245.06,248.88,244.58,247.16,80516.0,245.06,248.88,244.58,247.16,80516.0
2024-09-24 10:00:00,247.33,248.47,246.18,247.92,84377.0,247.33,248.47,246.18,247.92,84377.0
2024-09-24 11:00:00,248.09,249.31,248.09,248.71,98479.0,248.09,249.31,248.09,248.71,98479.0
2024-09-24 12:00:00,248.71,248.99,247.64,247.75,76903.0,248.71,248.99,247.64,247.75,76903.0
2024-09-24 13:00:00,247.72,248.61,247.5,247.59,61605.0,247.72,248.61,247.5,247.59,61605.0
2024-09-24 14:00:00,247.5,247.6,246.81,247.11,63287.0,247.5,247.6,246.81,247.11,63287.0
2024-09-24 15:00:00,247.11,247.52,246.53,246.79,149057.0,247.11,247.52,246.53,246.79,149057.0
2024-09-25 09:30:00,245.26,246.12,243.27,243.63,73999.0,245.26,246.12,243.27,243.63,73999.0
2024-09-25 10:00:00,243.59,244.93,243.59,244.18,43838.0,243.59,244.93,243.59,244.18,43838.0
2024-09-25 11:00:00,244.1,244.14,243.6,243.81,42530.0,244.1,244.14,243.6,243.81,42530.0
2024-09-25 12:00:00,243.74,243.86,242.85,242.91,46497.0,243.74,243.86,242.85,242.91,46497.0
2024-09-25 13:00:00,242.65,243.74,242.5,243.59,52474.0,242.65,243.74,242.5,243.59,52474.0
2024-09-25 14:00:00,243.47,243.64,242.59,242.94,53100.0,243.47,243.64,242.59,242.94,53100.0
2024-09-25 15:00:00,242.87,243.75,242.65,243.37,240770.0,242.87,243.75,242.65,243.37,240770.0
2024-09-26 09:30:00,244.99,245.78,243.97,244.44,61494.0,244.99,245.78,243.97,244.44,61494.0
2024-09-26 10:00:00,244.58,244.74,241.59,242.02,68056.0,244.58,244.74,241.59,242.02,68056.0
2024-09-26 11:00:00,241.77,243.1,241.77,243.03,49455.0,241.77,243.1,241.77,243.03,49455.0
2024-09-26 12:00:00,243.0,244.17,242.81,244.15,43292.0,243.0,244.17,242.81,244.15,43292.0
2024-09-26 13:00:00,244.1,244.4,243.33,244.13,60436.0,244.1,244.4,243.33,244.13,60436.0
2024-09-26 14:00:00,244.06,245.69,244.0,245.31,108763.0,244.06,245.69,244.0,245.31,108763.0
2024-09-26 15:00:00,245.37,245.79,244.9,245.31,190055.0,245.37,245.79,244.9,245.31,190055.0
2024-09-27 09:30:00,245.43,245.62,244.53,245.07,62143.0,245.43,245.62,244.53,245.07,62143.0
2024-09-27 10:00:00,244.93,245.25,243.9,244.63,145070.0,244.93,245.25,243.9,244.63,145070.0
2024-09-27 11:00:00,244.6,244.6,242.83,243.38,93397.0,244.6,244.6,242.83,243.38,93397.0
2024-09-27 12:00:00,243.44,243.44,242.54,242.94,67227.0,243.44,243.44,242.54,242.94,67227.0
2024-09-27 13:00:00,242.95,244.32,242.66,244.29,35648.0,242.95,244.32,242.66,244.29,35648.0
2024-09-27 14:00:00,244.41,244.53,243.46,243.89,57730.0,244.41,244.53,243.46,243.89,57730.0
2024-09-27 15:00:00,243.99,244.06,243.18,243.62,167506.0,243.99,244.06,243.18,243.62,167506.0
2024-09-30 09:30:00,243.16,245.41,242.86,242.96,71660.0,243.16,245.41,242.86,242.96,71660.0
2024-09-30 10:00:00,242.92,243.82,242.21,242.74,82810.0,242.92,243.82,242.21,242.74,82810.0
2024-09-30 11:00:00,242.74,242.85,241.54,242.05,63734.0,242.74,242.85,241.54,242.05,63734.0
2024-09-30 12:00:00,242.12,242.91,242.04,242.91,36588.0,242.12,242.91,242.04,242.91,36588.0
2024-09-30 13:00:00,242.91,243.27,242.5,242.79,27363.0,242.91,243.27,242.5,242.79,27363.0
2024-09-30 14:00:00,242.73,242.84,241.55,242.54,37233.0,242.73,242.84,241.55,242.54,37233.0
2024-09-30 15:00:00,242.63,244.54,242.25,244.41,186817.0,242.63,244.54,242.25,244.41,186817.0
2024-10-01 09:30:00,243.94,244.5,237.53,239.6,184291.0,243.94,244.5,237.53,239.6,184291.0
2024-10-01 10:00:00,239.33,240.95,238.9,240.33,196180.0,239.33,240.95,238.9,240.33,196180.0
2024-10-01 11:00:00,240.17,240.88,238.95,240.01,125799.0,240.17,240.88,238.95,240.01,125799.0
2024-10-01 12:00:00,240.08,240.29,238.88,239.81,181135.0,240.08,240.29,238.88,239.81,181135.0
2024-10-01 13:00:00,239.68,241.69,238.79,241.6,196777.0,239.68,241.69,238.79,241.6,196777.0
2024-10-01 14:00:00,241.7,243.0,241.42,242.14,111114.0,241.7,243.0,241.42,242.14,111114.0
2024-10-01 15:00:00,242.12,242.12,240.46,240.56,316449.0,242.12,242.12,240.46,240.56,316449.0
2024-10-02 09:30:00,240.6,240.6,233.33,237.01,221850.0,240.6,240.6,233.33,237.01,221850.0
2024-10-02 10:00:00,236.89,238.0,234.44,237.35,185966.0,236.89,238.0,234.44,237.35,185966.0
2024-10-02 11:00:00,237.29,238.0,236.91,237.62,141013.0,237.29,238.0,236.91,237.62,141013.0
2024-10-02 12:00:00,237.61,238.02,235.72,236.19,169115.0,237.61,238.02,235.72,236.19,169115.0
2024-10-02 13:00:00,236.19,238.01,236.19,237.96,160061.0,236.19,238.01,236.19,237.96,160061.0
2024-10-02 14:00:00,238.05,238.18,236.26,237.55,138205.0,238.05,238.18,236.26,237.55,138205.0
2024-10-02 15:00:00,237.46,237.72,236.7,237.15,343829.0,237.46,237.72,236.7,237.15,343829.0
2024-10-03 09:30:00,235.45,240.0,235.0,240.0,136658.0,235.45,240.0,235.0,240.0,136658.0
2024-10-03 10:00:00,239.98,240.61,237.64,238.83,103986.0,239.98,240.61,237.64,238.83,103986.0
2024-10-03 11:00:00,238.83,241.35,238.7,240.73,68427.0,238.83,241.35,238.7,240.73,68427.0
2024-10-03 12:00:00,240.73,241.3,240.58,241.13,87971.0,240.73,241.3,240.58,241.13,87971.0
2024-10-03 13:00:00,241.1,242.48,240.9,241.64,57676.0,241.1,242.48,240.9,241.64,57676.0
2024-10-03 14:00:00,241.65,242.22,240.75,241.84,248698.0,241.65,242.22,240.75,241.84,248698.0
2024-10-03 15:00:00,241.84,242.12,240.22,240.94,253980.0,241.84,242.12,240.22,240.94,253980.0
2024-10-04 09:30:00,244.9,246.91,242.47,242.68,102417.0,244.9,246.91,242.47,242.68,102417.0
2024-10-04 10:00:00,242.68,243.55,241.56,243.55,110097.0,242.68,243.55,241.56,243.55,110097.0
2024-10-04 11:00:00,243.56,243.9,241.89,242.45,61123.0,243.56,243.9,241.89,242.45,61123.0
2024-10-04 12:00:00,242.46,242.84,242.02,242.3,117297.0,242.46,242.84,242.02,242.3,117297.0
2024-10-04 13:00:00,242.31,242.37,241.74,241.92,132495.0,242.31,242.37,241.74,241.92,132495.0
2024-10-04 14:00:00,241.92,242.19,241.65,242.04,80965.0,241.92,242.19,241.65,242.04,80965.0
2024-10-04 15:00:00,241.99,242.67,241.83,242.42,250505.0,241.99,242.67,241.83,242.42,250505.0
2024-10-07 09:30:00,240.0,241.47,239.23,241.29,196979.0,240.0,241.47,239.23,241.29,196979.0
2024-10-07 10:00:00,241.15,241.62,239.17,239.37,116509.0,241.15,241.62,239.17,239.37,116509.0
2024-10-07 11:00:00,239.21,239.45,236.76,236.84,98370.0,239.21,239.45,236.76,236.84,98370.0
2024-10-07 12:00:00,236.8,237.15,236.12,236.47,95982.0,236.8,237.15,236.12,236.47,95982.0
2024-10-07 13:00:00,236.34,236.58,235.84,236.25,118447.0,236.34,236.58,235.84,236.25,118447.0
2024-10-07 14:00:00,236.25,236.44,235.0,235.86,117852.0,236.25,236.44,235.0,235.86,117852.0
2024-10-07 15:00:00,235.86,236.25,235.13,235.42,248267.0,235.86,236.25,235.13,235.42,248267.0
2024-10-08 09:30:00,235.95,236.49,234.49,235.96,89704.0,235.95,236.49,234.49,235.96,89704.0
2024-10-08 10:00:00,236.06,237.78,235.68,237.63,129832.0,236.06,237.78,235.68,237.63,129832.0
2024-10-08 11:00:00,237.7,239.58,237.64,239.12,133562.0,237.7,239.58,237.64,239.12,133562.0
2024-10-08 12:00:00,239.15,239.22,238.26,238.58,40052.0,239.15,239.22,238.26,238.58,40052.0
2024-10-08 13:00:00,238.59,238.77,238.0,238.2,52047.0,238.59,238.77,238.0,238.2,52047.0
2024-10-08 14:00:00,238.3,238.73,237.83,238.65,57214.0,238.3,238.73,237.83,238.65,57214.0
2024-10-08 15:00:00,238.65,239.65,238.51,239.48,215862.0,238.65,239.65,238.51,239.48,215862.0
2024-10-09 09:30:00,239.65,241.49,239.0,240.53,132794.0,239.65,241.49,239.0,240.53,132794.0
2024-10-09 10:00:00,240.53,240.7,238.69,239.37,76331.0,240.53,240.7,238.69,239.37,76331.0
2024-10-09 11:00:00,239.51,240.79,239.08,240.7,95972.0,239.51,240.79,239.08,240.7,95972.0
2024-10-09 12:00:00,240.51,240.7,239.88,240.16,56542.0,240.51,240.7,239.88,240.16,56542.0
2024-10-09 13:00:00,240.11,240.95,239.78,240.95,77669.0,240.11,240.95,239.78,240.95,77669.0
2024-10-09 14:00:00,240.93,241.16,240.08,240.41,82489.0,240.93,241.16,240.08,240.41,82489.0
2024-10-09 15:00:00,240.45,241.5,240.34,240.78,183142.0,240.45,241.5,240.34,240.78,183142.0
2024-10-10 09:30:00,238.81,243.62,238.81,243.06,62611.0,238.81,243.62,238.81,243.06,62611.0
2024-10-10 10:00:00,243.11,245.63,243.11,245.08,114666.0,243.11,245.63,243.11,245.08,114666.0
2024-10-10 11:00:00,245.05,246.65,244.85,245.81,135675.0,245.05,246.65,244.85,245.81,135675.0
2024-10-10 12:00:00,245.82,246.12,244.63,244.93,52393.0,245.82,246.12,244.63,244.93,52393.0
2024-10-10 13:00:00,244.96,245.32,244.28,244.89,88283.0,244.96,245.32,244.28,244.89,88283.0
2024-10-10 14:00:00,244.89,245.12,244.17,244.9,96573.0,244.89,245.12,244.17,244.9,96573.0
2024-10-10 15:00:00,244.92,245.59,244.07,245.14,392327.0,244.92,245.59,244.07,245.14,392327.0
2024-10-11 09:30:00,242.75,244.48,240.43,240.63,133211.0,242.75,244.48,240.43,240.63,133211.0
2024-10-11 10:00:00,240.65,244.44,240.06,244.17,114172.0,240.65,244.44,240.06,244.17,114172.0
2024-10-11 11:00:00,244.23,244.36,242.75,243.22,96005.0,244.23,244.36,242.75,243.22,96005.0
2024-10-11 12:00:00,243.27,243.56,241.75,241.88,43229.0,243.27,243.56,241.75,241.88,43229.0
2024-10-11 13:00:00,241.89,242.11,241.37,241.91,77599.0,241.89,242.11,241.37,241.91,77599.0
2024-10-11 14:00:00,241.99,242.04,240.18,241.17,94759.0,241.99,242.04,240.18,241.17,94759.0
2024-10-11 15:00:00,241.17,241.82,240.72,240.9,196598.0,241.17,241.82,240.72,240.9,196598.0
2024-10-14 09:30:00,242.37,242.81,241.01,242.74,33484.0,242.37,242.81,241.01,242.74,33484.0
2024-10-14 10:00:00,242.63,242.97,240.9,241.18,72617.0,242.63,242.97,240.9,241.18,72617.0
2024-10-14 11:00:00,240.94,241.77,240.12,241.55,57646.0,240.94,241.77,240.12,241.55,57646.0
2024-10-14 12:00:00,241.54,242.85,241.31,242.34,74765.0,241.54,242.85,241.31,242.34,74765.0
2024-10-14 13:00:00,242.36,242.75,242.18,242.74,74253.0,242.36,242.75,242.18,242.74,74253.0
2024-10-14 14:00:00,242.75,242.78,241.68,241.73,96381.0,242.75,242.78,241.68,241.73,96381.0
2024-10-14 15:00:00,241.64,242.73,241.59,242.47,162935.0,241.64,242.73,241.59,242.47,162935.0
2024-10-15 09:30:00,242.56,247.15,242.06,245.84,97362.0,242.56,247.15,242.06,245.84,97362.0
2024-10-15 10:00:00,246.04,247.72,244.94,246.64,212409.0,246.04,247.72,244.94,246.64,212409.0
2024-10-15 11:00:00,246.62,247.08,244.22,244.48,148584.0,246.62,247.08,244.22,244.48,148584.0
2024-10-15 12:00:00,244.47,244.53,242.91,242.96,84955.0,244.47,244.53,242.91,242.96,84955.0
2024-10-15 13:00:00,242.94,245.12,242.44,244.77,121334.0,242.94,245.12,242.44,244.77,121334.0
2024-10-15 14:00:00,244.66,245.1,244.22,244.58,118174.0,244.66,245.1,244.22,244.58,118174.0
2024-10-15 15:00:00,244.65,245.68,243.97,244.75,350261.0,244.65,245.68,243.97,244.75,350261.0
2024-10-16 09:30:00,244.84,245.99,242.07,243.14,53395.0,244.84,245.99,242.07,243.14,53395.0
2024-10-16 10:00:00,243.05,244.09,240.8,241.01,83875.0,243.05,244.09,240.8,241.01,83875.0
2024-10-16 11:00:00,240.93,242.67,240.93,241.09,55078.0,240.93,242.67,240.93,241.09,55078.0
2024-10-16 12:00:00,241.09,241.36,239.79,240.51,77969.0,241.09,241.36,239.79,240.51,77969.0
2024-10-16 13:00:00,240.59,240.65,239.49,240.03,53984.0,240.59,240.65,239.49,240.03,53984.0
2024-10-16 14:00:00,240.04,240.77,239.87,240.18,67998.0,240.04,240.77,239.87,240.18,67998.0
2024-10-16 15:00:00,240.36,240.77,240.02,240.3,238339.0,240.36,240.77,240.02,240.3,238339.0
2024-10-17 09:30:00,240.5,243.64,240.46,243.19,89797.0,240.5,243.64,240.46,243.19,89797.0
2024-10-17 10:00:00,243.19,243.49,241.05,242.73,79138.0,243.19,243.49,241.05,242.73,79138.0
2024-10-17 11:00:00,242.69,244.22,241.86,244.02,90978.0,242.69,244.22,241.86,244.02,90978.0
2024-10-17 12:00:00,244.09,244.58,243.86,244.15,61574.0,244.09,244.58,243.86,244.15,61574.0
2024-10-17 13:00:00,244.18,244.48,243.0,243.84,88241.0,244.18,244.48,243.0,243.84,88241.0
2024-10-17 14:00:00,243.91,243.97,242.51,243.34,67192.0,243.91,243.97,242.51,243.34,67192.0
2024-10-17 15:00:00,243.33,243.95,242.51,243.24,241092.0,243.33,243.95,242.51,243.24,241092.0
2024-10-18 09:30:00,242.8,245.76,242.18,244.89,68821.0,242.8,245.76,242.18,244.89,68821.0
2024-10-18 10:00:00,244.87,245.33,244.34,245.01,67735.0,244.87,245.33,244.34,245.01,67735.0
2024-10-18 11:00:00,245.0,245.49,244.34,244.34,33197.0,245.0,245.49,244.34,244.34,33197.0
2024-10-18 12:00:00,244.46,245.23,244.45,244.49,45648.0,244.46,245.23,244.45,244.49,45648.0
2024-10-18 13:00:00,244.49,245.51,244.11,244.89,50262.0,244.49,245.51,244.11,244.89,50262.0
2024-10-18 14:00:00,244.95,245.17,244.41,245.01,42878.0,244.95,245.17,244.41,245.01,42878.0
2024-10-18 15:00:00,245.01,245.15,243.85,244.42,154064.0,245.01,245.15,243.85,244.42,154064.0
2024-10-21 09:30:00,243.26,244.21,243.04,243.57,33633.0,243.26,244.21,243.04,243.57,33633.0
2024-10-21 10:00:00,243.59,244.36,242.98,243.06,32931.0,243.59,244.36,242.98,243.06,32931.0
2024-10-21 11:00:00,243.12,243.82,242.26,243.61,44660.0,243.12,243.82,242.26,243.61,44660.0
2024-10-21 12:00:00,243.72,244.5,243.51,244.38,47025.0,243.72,244.5,243.51,244.38,47025.0
2024-10-21 13:00:00,244.38,244.71,243.63,243.67,42505.0,244.38,244.71,243.63,243.67,42505.0
2024-10-21 14:00:00,243.7,243.95,242.99,243.69,66244.0,243.7,243.95,242.99,243.69,66244.0
2024-10-21 15:00:00,243.57,244.21,243.23,243.77,173052.0,243.57,244.21,243.23,243.77,173052.0
2024-10-22 09:30:00,244.08,245.11,243.32,244.5,69394.0,244.08,245.11,243.32,244.5,69394.0
2024-10-22 10:00:00,244.5,246.55,243.49,246.32,146178.0,244.5,246.55,243.49,246.32,146178.0
2024-10-22 11:00:00,246.23,246.53,245.46,246.05,213133.0,246.23,246.53,245.46,246.05,213133.0
2024-10-22 12:00:00,246.0,246.34,245.31,246.12,66686.0,246.0,246.34,245.31,246.12,66686.0
2024-10-22 13:00:00,246.16,246.83,245.89,246.48,90462.0,246.16,246.83,245.89,246.48,90462.0
2024-10-22 14:00:00,246.34,247.09,246.28,246.45,58644.0,246.34,247.09,246.28,246.45,58644.0
2024-10-22 15:00:00,246.45,247.08,246.18,246.76,191517.0,246.45,247.08,246.18,246.76,191517.0
2024-10-23 09:30:00,246.87,247.0,244.0,245.32,75412.0,246.87,247.0,244.0,245.32,75412.0
2024-10-23 10:00:00,245.29,245.64,243.9,244.43,138935.0,245.29,245.64,243.9,244.43,138935.0
2024-10-23 11:00:00,244.47,245.74,244.27,245.4,203156.0,244.47,245.74,244.27,245.4,203156.0
2024-10-23 12:00:00,245.31,245.31,243.66,243.95,127180.0,245.31,245.31,243.66,243.95,127180.0
2024-10-23 13:00:00,243.92,243.95,242.47,243.05,154502.0,243.92,243.95,242.47,243.05,154502.0
2024-10-23 14:00:00,243.04,243.48,241.53,242.92,88458.0,243.04,243.48,241.53,242.92,88458.0
2024-10-23 15:00:00,242.98,243.79,241.77,242.16,221209.0,242.98,243.79,241.77,242.16,221209.0
2024-10-24 09:30:00,244.02,244.58,239.7,240.08,54545.0,244.02,244.58,239.7,240.08,54545.0
2024-10-24 10:00:00,240.03,240.66,237.33,238.27,194583.0,240.03,240.66,237.33,238.27,194583.0
2024-10-24 11:00:00,238.36,239.86,238.28,238.33,102254.0,238.36,239.86,238.28,238.33,102254.0
2024-10-24 12:00:00,238.28,238.5,237.61,238.36,90078.0,238.28,238.5,237.61,238.36,90078.0
2024-10-24 13:00:00,238.45,238.5,236.95,237.02,109060.0,238.45,238.5,236.95,237.02,109060.0
2024-10-24 14:00:00,236.98,238.53,235.48,237.1,69020.0,236.98,238.53,235.48,237.1,69020.0
2024-10-24 15:00:00,237.01,237.69,236.52,236.84,178689.0,237.01,237.69,236.52,236.84,178689.0
2024-10-25 09:30:00,239.57,243.38,239.0,242.22,45047.0,239.57,243.38,239.0,242.22,45047.0
2024-10-25 10:00:00,241.96,242.32,240.9,241.0,101519.0,241.96,242.32,240.9,241.0,101519.0
2024-10-25 11:00:00,241.1,241.13,239.55,240.01,62479.0,241.1,241.13,239.55,240.01,62479.0
2024-10-25 12:00:00,240.02,240.31,239.36,239.58,43118.0,240.02,240.31,239.36,239.58,43118.0
2024-10-25 13:00:00,239.59,239.79,238.21,238.78,48066.0,239.59,239.79,238.21,238.78,48066.0
2024-10-25 14:00:00,238.81,239.17,238.34,238.5,60158.0,238.81,239.17,238.34,238.5,60158.0
2024-10-25 15:00:00,238.56,238.72,237.59,237.71,245740.0,238.56,238.72,237.59,237.71,245740.0
2024-10-28 09:30:00,239.83,239.91,238.23,238.76,34695.0,239.83,239.91,238.23,238.76,34695.0
2024-10-28 10:00:00,238.86,239.27,237.25,237.5,50528.0,238.86,239.27,237.25,237.5,50528.0
2024-10-28 11:00:00,237.45,237.46,236.41,236.91,57599.0,237.45,237.46,236.41,236.91,57599.0
2024-10-28 12:00:00,236.82,236.98,236.09,236.54,83549.0,236.82,236.98,236.09,236.54,83549.0
2024-10-28 13:00:00,236.49,236.78,235.95,235.97,85480.0,236.49,236.78,235.95,235.97,85480.0
2024-10-28 14:00:00,236.01,236.01,234.78,234.89,108410.0,236.01,236.01,234.78,234.89,108410.0
2024-10-28 15:00:00,234.84,235.32,234.64,235.02,185617.0,234.84,235.32,234.64,235.02,185617.0
2024-10-29 09:30:00,235.52,235.75,234.0,235.75,35554.0,235.52,235.75,234.0,235.75,35554.0
2024-10-29 10:00:00,235.77,239.6,235.55,239.4,110757.0,235.77,239.6,235.55,239.4,110757.0
2024-10-29 11:00:00,239.44,239.45,237.98,238.48,51503.0,239.44,239.45,237.98,238.48,51503.0
2024-10-29 12:00:00,238.45,238.94,237.91,238.61,24685.0,238.45,238.94,237.91,238.61,24685.0
2024-10-29 13:00:00,238.73,239.09,238.06,238.44,45750.0,238.73,239.09,238.06,238.44,45750.0
2024-10-29 14:00:00,238.52,239.42,238.44,239.21,48640.0,238.52,239.42,238.44,239.21,48640.0
2024-10-29 15:00:00,239.17,239.83,238.53,238.59,153765.0,239.17,239.83,238.53,238.59,153765.0
2024-10-30 09:30:00,236.93,240.5,236.51,237.66,50397.0,236.93,240.5,236.51,237.66,50397.0
2024-10-30 10:00:00,237.77,239.91,237.77,239.33,85527.0,237.77,239.91,237.77,239.33,85527.0
2024-10-30 11:00:00,239.39,239.75,238.35,239.52,44855.0,239.39,239.75,238.35,239.52,44855.0
2024-10-30 12:00:00,239.67,239.82,238.7,238.7,38495.0,239.67,239.82,238.7,238.7,38495.0
2024-10-30 13:00:00,238.81,239.24,238.22,238.23,51291.0,238.81,239.24,238.22,238.23,51291.0
2024-10-30 14:00:00,238.33,238.76,238.13,238.24,42566.0,238.33,238.76,238.13,238.24,42566.0
2024-10-30 15:00:00,238.34,238.69,237.81,238.31,146545.0,238.34,238.69,237.81,238.31,146545.0
2024-10-31 09:30:00,238.04,238.04,236.58,237.69,56686.0,238.04,238.04,236.58,237.69,56686.0
2024-10-31 10:00:00,237.62,237.62,236.15,236.49,78952.0,237.62,237.62,236.15,236.49,78952.0
2024-10-31 11:00:00,236.53,236.53,235.49,236.36,71743.0,236.53,236.53,235.49,236.36,71743.0
2024-10-31 12:00:00,236.39,237.63,236.18,237.42,47081.0,236.39,237.63,236.18,237.42,47081.0
2024-10-31 13:00:00,237.33,237.91,236.52,236.59,51467.0,237.33,237.91,236.52,236.59,51467.0
2024-10-31 14:00:00,236.57,237.42,236.47,236.64,49425.0,236.57,237.42,236.47,236.64,49425.0
2024-10-31 15:00:00,236.64,236.86,233.75,233.76,278818.0,236.64,236.86,233.75,233.76,278818.0
2024-11-01 09:30:00,233.17,234.8,231.74,234.56,118999.0,233.17,234.8,231.74,234.56,118999.0
2024-11-01 10:00:00,234.82,237.04,234.0,236.58,135533.0,234.82,237.04,234.0,236.58,135533.0
2024-11-01 11:00:00,236.51,237.16,236.12,236.52,101366.0,236.51,237.16,236.12,236.52,101366.0
2024-11-01 12:00:00,236.45,237.44,235.92,236.38,76920.0,236.45,237.44,235.92,236.38,76920.0
2024-11-01 13:00:00,236.38,237.3,235.85,236.53,36583.0,236.38,237.3,235.85,236.53,36583.0
2024-11-01 14:00:00,236.52,238.14,236.42,237.93,56386.0,236.52,238.14,236.42,237.93,56386.0
2024-11-01 15:00:00,237.87,239.57,237.87,239.13,221310.0,237.87,239.57,237.87,239.13,221310.0
2024-11-04 09:30:00,237.77,240.55,237.77,239.13,37729.0,237.77,240.55,237.77,239.13,37729.0
2024-11-04 10:00:00,239.42,241.26,239.22,240.99,39662.0,239.42,241.26,239.22,240.99,39662.0
2024-11-04 11:00:00,240.99,241.48,239.59,240.13,57802.0,240.99,241.48,239.59,240.13,57802.0
2024-11-04 12:00:00,240.15,241.65,239.72,241.21,54065.0,240.15,241.65,239.72,241.21,54065.0
2024-11-04 13:00:00,241.32,242.58,240.98,241.73,35464.0,241.32,242.58,240.98,241.73,35464.0
2024-11-04 14:00:00,241.75,242.33,241.19,241.9,84590.0,241.75,242.33,241.19,241.9,84590.0
2024-11-04 15:00:00,241.84,242.24,241.12,241.13,195095.0,241.84,242.24,241.12,241.13,195095.0
2024-11-05 09:30:00,241.25,242.78,241.0,241.82,33634.0,241.25,242.78,241.0,241.82,33634.0
2024-11-05 10:00:00,241.85,241.85,239.8,240.53,50616.0,241.85,241.85,239.8,240.53,50616.0
2024-11-05 11:00:00,240.55,241.25,240.27,240.77,68833.0,240.55,241.25,240.27,240.77,68833.0
2024-11-05 12:00:00,240.86,241.42,240.47,240.99,30113.0,240.86,241.42,240.47,240.99,30113.0
2024-11-05 13:00:00,240.98,241.3,240.25,241.11,38130.0,240.98,241.3,240.25,241.11,38130.0
2024-11-05 14:00:00,241.11,241.37,240.54,240.75,31579.0,241.11,241.37,240.54,240.75,31579.0
2024-11-05 15:00:00,240.75,241.66,240.47,241.17,140634.0,240.75,241.66,240.47,241.17,140634.0
2024-11-06 09:30:00,245.36,247.43,242.5,243.86,187856.0,245.36,247.43,242.5,243.86,187856.0
2024-11-06 10:00:00,243.9,250.34,243.9,249.52,165577.0,243.9,250.34,243.9,249.52,165577.0
2024-11-06 11:00:00,249.2,250.52,248.28,249.43,104858.0,249.2,250.52,248.28,249.43,104858.0
2024-11-06 12:00:00,249.01,249.71,248.52,249.5,43077.0,249.01,249.71,248.52,249.5,43077.0
2024-11-06 13:00:00,249.38,250.2,248.95,249.67,91148.0,249.38,250.2,248.95,249.67,91148.0
2024-11-06 14:00:00,249.56,251.38,249.24,251.31,119835.0,249.56,251.38,249.24,251.31,119835.0
2024-11-06 15:00:00,251.27,252.35,250.76,251.9,325943.0,251.27,252.35,250.76,251.9,325943.0
2024-11-07 09:30:00,252.11,254.3,251.51,253.84,36705.0,252.11,254.3,251.51,253.84,36705.0
2024-11-07 10:00:00,254.06,257.08,253.64,256.43,141904.0,254.06,257.08,253.64,256.43,141904.0
2024-11-07 11:00:00,256.41,256.71,254.06,255.22,187419.0,256.41,256.71,254.06,255.22,187419.0
2024-11-07 12:00:00,255.15,256.25,254.69,255.86,310982.0,255.15,256.25,254.69,255.86,310982.0
2024-11-07 13:00:00,255.99,257.9,255.88,257.14,75591.0,255.99,257.9,255.88,257.14,75591.0
2024-11-07 14:00:00,257.04,258.88,256.91,258.69,116892.0,257.04,258.88,256.91,258.69,116892.0
2024-11-07 15:00:00,258.65,258.82,257.32,258.04,243580.0,258.65,258.82,257.32,258.04,243580.0
2024-11-08 09:30:00,258.68,258.68,253.92,255.22,58533.0,258.68,258.68,253.92,255.22,58533.0
2024-11-08 10:00:00,255.25,256.9,255.12,255.57,140399.0,255.25,256.9,255.12,255.57,140399.0
2024-11-08 11:00:00,255.57,258.23,255.29,257.88,109148.0,255.57,258.23,255.29,257.88,109148.0
2024-11-08 12:00:00,257.88,258.34,257.1,257.67,64401.0,257.88,258.34,257.1,257.67,64401.0
2024-11-08 13:00:00,257.75,258.88,257.49,258.76,58768.0,257.75,258.88,257.49,258.76,58768.0
2024-11-08 14:00:00,258.76,258.87,257.68,258.21,88454.0,258.76,258.87,257.68,258.21,88454.0
2024-11-08 15:00:00,258.25,258.73,256.48,256.54,265838.0,258.25,258.73,256.48,256.54,265838.0
2024-11-11 09:30:00,257.27,258.41,255.01,257.87,119639.0,257.27,258.41,255.01,257.87,119639.0
2024-11-11 10:00:00,257.94,260.36,257.14,259.77,178506.0,257.94,260.36,257.14,259.77,178506.0
2024-11-11 11:00:00,259.73,263.94,259.51,263.21,151081.0,259.73,263.94,259.51,263.21,151081.0
2024-11-11 12:00:00,263.41,263.68,261.98,262.88,85287.0,263.41,263.68,261.98,262.88,85287.0
2024-11-11 13:00:00,262.87,262.87,261.42,262.15,69975.0,262.87,262.87,261.42,262.15,69975.0
2024-11-11 14:00:00,262.14,263.16,262.0,262.8,91022.0,262.14,263.16,262.0,262.8,91022.0
2024-11-11 15:00:00,262.62,264.57,262.51,264.13,299294.0,262.62,264.57,262.51,264.13,299294.0
2024-11-12 09:30:00,262.34,269.31,262.34,266.57,199353.0,262.34,269.31,262.34,266.57,199353.0
2024-11-12 10:00:00,266.45,269.33,265.05,269.09,174946.0,266.45,269.33,265.05,269.09,174946.0
2024-11-12 11:00:00,269.11,271.51,268.86,271.04,198071.0,269.11,271.51,268.86,271.04,198071.0
2024-11-12 12:00:00,271.06,271.97,268.7,268.94,181096.0,271.06,271.97,268.7,268.94,181096.0
2024-11-12 13:00:00,268.97,269.3,267.15,268.91,211841.0,268.97,269.3,267.15,268.91,211841.0
2024-11-12 14:00:00,268.86,270.12,268.39,269.52,207314.0,268.86,270.12,268.39,269.52,207314.0
2024-11-12 15:00:00,269.53,270.65,269.47,270.32,274837.0,269.53,270.65,269.47,270.32,274837.0
2024-11-13 09:30:00,270.41,278.87,270.0,278.52,226414.0,270.41,278.87,270.0,278.52,226414.0
2024-11-13 10:00:00,278.56,278.8,274.01,276.67,225156.0,278.56,278.8,274.01,276.67,225156.0
2024-11-13 11:00:00,276.67,278.13,275.57,276.71,167664.0,276.67,278.13,275.57,276.71,167664.0
2024-11-13 12:00:00,276.83,278.61,276.34,277.78,134486.0,276.83,278.61,276.34,277.78,134486.0
2024-11-13 13:00:00,277.84,278.98,277.44,278.12,184998.0,277.84,278.98,277.44,278.12,184998.0
2024-11-13 14:00:00,278.1,278.42,276.36,276.9,181580.0,278.1,278.42,276.36,276.9,181580.0
2024-11-13 15:00:00,277.0,277.01,275.73,276.54,390737.0,277.0,277.01,275.73,276.54,390737.0
2024-11-14 09:30:00,274.59,274.77,272.12,274.44,98470.0,274.59,274.77,272.12,274.44,98470.0
2024-11-14 10:00:00,274.23,276.48,273.9,274.26,174217.0,274.23,276.48,273.9,274.26,174217.0
2024-11-14 11:00:00,274.28,274.87,273.49,274.02,81417.0,274.28,274.87,273.49,274.02,81417.0
2024-11-14 12:00:00,273.93,274.26,272.84,273.46,87027.0,273.93,274.26,272.84,273.46,87027.0
2024-11-14 13:00:00,273.44,274.46,272.07,272.34,71037.0,273.44,274.46,272.07,272.34,71037.0
2024-11-14 14:00:00,272.34,273.6,272.33,273.28,68980.0,272.34,273.6,272.33,273.28,68980.0
2024-11-14 15:00:00,273.28,273.34,270.89,271.54,274273.0,273.28,273.34,270.89,271.54,274273.0
2024-11-15 09:30:00,266.77,269.36,262.73,264.44,123689.0,266.77,269.36,262.73,264.44,123689.0
2024-11-15 10:00:00,264.45,264.81,259.01,259.81,286059.0,264.45,264.81,259.01,259.81,286059.0
2024-11-15 11:00:00,259.83,261.42,258.87,259.22,129018.0,259.83,261.42,258.87,259.22,129018.0
2024-11-15 12:00:00,259.44,260.67,258.6,259.48,82280.0,259.44,260.67,258.6,259.48,82280.0
2024-11-15 13:00:00,259.61,261.31,259.31,259.91,75752.0,259.61,261.31,259.31,259.91,75752.0
2024-11-15 14:00:00,259.98,260.53,259.19,259.39,66198.0,259.98,260.53,259.19,259.39,66198.0
2024-11-15 15:00:00,259.26,260.1,258.84,259.41,242164.0,259.26,260.1,258.84,259.41,242164.0
2024-11-18 09:30:00,261.03,261.1,258.69,259.04,41551.0,261.03,261.1,258.69,259.04,41551.0
2024-11-18 10:00:00,258.98,260.4,258.22,259.93,75513.0,258.98,260.4,258.22,259.93,75513.0
2024-11-18 11:00:00,259.94,261.14,259.0,259.36,74139.0,259.94,261.14,259.0,259.36,74139.0
2024-11-18 12:00:00,259.55,259.64,257.75,258.48,32848.0,259.55,259.64,257.75,258.48,32848.0
2024-11-18 13:00:00,258.49,258.52,257.38,258.1,39161.0,258.49,258.52,257.38,258.1,39161.0
2024-11-18 14:00:00,258.02,258.4,257.22,258.26,53494.0,258.02,258.4,257.22,258.26,53494.0
2024-11-18 15:00:00,258.2,259.51,257.83,259.17,242958.0,258.2,259.51,257.83,259.17,242958.0
2024-11-19 09:30:00,258.13,259.58,256.13,258.9,59024.0,258.13,259.58,256.13,258.9,59024.0
2024-11-19 10:00:00,258.84,258.96,257.8,258.54,45687.0,258.84,258.96,257.8,258.54,45687.0
2024-11-19 11:00:00,258.24,258.88,257.21,257.41,47624.0,258.24,258.88,257.21,257.41,47624.0
2024-11-19 12:00:00,257.38,258.16,257.12,257.74,46536.0,257.38,258.16,257.12,257.74,46536.0
2024-11-19 13:00:00,257.76,258.59,256.97,258.46,58718.0,257.76,258.59,256.97,258.46,58718.0
2024-11-19 14:00:00,258.5,259.17,258.21,258.69,73867.0,258.5,259.17,258.21,258.69,73867.0
2024-11-19 15:00:00,258.59,260.01,258.31,259.9,189230.0,258.59,260.01,258.31,259.9,189230.0
2024-11-20 09:30:00,261.02,261.31,258.49,258.7,47775.0,261.02,261.31,258.49,258.7,47775.0
2024-11-20 10:00:00,258.57,260.13,257.66,259.32,69340.0,258.57,260.13,257.66,259.32,69340.0
2024-11-20 11:00:00,259.37,259.55,257.86,259.22,90814.0,259.37,259.55,257.86,259.22,90814.0
2024-11-20 12:00:00,259.22,259.45,257.45,257.5,65050.0,259.22,259.45,257.45,257.5,65050.0
2024-11-20 13:00:00,257.42,257.96,256.79,257.41,54226.0,257.42,257.96,256.79,257.41,54226.0
2024-11-20 14:00:00,257.41,258.2,257.09,258.19,48795.0,257.41,258.2,257.09,258.19,48795.0
2024-11-20 15:00:00,258.0,259.6,257.77,259.44,139139.0,258.0,259.6,257.77,259.44,139139.0
2024-11-21 09:30:00,263.41,265.53,261.55,263.17,105947.0,263.41,265.53,261.55,263.17,105947.0
2024-11-21 10:00:00,263.05,265.65,261.96,265.63,173708.0,263.05,265.65,261.96,265.63,173708.0
2024-11-21 11:00:00,265.63,267.23,265.44,267.14,165218.0,265.63,267.23,265.44,267.14,165218.0
2024-11-21 12:00:00,267.08,268.16,266.56,267.37,186756.0,267.08,268.16,266.56,267.37,186756.0
2024-11-21 13:00:00,267.44,269.81,267.27,269.77,155120.0,267.44,269.81,267.27,269.77,155120.0
2024-11-21 14:00:00,269.75,269.83,267.83,268.33,168582.0,269.75,269.83,267.83,268.33,168582.0
2024-11-21 15:00:00,268.38,269.04,267.61,268.05,367410.0,268.38,269.04,267.61,268.05,367410.0
2024-11-22 09:30:00,270.09,271.5,267.45,268.86,165399.0,270.09,271.5,267.45,268.86,165399.0
2024-11-22 10:00:00,268.82,269.06,266.06,267.38,214172.0,268.82,269.06,266.06,267.38,214172.0
2024-11-22 11:00:00,267.31,269.89,266.83,269.67,106105.0,267.31,269.89,266.83,269.67,106105.0
2024-11-22 12:00:00,269.67,270.09,268.49,270.09,60760.0,269.67,270.09,268.49,270.09,60760.0
2024-11-22 13:00:00,270.18,270.63,269.9,270.63,80174.0,270.18,270.63,269.9,270.63,80174.0
2024-11-22 14:00:00,270.52,270.62,268.78,269.47,139664.0,270.52,270.62,268.78,269.47,139664.0
2024-11-22 15:00:00,269.53,269.53,267.52,267.63,271176.0,269.53,269.53,267.52,267.63,271176.0
2024-11-25 09:30:00,271.59,276.0,270.59,271.97,398136.0,271.59,276.0,270.59,271.97,398136.0
2024-11-25 10:00:00,272.12,273.79,270.0,271.13,379457.0,272.12,273.79,270.0,271.13,379457.0
2024-11-25 11:00:00,271.13,272.13,268.17,268.89,189726.0,271.13,272.13,268.17,268.89,189726.0
2024-11-25 12:00:00,268.89,269.15,267.91,268.44,94558.0,268.89,269.15,267.91,268.44,94558.0
2024-11-25 13:00:00,268.54,270.56,268.5,270.56,118289.0,268.54,270.56,268.5,270.56,118289.0
2024-11-25 14:00:00,270.47,270.57,269.22,269.71,156555.0,270.47,270.57,269.22,269.71,156555.0
2024-11-25 15:00:00,269.62,270.21,267.38,267.62,324387.0,269.62,270.21,267.38,267.62,324387.0
2024-11-26 09:30:00,268.9,270.21,267.02,269.75,210854.0,268.9,270.21,267.02,269.75,210854.0
2024-11-26 10:00:00,269.47,269.94,267.37,267.61,242470.0,269.47,269.94,267.37,267.61,242470.0
2024-11-26 11:00:00,267.61,270.52,267.59,269.9,235728.0,267.61,270.52,267.59,269.9,235728.0
2024-11-26 12:00:00,269.84,271.29,269.78,270.41,197578.0,269.84,271.29,269.78,270.41,197578.0
2024-11-26 13:00:00,270.36,271.28,269.88,270.74,200912.0,270.36,271.28,269.88,270.74,200912.0
2024-11-26 14:00:00,270.72,271.29,269.53,270.24,223600.0,270.72,271.29,269.53,270.24,223600.0
2024-11-26 15:00:00,270.24,270.77,269.0,270.41,521606.0,270.24,270.77,269.0,270.41,521606.0
2024-11-27 09:30:00,237.5,248.98,237.18,247.05,2091583.0,237.5,248.98,237.18,247.05,2091583.0
2024-11-27 10:00:00,246.91,251.51,243.5,248.01,2150979.0,246.91,251.51,243.5,248.01,2150979.0
2024-11-27 11:00:00,247.91,251.31,247.5,251.19,1075786.0,247.91,251.31,247.5,251.19,1075786.0
2024-11-27 12:00:00,251.25,253.93,249.86,253.83,739737.0,251.25,253.93,249.86,253.83,739737.0
2024-11-27 13:00:00,253.99,258.63,253.82,258.25,930050.0,253.99,258.63,253.82,258.25,930050.0
2024-11-27 14:00:00,258.15,259.89,256.14,259.38,1118780.0,258.15,259.89,256.14,259.38,1118780.0
2024-11-27 15:00:00,259.33,260.01,253.26,253.41,1636791.0,259.33,260.01,253.26,253.41,1636791.0
2024-11-29 09:30:00,254.06,255.33,247.8,250.17,350439.0,254.06,255.33,247.8,250.17,350439.0
2024-11-29 10:00:00,250.16,250.4,248.16,249.59,429682.0,250.16,250.4,248.16,249.59,429682.0
2024-11-29 11:00:00,249.55,250.77,248.82,249.44,422249.0,249.55,250.77,248.82,249.44,422249.0
2024-11-29 12:00:00,249.44,251.0,249.08,250.04,486584.0,249.44,251.0,249.08,250.04,486584.0
2024-12-02 09:30:00,246.45,251.82,246.27,251.82,314055.0,246.45,251.82,246.27,251.82,314055.0
2024-12-02 10:00:00,251.8,253.29,248.77,249.12,242729.0,251.8,253.29,248.77,249.12,242729.0
2024-12-02 11:00:00,249.23,251.26,248.77,251.11,137798.0,249.23,251.26,248.77,251.11,137798.0
2024-12-02 12:00:00,251.18,251.79,251.02,251.49,117447.0,251.18,251.79,251.02,251.49,117447.0
2024-12-02 13:00:00,251.41,252.6,250.32,252.46,109232.0,251.41,252.6,250.32,252.46,109232.0
2024-12-02 14:00:00,252.46,252.7,251.47,252.17,134618.0,252.46,252.7,251.47,252.17,134618.0
2024-12-02 15:00:00,252.13,252.28,250.66,251.5,494284.0,252.13,252.28,250.66,251.5,494284.0
2024-12-03 09:30:00,250.86,255.67,250.75,254.51,250870.0,250.86,255.67,250.75,254.51,250870.0
2024-12-03 10:00:00,254.22,258.18,254.0,256.33,284984.0,254.22,258.18,254.0,256.33,284984.0
2024-12-03 11:00:00,256.33,256.91,254.42,254.75,190400.0,256.33,256.91,254.42,254.75,190400.0
2024-12-03 12:00:00,254.75,255.7,254.17,255.58,160009.0,254.75,255.7,254.17,255.58,160009.0
2024-12-03 13:00:00,255.59,256.35,255.47,256.32,122277.0,255.59,256.35,255.47,256.32,122277.0
2024-12-03 14:00:00,256.29,257.04,256.09,257.03,169155.0,256.29,257.04,256.09,257.03,169155.0
2024-12-03 15:00:00,257.02,257.51,256.66,257.07,446763.0,257.02,257.51,256.66,257.07,446763.0
2024-12-04 09:30:00,260.39,267.95,260.0,266.92,382950.0,260.39,267.95,260.0,266.92,382950.0
2024-12-04 10:00:00,266.79,270.57,265.59,270.2,356661.0,266.79,270.57,265.59,270.2,356661.0
2024-12-04 11:00:00,270.16,271.65,269.52,271.58,290718.0,270.16,271.65,269.52,271.58,290718.0
2024-12-04 12:00:00,271.63,272.61,269.46,270.6,391885.0,271.63,272.61,269.46,270.6,391885.0
2024-12-04 13:00:00,270.51,271.0,269.79,270.27,179975.0,270.51,271.0,269.79,270.27,179975.0
2024-12-04 14:00:00,270.19,270.19,267.0,267.78,225728.0,270.19,270.19,267.0,267.78,225728.0
2024-12-04 15:00:00,267.78,269.03,265.66,268.87,471890.0,267.78,269.03,265.66,268.87,471890.0
2024-12-05 09:30:00,266.15,268.5,264.02,266.58,189713.0,266.15,268.5,264.02,266.58,189713.0
2024-12-05 10:00:00,266.24,266.98,264.53,264.89,193210.0,266.24,266.98,264.53,264.89,193210.0
2024-12-05 11:00:00,264.85,266.5,264.73,266.17,90083.0,264.85,266.5,264.73,266.17,90083.0
2024-12-05 12:00:00,265.93,266.54,265.12,265.73,159607.0,265.93,266.54,265.12,265.73,159607.0
2024-12-05 13:00:00,265.81,266.12,264.92,265.61,75736.0,265.81,266.12,264.92,265.61,75736.0
2024-12-05 14:00:00,265.48,265.63,263.7,263.96,129840.0,265.48,265.63,263.7,263.96,129840.0
2024-12-05 15:00:00,263.94,265.17,262.45,262.61,389837.0,263.94,265.17,262.45,262.61,389837.0
2024-12-06 09:30:00,264.82,268.42,263.6,268.0,168099.0,264.82,268.42,263.6,268.0,168099.0
2024-12-06 10:00:00,268.25,268.25,265.56,267.3,159935.0,268.25,268.25,265.56,267.3,159935.0
2024-12-06 11:00:00,267.2,268.75,266.62,267.75,167866.0,267.2,268.75,266.62,267.75,167866.0
2024-12-06 12:00:00,267.83,269.08,267.53,267.61,110025.0,267.83,269.08,267.53,267.61,110025.0
2024-12-06 13:00:00,267.5,268.36,267.21,267.6,109131.0,267.5,268.36,267.21,267.6,109131.0
2024-12-06 14:00:00,267.52,267.62,265.63,266.26,309947.0,267.52,267.62,265.63,266.26,309947.0
2024-12-06 15:00:00,266.24,267.63,265.48,266.44,793452.0,266.24,267.63,265.48,266.44,793452.0
2024-12-09 09:30:00,291.6,294.0,281.13,287.69,2514927.0,291.6,294.0,281.13,287.69,2514927.0
2024-12-09 10:00:00,287.6,287.88,280.66,282.29,1548228.0,287.6,287.88,280.66,282.29,1548228.0
2024-12-09 11:00:00,282.32,283.54,281.02,282.0,568414.0,282.32,283.54,281.02,282.0,568414.0
2024-12-09 12:00:00,281.93,281.96,279.54,279.69,535315.0,281.93,281.96,279.54,279.69,535315.0
2024-12-09 13:00:00,279.68,284.73,278.79,283.53,564079.0,279.68,284.73,278.79,283.53,564079.0
2024-12-09 14:00:00,283.64,284.16,282.07,283.64,482124.0,283.64,284.16,282.07,283.64,482124.0
2024-12-09 15:00:00,283.56,283.6,278.48,279.9,1314295.0,283.56,283.6,278.48,279.9,1314295.0
2024-12-10 09:30:00,278.29,279.18,272.68,274.0,393105.0,278.29,279.18,272.68,274.0,393105.0
2024-12-10 10:00:00,273.79,276.76,272.82,276.09,566834.0,273.79,276.76,272.82,276.09,566834.0
2024-12-10 11:00:00,276.07,276.87,272.91,274.8,424744.0,276.07,276.87,272.91,274.8,424744.0
2024-12-10 12:00:00,274.8,275.55,273.63,274.33,300888.0,274.8,275.55,273.63,274.33,300888.0
2024-12-10 13:00:00,274.26,274.57,273.26,273.78,207745.0,274.26,274.57,273.26,273.78,207745.0
2024-12-10 14:00:00,273.77,273.83,270.1,270.53,432956.0,273.77,273.83,270.1,270.53,432956.0
2024-12-10 15:00:00,270.54,271.83,268.56,271.03,968698.0,270.54,271.83,268.56,271.03,968698.0
2024-12-11 09:30:00,273.19,276.74,271.5,273.81,180687.0,273.19,276.74,271.5,273.81,180687.0
2024-12-11 10:00:00,273.81,274.66,271.73,272.87,321009.0,273.81,274.66,271.73,272.87,321009.0
2024-12-11 11:00:00,272.88,274.32,271.22,273.76,376760.0,272.88,274.32,271.22,273.76,376760.0
2024-12-11 12:00:00,273.67,274.25,272.09,272.17,258136.0,273.67,274.25,272.09,272.17,258136.0
2024-12-11 13:00:00,272.17,273.44,271.95,273.07,233991.0,272.17,273.44,271.95,273.07,233991.0
2024-12-11 14:00:00,273.06,273.87,272.89,273.53,268386.0,273.06,273.87,272.89,273.53,268386.0
2024-12-11 15:00:00,273.44,273.66,272.19,272.24,718864.0,273.44,273.66,272.19,272.24,718864.0
2024-12-12 09:30:00,270.81,273.33,270.5,271.13,112108.0,270.81,273.33,270.5,271.13,112108.0
2024-12-12 10:00:00,271.12,274.82,269.89,274.78,315528.0,271.12,274.82,269.89,274.78,315528.0
2024-12-12 11:00:00,274.69,275.93,274.4,275.24,225604.0,274.69,275.93,274.4,275.24,225604.0
2024-12-12 12:00:00,275.3,276.79,274.61,276.52,134829.0,275.3,276.79,274.61,276.52,134829.0
2024-12-12 13:00:00,276.56,276.96,275.63,276.25,132934.0,276.56,276.96,275.63,276.25,132934.0
2024-12-12 14:00:00,276.19,276.3,275.02,275.43,146760.0,276.19,276.3,275.02,275.43,146760.0
2024-12-12 15:00:00,275.31,275.88,274.65,274.82,325103.0,275.31,275.88,274.65,274.82,325103.0
2024-12-13 09:30:00,273.33,275.3,273.01,274.01,95706.0,273.33,275.3,273.01,274.01,95706.0
2024-12-13 10:00:00,273.98,274.41,270.56,271.21,198624.0,273.98,274.41,270.56,271.21,198624.0
2024-12-13 11:00:00,271.22,272.58,270.98,271.91,212352.0,271.22,272.58,270.98,271.91,212352.0
2024-12-13 12:00:00,271.94,272.64,271.0,272.03,205864.0,271.94,272.64,271.0,272.03,205864.0
2024-12-13 13:00:00,271.94,273.2,271.81,273.2,195460.0,271.94,273.2,271.81,273.2,195460.0
2024-12-13 14:00:00,273.13,273.32,272.0,272.79,254130.0,273.13,273.32,272.0,272.79,254130.0
2024-12-13 15:00:00,272.71,274.17,272.5,273.64,424888.0,272.71,274.17,272.5,273.64,424888.0
2024-12-16 09:30:00,271.87,273.4,269.71,271.15,459183.0,271.87,273.4,269.71,271.15,459183.0
2024-12-16 10:00:00,271.13,276.36,270.29,276.25,363154.0,271.13,276.36,270.29,276.25,363154.0
2024-12-16 11:00:00,276.02,277.82,275.17,277.04,261562.0,276.02,277.82,275.17,277.04,261562.0
2024-12-16 12:00:00,277.09,277.34,274.87,275.19,172637.0,277.09,277.34,274.87,275.19,172637.0
2024-12-16 13:00:00,275.21,277.75,274.96,277.52,200311.0,275.21,277.75,274.96,277.52,200311.0
2024-12-16 14:00:00,277.52,277.99,277.01,277.21,201076.0,277.52,277.99,277.01,277.21,201076.0
2024-12-16 15:00:00,277.21,278.91,276.25,278.25,564413.0,277.21,278.91,276.25,278.25,564413.0
2024-12-17 09:30:00,277.24,278.9,275.31,278.22,174224.0,277.24,278.9,275.31,278.22,174224.0
2024-12-17 10:00:00,278.22,281.0,275.95,280.64,441519.0,278.22,281.0,275.95,280.64,441519.0
2024-12-17 11:00:00,280.8,283.05,279.83,280.58,342585.0,280.8,283.05,279.83,280.58,342585.0
2024-12-17 12:00:00,280.93,281.68,280.15,280.86,209174.0,280.93,281.68,280.15,280.86,209174.0
2024-12-17 13:00:00,280.64,280.97,278.18,279.79,360745.0,280.64,280.97,278.18,279.79,360745.0
2024-12-17 14:00:00,279.84,280.47,278.89,278.99,285540.0,279.84,280.47,278.89,278.99,285540.0
2024-12-17 15:00:00,278.92,279.6,277.91,278.06,573224.0,278.92,279.6,277.91,278.06,573224.0
2024-12-18 09:30:00,277.9,277.9,273.58,276.6,206947.0,277.9,277.9,273.58,276.6,206947.0
2024-12-18 10:00:00,276.6,279.4,276.15,278.59,251060.0,276.6,279.4,276.15,278.59,251060.0
2024-12-18 11:00:00,278.55,279.95,277.4,279.15,155142.0,278.55,279.95,277.4,279.15,155142.0
2024-12-18 12:00:00,279.07,279.91,278.71,279.59,129379.0,279.07,279.91,278.71,279.59,129379.0
2024-12-18 13:00:00,279.69,280.18,278.1,279.16,107097.0,279.69,280.18,278.1,279.16,107097.0
2024-12-18 14:00:00,278.87,279.68,272.91,273.06,314642.0,278.87,279.68,272.91,273.06,314642.0
2024-12-18 15:00:00,272.88,273.92,268.64,268.94,828811.0,272.88,273.92,268.64,268.94,828811.0
2024-12-19 09:30:00,271.43,274.2,267.78,267.91,221970.0,271.43,274.2,267.78,267.91,221970.0
2024-12-19 10:00:00,267.95,268.74,266.78,267.78,323482.0,267.95,268.74,266.78,267.78,323482.0
2024-12-19 11:00:00,267.74,267.74,264.88,266.5,342862.0,267.74,267.74,264.88,266.5,342862.0
2024-12-19 12:00:00,266.51,266.67,264.89,266.67,265968.0,266.51,266.67,264.89,266.67,265968.0
2024-12-19 13:00:00,266.67,268.68,265.91,267.43,189132.0,266.67,268.68,265.91,267.43,189132.0
2024-12-19 14:00:00,267.43,267.98,266.39,267.48,235777.0,267.43,267.98,266.39,267.48,235777.0
2024-12-19 15:00:00,267.57,268.35,266.47,266.93,695992.0,267.57,268.35,266.47,266.93,695992.0
2024-12-20 09:30:00,263.44,267.32,262.66,266.38,580685.0,263.44,267.32,262.66,266.38,580685.0
2024-12-20 10:00:00,266.78,269.55,265.85,268.73,279634.0,266.78,269.55,265.85,268.73,279634.0
2024-12-20 11:00:00,268.73,275.21,268.72,274.59,515205.0,268.73,275.21,268.72,274.59,515205.0
2024-12-20 12:00:00,274.67,276.58,274.45,275.84,376144.0,274.67,276.58,274.45,275.84,376144.0
2024-12-20 13:00:00,275.94,276.9,273.52,274.37,537429.0,275.94,276.9,273.52,274.37,537429.0
2024-12-20 14:00:00,274.35,277.12,274.1,275.93,353410.0,274.35,277.12,274.1,275.93,353410.0
2024-12-20 15:00:00,275.92,276.1,271.95,273.04,1870148.0,275.92,276.1,271.95,273.04,1870148.0
2024-12-23 09:30:00,270.3,272.0,265.66,266.84,180268.0,270.3,272.0,265.66,266.84,180268.0
2024-12-23 10:00:00,266.69,266.77,264.13,264.42,187392.0,266.69,266.77,264.13,264.42,187392.0
2024-12-23 11:00:00,264.42,266.78,264.41,266.52,130036.0,264.42,266.78,264.41,266.52,130036.0
2024-12-23 12:00:00,266.57,266.88,265.5,266.63,140340.0,266.57,266.88,265.5,266.63,140340.0
2024-12-23 13:00:00,266.53,267.07,265.91,266.23,129063.0,266.53,267.07,265.91,266.23,129063.0
2024-12-23 14:00:00,266.17,266.19,264.62,265.89,110908.0,266.17,266.19,264.62,265.89,110908.0
2024-12-23 15:00:00,265.8,265.88,263.86,265.38,537256.0,265.8,265.88,263.86,265.38,537256.0
2024-12-24 09:30:00,266.49,268.88,264.75,265.48,58053.0,266.49,268.88,264.75,265.48,58053.0
2024-12-24 10:00:00,265.5,266.53,264.76,265.49,136830.0,265.5,266.53,264.76,265.49,136830.0
2024-12-24 11:00:00,265.5,267.43,265.5,266.88,70081.0,265.5,267.43,265.5,266.88,70081.0
2024-12-24 12:00:00,266.87,269.09,266.51,269.06,143576.0,266.87,269.09,266.51,269.06,143576.0
2024-12-26 09:30:00,266.4,267.95,265.5,267.37,49446.0,266.4,267.95,265.5,267.37,49446.0
2024-12-26 10:00:00,267.51,268.68,266.67,267.15,76854.0,267.51,268.68,266.67,267.15,76854.0
2024-12-26 11:00:00,267.03,268.56,267.03,268.1,87444.0,267.03,268.56,267.03,268.1,87444.0
2024-12-26 12:00:00,267.96,268.47,267.43,267.58,50823.0,267.96,268.47,267.43,267.58,50823.0
2024-12-26 13:00:00,267.56,268.86,267.53,268.72,59561.0,267.56,268.86,267.53,268.72,59561.0
2024-12-26 14:00:00,268.66,269.67,268.22,269.67,62409.0,268.66,269.67,268.22,269.67,62409.0
2024-12-26 15:00:00,269.67,270.14,269.22,269.36,182243.0,269.67,270.14,269.22,269.36,182243.0
2024-12-27 09:30:00,267.6,268.36,266.3,267.05,81510.0,267.6,268.36,266.3,267.05,81510.0
2024-12-27 10:00:00,267.03,267.03,264.33,265.44,260569.0,267.03,267.03,264.33,265.44,260569.0
2024-12-27 11:00:00,265.59,265.8,263.83,264.35,81945.0,265.59,265.8,263.83,264.35,81945.0
2024-12-27 12:00:00,264.35,264.49,263.27,264.01,75409.0,264.35,264.49,263.27,264.01,75409.0
2024-12-27 13:00:00,264.03,265.76,263.87,265.63,51287.0,264.03,265.76,263.87,265.63,51287.0
2024-12-27 14:00:00,265.62,266.19,265.17,265.98,64748.0,265.62,266.19,265.17,265.98,64748.0
2024-12-27 15:00:00,266.07,266.73,265.14,266.37,240946.0,266.07,266.73,265.14,266.37,240946.0
2024-12-30 09:30:00,263.57,264.52,259.39,259.47,76549.0,263.57,264.52,259.39,259.47,76549.0
2024-12-30 10:00:00,259.35,260.98,259.32,260.93,106444.0,259.35,260.98,259.32,260.93,106444.0
2024-12-30 11:00:00,260.91,262.22,260.78,261.64,134513.0,260.91,262.22,260.78,261.64,134513.0
2024-12-30 12:00:00,261.52,263.05,261.5,263.05,79018.0,261.52,263.05,261.5,263.05,79018.0
2024-12-30 13:00:00,262.91,263.21,262.17,262.92,57673.0,262.91,263.21,262.17,262.92,57673.0
2024-12-30 14:00:00,262.93,263.01,261.57,262.38,77146.0,262.93,263.01,261.57,262.38,77146.0
2024-12-30 15:00:00,262.34,262.62,261.64,262.0,189845.0,262.34,262.62,261.64,262.0,189845.0
2024-12-31 09:30:00,262.24,263.34,260.33,260.63,41965.0,262.24,263.34,260.33,260.63,41965.0
2024-12-31 10:00:00,260.68,261.42,259.56,259.84,86975.0,260.68,261.42,259.56,259.84,86975.0
2024-12-31 11:00:00,259.92,259.96,258.9,259.21,87087.0,259.92,259.96,258.9,259.21,87087.0
2024-12-31 12:00:00,259.21,259.37,257.66,258.85,94006.0,259.21,259.37,257.66,258.85,94006.0
2024-12-31 13:00:00,258.73,259.06,257.13,257.19,68938.0,258.73,259.06,257.13,257.19,68938.0
2024-12-31 14:00:00,257.17,257.87,256.34,257.49,88590.0,257.17,257.87,256.34,257.49,88590.0
2024-12-31 15:00:00,257.41,258.25,256.19,258.04,305449.0,257.41,258.25,256.19,258.04,305449.0
2025-01-02 09:30:00,260.68,260.98,256.32,257.98,127822.0,260.68,260.98,256.32,257.98,127822.0
2025-01-02 10:00:00,258.05,258.08,252.29,252.63,163247.0,258.05,258.08,252.29,252.63,163247.0
2025-01-02 11:00:00,252.63,253.62,251.64,252.73,131153.0,252.63,253.62,251.64,252.73,131153.0
2025-01-02 12:00:00,252.73,253.36,250.09,251.31,129210.0,252.73,253.36,250.09,251.31,129210.0
2025-01-02 13:00:00,251.24,251.67,250.31,250.99,131574.0,251.24,251.67,250.31,250.99,131574.0
2025-01-02 14:00:00,251.06,251.35,250.4,250.54,111422.0,251.06,251.35,250.4,250.54,111422.0
2025-01-02 15:00:00,250.58,252.54,250.57,251.96,256877.0,250.58,252.54,250.57,251.96,256877.0
2025-01-03 09:30:00,254.33,255.39,252.92,253.49,48184.0,254.33,255.39,252.92,253.49,48184.0
2025-01-03 10:00:00,253.59,254.2,252.08,252.5,67703.0,253.59,254.2,252.08,252.5,67703.0
2025-01-03 11:00:00,252.5,253.01,251.47,252.21,86029.0,252.5,253.01,251.47,252.21,86029.0
2025-01-03 12:00:00,252.25,253.0,252.04,252.1,73514.0,252.25,253.0,252.04,252.1,73514.0
2025-01-03 13:00:00,252.11,253.34,251.8,252.89,61539.0,252.11,253.34,251.8,252.89,61539.0
2025-01-03 14:00:00,252.88,253.65,252.66,252.91,59326.0,252.88,253.65,252.66,252.91,59326.0
2025-01-03 15:00:00,253.0,253.6,252.38,252.74,195457.0,253.0,253.6,252.38,252.74,195457.0
2025-01-06 09:30:00,254.84,257.51,253.9,253.9,165896.0,254.84,257.51,253.9,253.9,165896.0
2025-01-06 10:00:00,254.02,255.64,253.58,254.43,140198.0,254.02,255.64,253.58,254.43,140198.0
2025-01-06 11:00:00,254.48,255.49,253.87,254.9,98577.0,254.48,255.49,253.87,254.9,98577.0
2025-01-06 12:00:00,254.77,254.96,252.8,253.28,90593.0,254.77,254.96,252.8,253.28,90593.0
2025-01-06 13:00:00,253.25,253.46,252.21,252.65,73811.0,253.25,253.46,252.21,252.65,73811.0
2025-01-06 14:00:00,252.63,252.83,252.12,252.26,57476.0,252.63,252.83,252.12,252.26,57476.0
2025-01-06 15:00:00,252.22,254.37,252.13,254.2,188766.0,252.22,254.37,252.13,254.2,188766.0
2025-01-07 09:30:00,252.0,253.19,250.81,252.34,94324.0,252.0,253.19,250.81,252.34,94324.0
2025-01-07 10:00:00,252.03,252.67,248.65,250.04,101550.0,252.03,252.67,248.65,250.04,101550.0
2025-01-07 11:00:00,249.9,250.37,248.39,248.62,78340.0,249.9,250.37,248.39,248.62,78340.0
2025-01-07 12:00:00,248.48,249.63,247.55,248.29,64450.0,248.48,249.63,247.55,248.29,64450.0
2025-01-07 13:00:00,248.29,249.13,247.83,248.37,43966.0,248.29,249.13,247.83,248.37,43966.0
2025-01-07 14:00:00,248.31,249.26,247.68,247.84,89920.0,248.31,249.26,247.68,247.84,89920.0
2025-01-07 15:00:00,247.84,249.82,246.85,249.66,412652.0,247.84,249.82,246.85,249.66,412652.0
2025-01-08 09:30:00,251.32,254.66,250.55,253.84,168977.0,251.32,254.66,250.55,253.84,168977.0
2025-01-08 10:00:00,253.74,254.79,252.9,254.73,173379.0,253.74,254.79,252.9,254.73,173379.0
2025-01-08 11:00:00,254.58,256.79,254.16,255.48,101019.0,254.58,256.79,254.16,255.48,101019.0
2025-01-08 12:00:00,255.48,255.6,253.17,254.62,178718.0,255.48,255.6,253.17,254.62,178718.0
2025-01-08 13:00:00,254.59,255.36,254.22,254.74,80871.0,254.59,255.36,254.22,254.74,80871.0
2025-01-08 14:00:00,254.61,255.52,254.38,254.81,91312.0,254.61,255.52,254.38,254.81,91312.0
2025-01-08 15:00:00,254.87,255.32,254.49,254.7,257538.0,254.87,255.32,254.49,254.7,257538.0
2025-01-10 09:30:00,251.1,254.42,251.1,253.95,130121.0,251.1,254.42,251.1,253.95,130121.0
2025-01-10 10:00:00,253.6,253.73,251.17,251.64,196671.0,253.6,253.73,251.17,251.64,196671.0
2025-01-10 11:00:00,251.64,252.77,250.28,251.62,156424.0,251.64,252.77,250.28,251.62,156424.0
2025-01-10 12:00:00,251.64,252.63,251.49,252.53,80772.0,251.64,252.63,251.49,252.53,80772.0
2025-01-10 13:00:00,252.64,252.67,251.21,251.57,70046.0,252.64,252.67,251.21,251.57,70046.0
2025-01-10 14:00:00,251.67,252.64,250.86,251.56,103144.0,251.67,252.64,250.86,251.56,103144.0
2025-01-10 15:00:00,251.54,251.54,249.5,249.64,305521.0,251.54,251.54,249.5,249.64,305521.0
2025-01-13 09:30:00,248.07,248.66,245.57,245.94,235742.0,248.07,248.66,245.57,245.94,235742.0
2025-01-13 10:00:00,245.94,247.82,245.2,246.87,124425.0,245.94,247.82,245.2,246.87,124425.0
2025-01-13 11:00:00,246.87,246.87,244.88,245.28,108495.0,246.87,246.87,244.88,245.28,108495.0
2025-01-13 12:00:00,245.26,246.71,244.98,246.38,80228.0,245.26,246.71,244.98,246.38,80228.0
2025-01-13 13:00:00,246.31,247.8,246.15,247.45,88302.0,246.31,247.8,246.15,247.45,88302.0
2025-01-13 14:00:00,247.31,247.31,245.99,246.24,178460.0,247.31,247.31,245.99,246.24,178460.0
2025-01-13 15:00:00,246.27,246.93,245.55,245.93,305668.0,246.27,246.93,245.55,245.93,305668.0
2025-01-14 09:30:00,246.68,248.09,246.25,246.62,129465.0,246.68,248.09,246.25,246.62,129465.0
2025-01-14 10:00:00,246.58,248.35,246.12,246.91,255278.0,246.58,248.35,246.12,246.91,255278.0
2025-01-14 11:00:00,246.84,246.94,245.93,245.93,74784.0,246.84,246.94,245.93,245.93,74784.0
2025-01-14 12:00:00,245.89,246.85,245.63,246.11,180716.0,245.89,246.85,245.63,246.11,180716.0
2025-01-14 13:00:00,246.16,247.43,245.99,247.21,227706.0,246.16,247.43,245.99,247.21,227706.0
2025-01-14 14:00:00,247.09,247.72,246.11,246.19,119828.0,247.09,247.72,246.11,246.19,119828.0
2025-01-14 15:00:00,246.2,246.88,245.32,246.05,370613.0,246.2,246.88,245.32,246.05,370613.0
2025-01-15 09:30:00,251.2,251.2,247.01,249.51,299262.0,251.2,251.2,247.01,249.51,299262.0
2025-01-15 10:00:00,249.56,250.17,248.06,248.1,121844.0,249.56,250.17,248.06,248.1,121844.0
2025-01-15 11:00:00,248.15,248.38,245.26,245.58,270660.0,248.15,248.38,245.26,245.58,270660.0
2025-01-15 12:00:00,245.48,246.91,245.38,246.04,143659.0,245.48,246.91,245.38,246.04,143659.0
2025-01-15 13:00:00,246.08,247.56,245.91,247.28,183471.0,246.08,247.56,245.91,247.28,183471.0
2025-01-15 14:00:00,247.16,248.55,246.46,248.32,121895.0,247.16,248.55,246.46,248.32,121895.0
2025-01-15 15:00:00,248.32,250.14,248.3,248.57,293011.0,248.32,250.14,248.3,248.57,293011.0
2025-01-16 09:30:00,249.63,251.9,248.49,249.83,119703.0,249.63,251.9,248.49,249.83,119703.0
2025-01-16 10:00:00,249.97,251.91,249.29,251.06,151949.0,249.97,251.91,249.29,251.06,151949.0
2025-01-16 11:00:00,251.04,251.57,250.22,251.14,112716.0,251.04,251.57,250.22,251.14,112716.0
2025-01-16 12:00:00,251.21,252.18,251.0,251.54,64344.0,251.21,252.18,251.0,251.54,64344.0
2025-01-16 13:00:00,251.54,251.79,250.57,251.16,71313.0,251.54,251.79,250.57,251.16,71313.0
2025-01-16 14:00:00,251.03,251.45,250.66,250.93,104197.0,251.03,251.45,250.66,250.93,104197.0
2025-01-16 15:00:00,250.93,251.35,250.34,250.63,241135.0,250.93,251.35,250.34,250.63,241135.0
2025-01-17 09:30:00,255.77,256.32,251.65,251.72,205170.0,255.77,256.32,251.65,251.72,205170.0
2025-01-17 10:00:00,251.87,252.42,250.99,251.9,46392.0,251.87,252.42,250.99,251.9,46392.0
2025-01-17 11:00:00,251.77,252.3,251.54,252.01,58261.0,251.77,252.3,251.54,252.01,58261.0
2025-01-17 12:00:00,251.95,252.48,251.3,252.01,87940.0,251.95,252.48,251.3,252.01,87940.0
2025-01-17 13:00:00,252.0,252.15,251.12,251.53,60268.0,252.0,252.15,251.12,251.53,60268.0
2025-01-17 14:00:00,251.49,251.55,249.37,249.37,76398.0,251.49,251.55,249.37,249.37,76398.0
2025-01-17 15:00:00,249.34,249.67,248.8,249.64,242797.0,249.34,249.67,248.8,249.64,242797.0
2025-01-21 09:30:00,250.46,252.08,247.46,248.26,81120.0,250.46,252.08,247.46,248.26,81120.0
2025-01-21 10:00:00,248.22,249.76,247.58,248.63,105880.0,248.22,249.76,247.58,248.63,105880.0
2025-01-21 11:00:00,248.65,250.68,247.87,250.48,97651.0,248.65,250.68,247.87,250.48,97651.0
2025-01-21 12:00:00,250.61,251.44,249.92,251.09,68091.0,250.61,251.44,249.92,251.09,68091.0
2025-01-21 13:00:00,251.19,251.32,250.0,250.05,53246.0,251.19,251.32,250.0,250.05,53246.0
2025-01-21 14:00:00,250.05,250.56,249.25,249.4,59473.0,250.05,250.56,249.25,249.4,59473.0
2025-01-21 15:00:00,249.33,250.81,248.95,250.73,193579.0,249.33,250.81,248.95,250.73,193579.0
2025-01-22 09:30:00,252.27,257.66,250.62,256.44,180185.0,252.27,257.66,250.62,256.44,180185.0
2025-01-22 10:00:00,256.78,256.89,254.81,254.82,265880.0,256.78,256.89,254.81,254.82,265880.0
2025-01-22 11:00:00,254.93,256.67,254.67,256.3,149123.0,254.93,256.67,254.67,256.3,149123.0
2025-01-22 12:00:00,256.44,256.55,253.9,254.14,81177.0,256.44,256.55,253.9,254.14,81177.0
2025-01-22 13:00:00,254.16,254.16,253.16,253.77,81023.0,254.16,254.16,253.16,253.77,81023.0
2025-01-22 14:00:00,253.83,254.05,253.19,253.69,76466.0,253.83,254.05,253.19,253.69,76466.0
2025-01-22 15:00:00,253.64,254.52,253.27,253.51,230440.0,253.64,254.52,253.27,253.51,230440.0
2025-01-23 09:30:00,252.73,252.9,250.52,250.52,48287.0,252.73,252.9,250.52,250.52,48287.0
2025-01-23 10:00:00,250.68,251.04,249.23,250.07,143633.0,250.68,251.04,249.23,250.07,143633.0
2025-01-23 11:00:00,250.09,251.04,249.7,250.47,201587.0,250.09,251.04,249.7,250.47,201587.0
2025-01-23 12:00:00,250.49,250.96,249.66,250.96,264182.0,250.49,250.96,249.66,250.96,264182.0
2025-01-23 13:00:00,250.96,254.09,250.67,253.47,103665.0,250.96,254.09,250.67,253.47,103665.0
2025-01-23 14:00:00,253.33,254.42,252.95,253.98,56979.0,253.33,254.42,252.95,253.98,56979.0
2025-01-23 15:00:00,253.89,255.39,252.86,255.3,325382.0,253.89,255.39,252.86,255.3,325382.0
2025-01-24 09:30:00,255.82,258.33,255.56,258.33,47222.0,255.82,258.33,255.56,258.33,47222.0
2025-01-24 10:00:00,258.47,258.99,257.15,258.62,75798.0,258.47,258.99,257.15,258.62,75798.0
2025-01-24 11:00:00,258.52,260.21,257.88,258.99,93018.0,258.52,260.21,257.88,258.99,93018.0
2025-01-24 12:00:00,258.98,259.6,258.32,258.42,77910.0,258.98,259.6,258.32,258.42,77910.0
2025-01-24 13:00:00,258.4,258.7,257.54,257.56,81829.0,258.4,258.7,257.54,257.56,81829.0
2025-01-24 14:00:00,257.56,257.65,256.75,256.82,119371.0,257.56,257.65,256.75,256.82,119371.0
2025-01-24 15:00:00,256.86,258.42,256.85,258.23,281586.0,256.86,258.42,256.85,258.23,281586.0
2025-01-27 09:30:00,255.22,265.5,255.22,263.1,180604.0,255.22,265.5,255.22,263.1,180604.0
2025-01-27 10:00:00,263.69,268.94,260.54,267.34,227209.0,263.69,268.94,260.54,267.34,227209.0
2025-01-27 11:00:00,267.3,268.09,265.49,266.22,105172.0,267.3,268.09,265.49,266.22,105172.0
2025-01-27 12:00:00,266.04,267.26,264.7,265.21,105040.0,266.04,267.26,264.7,265.21,105040.0
2025-01-27 13:00:00,265.22,266.57,264.15,264.23,99270.0,265.22,266.57,264.15,264.23,99270.0
2025-01-27 14:00:00,264.35,265.41,261.58,261.58,148845.0,264.35,265.41,261.58,261.58,148845.0
2025-01-27 15:00:00,261.68,264.37,261.14,264.24,283042.0,261.68,264.37,261.14,264.24,283042.0
2025-01-28 09:30:00,265.3,268.0,262.49,267.53,114497.0,265.3,268.0,262.49,267.53,114497.0
2025-01-28 10:00:00,267.47,272.68,267.09,272.44,272559.0,267.47,272.68,267.09,272.44,272559.0
2025-01-28 11:00:00,272.65,274.5,271.11,273.31,324854.0,272.65,274.5,271.11,273.31,324854.0
2025-01-28 12:00:00,273.46,273.78,272.03,272.03,105008.0,273.46,273.78,272.03,272.03,105008.0
2025-01-28 13:00:00,272.05,272.14,268.96,268.96,109971.0,272.05,272.14,268.96,268.96,109971.0
2025-01-28 14:00:00,269.12,269.63,267.71,269.57,97805.0,269.12,269.63,267.71,269.57,97805.0
2025-01-28 15:00:00,269.57,270.69,268.97,270.31,271317.0,269.57,270.69,268.97,270.31,271317.0
2025-01-29 09:30:00,270.91,271.97,264.51,265.62,77827.0,270.91,271.97,264.51,265.62,77827.0
2025-01-29 10:00:00,265.31,266.32,264.21,265.5,86947.0,265.31,266.32,264.21,265.5,86947.0
2025-01-29 11:00:00,265.48,267.24,265.34,265.97,77462.0,265.48,267.24,265.34,265.97,77462.0
2025-01-29 12:00:00,265.79,267.0,265.79,265.81,32018.0,265.79,267.0,265.79,265.81,32018.0
2025-01-29 13:00:00,265.93,266.3,264.8,265.87,28533.0,265.93,266.3,264.8,265.87,28533.0
2025-01-29 14:00:00,265.84,266.14,264.56,265.3,56010.0,265.84,266.14,264.56,265.3,56010.0
2025-01-29 15:00:00,265.32,267.19,264.99,265.21,132272.0,265.32,267.19,264.99,265.21,132272.0
2025-01-30 09:30:00,262.48,264.94,261.5,261.93,87583.0,262.48,264.94,261.5,261.93,87583.0
2025-01-30 10:00:00,261.86,261.86,257.01,257.13,160003.0,261.86,261.86,257.01,257.13,160003.0
2025-01-30 11:00:00,257.16,260.28,257.05,260.21,106551.0,257.16,260.28,257.05,260.21,106551.0
2025-01-30 12:00:00,260.06,260.47,259.2,259.43,36074.0,260.06,260.47,259.2,259.43,36074.0
2025-01-30 13:00:00,259.42,260.47,259.15,259.93,49456.0,259.42,260.47,259.15,259.93,49456.0
2025-01-30 14:00:00,259.91,261.3,259.68,261.19,45279.0,259.91,261.3,259.68,261.19,45279.0
2025-01-30 15:00:00,261.12,261.61,259.06,260.01,146045.0,261.12,261.61,259.06,260.01,146045.0
2025-01-31 09:30:00,263.82,265.72,262.17,264.3,104977.0,263.82,265.72,262.17,264.3,104977.0
2025-01-31 10:00:00,264.31,267.01,264.31,266.1,127170.0,264.31,267.01,264.31,266.1,127170.0
2025-01-31 11:00:00,266.11,267.02,264.97,265.83,107736.0,266.11,267.02,264.97,265.83,107736.0
2025-01-31 12:00:00,265.82,265.96,264.77,265.17,60799.0,265.82,265.96,264.77,265.17,60799.0
2025-01-31 13:00:00,265.17,265.53,262.83,262.89,99057.0,265.17,265.53,262.83,262.89,99057.0
2025-01-31 14:00:00,262.91,263.33,261.59,262.32,66048.0,262.91,263.33,261.59,262.32,66048.0
2025-01-31 15:00:00,262.21,262.41,260.89,261.96,188089.0,262.21,262.41,260.89,261.96,188089.0
2025-02-03 09:30:00,259.73,259.73,255.95,257.12,78161.0,259.73,259.73,255.95,257.12,78161.0
2025-02-03 10:00:00,257.09,259.4,254.73,259.28,100475.0,257.09,259.4,254.73,259.28,100475.0
2025-02-03 11:00:00,259.13,260.08,258.52,259.02,77075.0,259.13,260.08,258.52,259.02,77075.0
2025-02-03 12:00:00,258.7,260.75,258.7,259.94,44724.0,258.7,260.75,258.7,259.94,44724.0
2025-02-03 13:00:00,259.76,260.39,259.28,260.23,44476.0,259.76,260.39,259.28,260.23,44476.0
2025-02-03 14:00:00,260.36,260.94,259.42,260.36,91347.0,260.36,260.94,259.42,260.36,91347.0
2025-02-03 15:00:00,260.43,260.67,258.58,259.82,332494.0,260.43,260.67,258.58,259.82,332494.0
2025-02-04 09:30:00,255.99,259.7,255.42,258.28,101343.0,255.99,259.7,255.42,258.28,101343.0
2025-02-04 10:00:00,258.27,260.25,257.33,258.76,104668.0,258.27,260.25,257.33,258.76,104668.0
2025-02-04 11:00:00,258.8,260.27,258.67,259.0,74945.0,258.8,260.27,258.67,259.0,74945.0
2025-02-04 12:00:00,258.96,259.48,257.67,259.35,77075.0,258.96,259.48,257.67,259.35,77075.0
2025-02-04 13:00:00,259.35,260.32,258.98,259.98,65522.0,259.35,260.32,258.98,259.98,65522.0
2025-02-04 14:00:00,260.0,260.97,259.69,260.07,87154.0,260.0,260.97,259.69,260.07,87154.0
2025-02-04 15:00:00,260.13,260.49,259.38,259.67,225305.0,260.13,260.49,259.38,259.67,225305.0
2025-02-05 09:30:00,273.9,274.95,262.14,265.51,1023078.0,273.9,274.95,262.14,265.51,1023078.0
2025-02-05 10:00:00,266.0,268.87,264.7,266.29,354717.0,266.0,268.87,264.7,266.29,354717.0
2025-02-05 11:00:00,266.29,270.52,265.84,270.35,167039.0,266.29,270.52,265.84,270.35,167039.0
2025-02-05 12:00:00,270.34,274.47,269.95,274.43,458390.0,270.34,274.47,269.95,274.43,458390.0
2025-02-05 13:00:00,274.47,275.87,272.0,274.5,283652.0,274.47,275.87,272.0,274.5,283652.0
2025-02-05 14:00:00,274.58,276.0,274.57,274.92,282214.0,274.58,276.0,274.57,274.92,282214.0
2025-02-05 15:00:00,274.83,276.37,274.57,276.17,638516.0,274.83,276.37,274.57,276.17,638516.0
2025-02-06 09:30:00,276.99,280.23,274.69,279.93,223648.0,276.99,280.23,274.69,279.93,223648.0
2025-02-06 10:00:00,279.93,283.68,279.11,282.18,327297.0,279.93,283.68,279.11,282.18,327297.0
2025-02-06 11:00:00,282.19,283.0,280.0,280.6,353800.0,282.19,283.0,280.0,280.6,353800.0
2025-02-06 12:00:00,280.36,282.05,280.23,280.23,143313.0,280.36,282.05,280.23,280.23,143313.0
2025-02-06 13:00:00,280.21,281.08,279.46,280.02,126402.0,280.21,281.08,279.46,280.02,126402.0
2025-02-06 14:00:00,280.02,280.09,277.98,278.03,95684.0,280.02,280.09,277.98,278.03,95684.0
2025-02-06 15:00:00,278.02,278.42,276.89,277.81,280865.0,278.02,278.42,276.89,277.81,280865.0
2025-02-07 09:30:00,280.04,280.99,278.28,278.99,44945.0,280.04,280.99,278.28,278.99,44945.0
2025-02-07 10:00:00,278.8,279.25,276.64,277.63,72267.0,278.8,279.25,276.64,277.63,72267.0
2025-02-07 11:00:00,277.63,277.95,274.24,274.36,152735.0,277.63,277.95,274.24,274.36,152735.0
2025-02-07 12:00:00,274.18,274.69,273.3,273.4,117270.0,274.18,274.69,273.3,273.4,117270.0
2025-02-07 13:00:00,273.41,274.98,273.28,273.57,104338.0,273.41,274.98,273.28,273.57,104338.0
2025-02-07 14:00:00,273.44,273.77,271.65,272.92,80404.0,273.44,273.77,271.65,272.92,80404.0
2025-02-07 15:00:00,272.76,272.87,271.81,271.88,237284.0,272.76,272.87,271.81,271.88,237284.0
2025-02-10 09:30:00,274.67,277.23,273.6,274.0,66630.0,274.67,277.23,273.6,274.0,66630.0
2025-02-10 10:00:00,274.05,275.56,273.29,274.69,71117.0,274.05,275.56,273.29,274.69,71117.0
2025-02-10 11:00:00,274.83,275.07,273.0,273.95,95154.0,274.83,275.07,273.0,273.95,95154.0
2025-02-10 12:00:00,273.82,274.31,273.03,273.87,61779.0,273.82,274.31,273.03,273.87,61779.0
2025-02-10 13:00:00,273.61,274.27,273.33,273.8,52519.0,273.61,274.27,273.33,273.8,52519.0
2025-02-10 14:00:00,273.67,273.67,271.79,271.98,70050.0,273.67,273.67,271.79,271.98,70050.0
2025-02-10 15:00:00,271.88,272.08,269.59,269.81,220104.0,271.88,272.08,269.59,269.81,220104.0
2025-02-11 09:30:00,269.07,269.39,264.58,265.28,93144.0,269.07,269.39,264.58,265.28,93144.0
2025-02-11 10:00:00,265.42,266.39,263.36,264.72,186517.0,265.42,266.39,263.36,264.72,186517.0
2025-02-11 11:00:00,264.72,265.14,261.69,262.13,144545.0,264.72,265.14,261.69,262.13,144545.0
2025-02-11 12:00:00,262.06,263.69,261.09,262.87,128740.0,262.06,263.69,261.09,262.87,128740.0
2025-02-11 13:00:00,262.81,263.42,261.0,262.34,360552.0,262.81,263.42,261.0,262.34,360552.0
2025-02-11 14:00:00,262.44,264.79,262.32,264.71,127221.0,262.44,264.79,262.32,264.71,127221.0
2025-02-11 15:00:00,264.84,264.86,262.62,262.97,449791.0,264.84,264.86,262.62,262.97,449791.0
2025-02-12 09:30:00,258.28,260.0,255.36,257.16,97958.0,258.28,260.0,255.36,257.16,97958.0
2025-02-12 10:00:00,256.86,257.28,254.28,256.13,291529.0,256.86,257.28,254.28,256.13,291529.0
2025-02-12 11:00:00,256.09,258.83,255.82,258.1,107605.0,256.09,258.83,255.82,258.1,107605.0
2025-02-12 12:00:00,258.02,258.55,257.32,258.41,49247.0,258.02,258.55,257.32,258.41,49247.0
2025-02-12 13:00:00,258.5,259.23,258.26,258.82,60041.0,258.5,259.23,258.26,258.82,60041.0
2025-02-12 14:00:00,258.71,259.24,257.85,258.98,84862.0,258.71,259.24,257.85,258.98,84862.0
2025-02-12 15:00:00,258.95,259.14,257.12,257.93,233667.0,258.95,259.14,257.12,257.93,233667.0
2025-02-13 09:30:00,259.21,259.42,256.45,257.38,65955.0,259.21,259.42,256.45,257.38,65955.0
2025-02-13 10:00:00,257.25,258.95,256.36,258.21,52414.0,257.25,258.95,256.36,258.21,52414.0
2025-02-13 11:00:00,258.21,259.88,257.88,258.61,190618.0,258.21,259.88,257.88,258.61,190618.0
2025-02-13 12:00:00,258.26,259.44,258.2,258.74,71564.0,258.26,259.44,258.2,258.74,71564.0
2025-02-13 13:00:00,258.75,258.76,257.72,258.16,191555.0,258.75,258.76,257.72,258.16,191555.0
2025-02-13 14:00:00,258.26,259.16,257.94,258.5,102870.0,258.26,259.16,257.94,258.5,102870.0
2025-02-13 15:00:00,258.48,260.51,258.42,260.2,339472.0,258.48,260.51,258.42,260.2,339472.0
2025-02-14 09:30:00,259.95,261.39,259.45,260.11,104308.0,259.95,261.39,259.45,260.11,104308.0
2025-02-14 10:00:00,260.0,260.95,258.12,258.82,114352.0,260.0,260.95,258.12,258.82,114352.0
2025-02-14 11:00:00,258.95,259.34,258.46,258.83,91131.0,258.95,259.34,258.46,258.83,91131.0
2025-02-14 12:00:00,258.88,259.09,258.23,258.82,65638.0,258.88,259.09,258.23,258.82,65638.0
2025-02-14 13:00:00,258.95,260.99,258.88,260.63,65726.0,258.95,260.99,258.88,260.63,65726.0
2025-02-14 14:00:00,260.46,260.96,259.19,259.36,74615.0,260.46,260.96,259.19,259.36,74615.0
2025-02-14 15:00:00,259.34,259.45,257.56,258.05,227593.0,259.34,259.45,257.56,258.05,227593.0
2025-02-18 09:30:00,257.05,261.87,255.24,261.42,154684.0,257.05,261.87,255.24,261.42,154684.0
2025-02-18 10:00:00,261.22,261.63,258.22,261.63,128191.0,261.22,261.63,258.22,261.63,128191.0
2025-02-18 11:00:00,261.63,263.66,260.75,263.21,122650.0,261.63,263.66,260.75,263.21,122650.0
2025-02-18 12:00:00,263.28,264.58,262.91,264.44,133378.0,263.28,264.58,262.91,264.44,133378.0
2025-02-18 13:00:00,264.38,265.53,263.55,265.34,161042.0,264.38,265.53,263.55,265.34,161042.0
2025-02-18 14:00:00,265.22,265.37,262.48,263.29,85935.0,265.22,265.37,262.48,263.29,85935.0
2025-02-18 15:00:00,263.24,265.76,263.05,265.68,251559.0,263.24,265.76,263.05,265.68,251559.0
2025-02-19 09:30:00,258.69,259.22,255.48,257.28,297457.0,258.69,259.22,255.48,257.28,297457.0
2025-02-19 10:00:00,257.28,258.37,255.52,257.86,231722.0,257.28,258.37,255.52,257.86,231722.0
2025-02-19 11:00:00,257.63,258.31,256.75,257.04,97004.0,257.63,258.31,256.75,257.04,97004.0
2025-02-19 12:00:00,257.06,258.76,257.0,258.17,126916.0,257.06,258.76,257.0,258.17,126916.0
2025-02-19 13:00:00,258.1,260.17,257.41,259.28,177326.0,258.1,260.17,257.41,259.28,177326.0
2025-02-19 14:00:00,259.18,260.77,258.34,260.63,113573.0,259.18,260.77,258.34,260.63,113573.0
2025-02-19 15:00:00,260.46,261.72,259.65,261.22,295236.0,260.46,261.72,259.65,261.22,295236.0
2025-02-20 09:30:00,260.29,261.52,258.54,259.57,86346.0,260.29,261.52,258.54,259.57,86346.0
2025-02-20 10:00:00,259.39,262.21,257.9,261.83,252837.0,259.39,262.21,257.9,261.83,252837.0
2025-02-20 11:00:00,261.84,262.77,258.68,259.9,191646.0,261.84,262.77,258.68,259.9,191646.0
2025-02-20 12:00:00,259.8,260.92,257.92,260.44,114026.0,259.8,260.92,257.92,260.44,114026.0
2025-02-20 13:00:00,260.3,260.97,260.04,260.38,48681.0,260.3,260.97,260.04,260.38,48681.0
2025-02-20 14:00:00,260.38,261.7,260.28,261.28,68954.0,260.38,261.7,260.28,261.28,68954.0
2025-02-20 15:00:00,261.37,261.79,260.58,261.54,159431.0,261.37,261.79,260.58,261.54,159431.0
2025-02-21 09:30:00,261.17,261.17,256.93,258.26,163053.0,261.17,261.17,256.93,258.26,163053.0
2025-02-21 10:00:00,257.76,259.23,256.75,258.69,167127.0,257.76,259.23,256.75,258.69,167127.0
2025-02-21 11:00:00,258.96,259.9,257.65,258.7,66324.0,258.96,259.9,257.65,258.7,66324.0
2025-02-21 12:00:00,258.69,259.1,258.11,258.41,131228.0,258.69,259.1,258.11,258.41,131228.0
2025-02-21 13:00:00,258.3,259.21,257.45,257.6,95953.0,258.3,259.21,257.45,257.6,95953.0
2025-02-21 14:00:00,257.63,258.74,257.53,257.99,104412.0,257.63,258.74,257.53,257.99,104412.0
2025-02-21 15:00:00,257.91,258.65,256.0,256.48,524936.0,257.91,258.65,256.0,256.48,524936.0
2025-02-24 09:30:00,255.18,256.0,251.03,253.52,311239.0,255.18,256.0,251.03,253.52,311239.0
2025-02-24 10:00:00,253.53,256.26,251.87,255.93,427479.0,253.53,256.26,251.87,255.93,427479.0
2025-02-24 11:00:00,255.93,261.23,255.86,259.44,304828.0,255.93,261.23,255.86,259.44,304828.0
2025-02-24 12:00:00,259.56,261.41,259.33,260.62,119754.0,259.56,261.41,259.33,260.62,119754.0
2025-02-24 13:00:00,260.75,262.56,260.62,261.17,118499.0,260.75,262.56,260.62,261.17,118499.0
2025-02-24 14:00:00,261.23,263.55,261.11,262.75,196997.0,261.23,263.55,261.11,262.75,196997.0
2025-02-24 15:00:00,262.84,262.98,261.44,261.85,517055.0,262.84,262.98,261.44,261.85,517055.0
2025-02-25 09:30:00,259.3,259.55,253.04,255.64,322361.0,259.3,259.55,253.04,255.64,322361.0
2025-02-25 10:00:00,255.87,255.87,252.65,255.02,382983.0,255.87,255.87,252.65,255.02,382983.0
2025-02-25 11:00:00,254.9,257.07,252.94,256.6,213209.0,254.9,257.07,252.94,256.6,213209.0
2025-02-25 12:00:00,256.45,258.23,255.11,257.95,143091.0,256.45,258.23,255.11,257.95,143091.0
2025-02-25 13:00:00,257.94,258.91,257.38,257.93,149869.0,257.94,258.91,257.38,257.93,149869.0
2025-02-25 14:00:00,257.8,258.98,255.57,256.11,454195.0,257.8,258.98,255.57,256.11,454195.0
2025-02-25 15:00:00,256.1,256.45,253.85,255.15,753775.0,256.1,256.45,253.85,255.15,753775.0
2025-02-26 09:30:00,279.99,281.0,271.72,272.06,1422867.0,279.99,281.0,271.72,272.06,1422867.0
2025-02-26 10:00:00,272.06,275.22,269.59,273.98,795897.0,272.06,275.22,269.59,273.98,795897.0
2025-02-26 11:00:00,274.0,275.01,271.03,271.27,321963.0,274.0,275.01,271.03,271.27,321963.0
2025-02-26 12:00:00,271.15,272.76,269.11,270.16,222044.0,271.15,272.76,269.11,270.16,222044.0
2025-02-26 13:00:00,269.96,272.86,269.12,271.13,264480.0,269.96,272.86,269.12,271.13,264480.0
2025-02-26 14:00:00,270.93,272.24,269.11,269.4,235870.0,270.93,272.24,269.11,269.4,235870.0
2025-02-26 15:00:00,269.35,271.46,269.25,271.05,542108.0,269.35,271.46,269.25,271.05,542108.0
2025-02-27 09:30:00,270.0,271.43,265.01,265.9,332317.0,270.0,271.43,265.01,265.9,332317.0
2025-02-27 10:00:00,265.9,267.9,264.57,266.7,240834.0,265.9,267.9,264.57,266.7,240834.0
2025-02-27 11:00:00,266.73,268.94,265.83,266.76,206466.0,266.73,268.94,265.83,266.76,206466.0
2025-02-27 12:00:00,266.77,267.31,265.15,267.06,137288.0,266.77,267.31,265.15,267.06,137288.0
2025-02-27 13:00:00,266.9,268.28,266.2,266.49,182429.0,266.9,268.28,266.2,266.49,182429.0
2025-02-27 14:00:00,266.43,266.56,262.35,263.76,164608.0,266.43,266.56,262.35,263.76,164608.0
2025-02-27 15:00:00,263.89,263.89,260.37,260.56,426509.0,263.89,263.89,260.37,260.56,426509.0
2025-02-28 09:30:00,260.86,265.17,260.3,265.12,220208.0,260.86,265.17,260.3,265.12,220208.0
2025-02-28 10:00:00,264.92,266.08,262.26,263.49,274851.0,264.92,266.08,262.26,263.49,274851.0
2025-02-28 11:00:00,263.49,264.2,262.11,263.7,210048.0,263.49,264.2,262.11,263.7,210048.0
2025-02-28 12:00:00,263.67,264.04,260.61,260.94,148946.0,263.67,264.04,260.61,260.94,148946.0
2025-02-28 13:00:00,260.78,260.95,258.41,258.66,130786.0,260.78,260.95,258.41,258.66,130786.0
2025-02-28 14:00:00,258.67,261.04,258.66,260.88,120460.0,258.67,261.04,258.66,260.88,120460.0
2025-02-28 15:00:00,260.81,263.5,260.7,263.4,312127.0,260.81,263.5,260.7,263.4,312127.0
2025-03-03 09:30:00,264.26,264.72,261.03,261.05,79232.0,264.26,264.72,261.03,261.05,79232.0
2025-03-03 10:00:00,261.0,263.21,259.88,260.07,124774.0,261.0,263.21,259.88,260.07,124774.0
2025-03-03 11:00:00,260.11,261.6,260.11,261.38,91898.0,260.11,261.6,260.11,261.38,91898.0
2025-03-03 12:00:00,261.2,262.48,261.05,261.47,59472.0,261.2,262.48,261.05,261.47,59472.0
2025-03-03 13:00:00,261.35,261.61,259.64,260.28,81592.0,261.35,261.61,259.64,260.28,81592.0
2025-03-03 14:00:00,260.33,260.9,259.1,259.24,80662.0,260.33,260.9,259.1,259.24,80662.0
2025-03-03 15:00:00,259.13,259.13,253.46,254.61,440800.0,259.13,259.13,253.46,254.61,440800.0
2025-03-04 09:30:00,254.54,255.93,250.0,250.54,95286.0,254.54,255.93,250.0,250.54,95286.0
2025-03-04 10:00:00,250.98,251.42,249.13,249.74,118473.0,250.98,251.42,249.13,249.74,118473.0
2025-03-04 11:00:00,249.7,250.18,248.26,249.89,116889.0,249.7,250.18,248.26,249.89,116889.0
2025-03-04 12:00:00,249.89,251.42,248.73,250.28,73601.0,249.89,251.42,248.73,250.28,73601.0
2025-03-04 13:00:00,250.29,253.36,250.29,252.88,93784.0,250.29,253.36,250.29,252.88,93784.0
2025-03-04 14:00:00,253.02,256.21,252.92,255.49,117124.0,253.02,256.21,252.92,255.49,117124.0
2025-03-04 15:00:00,255.49,256.76,252.89,253.54,179563.0,255.49,256.76,252.89,253.54,179563.0
2025-03-05 09:30:00,253.02,255.71,252.45,254.69,61968.0,253.02,255.71,252.45,254.69,61968.0
2025-03-05 10:00:00,255.23,257.32,254.25,255.38,92172.0,255.23,257.32,254.25,255.38,92172.0
2025-03-05 11:00:00,255.52,255.52,253.67,254.52,115586.0,255.52,255.52,253.67,254.52,115586.0
2025-03-05 12:00:00,254.45,257.31,254.44,257.22,103722.0,254.45,257.31,254.44,257.22,103722.0
2025-03-05 13:00:00,257.1,257.67,255.75,257.11,61858.0,257.1,257.67,255.75,257.11,61858.0
2025-03-05 14:00:00,257.21,260.0,257.0,259.62,112830.0,257.21,260.0,257.0,259.62,112830.0
2025-03-05 15:00:00,259.62,260.7,258.86,259.58,309615.0,259.62,260.7,258.86,259.58,309615.0
2025-03-06 09:30:00,255.42,259.2,255.21,257.2,135672.0,255.42,259.2,255.21,257.2,135672.0
2025-03-06 10:00:00,257.2,260.21,256.6,259.53,172860.0,257.2,260.21,256.6,259.53,172860.0
2025-03-06 11:00:00,259.8,260.98,258.02,258.11,164325.0,259.8,260.98,258.02,258.11,164325.0
2025-03-06 12:00:00,258.08,258.42,255.45,256.16,123471.0,258.08,258.42,255.45,256.16,123471.0
2025-03-06 13:00:00,256.0,256.47,253.8,254.08,103201.0,256.0,256.47,253.8,254.08,103201.0
2025-03-06 14:00:00,254.0,255.74,252.92,253.74,129373.0,254.0,255.74,252.92,253.74,129373.0
2025-03-06 15:00:00,253.76,254.98,253.53,253.82,313454.0,253.76,254.98,253.53,253.82,313454.0
2025-03-07 09:30:00,251.35,255.8,251.35,255.17,117504.0,251.35,255.8,251.35,255.17,117504.0
2025-03-07 10:00:00,255.01,255.2,248.86,249.78,198501.0,255.01,255.2,248.86,249.78,198501.0
2025-03-07 11:00:00,249.57,250.14,245.45,246.05,209492.0,249.57,250.14,245.45,246.05,209492.0
2025-03-07 12:00:00,245.97,249.51,245.72,247.94,78685.0,245.97,249.51,245.72,247.94,78685.0
2025-03-07 13:00:00,248.22,251.14,248.13,250.95,80666.0,248.22,251.14,248.13,250.95,80666.0
2025-03-07 14:00:00,251.01,251.78,250.28,251.29,128429.0,251.01,251.78,250.28,251.29,128429.0
2025-03-07 15:00:00,251.29,252.7,250.53,252.38,259371.0,251.29,252.7,250.53,252.38,259371.0
2025-03-10 09:30:00,249.92,251.45,246.18,247.59,80189.0,249.92,251.45,246.18,247.59,80189.0
2025-03-10 10:00:00,247.59,248.13,244.09,245.21,105820.0,247.59,248.13,244.09,245.21,105820.0
2025-03-10 11:00:00,245.25,247.13,244.72,245.84,94257.0,245.25,247.13,244.72,245.84,94257.0
2025-03-10 12:00:00,245.84,246.16,244.56,245.26,113335.0,245.84,246.16,244.56,245.26,113335.0
2025-03-10 13:00:00,245.42,245.63,243.22,243.99,98598.0,245.42,245.63,243.22,243.99,98598.0
2025-03-10 14:00:00,243.99,243.99,242.19,242.3,113787.0,243.99,243.99,242.19,242.3,113787.0
2025-03-10 15:00:00,242.19,244.43,241.63,242.99,446876.0,242.19,244.43,241.63,242.99,446876.0
2025-03-11 09:30:00,243.78,244.62,242.44,242.93,159229.0,243.78,244.62,242.44,242.93,159229.0
2025-03-11 10:00:00,242.53,244.56,241.2,241.71,183874.0,242.53,244.56,241.2,241.71,183874.0
2025-03-11 11:00:00,241.72,244.73,241.52,243.37,82544.0,241.72,244.73,241.52,243.37,82544.0
2025-03-11 12:00:00,243.02,244.65,242.75,243.78,109363.0,243.02,244.65,242.75,243.78,109363.0
2025-03-11 13:00:00,243.69,243.82,242.07,242.55,163829.0,243.69,243.82,242.07,242.55,163829.0
2025-03-11 14:00:00,242.77,245.63,242.77,245.15,225125.0,242.77,245.63,242.77,245.15,225125.0
2025-03-11 15:00:00,245.0,246.21,242.44,242.77,569609.0,245.0,246.21,242.44,242.77,569609.0
2025-03-12 09:30:00,246.06,247.04,242.72,243.05,170384.0,246.06,247.04,242.72,243.05,170384.0
2025-03-12 10:00:00,243.05,243.05,239.3,239.46,151749.0,243.05,243.05,239.3,239.46,151749.0
2025-03-12 11:00:00,239.46,242.67,238.72,242.59,134373.0,239.46,242.67,238.72,242.59,134373.0
2025-03-12 12:00:00,242.43,243.64,241.65,241.65,95707.0,242.43,243.64,241.65,241.65,95707.0
2025-03-12 13:00:00,241.75,243.39,241.36,241.41,121529.0,241.75,243.39,241.36,241.41,121529.0
2025-03-12 14:00:00,241.48,243.04,240.91,242.72,77314.0,241.48,243.04,240.91,242.72,77314.0
2025-03-12 15:00:00,242.72,242.8,240.88,241.77,307655.0,242.72,242.8,240.88,241.77,307655.0
2025-03-13 09:30:00,242.16,243.5,235.56,235.92,138946.0,242.16,243.5,235.56,235.92,138946.0
2025-03-13 10:00:00,235.7,239.36,235.66,238.6,253737.0,235.7,239.36,235.66,238.6,253737.0
2025-03-13 11:00:00,238.61,239.21,236.64,236.75,187817.0,238.61,239.21,236.64,236.75,187817.0
2025-03-13 12:00:00,236.71,238.75,236.48,237.53,133222.0,236.71,238.75,236.48,237.53,133222.0
2025-03-13 13:00:00,237.5,238.02,235.79,236.39,120132.0,237.5,238.02,235.79,236.39,120132.0
2025-03-13 14:00:00,236.4,239.04,236.39,238.85,132515.0,236.4,239.04,236.39,238.85,132515.0
2025-03-13 15:00:00,238.97,239.33,236.94,237.23,178996.0,238.97,239.33,236.94,237.23,178996.0
2025-03-14 09:30:00,239.57,243.05,238.55,242.1,43477.0,239.57,243.05,238.55,242.1,43477.0
2025-03-14 10:00:00,241.91,242.38,240.57,242.38,70580.0,241.91,242.38,240.57,242.38,70580.0
2025-03-14 11:00:00,242.34,243.78,242.29,243.56,57516.0,242.34,243.78,242.29,243.56,57516.0
2025-03-14 12:00:00,243.64,245.15,242.99,244.81,94717.0,243.64,245.15,242.99,244.81,94717.0
2025-03-14 13:00:00,244.73,245.11,243.63,243.64,49913.0,244.73,245.11,243.63,243.64,49913.0
2025-03-14 14:00:00,243.76,244.3,243.18,243.78,50381.0,243.76,244.3,243.18,243.78,50381.0
2025-03-14 15:00:00,243.66,244.73,243.48,244.16,137815.0,243.66,244.73,243.48,244.16,137815.0
2025-03-17 09:30:00,243.41,247.99,242.45,246.98,85017.0,243.41,247.99,242.45,246.98,85017.0
2025-03-17 10:00:00,246.98,247.29,245.33,245.97,88118.0,246.98,247.29,245.33,245.97,88118.0
2025-03-17 11:00:00,245.98,247.45,245.6,247.22,49926.0,245.98,247.45,245.6,247.22,49926.0
2025-03-17 12:00:00,247.22,248.16,246.92,247.92,74348.0,247.22,248.16,246.92,247.92,74348.0
2025-03-17 13:00:00,248.02,249.87,247.31,249.51,68176.0,248.02,249.87,247.31,249.51,68176.0
2025-03-17 14:00:00,249.64,251.56,249.61,250.92,124323.0,249.64,251.56,249.61,250.92,124323.0
2025-03-17 15:00:00,250.99,252.32,250.52,250.62,347976.0,250.99,252.32,250.52,250.62,347976.0
2025-03-18 09:30:00,249.01,250.62,248.0,248.58,118787.0,249.01,250.62,248.0,248.58,118787.0
2025-03-18 10:00:00,248.54,250.55,248.1,248.6,113777.0,248.54,250.55,248.1,248.6,113777.0
2025-03-18 11:00:00,248.6,249.77,247.7,249.45,109499.0,248.6,249.77,247.7,249.45,109499.0
2025-03-18 12:00:00,249.22,251.5,249.22,251.0,124641.0,249.22,251.5,249.22,251.0,124641.0
2025-03-18 13:00:00,251.0,251.69,250.44,251.07,144927.0,251.0,251.69,250.44,251.07,144927.0
2025-03-18 14:00:00,251.07,251.14,250.19,250.95,107696.0,251.07,251.14,250.19,250.95,107696.0
2025-03-18 15:00:00,250.96,252.02,250.75,251.93,363726.0,250.96,252.02,250.75,251.93,363726.0
2025-03-19 09:30:00,253.66,256.14,252.34,254.0,88568.0,253.66,256.14,252.34,254.0,88568.0
2025-03-19 10:00:00,254.27,256.17,253.55,253.55,162337.0,254.27,256.17,253.55,253.55,162337.0
2025-03-19 11:00:00,253.77,254.51,253.62,254.27,49443.0,253.77,254.51,253.62,254.27,49443.0
2025-03-19 12:00:00,254.28,254.36,252.86,253.65,84352.0,254.28,254.36,252.86,253.65,84352.0
2025-03-19 13:00:00,253.79,253.81,251.37,251.38,44721.0,253.79,253.81,251.37,251.38,44721.0
2025-03-19 14:00:00,251.29,254.89,251.01,254.7,99839.0,251.29,254.89,251.01,254.7,99839.0
2025-03-19 15:00:00,254.72,255.35,252.37,252.56,315755.0,254.72,255.35,252.37,252.56,315755.0
2025-03-20 09:30:00,250.61,254.5,242.47,247.95,186982.0,250.61,254.5,242.47,247.95,186982.0
2025-03-20 10:00:00,247.95,251.16,247.08,250.12,151394.0,247.95,251.16,247.08,250.12,151394.0
2025-03-20 11:00:00,250.16,251.97,249.5,251.26,64023.0,250.16,251.97,249.5,251.26,64023.0
2025-03-20 12:00:00,251.09,251.61,248.87,250.8,58583.0,251.09,251.61,248.87,250.8,58583.0
2025-03-20 13:00:00,250.88,251.79,248.6,248.63,98879.0,250.88,251.79,248.6,248.63,98879.0
2025-03-20 14:00:00,248.76,250.75,247.77,248.53,108378.0,248.76,250.75,247.77,248.53,108378.0
2025-03-20 15:00:00,248.49,251.62,248.3,250.37,173703.0,248.49,251.62,248.3,250.37,173703.0
2025-03-21 09:30:00,246.45,248.0,245.23,247.63,220764.0,246.45,248.0,245.23,247.63,220764.0
2025-03-21 10:00:00,247.36,247.79,246.26,246.9,121973.0,247.36,247.79,246.26,246.9,121973.0
2025-03-21 11:00:00,246.96,247.27,246.25,246.81,88534.0,246.96,247.27,246.25,246.81,88534.0
2025-03-21 12:00:00,246.81,249.48,246.58,249.27,132864.0,246.81,249.48,246.58,249.27,132864.0
2025-03-21 13:00:00,249.27,249.27,247.82,248.07,56825.0,249.27,249.27,247.82,248.07,56825.0
2025-03-21 14:00:00,248.06,248.64,247.74,248.21,70607.0,248.06,248.64,247.74,248.21,70607.0
2025-03-21 15:00:00,248.21,250.19,247.67,249.48,383251.0,248.21,250.19,247.67,249.48,383251.0
2025-03-24 09:30:00,252.89,252.89,251.1,252.61,67679.0,252.89,252.89,251.1,252.61,67679.0
2025-03-24 10:00:00,252.38,252.74,250.12,250.42,74176.0,252.38,252.74,250.12,250.42,74176.0
2025-03-24 11:00:00,250.43,251.09,250.35,250.72,87700.0,250.43,251.09,250.35,250.72,87700.0
2025-03-24 12:00:00,250.73,251.26,249.36,249.55,78019.0,250.73,251.26,249.36,249.55,78019.0
2025-03-24 13:00:00,249.67,249.83,249.09,249.33,71654.0,249.67,249.83,249.09,249.33,71654.0
2025-03-24 14:00:00,249.36,249.75,248.77,249.66,54134.0,249.36,249.75,248.77,249.66,54134.0
2025-03-24 15:00:00,249.64,250.54,249.03,249.84,266724.0,249.64,250.54,249.03,249.84,266724.0
2025-03-25 09:30:00,250.0,253.15,250.0,251.86,32680.0,250.0,253.15,250.0,251.86,32680.0
2025-03-25 10:00:00,252.15,253.42,251.48,251.98,45061.0,252.15,253.42,251.48,251.98,45061.0
2025-03-25 11:00:00,251.98,252.61,250.05,250.38,32258.0,251.98,252.61,250.05,250.38,32258.0
2025-03-25 12:00:00,250.54,251.43,250.27,250.94,27346.0,250.54,251.43,250.27,250.94,27346.0
2025-03-25 13:00:00,250.85,251.73,250.85,251.46,38751.0,250.85,251.73,250.85,251.46,38751.0
2025-03-25 14:00:00,251.37,252.14,251.26,251.47,24969.0,251.37,252.14,251.26,251.47,24969.0
2025-03-25 15:00:00,251.48,253.04,251.3,252.83,176809.0,251.48,253.04,251.3,252.83,176809.0
2025-03-26 09:30:00,253.1,254.14,250.83,251.32,32691.0,253.1,254.14,250.83,251.32,32691.0
2025-03-26 10:00:00,251.2,252.12,250.88,251.55,66653.0,251.2,252.12,250.88,251.55,66653.0
2025-03-26 11:00:00,251.43,252.65,251.12,251.21,23908.0,251.43,252.65,251.12,251.21,23908.0
2025-03-26 12:00:00,250.99,252.65,250.89,252.29,24153.0,250.99,252.65,250.89,252.29,24153.0
2025-03-26 13:00:00,252.25,252.64,250.16,250.16,39368.0,252.25,252.64,250.16,250.16,39368.0
2025-03-26 14:00:00,250.13,252.33,250.13,251.12,37886.0,250.13,252.33,250.13,251.12,37886.0
2025-03-26 15:00:00,251.23,251.85,250.56,250.79,148747.0,251.23,251.85,250.56,250.79,148747.0
2025-03-27 09:30:00,250.25,250.25,246.21,248.47,41157.0,250.25,250.25,246.21,248.47,41157.0
2025-03-27 10:00:00,248.49,248.87,246.81,248.81,46627.0,248.49,248.87,246.81,248.81,46627.0
2025-03-27 11:00:00,248.8,248.8,246.41,246.41,22804.0,248.8,248.8,246.41,246.41,22804.0
2025-03-27 12:00:00,246.46,247.55,245.66,245.85,26852.0,246.46,247.55,245.66,245.85,26852.0
2025-03-27 13:00:00,245.72,246.26,245.26,245.47,51660.0,245.72,246.26,245.26,245.47,51660.0
2025-03-27 14:00:00,245.31,245.52,244.29,244.34,74166.0,245.31,245.52,244.29,244.34,74166.0
2025-03-27 15:00:00,244.36,245.49,243.86,244.49,153537.0,244.36,245.49,243.86,244.49,153537.0
2025-03-28 09:30:00,244.1,244.81,240.22,241.11,99784.0,244.1,244.81,240.22,241.11,99784.0
2025-03-28 10:00:00,240.78,241.25,237.01,237.63,190612.0,240.78,241.25,237.01,237.63,190612.0
2025-03-28 11:00:00,237.58,239.08,237.04,238.25,135812.0,237.58,239.08,237.04,238.25,135812.0
2025-03-28 12:00:00,238.3,238.9,237.01,237.24,94210.0,238.3,238.9,237.01,237.24,94210.0
2025-03-28 13:00:00,237.22,237.24,236.02,236.53,85121.0,237.22,237.24,236.02,236.53,85121.0
2025-03-28 14:00:00,236.56,238.39,236.42,238.17,74796.0,236.56,238.39,236.42,238.17,74796.0
2025-03-28 15:00:00,238.21,238.98,237.48,238.47,222666.0,238.21,238.98,237.48,238.47,222666.0
2025-03-31 09:30:00,236.74,237.41,230.83,232.38,102512.0,236.74,237.41,230.83,232.38,102512.0
2025-03-31 10:00:00,232.05,232.27,229.42,229.8,324409.0,232.05,232.27,229.42,229.8,324409.0
2025-03-31 11:00:00,229.88,232.08,229.29,231.58,483837.0,229.88,232.08,229.29,231.58,483837.0
2025-03-31 12:00:00,231.59,233.17,230.97,231.34,139325.0,231.59,233.17,230.97,231.34,139325.0
2025-03-31 13:00:00,231.34,232.28,230.86,231.31,180290.0,231.34,232.28,230.86,231.31,180290.0
2025-03-31 14:00:00,231.43,233.74,231.3,232.69,107486.0,231.43,233.74,231.3,232.69,107486.0
2025-03-31 15:00:00,232.85,234.07,232.54,233.46,457856.0,232.85,234.07,232.54,233.46,457856.0
2025-04-01 09:30:00,232.95,233.07,230.77,231.62,127066.0,232.95,233.07,230.77,231.62,127066.0
2025-04-01 10:00:00,231.78,232.8,230.01,232.73,226327.0,231.78,232.8,230.01,232.73,226327.0
2025-04-01 11:00:00,232.69,233.85,232.43,233.18,239761.0,232.69,233.85,232.43,233.18,239761.0
2025-04-01 12:00:00,233.25,233.53,231.95,232.82,124186.0,233.25,233.53,231.95,232.82,124186.0
2025-04-01 13:00:00,232.84,235.08,232.83,233.29,162997.0,232.84,235.08,232.83,233.29,162997.0
2025-04-01 14:00:00,233.31,233.31,231.94,232.96,213787.0,233.31,233.31,231.94,232.96,213787.0
2025-04-01 15:00:00,232.95,234.98,232.77,234.5,310874.0,232.95,234.98,232.77,234.5,310874.0
2025-04-02 09:30:00,230.5,233.53,230.5,232.35,92438.0,230.5,233.53,230.5,232.35,92438.0
2025-04-02 10:00:00,232.36,234.0,231.63,233.67,163789.0,232.36,234.0,231.63,233.67,163789.0
2025-04-02 11:00:00,233.58,236.5,232.79,235.1,154616.0,233.58,236.5,232.79,235.1,154616.0
2025-04-02 12:00:00,234.93,236.32,234.86,236.16,87152.0,234.93,236.32,234.86,236.16,87152.0
2025-04-02 13:00:00,236.21,237.0,235.15,235.2,92532.0,236.21,237.0,235.15,235.2,92532.0
2025-04-02 14:00:00,235.35,235.44,234.04,234.04,83990.0,235.35,235.44,234.04,234.04,83990.0
2025-04-02 15:00:00,234.23,236.13,234.23,235.35,337335.0,234.23,236.13,234.23,235.35,337335.0
2025-04-03 09:30:00,227.96,231.74,227.48,230.44,176407.0,227.96,231.74,227.48,230.44,176407.0
2025-04-03 10:00:00,230.44,230.93,227.43,227.44,236819.0,230.44,230.93,227.43,227.44,236819.0
2025-04-03 11:00:00,227.36,230.45,226.3,229.51,213111.0,227.36,230.45,226.3,229.51,213111.0
2025-04-03 12:00:00,229.51,232.63,229.51,230.28,408358.0,229.51,232.63,229.51,230.28,408358.0
2025-04-03 13:00:00,230.28,231.39,229.82,229.92,96264.0,230.28,231.39,229.82,229.92,96264.0
2025-04-03 14:00:00,229.95,230.16,228.78,229.58,1379349.0,229.95,230.16,228.78,229.58,1379349.0
2025-04-03 15:00:00,229.5,230.29,228.18,228.27,1006991.0,229.5,230.29,228.18,228.27,1006991.0
2025-04-04 09:30:00,225.65,227.89,223.59,227.41,353202.0,225.65,227.89,223.59,227.41,353202.0
2025-04-04 10:00:00,227.41,227.49,222.68,224.8,349280.0,227.41,227.49,222.68,224.8,349280.0
2025-04-04 11:00:00,224.6,227.13,222.34,222.35,473206.0,224.6,227.13,222.34,222.35,473206.0
2025-04-04 12:00:00,222.26,223.59,219.88,220.28,330680.0,222.26,223.59,219.88,220.28,330680.0
2025-04-04 13:00:00,220.31,222.09,218.85,219.87,414399.0,220.31,222.09,218.85,219.87,414399.0
2025-04-04 14:00:00,220.03,221.02,216.5,217.66,261114.0,220.03,221.02,216.5,217.66,261114.0
2025-04-04 15:00:00,217.67,220.13,216.11,216.99,659791.0,217.67,220.13,216.11,216.99,659791.0
2025-04-07 09:30:00,206.04,215.0,205.33,214.18,498902.0,206.04,215.0,205.33,214.18,498902.0
2025-04-07 10:00:00,214.24,223.19,212.41,216.64,645654.0,214.24,223.19,212.41,216.64,645654.0
2025-04-07 11:00:00,216.59,218.93,211.22,214.53,333909.0,216.59,218.93,211.22,214.53,333909.0
2025-04-07 12:00:00,214.3,216.35,212.39,212.73,204724.0,214.3,216.35,212.39,212.73,204724.0
2025-04-07 13:00:00,212.73,219.5,212.73,218.94,361489.0,212.73,219.5,212.73,218.94,361489.0
2025-04-07 14:00:00,219.17,219.71,214.73,215.05,257082.0,219.17,219.71,214.73,215.05,257082.0
2025-04-07 15:00:00,215.07,216.23,212.87,215.34,679017.0,215.07,216.23,212.87,215.34,679017.0
2025-04-08 09:30:00,220.29,222.48,214.86,216.38,325724.0,220.29,222.48,214.86,216.38,325724.0
2025-04-08 10:00:00,216.55,219.92,216.5,217.38,305366.0,216.55,219.92,216.5,217.38,305366.0
2025-04-08 11:00:00,217.48,218.45,215.79,217.56,193336.0,217.48,218.45,215.79,217.56,193336.0
2025-04-08 12:00:00,217.68,217.85,214.46,214.61,171457.0,217.68,217.85,214.46,214.61,171457.0
2025-04-08 13:00:00,214.62,216.04,213.54,215.28,223144.0,214.62,216.04,213.54,215.28,223144.0
2025-04-08 14:00:00,215.15,215.78,212.95,213.36,155094.0,215.15,215.78,212.95,213.36,155094.0
2025-04-08 15:00:00,213.36,213.5,207.7,210.67,584783.0,213.36,213.5,207.7,210.67,584783.0
2025-04-09 09:30:00,209.86,214.93,207.79,210.92,179728.0,209.86,214.93,207.79,210.92,179728.0
2025-04-09 10:00:00,211.21,214.15,210.88,210.89,200689.0,211.21,214.15,210.88,210.89,200689.0
2025-04-09 11:00:00,211.01,212.43,210.45,211.23,166672.0,211.01,212.43,210.45,211.23,166672.0
2025-04-09 12:00:00,211.25,214.6,210.9,214.34,133146.0,211.25,214.6,210.9,214.34,133146.0
2025-04-09 13:00:00,214.34,228.46,213.36,228.4,845408.0,214.34,228.46,213.36,228.4,845408.0
2025-04-09 14:00:00,228.49,230.98,226.18,226.76,332082.0,228.49,230.98,226.18,226.76,332082.0
2025-04-09 15:00:00,226.86,232.62,226.38,231.46,681853.0,226.86,232.62,226.38,231.46,681853.0
2025-04-10 09:30:00,226.55,228.68,224.51,225.44,114601.0,226.55,228.68,224.51,225.44,114601.0
2025-04-10 10:00:00,225.44,226.74,224.18,224.19,167222.0,225.44,226.74,224.18,224.19,167222.0
2025-04-10 11:00:00,224.2,225.39,221.34,221.6,172978.0,224.2,225.39,221.34,221.6,172978.0
2025-04-10 12:00:00,221.59,222.85,218.74,222.62,150904.0,221.59,222.85,218.74,222.62,150904.0
2025-04-10 13:00:00,222.62,225.7,220.04,225.09,207776.0,222.62,225.7,220.04,225.09,207776.0
2025-04-10 14:00:00,225.05,227.58,223.3,226.19,171555.0,225.05,227.58,223.3,226.19,171555.0
2025-04-10 15:00:00,225.95,227.65,222.06,224.87,395818.0,225.95,227.65,222.06,224.87,395818.0
2025-04-11 09:30:00,224.04,226.67,222.84,223.52,101950.0,224.04,226.67,222.84,223.52,101950.0
2025-04-11 10:00:00,223.47,223.81,219.63,221.4,167517.0,223.47,223.81,219.63,221.4,167517.0
2025-04-11 11:00:00,221.33,223.45,220.14,223.2,136023.0,221.33,223.45,220.14,223.2,136023.0
2025-04-11 12:00:00,223.34,225.03,222.86,223.96,132992.0,223.34,225.03,222.86,223.96,132992.0
2025-04-11 13:00:00,224.02,226.47,223.15,226.08,151896.0,224.02,226.47,223.15,226.08,151896.0
2025-04-11 14:00:00,226.17,226.56,224.55,225.05,109013.0,226.17,226.56,224.55,225.05,109013.0
2025-04-11 15:00:00,224.7,227.07,224.7,226.49,292388.0,224.7,227.07,224.7,226.49,292388.0
2025-04-14 09:30:00,230.0,233.19,229.37,230.26,98000.0,230.0,233.19,229.37,230.26,98000.0
2025-04-14 10:00:00,230.18,234.27,229.98,233.53,384443.0,230.18,234.27,229.98,233.53,384443.0
2025-04-14 11:00:00,233.58,233.79,228.46,228.89,117571.0,233.58,233.79,228.46,228.89,117571.0
2025-04-14 12:00:00,228.65,230.21,227.87,229.38,92103.0,228.65,230.21,227.87,229.38,92103.0
2025-04-14 13:00:00,229.38,231.68,229.33,231.53,150645.0,229.38,231.68,229.33,231.53,150645.0
2025-04-14 14:00:00,231.51,232.77,231.24,232.42,90493.0,231.51,232.77,231.24,232.42,90493.0
2025-04-14 15:00:00,232.55,233.39,231.89,232.39,322090.0,232.55,233.39,231.89,232.39,322090.0
2025-04-15 09:30:00,233.0,235.96,228.13,235.14,78967.0,233.0,235.96,228.13,235.14,78967.0
2025-04-15 10:00:00,235.14,235.17,232.49,233.76,108613.0,235.14,235.17,232.49,233.76,108613.0
2025-04-15 11:00:00,233.79,234.25,232.75,233.44,82080.0,233.79,234.25,232.75,233.44,82080.0
2025-04-15 12:00:00,233.45,233.86,232.69,232.91,43948.0,233.45,233.86,232.69,232.91,43948.0
2025-04-15 13:00:00,232.77,233.58,232.55,232.81,71572.0,232.77,233.58,232.55,232.81,71572.0
2025-04-15 14:00:00,232.95,233.4,232.4,233.23,71204.0,232.95,233.4,232.4,233.23,71204.0
2025-04-15 15:00:00,233.17,234.0,232.7,233.33,207032.0,233.17,234.0,232.7,233.33,207032.0
2025-04-16 09:30:00,232.16,233.88,231.08,232.22,75165.0,232.16,233.88,231.08,232.22,75165.0
2025-04-16 10:00:00,232.39,234.15,232.04,233.7,67919.0,232.39,234.15,232.04,233.7,67919.0
2025-04-16 11:00:00,233.71,235.0,233.23,233.29,100145.0,233.71,235.0,233.23,233.29,100145.0
2025-04-16 12:00:00,233.31,233.62,232.25,232.39,65449.0,233.31,233.62,232.25,232.39,65449.0
2025-04-16 13:00:00,232.25,233.2,229.65,229.68,133591.0,232.25,233.2,229.65,229.68,133591.0
2025-04-16 14:00:00,229.75,230.48,226.96,227.1,165258.0,229.75,230.48,226.96,227.1,165258.0
2025-04-16 15:00:00,227.16,228.05,224.3,227.57,366164.0,227.16,228.05,224.3,227.57,366164.0
2025-04-17 09:30:00,228.09,228.6,225.25,225.64,98299.0,228.09,228.6,225.25,225.64,98299.0
2025-04-17 10:00:00,225.62,226.03,221.1,222.31,132060.0,225.62,226.03,221.1,222.31,132060.0
2025-04-17 11:00:00,222.38,224.92,222.32,223.47,125188.0,222.38,224.92,222.32,223.47,125188.0
2025-04-17 12:00:00,223.6,224.42,222.34,223.86,87410.0,223.6,224.42,222.34,223.86,87410.0
2025-04-17 13:00:00,223.98,224.14,222.13,222.25,76525.0,223.98,224.14,222.13,222.25,76525.0
2025-04-17 14:00:00,222.34,223.21,221.38,221.38,71674.0,222.34,223.21,221.38,221.38,71674.0
2025-04-17 15:00:00,221.36,221.76,220.28,220.9,250583.0,221.36,221.76,220.28,220.9,250583.0
2025-04-21 09:30:00,218.91,218.91,215.73,216.1,44427.0,218.91,218.91,215.73,216.1,44427.0
2025-04-21 10:00:00,215.79,216.29,214.55,215.22,107963.0,215.79,216.29,214.55,215.22,107963.0
2025-04-21 11:00:00,215.34,215.88,213.83,214.12,89322.0,215.34,215.88,213.83,214.12,89322.0
2025-04-21 12:00:00,214.12,215.35,213.8,214.36,68447.0,214.12,215.35,213.8,214.36,68447.0
2025-04-21 13:00:00,214.33,214.42,212.35,212.59,173426.0,214.33,214.42,212.35,212.59,173426.0
2025-04-21 14:00:00,212.53,212.53,210.75,211.0,96885.0,212.53,212.53,210.75,211.0,96885.0
2025-04-21 15:00:00,211.03,214.45,211.03,214.1,620330.0,211.03,214.45,211.03,214.1,620330.0
2025-04-22 09:30:00,215.96,217.91,215.0,216.95,76718.0,215.96,217.91,215.0,216.95,76718.0
2025-04-22 10:00:00,217.18,218.83,216.72,217.85,128836.0,217.18,218.83,216.72,217.85,128836.0
2025-04-22 11:00:00,217.7,218.67,217.22,218.22,148709.0,217.7,218.67,217.22,218.22,148709.0
2025-04-22 12:00:00,218.38,221.59,218.38,220.15,114046.0,218.38,221.59,218.38,220.15,114046.0
2025-04-22 13:00:00,220.14,220.76,217.51,217.77,105885.0,220.14,220.76,217.51,217.77,105885.0
2025-04-22 14:00:00,217.78,220.85,217.78,220.77,85399.0,217.78,220.85,217.78,220.77,85399.0
2025-04-22 15:00:00,220.59,221.22,219.73,220.99,229070.0,220.59,221.22,219.73,220.99,229070.0
2025-04-23 09:30:00,226.34,230.76,225.48,228.83,98459.0,226.34,230.76,225.48,228.83,98459.0
2025-04-23 10:00:00,229.12,230.74,228.0,229.22,79949.0,229.12,230.74,228.0,229.22,79949.0
2025-04-23 11:00:00,229.29,229.55,225.4,226.01,76937.0,229.29,229.55,225.4,226.01,76937.0
2025-04-23 12:00:00,226.22,226.22,223.72,225.73,51946.0,226.22,226.22,223.72,225.73,51946.0
2025-04-23 13:00:00,225.64,226.21,224.64,225.89,43891.0,225.64,226.21,224.64,225.89,43891.0
2025-04-23 14:00:00,225.92,226.84,225.25,225.59,38917.0,225.92,226.84,225.25,225.59,38917.0
2025-04-23 15:00:00,225.57,225.76,223.89,224.85,154535.0,225.57,225.76,223.89,224.85,154535.0
2025-04-24 09:30:00,228.1,234.8,227.55,233.31,87446.0,228.1,234.8,227.55,233.31,87446.0
2025-04-24 10:00:00,233.31,234.46,232.81,233.46,108130.0,233.31,234.46,232.81,233.46,108130.0
2025-04-24 11:00:00,233.46,235.69,233.46,235.23,101433.0,233.46,235.69,233.46,235.23,101433.0
2025-04-24 12:00:00,235.18,236.71,234.89,235.96,91039.0,235.18,236.71,234.89,235.96,91039.0
2025-04-24 13:00:00,235.9,236.74,235.7,236.16,72780.0,235.9,236.74,235.7,236.16,72780.0
2025-04-24 14:00:00,236.15,237.16,235.74,236.93,48768.0,236.15,237.16,235.74,236.93,48768.0
2025-04-24 15:00:00,236.83,237.53,235.7,236.84,159215.0,236.83,237.53,235.7,236.84,159215.0
2025-04-25 09:30:00,236.86,237.75,235.79,235.99,57597.0,236.86,237.75,235.79,235.99,57597.0
2025-04-25 10:00:00,236.12,238.52,235.99,236.96,88033.0,236.12,238.52,235.99,236.96,88033.0
2025-04-25 11:00:00,236.7,238.2,236.51,237.05,54037.0,236.7,238.2,236.51,237.05,54037.0
2025-04-25 12:00:00,237.17,238.37,236.98,238.09,45412.0,237.17,238.37,236.98,238.09,45412.0
2025-04-25 13:00:00,238.0,238.89,237.82,238.22,58200.0,238.0,238.89,237.82,238.22,58200.0
2025-04-25 14:00:00,238.23,239.33,238.09,238.93,47941.0,238.23,239.33,238.09,238.93,47941.0
2025-04-25 15:00:00,238.96,239.81,238.6,239.55,107732.0,238.96,239.81,238.6,239.55,107732.0
2025-04-28 09:30:00,239.36,241.31,238.0,239.96,37131.0,239.36,241.31,238.0,239.96,37131.0
2025-04-28 10:00:00,239.76,241.27,239.33,239.83,38071.0,239.76,241.27,239.33,239.83,38071.0
2025-04-28 11:00:00,239.97,240.23,238.6,238.84,35824.0,239.97,240.23,238.6,238.84,35824.0
2025-04-28 12:00:00,238.84,238.93,237.73,238.17,22924.0,238.84,238.93,237.73,238.17,22924.0
2025-04-28 13:00:00,238.15,238.27,236.99,237.84,41247.0,238.15,238.27,236.99,237.84,41247.0
2025-04-28 14:00:00,237.83,238.92,237.67,238.66,31181.0,237.83,238.92,237.67,238.66,31181.0
2025-04-28 15:00:00,238.66,240.48,238.63,239.81,115910.0,238.66,240.48,238.63,239.81,115910.0
2025-04-29 09:30:00,239.82,241.33,238.25,240.68,34493.0,239.82,241.33,238.25,240.68,34493.0
2025-04-29 10:00:00,240.58,243.0,240.42,242.18,64484.0,240.58,243.0,240.42,242.18,64484.0
2025-04-29 11:00:00,242.15,242.48,241.42,241.63,41667.0,242.15,242.48,241.42,241.63,41667.0
2025-04-29 12:00:00,241.68,242.5,241.4,241.72,66836.0,241.68,242.5,241.4,241.72,66836.0
2025-04-29 13:00:00,241.78,243.85,241.53,243.53,50559.0,241.78,243.85,241.53,243.53,50559.0
2025-04-29 14:00:00,243.62,244.03,242.9,243.18,34665.0,243.62,244.03,242.9,243.18,34665.0
2025-04-29 15:00:00,243.24,244.24,243.08,243.39,106505.0,243.24,244.24,243.08,243.39,106505.0
2025-04-30 09:30:00,241.84,241.84,238.73,238.99,53536.0,241.84,241.84,238.73,238.99,53536.0
2025-04-30 10:00:00,238.99,241.72,238.84,240.71,105570.0,238.99,241.72,238.84,240.71,105570.0
2025-04-30 11:00:00,240.69,242.81,240.68,242.55,79074.0,240.69,242.81,240.68,242.55,79074.0
2025-04-30 12:00:00,242.76,242.89,241.52,242.13,19725.0,242.76,242.89,241.52,242.13,19725.0
2025-04-30 13:00:00,242.12,243.31,241.15,242.52,26572.0,242.12,243.31,241.15,242.52,26572.0
2025-04-30 14:00:00,242.47,243.38,241.69,241.92,72387.0,242.47,243.38,241.69,241.92,72387.0
2025-04-30 15:00:00,242.05,245.52,242.04,244.88,168609.0,242.05,245.52,242.04,244.88,168609.0
2025-05-01 09:30:00,247.05,249.38,245.65,247.94,113563.0,247.05,249.38,245.65,247.94,113563.0
2025-05-01 10:00:00,248.4,250.28,247.64,250.06,76090.0,248.4,250.28,247.64,250.06,76090.0
2025-05-01 11:00:00,250.11,250.38,248.63,248.98,47095.0,250.11,250.38,248.63,248.98,47095.0
2025-05-01 12:00:00,248.98,249.3,248.46,248.75,42023.0,248.98,249.3,248.46,248.75,42023.0
2025-05-01 13:00:00,248.65,249.26,247.75,248.61,53624.0,248.65,249.26,247.75,248.61,53624.0
2025-05-01 14:00:00,248.59,249.21,248.42,248.8,55443.0,248.59,249.21,248.42,248.8,55443.0
2025-05-01 15:00:00,248.8,248.98,246.17,246.6,288126.0,248.8,248.98,246.17,246.6,288126.0
2025-05-02 09:30:00,249.95,251.17,248.65,249.8,53117.0,249.95,251.17,248.65,249.8,53117.0
2025-05-02 10:00:00,250.09,251.04,249.41,250.33,93784.0,250.09,251.04,249.41,250.33,93784.0
2025-05-02 11:00:00,250.41,250.43,248.96,249.81,87926.0,250.41,250.43,248.96,249.81,87926.0
2025-05-02 12:00:00,249.95,251.11,249.95,250.82,41435.0,249.95,251.11,249.95,250.82,41435.0
2025-05-02 13:00:00,250.84,250.92,248.89,249.21,62447.0,250.84,250.92,248.89,249.21,62447.0
2025-05-02 14:00:00,249.21,250.27,248.97,249.54,45761.0,249.21,250.27,248.97,249.54,45761.0
2025-05-02 15:00:00,249.54,249.61,248.0,248.53,166030.0,249.54,249.61,248.0,248.53,166030.0
2025-05-05 09:30:00,247.86,250.11,247.23,249.75,33195.0,247.86,250.11,247.23,249.75,33195.0
2025-05-05 10:00:00,250.18,251.44,249.89,250.79,35474.0,250.18,251.44,249.89,250.79,35474.0
2025-05-05 11:00:00,251.0,251.75,249.99,250.58,42319.0,251.0,251.75,249.99,250.58,42319.0
2025-05-05 12:00:00,250.7,250.91,250.09,250.33,20440.0,250.7,250.91,250.09,250.33,20440.0
2025-05-05 13:00:00,250.25,250.35,249.76,250.07,16066.0,250.25,250.35,249.76,250.07,16066.0
2025-05-05 14:00:00,250.07,250.43,249.97,250.16,20948.0,250.07,250.43,249.97,250.16,20948.0
2025-05-05 15:00:00,250.08,250.08,248.04,248.34,83782.0,250.08,250.08,248.04,248.34,83782.0
2025-05-06 09:30:00,246.66,247.31,245.76,246.29,36004.0,246.66,247.31,245.76,246.29,36004.0
2025-05-06 10:00:00,246.23,249.43,245.94,248.86,37266.0,246.23,249.43,245.94,248.86,37266.0
2025-05-06 11:00:00,248.95,249.68,248.82,248.92,32060.0,248.95,249.68,248.82,248.92,32060.0
2025-05-06 12:00:00,248.97,250.77,248.73,248.77,36773.0,248.97,250.77,248.73,248.77,36773.0
2025-05-06 13:00:00,248.78,249.03,247.98,248.5,25460.0,248.78,249.03,247.98,248.5,25460.0
2025-05-06 14:00:00,248.44,249.27,247.98,249.22,24022.0,248.44,249.27,247.98,249.22,24022.0
2025-05-06 15:00:00,249.17,249.38,247.63,247.73,101524.0,249.17,249.38,247.63,247.73,101524.0
2025-05-07 09:30:00,248.36,249.06,247.04,248.45,40987.0,248.36,249.06,247.04,248.45,40987.0
2025-05-07 10:00:00,248.35,248.38,245.95,246.7,48487.0,248.35,248.38,245.95,246.7,48487.0
2025-05-07 11:00:00,246.52,247.88,246.02,247.69,22173.0,246.52,247.88,246.02,247.69,22173.0
2025-05-07 12:00:00,247.88,249.75,247.72,249.7,23194.0,247.88,249.75,247.72,249.7,23194.0
2025-05-07 13:00:00,249.51,249.82,248.69,248.69,19481.0,249.51,249.82,248.69,248.69,19481.0
2025-05-07 14:00:00,248.4,249.77,247.33,249.63,49505.0,248.4,249.77,247.33,249.63,49505.0
2025-05-07 15:00:00,249.63,251.22,248.77,250.58,183213.0,249.63,251.22,248.77,250.58,183213.0
2025-05-08 09:30:00,253.0,255.7,251.76,255.37,55831.0,253.0,255.7,251.76,255.37,55831.0
2025-05-08 10:00:00,255.08,257.8,254.82,256.08,131460.0,255.08,257.8,254.82,256.08,131460.0
2025-05-08 11:00:00,255.86,260.0,255.85,259.62,86898.0,255.86,260.0,255.85,259.62,86898.0
2025-05-08 12:00:00,259.62,260.34,259.08,259.85,68656.0,259.62,260.34,259.08,259.85,68656.0
2025-05-08 13:00:00,259.83,259.89,258.87,259.08,56918.0,259.83,259.89,258.87,259.08,56918.0
2025-05-08 14:00:00,259.05,259.74,258.77,258.92,42762.0,259.05,259.74,258.77,258.92,42762.0
2025-05-08 15:00:00,258.85,259.7,257.51,257.98,134703.0,258.85,259.7,257.51,257.98,134703.0
2025-05-09 09:30:00,258.53,260.0,257.48,258.85,47649.0,258.53,260.0,257.48,258.85,47649.0
2025-05-09 10:00:00,258.58,259.15,256.36,257.62,54638.0,258.58,259.15,256.36,257.62,54638.0
2025-05-09 11:00:00,257.68,258.41,257.37,258.18,43267.0,257.68,258.41,257.37,258.18,43267.0
2025-05-09 12:00:00,258.2,258.29,257.25,258.02,47377.0,258.2,258.29,257.25,258.02,47377.0
2025-05-09 13:00:00,258.13,259.38,257.99,259.25,54188.0,258.13,259.38,257.99,259.25,54188.0
2025-05-09 14:00:00,259.13,259.26,257.84,258.25,77673.0,259.13,259.26,257.84,258.25,77673.0
2025-05-09 15:00:00,258.33,259.71,258.25,259.22,206548.0,258.33,259.71,258.25,259.22,206548.0
2025-05-12 09:30:00,264.93,266.86,262.68,264.18,94174.0,264.93,266.86,262.68,264.18,94174.0
2025-05-12 10:00:00,264.22,264.52,260.93,262.59,145367.0,264.22,264.52,260.93,262.59,145367.0
2025-05-12 11:00:00,262.59,263.2,261.85,261.98,70345.0,262.59,263.2,261.85,261.98,70345.0
2025-05-12 12:00:00,262.03,263.79,261.92,263.63,111767.0,262.03,263.79,261.92,263.63,111767.0
2025-05-12 13:00:00,263.68,265.75,263.49,265.24,89297.0,263.68,265.75,263.49,265.24,89297.0
2025-05-12 14:00:00,265.33,266.15,264.8,265.51,48730.0,265.33,266.15,264.8,265.51,48730.0
2025-05-12 15:00:00,265.4,266.71,265.04,266.7,206802.0,265.4,266.71,265.04,266.7,206802.0
2025-05-13 09:30:00,266.76,267.79,266.04,267.37,34325.0,266.76,267.79,266.04,267.37,34325.0
2025-05-13 10:00:00,267.42,268.28,267.23,267.97,51959.0,267.42,268.28,267.23,267.97,51959.0
2025-05-13 11:00:00,267.96,269.49,267.67,269.19,47310.0,267.96,269.49,267.67,269.19,47310.0
2025-05-13 12:00:00,269.16,270.67,269.09,270.06,50646.0,269.16,270.67,269.09,270.06,50646.0
2025-05-13 13:00:00,270.17,270.23,269.41,269.81,47665.0,270.17,270.23,269.41,269.81,47665.0
2025-05-13 14:00:00,269.51,270.08,269.06,270.03,33892.0,269.51,270.08,269.06,270.03,33892.0
2025-05-13 15:00:00,270.01,270.69,269.33,270.12,185195.0,270.01,270.69,269.33,270.12,185195.0
2025-05-14 09:30:00,268.8,271.66,268.59,270.5,63622.0,268.8,271.66,268.59,270.5,63622.0
2025-05-14 10:00:00,270.47,271.57,269.8,270.65,57940.0,270.47,271.57,269.8,270.65,57940.0
2025-05-14 11:00:00,270.82,270.82,269.86,270.35,26520.0,270.82,270.82,269.86,270.35,26520.0
2025-05-14 12:00:00,270.31,271.04,270.22,270.52,22960.0,270.31,271.04,270.22,270.52,22960.0
2025-05-14 13:00:00,270.51,271.25,269.9,270.5,46155.0,270.51,271.25,269.9,270.5,46155.0
2025-05-14 14:00:00,270.61,270.63,269.71,270.33,54108.0,270.61,270.63,269.71,270.33,54108.0
2025-05-14 15:00:00,270.33,271.39,269.6,271.17,126683.0,270.33,271.39,269.6,271.17,126683.0
2025-05-15 09:30:00,271.17,273.63,270.58,272.25,71848.0,271.17,273.63,270.58,272.25,71848.0
2025-05-15 10:00:00,272.08,273.23,270.9,273.13,100140.0,272.08,273.23,270.9,273.13,100140.0
2025-05-15 11:00:00,273.13,275.87,272.88,275.34,86282.0,273.13,275.87,272.88,275.34,86282.0
2025-05-15 12:00:00,275.32,275.56,274.22,275.45,65731.0,275.32,275.56,274.22,275.45,65731.0
2025-05-15 13:00:00,275.42,276.0,275.19,275.2,49087.0,275.42,276.0,275.19,275.2,49087.0
2025-05-15 14:00:00,275.17,275.19,273.9,274.95,50837.0,275.17,275.19,273.9,274.95,50837.0
2025-05-15 15:00:00,274.91,275.56,274.17,274.77,222135.0,274.91,275.56,274.17,274.77,222135.0
2025-05-16 09:30:00,273.77,273.77,271.53,273.2,146773.0,273.77,273.77,271.53,273.2,146773.0
2025-05-16 10:00:00,273.03,273.96,272.51,272.74,300195.0,273.03,273.96,272.51,272.74,300195.0
2025-05-16 11:00:00,272.84,273.18,271.57,271.86,148550.0,272.84,273.18,271.57,271.86,148550.0
2025-05-16 12:00:00,271.85,273.68,271.84,273.38,118936.0,271.85,273.68,271.84,273.38,118936.0
2025-05-16 13:00:00,273.38,273.61,272.83,273.15,64442.0,273.38,273.61,272.83,273.15,64442.0
2025-05-16 14:00:00,273.15,274.2,273.15,274.15,58809.0,273.15,274.2,273.15,274.15,58809.0
2025-05-16 15:00:00,274.16,274.26,272.8,273.01,174610.0,274.16,274.26,272.8,273.01,174610.0
2025-05-19 09:30:00,270.57,272.65,268.84,272.41,68914.0,270.57,272.65,268.84,272.41,68914.0
2025-05-19 10:00:00,272.53,273.06,271.43,271.64,89451.0,272.53,273.06,271.43,271.64,89451.0
2025-05-19 11:00:00,271.73,272.55,271.73,272.28,64790.0,271.73,272.55,271.73,272.28,64790.0
2025-05-19 12:00:00,272.19,273.3,272.12,273.21,55428.0,272.19,273.3,272.12,273.21,55428.0
2025-05-19 13:00:00,273.31,274.01,273.21,273.23,62973.0,273.31,274.01,273.21,273.23,62973.0
2025-05-19 14:00:00,273.17,273.45,272.63,273.25,98172.0,273.17,273.45,272.63,273.25,98172.0
2025-05-19 15:00:00,273.25,273.42,272.45,273.31,182487.0,273.25,273.42,272.45,273.31,182487.0
2025-05-20 09:30:00,271.56,271.96,270.21,271.83,35131.0,271.56,271.96,270.21,271.83,35131.0
2025-05-20 10:00:00,271.74,273.63,271.37,272.96,27668.0,271.74,273.63,271.37,272.96,27668.0
2025-05-20 11:00:00,272.82,274.11,272.82,273.62,40800.0,272.82,274.11,272.82,273.62,40800.0
2025-05-20 12:00:00,273.73,274.63,273.47,274.57,31631.0,273.73,274.63,273.47,274.57,31631.0
2025-05-20 13:00:00,274.57,274.65,273.82,274.07,102965.0,274.57,274.65,273.82,274.07,102965.0
2025-05-20 14:00:00,274.1,274.13,272.79,273.23,36839.0,274.1,274.13,272.79,273.23,36839.0
2025-05-20 15:00:00,273.23,274.06,272.85,273.93,187337.0,273.23,274.06,272.85,273.93,187337.0
2025-05-21 09:30:00,270.63,272.53,269.78,270.54,56811.0,270.63,272.53,269.78,270.54,56811.0
2025-05-21 10:00:00,270.54,271.88,270.5,271.55,109811.0,270.54,271.88,270.5,271.55,109811.0
2025-05-21 11:00:00,271.56,273.64,271.26,273.43,57481.0,271.56,273.64,271.26,273.43,57481.0
2025-05-21 12:00:00,273.51,274.11,273.27,273.6,64168.0,273.51,274.11,273.27,273.6,64168.0
2025-05-21 13:00:00,273.6,273.66,269.15,270.85,91078.0,273.6,273.66,269.15,270.85,91078.0
2025-05-21 14:00:00,270.88,271.07,269.43,269.43,31688.0,270.88,271.07,269.43,269.43,31688.0
2025-05-21 15:00:00,269.47,269.9,268.22,268.57,186305.0,269.47,269.9,268.22,268.57,186305.0
2025-05-22 09:30:00,268.86,270.5,267.56,270.18,228779.0,268.86,270.5,267.56,270.18,228779.0
2025-05-22 10:00:00,270.25,271.6,269.5,270.24,214051.0,270.25,271.6,269.5,270.24,214051.0
2025-05-22 11:00:00,270.24,271.12,269.82,270.97,232190.0,270.24,271.12,269.82,270.97,232190.0
2025-05-22 12:00:00,271.01,271.55,270.45,270.81,181714.0,271.01,271.55,270.45,270.81,181714.0
2025-05-22 13:00:00,270.83,272.13,270.63,272.08,181092.0,270.83,272.13,270.63,272.08,181092.0
2025-05-22 14:00:00,272.13,272.9,272.02,272.7,213733.0,272.13,272.9,272.02,272.7,213733.0
2025-05-22 15:00:00,272.73,273.8,271.07,272.38,606289.0,272.73,273.8,271.07,272.38,606289.0
2025-05-23 09:30:00,241.89,247.47,237.0,241.91,1709855.0,241.89,247.47,237.0,241.91,1709855.0
2025-05-23 10:00:00,241.91,243.76,239.05,241.46,1174112.0,241.91,243.76,239.05,241.46,1174112.0
2025-05-23 11:00:00,241.57,243.41,241.0,241.94,501320.0,241.57,243.41,241.0,241.94,501320.0
2025-05-23 12:00:00,241.96,242.62,239.2,241.12,699888.0,241.96,242.62,239.2,241.12,699888.0
2025-05-23 13:00:00,241.24,242.0,239.4,239.49,231974.0,241.24,242.0,239.4,239.49,231974.0
2025-05-23 14:00:00,239.54,240.3,238.5,239.95,335846.0,239.54,240.3,238.5,239.95,335846.0
2025-05-23 15:00:00,239.91,240.46,238.0,238.01,831999.0,239.91,240.46,238.0,238.01,831999.0
2025-05-27 09:30:00,241.42,241.78,238.25,239.35,305055.0,241.42,241.78,238.25,239.35,305055.0
2025-05-27 10:00:00,239.37,242.22,239.36,241.3,551933.0,239.37,242.22,239.36,241.3,551933.0
2025-05-27 11:00:00,241.3,241.85,239.31,239.6,262992.0,241.3,241.85,239.31,239.6,262992.0
2025-05-27 12:00:00,239.59,242.36,239.16,241.74,225220.0,239.59,242.36,239.16,241.74,225220.0
2025-05-27 13:00:00,241.65,242.59,240.79,242.06,271474.0,241.65,242.59,240.79,242.06,271474.0
2025-05-27 14:00:00,242.06,242.85,240.62,240.83,236236.0,242.06,242.85,240.62,240.83,236236.0
2025-05-27 15:00:00,240.81,241.3,238.88,239.38,679414.0,240.81,241.3,238.88,239.38,679414.0
2025-05-28 09:30:00,239.18,242.94,239.18,240.86,183912.0,239.18,242.94,239.18,240.86,183912.0
2025-05-28 10:00:00,240.83,241.19,238.74,238.85,190702.0,240.83,241.19,238.74,238.85,190702.0
2025-05-28 11:00:00,238.85,239.49,237.88,238.56,177484.0,238.85,239.49,237.88,238.56,177484.0
2025-05-28 12:00:00,238.62,239.13,238.3,238.97,84605.0,238.62,239.13,238.3,238.97,84605.0
2025-05-28 13:00:00,238.93,239.42,238.35,239.3,89174.0,238.93,239.42,238.35,239.3,89174.0
2025-05-28 14:00:00,239.29,239.98,238.8,239.43,94904.0,239.29,239.98,238.8,239.43,94904.0
2025-05-28 15:00:00,239.3,240.34,239.22,239.87,411110.0,239.3,240.34,239.22,239.87,411110.0
2025-05-29 09:30:00,241.16,242.77,239.52,240.86,179382.0,241.16,242.77,239.52,240.86,179382.0
2025-05-29 10:00:00,240.87,242.86,239.74,242.23,180103.0,240.87,242.86,239.74,242.23,180103.0
2025-05-29 11:00:00,242.4,242.89,240.69,242.07,213758.0,242.4,242.89,240.69,242.07,213758.0
2025-05-29 12:00:00,241.95,243.58,241.37,243.42,182793.0,241.95,243.58,241.37,243.42,182793.0
2025-05-29 13:00:00,243.45,243.91,241.95,242.1,181683.0,243.45,243.91,241.95,242.1,181683.0
2025-05-29 14:00:00,242.18,242.29,240.7,241.16,206875.0,242.18,242.29,240.7,241.16,206875.0
2025-05-29 15:00:00,241.11,242.03,240.5,241.76,412778.0,241.11,242.03,240.5,241.76,412778.0
2025-05-30 09:30:00,241.31,243.19,241.2,241.92,90040.0,241.31,243.19,241.2,241.92,90040.0
2025-05-30 10:00:00,242.04,244.74,242.04,243.6,155309.0,242.04,244.74,242.04,243.6,155309.0
2025-05-30 11:00:00,243.67,245.33,243.52,245.06,130943.0,243.67,245.33,243.52,245.06,130943.0
2025-05-30 12:00:00,244.97,246.0,243.51,245.36,146504.0,244.97,246.0,243.51,245.36,146504.0
2025-05-30 13:00:00,245.22,247.46,245.22,247.09,136195.0,245.22,247.46,245.22,247.09,136195.0
2025-05-30 14:00:00,247.18,248.22,247.16,247.97,131551.0,247.18,248.22,247.16,247.97,131551.0
2025-05-30 15:00:00,247.92,248.88,247.26,247.65,358792.0,247.92,248.88,247.26,247.65,358792.0
2025-06-02 09:30:00,246.27,248.74,244.44,244.53,121831.0,246.27,248.74,244.44,244.53,121831.0
2025-06-02 10:00:00,244.4,246.45,243.5,246.0,143259.0,244.4,246.45,243.5,246.0,143259.0
2025-06-02 11:00:00,246.06,247.27,245.62,247.17,101444.0,246.06,247.27,245.62,247.17,101444.0
2025-06-02 12:00:00,247.28,247.74,246.6,247.69,95652.0,247.28,247.74,246.6,247.69,95652.0
2025-06-02 13:00:00,247.81,248.0,247.3,247.52,64014.0,247.81,248.0,247.3,247.52,64014.0
2025-06-02 14:00:00,247.52,248.12,247.43,247.93,69380.0,247.52,248.12,247.43,247.93,69380.0
2025-06-02 15:00:00,247.93,247.93,246.56,247.72,286144.0,247.93,247.93,246.56,247.72,286144.0
2025-06-03 09:30:00,247.62,249.0,246.94,246.94,67522.0,247.62,249.0,246.94,246.94,67522.0
2025-06-03 10:00:00,247.01,248.64,245.94,248.64,70313.0,247.01,248.64,245.94,248.64,70313.0
2025-06-03 11:00:00,248.7,249.85,248.66,249.75,64637.0,248.7,249.85,248.66,249.75,64637.0
2025-06-03 12:00:00,249.74,250.67,249.58,250.62,68647.0,249.74,250.67,249.58,250.62,68647.0
2025-06-03 13:00:00,250.51,250.54,249.45,249.7,59357.0,250.51,250.54,249.45,249.7,59357.0
2025-06-03 14:00:00,249.76,250.0,248.92,249.98,53913.0,249.76,250.0,248.92,249.98,53913.0
2025-06-03 15:00:00,250.0,251.42,249.94,251.14,203367.0,250.0,251.42,249.94,251.14,203367.0
2025-06-04 09:30:00,250.74,253.0,250.06,251.71,82564.0,250.74,253.0,250.06,251.71,82564.0
2025-06-04 10:00:00,251.71,251.71,248.94,249.65,74350.0,251.71,251.71,248.94,249.65,74350.0
2025-06-04 11:00:00,249.61,250.63,249.61,250.2,47858.0,249.61,250.63,249.61,250.2,47858.0
2025-06-04 12:00:00,250.31,250.47,249.4,250.46,67936.0,250.31,250.47,249.4,250.46,67936.0
2025-06-04 13:00:00,250.5,251.04,250.1,250.12,46070.0,250.5,251.04,250.1,250.12,46070.0
2025-06-04 14:00:00,250.16,250.62,249.95,250.51,50248.0,250.16,250.62,249.95,250.51,50248.0
2025-06-04 15:00:00,250.54,250.82,249.48,249.48,133047.0,250.54,250.82,249.48,249.48,133047.0
2025-06-05 09:30:00,249.48,250.04,246.72,247.62,98657.0,249.48,250.04,246.72,247.62,98657.0
2025-06-05 10:00:00,247.62,249.61,247.58,249.46,125974.0,247.62,249.61,247.58,249.46,125974.0
2025-06-05 11:00:00,249.41,250.61,249.29,250.31,84078.0,249.41,250.61,249.29,250.31,84078.0
2025-06-05 12:00:00,250.31,250.42,248.0,248.41,83222.0,250.31,250.42,248.0,248.41,83222.0
2025-06-05 13:00:00,248.25,250.82,248.1,250.49,104542.0,248.25,250.82,248.1,250.49,104542.0
2025-06-05 14:00:00,250.39,250.74,249.34,250.13,71934.0,250.39,250.74,249.34,250.13,71934.0
2025-06-05 15:00:00,250.14,250.66,248.64,250.11,251965.0,250.14,250.66,248.64,250.11,251965.0
2025-06-06 09:30:00,251.66,253.29,250.15,252.71,74307.0,251.66,253.29,250.15,252.71,74307.0
2025-06-06 10:00:00,252.69,253.61,252.38,252.69,95259.0,252.69,253.61,252.38,252.69,95259.0
2025-06-06 11:00:00,252.87,253.18,251.9,253.05,77235.0,252.87,253.18,251.9,253.05,77235.0
2025-06-06 12:00:00,252.93,253.16,251.87,252.16,32348.0,252.93,253.16,251.87,252.16,32348.0
2025-06-06 13:00:00,252.28,253.01,252.09,252.95,27248.0,252.28,253.01,252.09,252.95,27248.0
2025-06-06 14:00:00,253.03,253.78,252.72,252.82,51139.0,253.03,253.78,252.72,252.82,51139.0
2025-06-06 15:00:00,252.77,253.0,252.37,252.74,175542.0,252.77,253.0,252.37,252.74,175542.0
2025-06-09 09:30:00,252.72,253.28,250.81,250.87,56193.0,252.72,253.28,250.81,250.87,56193.0
2025-06-09 10:00:00,251.19,252.15,250.54,250.97,51120.0,251.19,252.15,250.54,250.97,51120.0
2025-06-09 11:00:00,251.07,251.79,250.69,251.59,36590.0,251.07,251.79,250.69,251.59,36590.0
2025-06-09 12:00:00,251.6,252.76,251.14,252.56,49965.0,251.6,252.76,251.14,252.56,49965.0
2025-06-09 13:00:00,252.56,253.3,252.15,253.27,57655.0,252.56,253.3,252.15,253.27,57655.0
2025-06-09 14:00:00,253.13,253.29,252.69,253.02,36977.0,253.13,253.29,252.69,253.02,36977.0
2025-06-09 15:00:00,253.02,253.43,252.77,252.9,131285.0,253.02,253.43,252.77,252.9,131285.0
2025-06-10 09:30:00,252.74,254.58,252.29,254.51,83352.0,252.74,254.58,252.29,254.51,83352.0
2025-06-10 10:00:00,254.51,255.86,253.37,255.0,101509.0,254.51,255.86,253.37,255.0,101509.0
2025-06-10 11:00:00,254.92,257.09,254.85,255.59,151766.0,254.92,257.09,254.85,255.59,151766.0
2025-06-10 12:00:00,255.58,255.91,253.78,253.97,70352.0,255.58,255.91,253.78,253.97,70352.0
2025-06-10 13:00:00,254.12,254.81,253.05,253.18,76121.0,254.12,254.81,253.05,253.18,76121.0
2025-06-10 14:00:00,253.0,253.42,252.49,253.11,72929.0,253.0,253.42,252.49,253.11,72929.0
2025-06-10 15:00:00,253.14,253.51,252.32,252.73,170737.0,253.14,253.51,252.32,252.73,170737.0
2025-06-11 09:30:00,253.57,254.3,252.37,253.91,94570.0,253.57,254.3,252.37,253.91,94570.0
2025-06-11 10:00:00,253.93,256.43,253.93,255.53,176084.0,253.93,256.43,253.93,255.53,176084.0
2025-06-11 11:00:00,255.5,255.79,254.0,254.37,49237.0,255.5,255.79,254.0,254.37,49237.0
2025-06-11 12:00:00,254.37,254.43,253.15,253.76,30056.0,254.37,254.43,253.15,253.76,30056.0
2025-06-11 13:00:00,253.87,254.29,252.0,252.01,94433.0,253.87,254.29,252.0,252.01,94433.0
2025-06-11 14:00:00,252.03,252.57,250.5,251.67,63023.0,252.03,252.57,250.5,251.67,63023.0
2025-06-11 15:00:00,251.64,252.03,251.12,251.37,174307.0,251.64,252.03,251.12,251.37,174307.0
2025-06-12 09:30:00,251.93,253.5,251.54,252.04,65087.0,251.93,253.5,251.54,252.04,65087.0
2025-06-12 10:00:00,252.04,252.74,251.1,252.66,105014.0,252.04,252.74,251.1,252.66,105014.0
2025-06-12 11:00:00,252.78,253.54,251.7,252.02,74802.0,252.78,253.54,251.7,252.02,74802.0
2025-06-12 12:00:00,252.03,252.24,250.71,251.07,147775.0,252.03,252.24,250.71,251.07,147775.0
2025-06-12 13:00:00,251.07,251.54,250.3,250.47,69755.0,251.07,251.54,250.3,250.47,69755.0
2025-06-12 14:00:00,250.47,251.17,250.46,250.73,81844.0,250.47,251.17,250.46,250.73,81844.0
2025-06-12 15:00:00,250.73,251.35,250.08,250.8,212728.0,250.73,251.35,250.08,250.8,212728.0
2025-06-13 09:30:00,247.41,248.8,246.6,246.69,62262.0,247.41,248.8,246.6,246.69,62262.0
2025-06-13 10:00:00,246.69,248.31,245.84,248.16,110657.0,246.69,248.31,245.84,248.16,110657.0
2025-06-13 11:00:00,248.16,249.55,247.95,249.25,132090.0,248.16,249.55,247.95,249.25,132090.0
2025-06-13 12:00:00,249.33,249.67,247.35,248.0,82209.0,249.33,249.67,247.35,248.0,82209.0
2025-06-13 13:00:00,247.94,248.0,246.79,247.31,70438.0,247.94,248.0,246.79,247.31,70438.0
2025-06-13 14:00:00,247.25,247.28,245.67,245.99,237459.0,247.25,247.28,245.67,245.99,237459.0
2025-06-13 15:00:00,245.9,245.98,243.99,244.44,408757.0,245.9,245.98,243.99,244.44,408757.0
2025-06-16 09:30:00,245.97,247.79,245.28,247.08,54332.0,245.97,247.79,245.28,247.08,54332.0
2025-06-16 10:00:00,247.08,247.36,245.35,246.4,87671.0,247.08,247.36,245.35,246.4,87671.0
2025-06-16 11:00:00,246.51,246.8,245.27,245.38,74740.0,246.51,246.8,245.27,245.38,74740.0
2025-06-16 12:00:00,245.49,245.58,243.62,244.24,129043.0,245.49,245.58,243.62,244.24,129043.0
2025-06-16 13:00:00,244.38,245.0,244.06,244.55,59058.0,244.38,245.0,244.06,244.55,59058.0
2025-06-16 14:00:00,244.63,245.12,243.91,244.3,81301.0,244.63,245.12,243.91,244.3,81301.0
2025-06-16 15:00:00,244.3,245.68,244.18,245.51,203962.0,244.3,245.68,244.18,245.51,203962.0
2025-06-17 09:30:00,245.65,246.16,243.77,244.98,46145.0,245.65,246.16,243.77,244.98,46145.0
2025-06-17 10:00:00,245.17,246.53,243.81,245.33,96073.0,245.17,246.53,243.81,245.33,96073.0
2025-06-17 11:00:00,245.31,246.53,245.2,245.61,87406.0,245.31,246.53,245.2,245.61,87406.0
2025-06-17 12:00:00,245.61,246.46,245.16,245.26,63476.0,245.61,246.46,245.16,245.26,63476.0
2025-06-17 13:00:00,245.23,245.25,243.36,243.61,90820.0,245.23,245.25,243.36,243.61,90820.0
2025-06-17 14:00:00,243.49,243.88,242.74,243.09,54570.0,243.49,243.88,242.74,243.09,54570.0
2025-06-17 15:00:00,243.05,243.36,242.38,242.67,236879.0,243.05,243.36,242.38,242.67,236879.0
2025-06-18 09:30:00,242.47,243.48,240.33,240.4,67871.0,242.47,243.48,240.33,240.4,67871.0
2025-06-18 10:00:00,240.53,240.86,237.92,240.44,257303.0,240.53,240.86,237.92,240.44,257303.0
2025-06-18 11:00:00,240.48,241.78,240.19,240.97,91084.0,240.48,241.78,240.19,240.97,91084.0
2025-06-18 12:00:00,241.01,241.03,238.84,238.96,126427.0,241.01,241.03,238.84,238.96,126427.0
2025-06-18 13:00:00,238.9,239.92,237.72,239.2,100943.0,238.9,239.92,237.72,239.2,100943.0
2025-06-18 14:00:00,239.19,239.89,237.41,237.93,228046.0,239.19,239.89,237.41,237.93,228046.0
2025-06-18 15:00:00,237.72,238.53,236.44,236.89,412404.0,237.72,238.53,236.44,236.89,412404.0
2025-06-20 09:30:00,238.66,241.33,237.7,239.42,357894.0,238.66,241.33,237.7,239.42,357894.0
2025-06-20 10:00:00,239.49,239.97,237.96,239.29,93100.0,239.49,239.97,237.96,239.29,93100.0
2025-06-20 11:00:00,239.07,239.68,238.16,238.19,73880.0,239.07,239.68,238.16,238.19,73880.0
2025-06-20 12:00:00,238.14,238.37,237.26,237.67,54356.0,238.14,238.37,237.26,237.67,54356.0
2025-06-20 13:00:00,237.9,238.62,237.43,237.75,78571.0,237.9,238.62,237.43,237.75,78571.0
2025-06-20 14:00:00,237.72,239.3,237.67,238.5,229231.0,237.72,239.3,237.67,238.5,229231.0
2025-06-20 15:00:00,238.41,239.51,238.01,238.15,365981.0,238.41,239.51,238.01,238.15,365981.0