date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-10-02 09:30:00,23.05,23.82,22.61,23.12,7864400.0,23.05,23.82,22.61,23.12,7864400.0
2013-10-02 10:00:00,23.15,24.09,23.12,24.09,2442300.0,23.15,24.09,23.12,24.09,2442300.0
2013-10-02 11:00:00,24.09,24.72,24.02,24.72,1260800.0,24.09,24.72,24.02,24.72,1260800.0
2013-10-02 12:00:00,24.72,25.1,24.6,24.8,679900.0,24.72,25.1,24.6,24.8,679900.0
2013-10-02 13:00:00,24.81,25.35,24.64,25.13,580200.0,24.81,25.35,24.64,25.13,580200.0
2013-10-02 14:00:00,25.16,25.65,25.03,25.44,651400.0,25.16,25.65,25.03,25.44,651400.0
2013-10-02 15:00:00,25.43,25.59,24.46,25.1,1310400.0,25.43,25.59,24.46,25.1,1310400.0
2013-10-03 09:30:00,25.1,26.44,25.1,25.8,227500.0,25.1,26.44,25.1,25.8,227500.0
2013-10-03 10:00:00,25.89,26.1,25.62,25.65,98100.0,25.89,26.1,25.62,25.65,98100.0
2013-10-03 11:00:00,25.66,25.78,25.5,25.68,81900.0,25.66,25.78,25.5,25.68,81900.0
2013-10-03 12:00:00,25.65,25.65,25.03,25.29,104900.0,25.65,25.65,25.03,25.29,104900.0
2013-10-03 13:00:00,25.28,25.4,25.1,25.27,108000.0,25.28,25.4,25.1,25.27,108000.0
2013-10-03 14:00:00,25.26,25.36,25.24,25.27,100300.0,25.26,25.36,25.24,25.27,100300.0
2013-10-03 15:00:00,25.27,25.27,24.56,25.1,351500.0,25.27,25.27,24.56,25.1,351500.0
2013-10-04 09:30:00,24.9,25.44,24.51,25.19,63200.0,24.9,25.44,24.51,25.19,63200.0
2013-10-04 10:00:00,25.19,26.1,25.01,25.3,214200.0,25.19,26.1,25.01,25.3,214200.0
2013-10-04 11:00:00,25.29,25.67,25.1,25.4,52600.0,25.29,25.67,25.1,25.4,52600.0
2013-10-04 12:00:00,25.41,25.51,25.0,25.07,68000.0,25.41,25.51,25.0,25.07,68000.0
2013-10-04 13:00:00,25.12,25.8,25.09,25.67,69900.0,25.12,25.8,25.09,25.67,69900.0
2013-10-04 14:00:00,25.76,26.07,25.62,25.91,60000.0,25.76,26.07,25.62,25.91,60000.0
2013-10-04 15:00:00,25.92,26.46,25.62,25.98,237400.0,25.92,26.46,25.62,25.98,237400.0
2013-10-07 09:30:00,26.16,27.35,25.91,26.75,52300.0,26.16,27.35,25.91,26.75,52300.0
2013-10-07 10:00:00,26.75,26.95,26.47,26.69,54700.0,26.75,26.95,26.47,26.69,54700.0
2013-10-07 11:00:00,26.69,26.92,26.69,26.83,35600.0,26.69,26.92,26.69,26.83,35600.0
2013-10-07 12:00:00,26.86,27.06,26.75,26.75,116900.0,26.86,27.06,26.75,26.75,116900.0
2013-10-07 13:00:00,26.75,27.7,26.75,27.61,78000.0,26.75,27.7,26.75,27.61,78000.0
2013-10-07 14:00:00,27.63,27.9,27.2,27.38,161400.0,27.63,27.9,27.2,27.38,161400.0
2013-10-07 15:00:00,27.33,27.4,26.74,26.89,68000.0,27.33,27.4,26.74,26.89,68000.0
2013-10-08 09:30:00,26.9,27.0,26.5,26.84,27100.0,26.9,27.0,26.5,26.84,27100.0
2013-10-08 10:00:00,26.93,26.99,26.0,26.0,50200.0,26.93,26.99,26.0,26.0,50200.0
2013-10-08 11:00:00,26.0,26.62,25.66,26.19,79200.0,26.0,26.62,25.66,26.19,79200.0
2013-10-08 12:00:00,26.14,26.14,25.38,26.03,27200.0,26.14,26.14,25.38,26.03,27200.0
2013-10-08 13:00:00,25.95,26.05,25.71,26.02,18600.0,25.95,26.05,25.71,26.02,18600.0
2013-10-08 14:00:00,25.98,26.01,25.76,25.81,32500.0,25.98,26.01,25.76,25.81,32500.0
2013-10-08 15:00:00,25.91,25.95,25.6,25.9,119800.0,25.91,25.95,25.6,25.9,119800.0
2013-10-09 09:30:00,25.64,26.1,25.36,25.58,20300.0,25.64,26.1,25.36,25.58,20300.0
2013-10-09 10:00:00,25.6,26.0,25.14,25.6,159100.0,25.6,26.0,25.14,25.6,159100.0
2013-10-09 11:00:00,25.61,25.65,25.26,25.38,76900.0,25.61,25.65,25.26,25.38,76900.0
2013-10-09 12:00:00,25.38,25.67,25.35,25.55,16200.0,25.38,25.67,25.35,25.55,16200.0
2013-10-09 13:00:00,25.55,25.8,25.35,25.61,15500.0,25.55,25.8,25.35,25.61,15500.0
2013-10-09 14:00:00,25.53,25.6,25.4,25.4,24900.0,25.53,25.6,25.4,25.4,24900.0
2013-10-09 15:00:00,25.4,25.75,25.27,25.5,93400.0,25.4,25.75,25.27,25.5,93400.0
2013-10-10 09:30:00,26.04,26.63,24.52,24.75,30200.0,26.04,26.63,24.52,24.75,30200.0
2013-10-10 10:00:00,24.82,25.9,24.8,25.46,37700.0,24.82,25.9,24.8,25.46,37700.0
2013-10-10 11:00:00,25.67,25.67,25.31,25.5,56500.0,25.67,25.67,25.31,25.5,56500.0
2013-10-10 12:00:00,25.52,25.56,25.39,25.5,40200.0,25.52,25.56,25.39,25.5,40200.0
2013-10-10 13:00:00,25.5,25.6,25.46,25.59,24700.0,25.5,25.6,25.46,25.59,24700.0
2013-10-10 14:00:00,25.58,26.0,25.57,25.89,47700.0,25.58,26.0,25.57,25.89,47700.0
2013-10-10 15:00:00,25.89,26.13,25.65,26.09,150500.0,25.89,26.13,25.65,26.09,150500.0
2013-10-11 09:30:00,25.98,25.99,25.82,25.99,1300.0,25.98,25.99,25.82,25.99,1300.0
2013-10-11 10:00:00,25.93,25.93,25.51,25.58,13400.0,25.93,25.93,25.51,25.58,13400.0
2013-10-11 11:00:00,25.57,26.24,25.57,26.24,15600.0,25.57,26.24,25.57,26.24,15600.0
2013-10-11 12:00:00,26.21,26.57,26.15,26.5,21500.0,26.21,26.57,26.15,26.5,21500.0
2013-10-11 13:00:00,26.56,26.6,26.45,26.45,6200.0,26.56,26.6,26.45,26.45,6200.0
2013-10-11 14:00:00,26.45,26.65,26.45,26.51,39600.0,26.45,26.65,26.45,26.51,39600.0
2013-10-11 15:00:00,26.5,26.77,26.5,26.69,60400.0,26.5,26.77,26.5,26.69,60400.0
2013-10-14 09:30:00,26.4,26.8,26.0,26.55,4600.0,26.4,26.8,26.0,26.55,4600.0
2013-10-14 10:00:00,26.56,26.82,26.56,26.75,6200.0,26.56,26.82,26.56,26.75,6200.0
2013-10-14 11:00:00,26.79,27.2,26.77,27.08,46300.0,26.79,27.2,26.77,27.08,46300.0
2013-10-14 12:00:00,27.18,27.67,27.05,27.45,32800.0,27.18,27.67,27.05,27.45,32800.0
2013-10-14 13:00:00,27.51,27.51,27.41,27.46,14000.0,27.51,27.51,27.41,27.46,14000.0
2013-10-14 14:00:00,27.46,27.5,27.43,27.48,7100.0,27.46,27.5,27.43,27.48,7100.0
2013-10-14 15:00:00,27.5,27.72,27.42,27.56,127000.0,27.5,27.72,27.42,27.56,127000.0
2013-10-15 09:30:00,27.4,27.65,27.1,27.14,4400.0,27.4,27.65,27.1,27.14,4400.0
2013-10-15 10:00:00,27.17,27.33,27.0,27.0,31100.0,27.17,27.33,27.0,27.0,31100.0
2013-10-15 11:00:00,27.05,27.05,26.78,27.04,13100.0,27.05,27.05,26.78,27.04,13100.0
2013-10-15 12:00:00,27.0,27.24,26.9,27.1,14100.0,27.0,27.24,26.9,27.1,14100.0
2013-10-15 13:00:00,27.11,27.49,27.11,27.35,19600.0,27.11,27.49,27.11,27.35,19600.0
2013-10-15 14:00:00,27.37,27.69,27.26,27.33,20300.0,27.37,27.69,27.26,27.33,20300.0
2013-10-15 15:00:00,27.42,27.82,27.21,27.74,54400.0,27.42,27.82,27.21,27.74,54400.0
2013-10-16 09:30:00,28.0,28.0,27.5,27.7,4800.0,28.0,28.0,27.5,27.7,4800.0
2013-10-16 10:00:00,27.64,27.81,27.08,27.56,7900.0,27.64,27.81,27.08,27.56,7900.0
2013-10-16 11:00:00,27.53,27.53,27.15,27.26,14900.0,27.53,27.53,27.15,27.26,14900.0
2013-10-16 12:00:00,27.2,27.37,27.2,27.35,7300.0,27.2,27.37,27.2,27.35,7300.0
2013-10-16 13:00:00,27.35,27.35,27.23,27.26,13600.0,27.35,27.35,27.23,27.26,13600.0
2013-10-16 14:00:00,27.33,27.33,27.13,27.2,3800.0,27.33,27.33,27.13,27.2,3800.0
2013-10-16 15:00:00,27.19,27.35,27.16,27.33,115400.0,27.19,27.35,27.16,27.33,115400.0
2013-10-17 09:30:00,27.37,27.62,27.03,27.62,4000.0,27.37,27.62,27.03,27.62,4000.0
2013-10-17 10:00:00,27.51,27.62,27.46,27.6,11300.0,27.51,27.62,27.46,27.6,11300.0
2013-10-17 11:00:00,27.64,27.64,27.37,27.46,9300.0,27.64,27.64,27.37,27.46,9300.0
2013-10-17 12:00:00,27.38,27.38,26.77,26.77,6100.0,27.38,27.38,26.77,26.77,6100.0
2013-10-17 13:00:00,26.77,27.67,26.77,26.94,38100.0,26.77,27.67,26.77,26.94,38100.0
2013-10-17 14:00:00,26.81,26.89,26.7,26.79,34000.0,26.81,26.89,26.7,26.79,34000.0
2013-10-17 15:00:00,26.7,27.02,26.69,26.73,37600.0,26.7,27.02,26.69,26.73,37600.0
2013-10-18 09:30:00,26.85,27.0,26.85,26.96,7700.0,26.85,27.0,26.85,26.96,7700.0
2013-10-18 10:00:00,27.0,27.0,26.61,26.83,25800.0,27.0,27.0,26.61,26.83,25800.0
2013-10-18 11:00:00,26.83,26.9,26.7,26.84,54100.0,26.83,26.9,26.7,26.84,54100.0
2013-10-18 12:00:00,26.78,27.0,26.78,26.95,21000.0,26.78,27.0,26.78,26.95,21000.0
2013-10-18 13:00:00,26.79,26.83,26.3,26.33,217500.0,26.79,26.83,26.3,26.33,217500.0
2013-10-18 14:00:00,26.3,26.6,26.3,26.57,6400.0,26.3,26.6,26.3,26.57,6400.0
2013-10-18 15:00:00,26.51,26.66,26.24,26.45,24400.0,26.51,26.66,26.24,26.45,24400.0
2013-10-21 09:30:00,26.0,27.25,26.0,26.71,27000.0,26.0,27.25,26.0,26.71,27000.0
2013-10-21 10:00:00,26.83,26.89,26.01,26.01,3100.0,26.83,26.89,26.01,26.01,3100.0
2013-10-21 11:00:00,26.01,26.67,26.01,26.61,1100.0,26.01,26.67,26.01,26.61,1100.0
2013-10-21 12:00:00,26.66,26.81,26.66,26.76,2400.0,26.66,26.81,26.66,26.76,2400.0
2013-10-21 13:00:00,26.84,26.98,26.8,26.8,3800.0,26.84,26.98,26.8,26.8,3800.0
2013-10-21 14:00:00,26.79,26.89,26.78,26.85,12500.0,26.79,26.89,26.78,26.85,12500.0
2013-10-21 15:00:00,26.79,26.85,26.15,26.4,34400.0,26.79,26.85,26.15,26.4,34400.0
2013-10-22 09:30:00,26.0,26.47,26.0,26.28,20500.0,26.0,26.47,26.0,26.28,20500.0
2013-10-22 10:00:00,26.34,26.61,26.1,26.1,22400.0,26.34,26.61,26.1,26.1,22400.0
2013-10-22 11:00:00,26.06,26.13,25.68,25.95,38500.0,26.06,26.13,25.68,25.95,38500.0
2013-10-22 12:00:00,25.97,26.01,25.84,25.99,6300.0,25.97,26.01,25.84,25.99,6300.0
2013-10-22 13:00:00,25.97,26.12,25.75,25.8,11200.0,25.97,26.12,25.75,25.8,11200.0
2013-10-22 14:00:00,25.86,26.03,25.76,26.02,28100.0,25.86,26.03,25.76,26.02,28100.0
2013-10-22 15:00:00,26.03,26.85,25.92,26.33,84600.0,26.03,26.85,25.92,26.33,84600.0
2013-10-23 09:30:00,25.98,26.84,25.56,25.56,35700.0,25.98,26.84,25.56,25.56,35700.0
2013-10-23 10:00:00,25.66,26.11,25.55,25.73,40900.0,25.66,26.11,25.55,25.73,40900.0
2013-10-23 11:00:00,25.72,25.91,25.57,25.84,8800.0,25.72,25.91,25.57,25.84,8800.0
2013-10-23 12:00:00,25.7,25.8,25.55,25.69,6700.0,25.7,25.8,25.55,25.69,6700.0
2013-10-23 13:00:00,25.67,25.93,25.67,25.7,58000.0,25.67,25.93,25.67,25.7,58000.0
2013-10-23 14:00:00,25.75,25.83,25.63,25.75,11300.0,25.75,25.83,25.63,25.75,11300.0
2013-10-23 15:00:00,25.73,25.81,25.73,25.73,19300.0,25.73,25.81,25.73,25.73,19300.0
2013-10-24 09:30:00,25.75,25.75,25.61,25.67,2100.0,25.75,25.75,25.61,25.67,2100.0
2013-10-24 10:00:00,25.75,25.9,25.52,25.9,13300.0,25.75,25.9,25.52,25.9,13300.0
2013-10-24 11:00:00,25.9,26.0,25.76,25.9,2500.0,25.9,26.0,25.76,25.9,2500.0
2013-10-24 12:00:00,25.9,25.9,25.78,25.86,4500.0,25.9,25.9,25.78,25.86,4500.0
2013-10-24 13:00:00,25.82,25.87,25.76,25.82,4800.0,25.82,25.87,25.76,25.82,4800.0
2013-10-24 14:00:00,25.81,25.93,25.75,25.9,7200.0,25.81,25.93,25.75,25.9,7200.0
2013-10-24 15:00:00,25.93,26.01,25.8,26.01,51200.0,25.93,26.01,25.8,26.01,51200.0
2013-10-25 09:30:00,25.86,26.52,25.86,26.41,15000.0,25.86,26.52,25.86,26.41,15000.0
2013-10-25 10:00:00,26.42,26.51,26.15,26.24,35400.0,26.42,26.51,26.15,26.24,35400.0
2013-10-25 11:00:00,26.16,26.28,26.11,26.11,13200.0,26.16,26.28,26.11,26.11,13200.0
2013-10-25 12:00:00,26.04,26.1,25.95,25.96,3200.0,26.04,26.1,25.95,25.96,3200.0
2013-10-25 13:00:00,26.01,26.21,25.96,26.14,10600.0,26.01,26.21,25.96,26.14,10600.0
2013-10-25 14:00:00,26.2,26.33,26.16,26.3,14700.0,26.2,26.33,26.16,26.3,14700.0
2013-10-25 15:00:00,26.24,26.51,26.24,26.44,22300.0,26.24,26.51,26.24,26.44,22300.0
2013-10-28 09:30:00,26.27,26.31,25.87,26.2,11300.0,26.27,26.31,25.87,26.2,11300.0
2013-10-28 10:00:00,26.2,26.73,26.2,26.7,44400.0,26.2,26.73,26.2,26.7,44400.0
2013-10-28 11:00:00,26.52,26.66,26.45,26.63,13200.0,26.52,26.66,26.45,26.63,13200.0
2013-10-28 12:00:00,26.62,26.66,26.45,26.55,4000.0,26.62,26.66,26.45,26.55,4000.0
2013-10-28 13:00:00,26.6,26.6,26.51,26.58,1600.0,26.6,26.6,26.51,26.58,1600.0
2013-10-28 14:00:00,26.57,26.7,26.57,26.7,2500.0,26.57,26.7,26.57,26.7,2500.0
2013-10-28 15:00:00,26.73,26.84,26.51,26.75,38200.0,26.73,26.84,26.51,26.75,38200.0
2013-10-29 09:30:00,26.65,27.03,26.1,26.41,900.0,26.65,27.03,26.1,26.41,900.0
2013-10-29 10:00:00,26.78,27.18,26.76,27.08,57700.0,26.78,27.18,26.76,27.08,57700.0
2013-10-29 11:00:00,27.02,27.15,26.95,27.04,4700.0,27.02,27.15,26.95,27.04,4700.0
2013-10-29 12:00:00,26.95,27.05,26.95,27.05,8100.0,26.95,27.05,26.95,27.05,8100.0
2013-10-29 13:00:00,26.97,27.05,26.95,27.0,2000.0,26.97,27.05,26.95,27.0,2000.0
2013-10-29 14:00:00,26.96,27.04,26.76,26.76,12600.0,26.96,27.04,26.76,26.76,12600.0
2013-10-29 15:00:00,26.74,27.03,26.61,26.9,5900.0,26.74,27.03,26.61,26.9,5900.0
2013-10-30 09:30:00,26.5,27.06,26.5,26.99,3200.0,26.5,27.06,26.5,26.99,3200.0
2013-10-30 10:00:00,27.0,27.05,26.69,26.69,9700.0,27.0,27.05,26.69,26.69,9700.0
2013-10-30 11:00:00,26.51,26.77,26.16,26.75,12300.0,26.51,26.77,26.16,26.75,12300.0
2013-10-30 12:00:00,26.94,27.1,26.81,27.08,14500.0,26.94,27.1,26.81,27.08,14500.0
2013-10-30 13:00:00,27.07,27.08,26.99,27.0,7900.0,27.07,27.08,26.99,27.0,7900.0
2013-10-30 14:00:00,27.09,27.09,26.88,26.96,5900.0,27.09,27.09,26.88,26.96,5900.0
2013-10-30 15:00:00,27.07,27.07,26.86,27.02,8000.0,27.07,27.07,26.86,27.02,8000.0
2013-10-31 09:30:00,27.06,27.06,26.47,26.58,800.0,27.06,27.06,26.47,26.58,800.0
2013-10-31 10:00:00,26.69,26.91,26.67,26.68,4300.0,26.69,26.91,26.67,26.68,4300.0
2013-10-31 11:00:00,26.78,26.86,26.67,26.86,1300.0,26.78,26.86,26.67,26.86,1300.0
2013-10-31 12:00:00,26.86,26.99,26.66,26.94,8200.0,26.86,26.99,26.66,26.94,8200.0
2013-10-31 13:00:00,26.94,26.94,26.6,26.84,15800.0,26.94,26.94,26.6,26.84,15800.0
2013-10-31 14:00:00,26.83,26.93,26.83,26.88,14200.0,26.83,26.93,26.83,26.88,14200.0
2013-10-31 15:00:00,26.83,26.9,26.83,26.83,31300.0,26.83,26.9,26.83,26.83,31300.0
2013-11-01 09:30:00,26.93,27.0,26.71,27.0,5000.0,26.93,27.0,26.71,27.0,5000.0
2013-11-01 10:00:00,26.92,27.0,26.8,27.0,14900.0,26.92,27.0,26.8,27.0,14900.0
2013-11-01 11:00:00,27.0,27.09,26.68,26.78,20500.0,27.0,27.09,26.68,26.78,20500.0
2013-11-01 12:00:00,26.72,27.05,26.54,27.04,8300.0,26.72,27.05,26.54,27.04,8300.0
2013-11-01 13:00:00,27.0,27.06,26.99,27.02,6100.0,27.0,27.06,26.99,27.02,6100.0
2013-11-01 14:00:00,27.03,27.21,27.03,27.14,12000.0,27.03,27.21,27.03,27.14,12000.0
2013-11-01 15:00:00,27.13,27.26,27.0,27.21,14700.0,27.13,27.26,27.0,27.21,14700.0
2013-11-04 09:30:00,27.18,27.49,27.0,27.47,1800.0,27.18,27.49,27.0,27.47,1800.0
2013-11-04 10:00:00,27.47,27.49,27.17,27.32,11400.0,27.47,27.49,27.17,27.32,11400.0
2013-11-04 11:00:00,27.36,27.99,27.36,27.98,27300.0,27.36,27.99,27.36,27.98,27300.0
2013-11-04 12:00:00,27.98,27.98,27.31,27.68,26100.0,27.98,27.98,27.31,27.68,26100.0
2013-11-04 13:00:00,27.77,27.96,27.52,27.8,36100.0,27.77,27.96,27.52,27.8,36100.0
2013-11-04 14:00:00,27.96,27.96,27.08,27.65,15300.0,27.96,27.96,27.08,27.65,15300.0
2013-11-04 15:00:00,27.45,27.46,27.17,27.17,14600.0,27.45,27.46,27.17,27.17,14600.0
2013-11-05 09:30:00,27.53,27.53,27.04,27.18,7700.0,27.53,27.53,27.04,27.18,7700.0
2013-11-05 10:00:00,27.11,27.28,26.88,27.14,24200.0,27.11,27.28,26.88,27.14,24200.0
2013-11-05 11:00:00,27.24,27.28,27.1,27.17,14200.0,27.24,27.28,27.1,27.17,14200.0
2013-11-05 12:00:00,27.16,27.24,27.03,27.16,20800.0,27.16,27.24,27.03,27.16,20800.0
2013-11-05 13:00:00,27.16,27.17,26.87,26.87,14200.0,27.16,27.17,26.87,26.87,14200.0
2013-11-05 14:00:00,26.97,27.14,26.97,27.0,18600.0,26.97,27.14,26.97,27.0,18600.0
2013-11-05 15:00:00,27.04,27.24,27.01,27.09,73100.0,27.04,27.24,27.01,27.09,73100.0
2013-11-06 09:30:00,27.18,27.72,26.95,27.18,64500.0,27.18,27.72,26.95,27.18,64500.0
2013-11-06 10:00:00,27.15,27.4,27.05,27.15,35700.0,27.15,27.4,27.05,27.15,35700.0
2013-11-06 11:00:00,27.16,27.22,27.03,27.1,33100.0,27.16,27.22,27.03,27.1,33100.0
2013-11-06 12:00:00,27.13,27.16,26.92,27.0,44400.0,27.13,27.16,26.92,27.0,44400.0
2013-11-06 13:00:00,26.99,27.05,26.93,27.05,16400.0,26.99,27.05,26.93,27.05,16400.0
2013-11-06 14:00:00,27.05,27.05,26.95,27.02,22400.0,27.05,27.05,26.95,27.02,22400.0
2013-11-06 15:00:00,27.01,27.07,26.91,26.95,43400.0,27.01,27.07,26.91,26.95,43400.0
2013-11-07 09:30:00,27.03,27.6,27.02,27.41,19200.0,27.03,27.6,27.02,27.41,19200.0
2013-11-07 10:00:00,27.41,27.55,27.07,27.28,35900.0,27.41,27.55,27.07,27.28,35900.0
2013-11-07 11:00:00,27.31,27.38,26.89,26.95,23800.0,27.31,27.38,26.89,26.95,23800.0
2013-11-07 12:00:00,26.95,26.96,26.78,26.94,38200.0,26.95,26.96,26.78,26.94,38200.0
2013-11-07 13:00:00,26.95,27.08,26.94,26.94,22000.0,26.95,27.08,26.94,26.94,22000.0
2013-11-07 14:00:00,26.96,26.96,26.88,26.95,42500.0,26.96,26.96,26.88,26.95,42500.0
2013-11-07 15:00:00,26.95,26.95,26.82,26.91,58200.0,26.95,26.95,26.82,26.91,58200.0
2013-11-08 09:30:00,27.04,27.04,26.15,26.75,5600.0,27.04,27.04,26.15,26.75,5600.0
2013-11-08 10:00:00,26.45,26.84,26.25,26.58,12000.0,26.45,26.84,26.25,26.58,12000.0
2013-11-08 11:00:00,26.43,27.18,26.43,27.15,7700.0,26.43,27.18,26.43,27.15,7700.0
2013-11-08 12:00:00,27.12,27.36,26.83,27.01,10600.0,27.12,27.36,26.83,27.01,10600.0
2013-11-08 13:00:00,27.02,27.08,26.73,26.82,4800.0,27.02,27.08,26.73,26.82,4800.0
2013-11-08 14:00:00,26.87,27.0,26.73,26.8,12200.0,26.87,27.0,26.73,26.8,12200.0
2013-11-08 15:00:00,26.8,27.42,26.8,27.28,30300.0,26.8,27.42,26.8,27.28,30300.0
2013-11-11 09:30:00,27.41,27.95,27.4,27.89,68300.0,27.41,27.95,27.4,27.89,68300.0
2013-11-11 10:00:00,27.95,27.95,27.25,27.34,164100.0,27.95,27.95,27.25,27.34,164100.0
2013-11-11 11:00:00,27.35,27.35,26.86,27.0,30100.0,27.35,27.35,26.86,27.0,30100.0
2013-11-11 12:00:00,26.94,27.08,26.61,26.95,21600.0,26.94,27.08,26.61,26.95,21600.0
2013-11-11 13:00:00,27.0,27.01,26.77,26.99,19800.0,27.0,27.01,26.77,26.99,19800.0
2013-11-11 14:00:00,26.95,27.82,26.89,27.7,55000.0,26.95,27.82,26.89,27.7,55000.0
2013-11-11 15:00:00,27.67,27.7,26.88,26.9,70900.0,27.67,27.7,26.88,26.9,70900.0
2013-11-12 09:30:00,26.96,27.56,26.96,27.4,14600.0,26.96,27.56,26.96,27.4,14600.0
2013-11-12 10:00:00,27.37,28.66,27.36,28.49,82100.0,27.37,28.66,27.36,28.49,82100.0
2013-11-12 11:00:00,28.42,29.19,28.25,28.42,45600.0,28.42,29.19,28.25,28.42,45600.0
2013-11-12 12:00:00,28.34,28.55,28.17,28.51,27100.0,28.34,28.55,28.17,28.51,27100.0
2013-11-12 13:00:00,28.52,28.52,28.0,28.01,38900.0,28.52,28.52,28.0,28.01,38900.0
2013-11-12 14:00:00,28.05,28.3,28.0,28.3,14100.0,28.05,28.3,28.0,28.3,14100.0
2013-11-12 15:00:00,28.3,28.3,27.74,27.75,66600.0,28.3,28.3,27.74,27.75,66600.0
2013-11-13 09:30:00,27.78,28.6,27.07,28.6,27400.0,27.78,28.6,27.07,28.6,27400.0
2013-11-13 10:00:00,28.6,28.77,28.35,28.5,117500.0,28.6,28.77,28.35,28.5,117500.0
2013-11-13 11:00:00,28.5,28.79,28.46,28.66,55800.0,28.5,28.79,28.46,28.66,55800.0
2013-11-13 12:00:00,28.66,29.39,28.6,29.07,146000.0,28.66,29.39,28.6,29.07,146000.0
2013-11-13 13:00:00,29.08,29.16,28.75,29.06,97900.0,29.08,29.16,28.75,29.06,97900.0
2013-11-13 14:00:00,29.06,29.34,28.75,29.34,83200.0,29.06,29.34,28.75,29.34,83200.0
2013-11-13 15:00:00,29.29,29.35,28.77,28.97,43200.0,29.29,29.35,28.77,28.97,43200.0
2013-11-14 09:30:00,29.52,29.66,29.09,29.5,43400.0,29.52,29.66,29.09,29.5,43400.0
2013-11-14 10:00:00,29.5,29.66,29.18,29.5,66300.0,29.5,29.66,29.18,29.5,66300.0
2013-11-14 11:00:00,29.49,29.5,29.21,29.21,18500.0,29.49,29.5,29.21,29.21,18500.0
2013-11-14 12:00:00,29.26,29.46,29.0,29.06,55100.0,29.26,29.46,29.0,29.06,55100.0
2013-11-14 13:00:00,29.0,29.5,29.0,29.4,51300.0,29.0,29.5,29.0,29.4,51300.0
2013-11-14 14:00:00,29.35,29.79,29.35,29.64,123400.0,29.35,29.79,29.35,29.64,123400.0
2013-11-14 15:00:00,29.76,30.22,29.6,29.79,65800.0,29.76,30.22,29.6,29.79,65800.0
2013-11-15 09:30:00,30.32,30.36,29.8,29.92,10000.0,30.32,30.36,29.8,29.92,10000.0
2013-11-15 10:00:00,29.97,30.04,29.85,29.88,5800.0,29.97,30.04,29.85,29.88,5800.0
2013-11-15 11:00:00,29.88,29.99,29.58,29.68,9800.0,29.88,29.99,29.58,29.68,9800.0
2013-11-15 12:00:00,29.74,29.8,29.5,29.55,36600.0,29.74,29.8,29.5,29.55,36600.0
2013-11-15 13:00:00,29.52,29.84,29.51,29.76,11200.0,29.52,29.84,29.51,29.76,11200.0
2013-11-15 14:00:00,29.84,29.84,29.5,29.76,15600.0,29.84,29.84,29.5,29.76,15600.0
2013-11-15 15:00:00,29.82,30.25,29.65,30.24,56400.0,29.82,30.25,29.65,30.24,56400.0
2013-11-18 09:30:00,30.37,30.53,30.11,30.4,11400.0,30.37,30.53,30.11,30.4,11400.0
2013-11-18 10:00:00,30.4,30.41,29.8,30.0,35100.0,30.4,30.41,29.8,30.0,35100.0
2013-11-18 11:00:00,29.92,30.34,29.5,30.02,79400.0,29.92,30.34,29.5,30.02,79400.0
2013-11-18 12:00:00,29.95,30.07,29.9,29.9,6000.0,29.95,30.07,29.9,29.9,6000.0
2013-11-18 13:00:00,29.89,30.0,29.74,29.81,7400.0,29.89,30.0,29.74,29.81,7400.0
2013-11-18 14:00:00,29.77,29.78,29.44,29.69,44200.0,29.77,29.78,29.44,29.69,44200.0
2013-11-18 15:00:00,29.48,29.86,29.24,29.45,60200.0,29.48,29.86,29.24,29.45,60200.0
2013-11-19 09:30:00,29.27,29.5,29.04,29.5,3500.0,29.27,29.5,29.04,29.5,3500.0
2013-11-19 10:00:00,29.5,29.99,29.5,29.9,28100.0,29.5,29.99,29.5,29.9,28100.0
2013-11-19 11:00:00,29.76,29.87,29.71,29.71,1700.0,29.76,29.87,29.71,29.71,1700.0
2013-11-19 12:00:00,29.71,29.71,29.71,29.71,0.0,29.71,29.71,29.71,29.71,0.0
2013-11-19 13:00:00,29.68,29.68,29.35,29.35,2000.0,29.68,29.68,29.35,29.35,2000.0
2013-11-19 14:00:00,29.45,29.65,29.2,29.65,3900.0,29.45,29.65,29.2,29.65,3900.0
2013-11-19 15:00:00,29.64,29.84,29.53,29.75,5000.0,29.64,29.84,29.53,29.75,5000.0
2013-11-20 09:30:00,29.77,29.86,29.61,29.86,6600.0,29.77,29.86,29.61,29.86,6600.0
2013-11-20 10:00:00,29.99,30.31,29.8,30.05,29500.0,29.99,30.31,29.8,30.05,29500.0
2013-11-20 11:00:00,29.93,30.49,29.74,30.49,211400.0,29.93,30.49,29.74,30.49,211400.0
2013-11-20 12:00:00,30.34,30.59,29.85,29.98,95800.0,30.34,30.59,29.85,29.98,95800.0
2013-11-20 13:00:00,29.98,29.98,29.25,29.51,9300.0,29.98,29.98,29.25,29.51,9300.0
2013-11-20 14:00:00,29.63,29.73,29.3,29.46,8700.0,29.63,29.73,29.3,29.46,8700.0
2013-11-20 15:00:00,29.56,30.0,29.35,29.88,58100.0,29.56,30.0,29.35,29.88,58100.0
2013-11-21 09:30:00,30.14,30.77,30.14,30.17,2200.0,30.14,30.77,30.14,30.17,2200.0
2013-11-21 10:00:00,30.09,30.12,29.9,29.97,1900.0,30.09,30.12,29.9,29.97,1900.0
2013-11-21 11:00:00,29.95,29.95,29.77,29.95,4400.0,29.95,29.95,29.77,29.95,4400.0
2013-11-21 12:00:00,29.95,30.07,29.82,29.82,10300.0,29.95,30.07,29.82,29.82,10300.0
2013-11-21 13:00:00,29.73,29.92,29.7,29.74,30200.0,29.73,29.92,29.7,29.74,30200.0
2013-11-21 14:00:00,29.75,29.82,29.56,29.59,13400.0,29.75,29.82,29.56,29.59,13400.0
2013-11-21 15:00:00,29.59,29.97,29.37,29.37,80500.0,29.59,29.97,29.37,29.37,80500.0
2013-11-22 09:30:00,29.05,29.09,27.77,27.97,182500.0,29.05,29.09,27.77,27.97,182500.0
2013-11-22 10:00:00,27.86,28.0,27.6,27.72,179200.0,27.86,28.0,27.6,27.72,179200.0
2013-11-22 11:00:00,27.72,27.82,27.63,27.71,115400.0,27.72,27.82,27.63,27.71,115400.0
2013-11-22 12:00:00,27.73,27.95,27.66,27.89,71700.0,27.73,27.95,27.66,27.89,71700.0
2013-11-22 13:00:00,27.94,28.33,27.68,28.31,534400.0,27.94,28.33,27.68,28.31,534400.0
2013-11-22 14:00:00,28.32,28.7,27.91,28.51,157600.0,28.32,28.7,27.91,28.51,157600.0
2013-11-22 15:00:00,28.58,28.81,28.37,28.8,135500.0,28.58,28.81,28.37,28.8,135500.0
2013-11-25 09:30:00,28.8,28.8,28.17,28.22,7700.0,28.8,28.8,28.17,28.22,7700.0
2013-11-25 10:00:00,28.2,28.55,28.16,28.41,57700.0,28.2,28.55,28.16,28.41,57700.0
2013-11-25 11:00:00,28.41,28.5,28.05,28.49,33900.0,28.41,28.5,28.05,28.49,33900.0
2013-11-25 12:00:00,28.38,28.66,28.38,28.5,36700.0,28.38,28.66,28.38,28.5,36700.0
2013-11-25 13:00:00,28.47,28.51,28.1,28.3,73500.0,28.47,28.51,28.1,28.3,73500.0
2013-11-25 14:00:00,28.3,28.52,28.26,28.47,50700.0,28.3,28.52,28.26,28.47,50700.0
2013-11-25 15:00:00,28.5,28.72,28.24,28.51,131300.0,28.5,28.72,28.24,28.51,131300.0
2013-11-26 09:30:00,28.45,28.5,28.4,28.4,3100.0,28.45,28.5,28.4,28.4,3100.0
2013-11-26 10:00:00,28.32,28.5,28.28,28.41,4000.0,28.32,28.5,28.28,28.41,4000.0
2013-11-26 11:00:00,28.46,28.5,28.33,28.45,5400.0,28.46,28.5,28.33,28.45,5400.0
2013-11-26 12:00:00,28.45,28.79,28.45,28.63,18600.0,28.45,28.79,28.45,28.63,18600.0
2013-11-26 13:00:00,28.63,28.65,28.48,28.51,8600.0,28.63,28.65,28.48,28.51,8600.0
2013-11-26 14:00:00,28.52,28.52,28.3,28.3,6900.0,28.52,28.52,28.3,28.3,6900.0
2013-11-26 15:00:00,28.3,28.57,28.24,28.44,34000.0,28.3,28.57,28.24,28.44,34000.0
2013-11-27 09:30:00,28.05,28.6,28.05,28.3,24100.0,28.05,28.6,28.05,28.3,24100.0
2013-11-27 10:00:00,28.25,28.62,28.25,28.51,33000.0,28.25,28.62,28.25,28.51,33000.0
2013-11-27 11:00:00,28.54,28.59,28.3,28.5,12400.0,28.54,28.59,28.3,28.5,12400.0
2013-11-27 12:00:00,28.5,28.54,28.46,28.5,28700.0,28.5,28.54,28.46,28.5,28700.0
2013-11-27 13:00:00,28.5,28.52,28.47,28.49,8800.0,28.5,28.52,28.47,28.49,8800.0
2013-11-27 14:00:00,28.49,28.52,28.45,28.5,14800.0,28.49,28.52,28.45,28.5,14800.0
2013-11-27 15:00:00,28.54,28.54,28.35,28.39,46800.0,28.54,28.54,28.35,28.39,46800.0
2013-11-29 09:30:00,28.3,28.65,28.3,28.4,8200.0,28.3,28.65,28.3,28.4,8200.0
2013-11-29 10:00:00,28.45,28.55,28.45,28.54,2700.0,28.45,28.55,28.45,28.54,2700.0
2013-11-29 11:00:00,28.53,28.55,28.38,28.39,5700.0,28.53,28.55,28.38,28.39,5700.0
2013-11-29 12:00:00,28.39,28.53,28.39,28.5,17200.0,28.39,28.53,28.39,28.5,17200.0
2013-12-02 09:30:00,28.25,30.12,28.25,28.36,79700.0,28.25,30.12,28.25,28.36,79700.0
2013-12-02 10:00:00,28.4,28.95,28.36,28.93,50700.0,28.4,28.95,28.36,28.93,50700.0
2013-12-02 11:00:00,28.92,28.92,28.67,28.8,43100.0,28.92,28.92,28.67,28.8,43100.0
2013-12-02 12:00:00,28.8,28.86,28.77,28.77,18200.0,28.8,28.86,28.77,28.77,18200.0
2013-12-02 13:00:00,28.77,28.86,28.72,28.84,17200.0,28.77,28.86,28.72,28.84,17200.0
2013-12-02 14:00:00,28.8,29.41,28.78,29.24,156500.0,28.8,29.41,28.78,29.24,156500.0
2013-12-02 15:00:00,29.23,29.29,28.96,29.05,44400.0,29.23,29.29,28.96,29.05,44400.0
2013-12-03 09:30:00,29.04,29.51,28.87,28.87,3900.0,29.04,29.51,28.87,28.87,3900.0
2013-12-03 10:00:00,29.03,29.3,28.91,29.19,15900.0,29.03,29.3,28.91,29.19,15900.0
2013-12-03 11:00:00,29.15,29.41,28.96,28.99,21800.0,29.15,29.41,28.96,28.99,21800.0
2013-12-03 12:00:00,29.1,29.15,28.58,28.87,33100.0,29.1,29.15,28.58,28.87,33100.0
2013-12-03 13:00:00,28.8,29.15,28.8,29.02,28300.0,28.8,29.15,28.8,29.02,28300.0
2013-12-03 14:00:00,28.98,29.12,28.62,28.82,59700.0,28.98,29.12,28.62,28.82,59700.0
2013-12-03 15:00:00,28.74,28.9,28.41,28.8,92700.0,28.74,28.9,28.41,28.8,92700.0
2013-12-04 09:30:00,29.15,29.15,28.11,28.32,70300.0,29.15,29.15,28.11,28.32,70300.0
2013-12-04 10:00:00,28.35,28.64,28.18,28.21,47100.0,28.35,28.64,28.18,28.21,47100.0
2013-12-04 11:00:00,28.19,28.27,27.81,28.0,81300.0,28.19,28.27,27.81,28.0,81300.0
2013-12-04 12:00:00,28.01,28.75,27.95,28.65,76800.0,28.01,28.75,27.95,28.65,76800.0
2013-12-04 13:00:00,28.65,28.66,28.11,28.19,40100.0,28.65,28.66,28.11,28.19,40100.0
2013-12-04 14:00:00,28.23,28.4,27.97,28.16,64600.0,28.23,28.4,27.97,28.16,64600.0
2013-12-04 15:00:00,28.22,28.33,28.09,28.2,63500.0,28.22,28.33,28.09,28.2,63500.0
2013-12-05 09:30:00,28.1,28.74,28.1,28.25,15600.0,28.1,28.74,28.1,28.25,15600.0
2013-12-05 10:00:00,28.34,28.41,28.16,28.21,18800.0,28.34,28.41,28.16,28.21,18800.0
2013-12-05 11:00:00,28.2,28.25,28.0,28.2,36300.0,28.2,28.25,28.0,28.2,36300.0
2013-12-05 12:00:00,28.14,28.26,28.03,28.11,23400.0,28.14,28.26,28.03,28.11,23400.0
2013-12-05 13:00:00,28.11,28.26,28.04,28.14,24300.0,28.11,28.26,28.04,28.14,24300.0
2013-12-05 14:00:00,28.05,28.25,28.04,28.05,32100.0,28.05,28.25,28.04,28.05,32100.0
2013-12-05 15:00:00,28.06,28.15,27.99,28.09,63400.0,28.06,28.15,27.99,28.09,63400.0
2013-12-06 09:30:00,28.32,28.95,28.27,28.28,21100.0,28.32,28.95,28.27,28.28,21100.0
2013-12-06 10:00:00,28.27,28.45,28.12,28.29,36800.0,28.27,28.45,28.12,28.29,36800.0
2013-12-06 11:00:00,28.32,28.35,27.85,27.85,30700.0,28.32,28.35,27.85,27.85,30700.0
2013-12-06 12:00:00,27.85,28.14,27.85,27.87,19200.0,27.85,28.14,27.85,27.87,19200.0
2013-12-06 13:00:00,27.88,28.06,27.88,28.0,32500.0,27.88,28.06,27.88,28.0,32500.0
2013-12-06 14:00:00,28.0,28.08,28.0,28.05,52600.0,28.0,28.08,28.0,28.05,52600.0
2013-12-06 15:00:00,28.05,28.21,27.99,28.04,141000.0,28.05,28.21,27.99,28.04,141000.0
2013-12-09 09:30:00,28.2,28.38,28.14,28.35,10000.0,28.2,28.38,28.14,28.35,10000.0
2013-12-09 10:00:00,28.36,28.37,27.93,28.01,82900.0,28.36,28.37,27.93,28.01,82900.0
2013-12-09 11:00:00,28.02,28.25,27.99,28.03,40200.0,28.02,28.25,27.99,28.03,40200.0
2013-12-09 12:00:00,28.03,28.16,28.0,28.01,33400.0,28.03,28.16,28.0,28.01,33400.0
2013-12-09 13:00:00,28.01,28.11,28.0,28.0,55100.0,28.01,28.11,28.0,28.0,55100.0
2013-12-09 14:00:00,28.01,28.16,28.0,28.09,68900.0,28.01,28.16,28.0,28.09,68900.0
2013-12-09 15:00:00,28.09,28.2,27.93,28.11,189000.0,28.09,28.2,27.93,28.11,189000.0
2013-12-10 09:30:00,24.22,25.91,21.54,23.92,699900.0,24.22,25.91,21.54,23.92,699900.0
2013-12-10 10:00:00,23.95,25.6,23.11,25.6,877400.0,23.95,25.6,23.11,25.6,877400.0
2013-12-10 11:00:00,25.47,26.19,25.06,25.26,665600.0,25.47,26.19,25.06,25.26,665600.0
2013-12-10 12:00:00,25.26,25.36,24.85,25.09,200300.0,25.26,25.36,24.85,25.09,200300.0
2013-12-10 13:00:00,25.17,25.65,25.07,25.39,131900.0,25.17,25.65,25.07,25.39,131900.0
2013-12-10 14:00:00,25.39,25.4,25.02,25.24,94300.0,25.39,25.4,25.02,25.24,94300.0
2013-12-10 15:00:00,25.31,26.14,25.24,25.94,434900.0,25.31,26.14,25.24,25.94,434900.0
2013-12-11 09:30:00,26.18,26.5,25.97,26.38,68800.0,26.18,26.5,25.97,26.38,68800.0
2013-12-11 10:00:00,26.36,27.21,26.27,27.02,175400.0,26.36,27.21,26.27,27.02,175400.0
2013-12-11 11:00:00,27.06,27.58,26.76,27.36,217200.0,27.06,27.58,26.76,27.36,217200.0
2013-12-11 12:00:00,27.35,27.43,26.83,27.35,109300.0,27.35,27.43,26.83,27.35,109300.0
2013-12-11 13:00:00,27.37,27.93,27.3,27.93,99900.0,27.37,27.93,27.3,27.93,99900.0
2013-12-11 14:00:00,27.93,27.95,27.73,27.9,102000.0,27.93,27.95,27.73,27.9,102000.0
2013-12-11 15:00:00,27.9,28.2,27.88,28.11,171300.0,27.9,28.2,27.88,28.11,171300.0
2013-12-12 09:30:00,28.16,28.62,27.76,28.0,25700.0,28.16,28.62,27.76,28.0,25700.0
2013-12-12 10:00:00,28.05,28.24,27.97,28.14,32500.0,28.05,28.24,27.97,28.14,32500.0
2013-12-12 11:00:00,28.12,28.2,27.77,28.1,35400.0,28.12,28.2,27.77,28.1,35400.0
2013-12-12 12:00:00,28.14,28.2,27.99,28.1,35600.0,28.14,28.2,27.99,28.1,35600.0
2013-12-12 13:00:00,28.11,28.15,27.4,27.46,52400.0,28.11,28.15,27.4,27.46,52400.0
2013-12-12 14:00:00,27.48,27.89,27.39,27.8,70300.0,27.48,27.89,27.39,27.8,70300.0
2013-12-12 15:00:00,27.84,27.91,27.18,27.25,193300.0,27.84,27.91,27.18,27.25,193300.0
2013-12-13 09:30:00,27.35,27.35,26.71,27.1,15700.0,27.35,27.35,26.71,27.1,15700.0
2013-12-13 10:00:00,27.05,27.41,26.47,26.95,140700.0,27.05,27.41,26.47,26.95,140700.0
2013-12-13 11:00:00,26.94,27.63,26.76,27.5,96400.0,26.94,27.63,26.76,27.5,96400.0
2013-12-13 12:00:00,27.49,27.71,27.41,27.51,40300.0,27.49,27.71,27.41,27.51,40300.0
2013-12-13 13:00:00,27.5,27.62,27.27,27.52,31900.0,27.5,27.62,27.27,27.52,31900.0
2013-12-13 14:00:00,27.52,27.53,27.39,27.48,50800.0,27.52,27.53,27.39,27.48,50800.0
2013-12-13 15:00:00,27.49,27.55,27.25,27.33,70100.0,27.49,27.55,27.25,27.33,70100.0
2013-12-16 09:30:00,27.2,27.34,26.61,27.2,10500.0,27.2,27.34,26.61,27.2,10500.0
2013-12-16 10:00:00,27.22,27.72,27.12,27.66,60700.0,27.22,27.72,27.12,27.66,60700.0
2013-12-16 11:00:00,27.65,28.25,27.55,28.25,51700.0,27.65,28.25,27.55,28.25,51700.0
2013-12-16 12:00:00,28.25,28.3,27.96,28.28,51400.0,28.25,28.3,27.96,28.28,51400.0
2013-12-16 13:00:00,28.26,28.35,28.18,28.35,41700.0,28.26,28.35,28.18,28.35,41700.0
2013-12-16 14:00:00,28.35,28.74,28.33,28.74,71900.0,28.35,28.74,28.33,28.74,71900.0
2013-12-16 15:00:00,28.73,29.0,28.64,28.92,110900.0,28.73,29.0,28.64,28.92,110900.0
2013-12-17 09:30:00,28.76,28.76,28.17,28.57,31800.0,28.76,28.76,28.17,28.57,31800.0
2013-12-17 10:00:00,28.43,28.53,27.9,28.03,56500.0,28.43,28.53,27.9,28.03,56500.0
2013-12-17 11:00:00,28.03,28.11,27.97,28.08,35900.0,28.03,28.11,27.97,28.08,35900.0
2013-12-17 12:00:00,28.1,28.34,27.97,28.2,45300.0,28.1,28.34,27.97,28.2,45300.0
2013-12-17 13:00:00,28.21,28.25,27.99,28.14,57300.0,28.21,28.25,27.99,28.14,57300.0
2013-12-17 14:00:00,28.14,28.97,28.14,28.8,71000.0,28.14,28.97,28.14,28.8,71000.0
2013-12-17 15:00:00,28.81,28.83,27.87,27.99,323000.0,28.81,28.83,27.87,27.99,323000.0
2013-12-18 09:30:00,27.82,28.19,27.76,28.19,20800.0,27.82,28.19,27.76,28.19,20800.0
2013-12-18 10:00:00,28.16,28.73,28.16,28.68,52400.0,28.16,28.73,28.16,28.68,52400.0
2013-12-18 11:00:00,28.68,28.89,28.44,28.52,57600.0,28.68,28.89,28.44,28.52,57600.0
2013-12-18 12:00:00,28.49,28.56,28.01,28.19,37200.0,28.49,28.56,28.01,28.19,37200.0
2013-12-18 13:00:00,28.17,28.39,28.02,28.18,38400.0,28.17,28.39,28.02,28.18,38400.0
2013-12-18 14:00:00,28.1,29.12,27.98,28.78,116300.0,28.1,29.12,27.98,28.78,116300.0
2013-12-18 15:00:00,28.75,28.94,28.24,28.56,137800.0,28.75,28.94,28.24,28.56,137800.0
2013-12-19 09:30:00,28.32,28.86,28.32,28.74,19300.0,28.32,28.86,28.32,28.74,19300.0
2013-12-19 10:00:00,28.74,29.02,28.59,28.96,61200.0,28.74,29.02,28.59,28.96,61200.0
2013-12-19 11:00:00,28.99,29.21,28.8,29.13,47100.0,28.99,29.21,28.8,29.13,47100.0
2013-12-19 12:00:00,29.1,29.2,28.96,28.99,37500.0,29.1,29.2,28.96,28.99,37500.0
2013-12-19 13:00:00,28.96,29.15,28.91,29.01,27600.0,28.96,29.15,28.91,29.01,27600.0
2013-12-19 14:00:00,29.06,29.27,29.03,29.23,44400.0,29.06,29.27,29.03,29.23,44400.0
2013-12-19 15:00:00,29.23,29.78,29.21,29.73,126600.0,29.23,29.78,29.21,29.73,126600.0
2013-12-20 09:30:00,29.46,29.61,29.37,29.5,17500.0,29.46,29.61,29.37,29.5,17500.0
2013-12-20 10:00:00,29.54,29.57,29.22,29.27,35500.0,29.54,29.57,29.22,29.27,35500.0
2013-12-20 11:00:00,29.29,29.5,29.24,29.45,20300.0,29.29,29.5,29.24,29.45,20300.0
2013-12-20 12:00:00,29.4,30.06,29.39,30.04,47400.0,29.4,30.06,29.39,30.04,47400.0
2013-12-20 13:00:00,30.04,30.04,29.81,29.99,32200.0,30.04,30.04,29.81,29.99,32200.0
2013-12-20 14:00:00,30.0,30.25,29.96,30.12,42200.0,30.0,30.25,29.96,30.12,42200.0
2013-12-20 15:00:00,30.13,30.48,29.99,30.35,315500.0,30.13,30.48,29.99,30.35,315500.0
2013-12-23 09:30:00,30.3,30.57,30.0,30.57,24000.0,30.3,30.57,30.0,30.57,24000.0
2013-12-23 10:00:00,30.57,31.27,30.45,31.25,65200.0,30.57,31.27,30.45,31.25,65200.0
2013-12-23 11:00:00,31.25,31.27,30.84,30.87,75700.0,31.25,31.27,30.84,30.87,75700.0
2013-12-23 12:00:00,30.84,30.95,30.82,30.91,28200.0,30.84,30.95,30.82,30.91,28200.0
2013-12-23 13:00:00,30.9,30.95,30.82,30.95,24800.0,30.9,30.95,30.82,30.95,24800.0
2013-12-23 14:00:00,30.95,30.97,30.68,30.71,54300.0,30.95,30.97,30.68,30.71,54300.0
2013-12-23 15:00:00,30.68,30.98,30.63,30.93,103200.0,30.68,30.98,30.63,30.93,103200.0
2013-12-24 09:30:00,30.8,31.15,30.07,30.97,51600.0,30.8,31.15,30.07,30.97,51600.0
2013-12-24 10:00:00,30.98,31.39,30.98,31.3,40800.0,30.98,31.39,30.98,31.3,40800.0
2013-12-24 11:00:00,31.3,31.39,31.18,31.25,20600.0,31.3,31.39,31.18,31.25,20600.0
2013-12-24 12:00:00,31.27,31.32,31.1,31.32,59900.0,31.27,31.32,31.1,31.32,59900.0
2013-12-26 09:30:00,31.3,31.59,30.14,31.55,15500.0,31.3,31.59,30.14,31.55,15500.0
2013-12-26 10:00:00,31.55,32.06,31.41,31.78,42700.0,31.55,32.06,31.41,31.78,42700.0
2013-12-26 11:00:00,31.7,31.94,31.55,31.67,33200.0,31.7,31.94,31.55,31.67,33200.0
2013-12-26 12:00:00,31.65,31.67,31.43,31.47,17400.0,31.65,31.67,31.43,31.47,17400.0
2013-12-26 13:00:00,31.48,31.52,31.12,31.17,20400.0,31.48,31.52,31.12,31.17,20400.0
2013-12-26 14:00:00,31.17,31.2,31.06,31.06,15900.0,31.17,31.2,31.06,31.06,15900.0
2013-12-26 15:00:00,31.05,31.11,30.95,30.96,49500.0,31.05,31.11,30.95,30.96,49500.0
2013-12-27 09:30:00,30.89,31.09,30.5,30.86,9500.0,30.89,31.09,30.5,30.86,9500.0
2013-12-27 10:00:00,30.86,30.92,30.52,30.52,40600.0,30.86,30.92,30.52,30.52,40600.0
2013-12-27 11:00:00,30.52,30.7,30.2,30.32,46300.0,30.52,30.7,30.2,30.32,46300.0
2013-12-27 12:00:00,30.26,30.33,30.0,30.09,19100.0,30.26,30.33,30.0,30.09,19100.0
2013-12-27 13:00:00,30.15,31.36,30.15,31.34,32100.0,30.15,31.36,30.15,31.34,32100.0
2013-12-27 14:00:00,31.35,31.61,31.22,31.39,34600.0,31.35,31.61,31.22,31.39,34600.0
2013-12-27 15:00:00,31.43,31.63,31.34,31.4,104000.0,31.43,31.63,31.34,31.4,104000.0
2013-12-30 09:30:00,31.29,31.55,31.04,31.33,9500.0,31.29,31.55,31.04,31.33,9500.0
2013-12-30 10:00:00,31.44,31.89,31.32,31.45,25300.0,31.44,31.89,31.32,31.45,25300.0
2013-12-30 11:00:00,31.44,31.55,31.36,31.4,22900.0,31.44,31.55,31.36,31.4,22900.0
2013-12-30 12:00:00,31.41,31.55,31.28,31.44,37100.0,31.41,31.55,31.28,31.44,37100.0
2013-12-30 13:00:00,31.49,31.54,31.35,31.44,18900.0,31.49,31.54,31.35,31.44,18900.0
2013-12-30 14:00:00,31.42,31.73,31.27,31.37,64100.0,31.42,31.73,31.27,31.37,64100.0
2013-12-30 15:00:00,31.4,31.54,31.21,31.33,90800.0,31.4,31.54,31.21,31.33,90800.0
2013-12-31 09:30:00,31.51,31.71,31.33,31.67,3700.0,31.51,31.71,31.33,31.67,3700.0
2013-12-31 10:00:00,31.98,32.01,31.75,32.0,27300.0,31.98,32.01,31.75,32.0,27300.0
2013-12-31 11:00:00,32.0,32.38,31.98,32.29,21100.0,32.0,32.38,31.98,32.29,21100.0
2013-12-31 12:00:00,32.4,32.45,32.12,32.31,21300.0,32.4,32.45,32.12,32.31,21300.0
2013-12-31 13:00:00,32.31,32.31,32.17,32.17,21400.0,32.31,32.31,32.17,32.17,21400.0
2013-12-31 14:00:00,32.16,32.18,31.9,31.99,15100.0,32.16,32.18,31.9,31.99,15100.0
2013-12-31 15:00:00,31.97,32.01,31.93,31.98,47700.0,31.97,32.01,31.93,31.98,47700.0
2014-01-02 09:30:00,32.0,32.0,31.46,31.61,11900.0,32.0,32.0,31.46,31.61,11900.0
2014-01-02 10:00:00,31.66,31.96,31.58,31.69,44000.0,31.66,31.96,31.58,31.69,44000.0
2014-01-02 11:00:00,31.68,32.19,31.67,32.04,26600.0,31.68,32.19,31.67,32.04,26600.0
2014-01-02 12:00:00,32.12,32.6,32.07,32.6,26500.0,32.12,32.6,32.07,32.6,26500.0
2014-01-02 13:00:00,32.59,32.75,32.33,32.51,24700.0,32.59,32.75,32.33,32.51,24700.0
2014-01-02 14:00:00,32.48,32.51,32.35,32.4,24500.0,32.48,32.51,32.35,32.4,24500.0
2014-01-02 15:00:00,32.36,32.55,32.36,32.47,65700.0,32.36,32.55,32.36,32.47,65700.0
2014-01-03 09:30:00,32.61,32.92,32.31,32.84,12100.0,32.61,32.92,32.31,32.84,12100.0
2014-01-03 10:00:00,32.82,32.98,32.62,32.7,23300.0,32.82,32.98,32.62,32.7,23300.0
2014-01-03 11:00:00,32.72,32.78,32.58,32.63,24400.0,32.72,32.78,32.58,32.63,24400.0
2014-01-03 12:00:00,32.64,32.64,32.04,32.12,24800.0,32.64,32.64,32.04,32.12,24800.0
2014-01-03 13:00:00,32.06,32.24,31.94,32.05,51500.0,32.06,32.24,31.94,32.05,51500.0
2014-01-03 14:00:00,32.05,32.09,31.66,32.0,57300.0,32.05,32.09,31.66,32.0,57300.0
2014-01-03 15:00:00,31.99,32.37,31.96,32.03,70000.0,31.99,32.37,31.96,32.03,70000.0
2014-01-06 09:30:00,32.13,32.29,31.73,32.03,19000.0,32.13,32.29,31.73,32.03,19000.0
2014-01-06 10:00:00,32.03,32.19,32.02,32.11,69100.0,32.03,32.19,32.02,32.11,69100.0
2014-01-06 11:00:00,32.09,32.22,32.02,32.02,43400.0,32.09,32.22,32.02,32.02,43400.0
2014-01-06 12:00:00,32.07,32.07,31.68,31.85,58600.0,32.07,32.07,31.68,31.85,58600.0
2014-01-06 13:00:00,31.88,31.95,31.48,31.73,90800.0,31.88,31.95,31.48,31.73,90800.0
2014-01-06 14:00:00,31.77,31.8,31.44,31.54,49200.0,31.77,31.8,31.44,31.54,49200.0
2014-01-06 15:00:00,31.54,31.68,31.5,31.55,96100.0,31.54,31.68,31.5,31.55,96100.0
2014-01-07 09:30:00,31.58,31.85,31.01,31.79,8600.0,31.58,31.85,31.01,31.79,8600.0
2014-01-07 10:00:00,31.84,32.05,31.53,31.64,45100.0,31.84,32.05,31.53,31.64,45100.0
2014-01-07 11:00:00,31.64,31.68,31.31,31.39,74200.0,31.64,31.68,31.31,31.39,74200.0
2014-01-07 12:00:00,31.41,31.5,31.16,31.2,13100.0,31.41,31.5,31.16,31.2,13100.0
2014-01-07 13:00:00,31.18,31.22,30.71,30.79,69300.0,31.18,31.22,30.71,30.79,69300.0
2014-01-07 14:00:00,30.79,30.82,30.56,30.64,47700.0,30.79,30.82,30.56,30.64,47700.0
2014-01-07 15:00:00,30.64,30.79,30.51,30.6,136400.0,30.64,30.79,30.51,30.6,136400.0
2014-01-08 09:30:00,30.66,30.66,30.19,30.27,20600.0,30.66,30.66,30.19,30.27,20600.0
2014-01-08 10:00:00,30.22,30.85,30.22,30.41,22100.0,30.22,30.85,30.22,30.41,22100.0
2014-01-08 11:00:00,30.3,30.48,30.02,30.24,34600.0,30.3,30.48,30.02,30.24,34600.0
2014-01-08 12:00:00,30.29,30.49,30.2,30.35,36200.0,30.29,30.49,30.2,30.35,36200.0
2014-01-08 13:00:00,30.37,30.45,30.27,30.27,14000.0,30.37,30.45,30.27,30.27,14000.0
2014-01-08 14:00:00,30.27,30.45,30.27,30.36,35800.0,30.27,30.45,30.27,30.36,35800.0
2014-01-08 15:00:00,30.38,30.48,30.33,30.36,87700.0,30.38,30.48,30.33,30.36,87700.0
2014-01-09 09:30:00,30.51,30.68,30.27,30.41,40700.0,30.51,30.68,30.27,30.41,40700.0
2014-01-09 10:00:00,30.49,30.55,30.2,30.24,24900.0,30.49,30.55,30.2,30.24,24900.0
2014-01-09 11:00:00,30.21,30.56,30.21,30.27,43000.0,30.21,30.56,30.21,30.27,43000.0
2014-01-09 12:00:00,30.25,30.56,30.25,30.36,22700.0,30.25,30.56,30.25,30.36,22700.0
2014-01-09 13:00:00,30.38,30.48,30.11,30.21,52800.0,30.38,30.48,30.11,30.21,52800.0
2014-01-09 14:00:00,30.21,30.27,29.98,30.02,43700.0,30.21,30.27,29.98,30.02,43700.0
2014-01-09 15:00:00,30.04,30.04,29.86,29.9,128900.0,30.04,30.04,29.86,29.9,128900.0
2014-01-10 09:30:00,29.98,30.24,29.87,29.88,8100.0,29.98,30.24,29.87,29.88,8100.0
2014-01-10 10:00:00,29.79,30.01,29.75,29.91,18400.0,29.79,30.01,29.75,29.91,18400.0
2014-01-10 11:00:00,29.96,29.96,29.53,29.54,21800.0,29.96,29.96,29.53,29.54,21800.0
2014-01-10 12:00:00,29.59,29.66,29.5,29.54,34300.0,29.59,29.66,29.5,29.54,34300.0
2014-01-10 13:00:00,29.55,29.56,29.41,29.48,29100.0,29.55,29.56,29.41,29.48,29100.0
2014-01-10 14:00:00,29.49,29.52,29.43,29.49,32200.0,29.49,29.52,29.43,29.49,32200.0
2014-01-10 15:00:00,29.49,29.51,29.25,29.35,79200.0,29.49,29.51,29.25,29.35,79200.0
2014-01-13 09:30:00,29.24,29.91,29.2,29.8,25100.0,29.24,29.91,29.2,29.8,25100.0
2014-01-13 10:00:00,29.75,30.06,29.75,30.0,25200.0,29.75,30.06,29.75,30.0,25200.0
2014-01-13 11:00:00,29.97,30.18,29.89,30.01,91800.0,29.97,30.18,29.89,30.01,91800.0
2014-01-13 12:00:00,30.0,30.28,29.87,30.14,48800.0,30.0,30.28,29.87,30.14,48800.0
2014-01-13 13:00:00,30.22,30.26,30.12,30.19,25500.0,30.22,30.26,30.12,30.19,25500.0
2014-01-13 14:00:00,30.19,30.45,29.93,29.93,60000.0,30.19,30.45,29.93,29.93,60000.0
2014-01-13 15:00:00,29.88,29.94,29.35,29.55,110800.0,29.88,29.94,29.35,29.55,110800.0
2014-01-14 09:30:00,29.74,29.86,29.74,29.84,3500.0,29.74,29.86,29.74,29.84,3500.0
2014-01-14 10:00:00,29.98,29.98,29.62,29.82,43300.0,29.98,29.98,29.62,29.82,43300.0
2014-01-14 11:00:00,29.81,29.95,29.71,29.87,7100.0,29.81,29.95,29.71,29.87,7100.0
2014-01-14 12:00:00,29.88,29.9,29.73,29.76,12800.0,29.88,29.9,29.73,29.76,12800.0
2014-01-14 13:00:00,29.73,30.0,29.65,29.73,65900.0,29.73,30.0,29.65,29.73,65900.0
2014-01-14 14:00:00,29.71,30.0,29.65,29.73,62500.0,29.71,30.0,29.65,29.73,62500.0
2014-01-14 15:00:00,29.77,29.95,29.67,29.79,80900.0,29.77,29.95,29.67,29.79,80900.0
2014-01-15 09:30:00,29.94,30.04,29.9,29.93,87200.0,29.94,30.04,29.9,29.93,87200.0
2014-01-15 10:00:00,29.95,30.15,29.78,29.8,106100.0,29.95,30.15,29.78,29.8,106100.0
2014-01-15 11:00:00,29.77,29.87,29.56,29.57,34900.0,29.77,29.87,29.56,29.57,34900.0
2014-01-15 12:00:00,29.61,29.91,29.51,29.54,29600.0,29.61,29.91,29.51,29.54,29600.0
2014-01-15 13:00:00,29.63,29.86,29.55,29.82,45700.0,29.63,29.86,29.55,29.82,45700.0
2014-01-15 14:00:00,29.84,29.98,29.78,29.81,73900.0,29.84,29.98,29.78,29.81,73900.0
2014-01-15 15:00:00,29.81,29.98,29.75,29.79,158600.0,29.81,29.98,29.75,29.79,158600.0
2014-01-16 09:30:00,29.81,29.93,29.63,29.85,6900.0,29.81,29.93,29.63,29.85,6900.0
2014-01-16 10:00:00,29.85,29.87,29.5,29.63,25800.0,29.85,29.87,29.5,29.63,25800.0
2014-01-16 11:00:00,29.66,29.82,29.64,29.7,26900.0,29.66,29.82,29.64,29.7,26900.0
2014-01-16 12:00:00,29.71,29.72,29.5,29.52,17700.0,29.71,29.72,29.5,29.52,17700.0
2014-01-16 13:00:00,29.6,29.72,29.53,29.6,18800.0,29.6,29.72,29.53,29.6,18800.0
2014-01-16 14:00:00,29.6,29.66,29.54,29.64,17400.0,29.6,29.66,29.54,29.64,17400.0
2014-01-16 15:00:00,29.64,29.68,29.41,29.45,57000.0,29.64,29.68,29.41,29.45,57000.0
2014-01-17 09:30:00,29.36,29.4,29.09,29.31,18800.0,29.36,29.4,29.09,29.31,18800.0
2014-01-17 10:00:00,29.26,29.41,29.01,29.13,72000.0,29.26,29.41,29.01,29.13,72000.0
2014-01-17 11:00:00,29.11,29.27,29.04,29.12,9500.0,29.11,29.27,29.04,29.12,9500.0
2014-01-17 12:00:00,29.12,29.12,29.0,29.0,13600.0,29.12,29.12,29.0,29.0,13600.0
2014-01-17 13:00:00,29.0,29.01,28.72,28.8,21500.0,29.0,29.01,28.72,28.8,21500.0
2014-01-17 14:00:00,28.75,28.8,28.75,28.76,15200.0,28.75,28.8,28.75,28.76,15200.0
2014-01-17 15:00:00,28.75,28.82,28.7,28.79,77500.0,28.75,28.82,28.7,28.79,77500.0
2014-01-21 09:30:00,28.77,29.95,28.61,28.85,49500.0,28.77,29.95,28.61,28.85,49500.0
2014-01-21 10:00:00,28.8,28.87,28.65,28.65,52300.0,28.8,28.87,28.65,28.65,52300.0
2014-01-21 11:00:00,28.65,28.67,28.5,28.53,44600.0,28.65,28.67,28.5,28.53,44600.0
2014-01-21 12:00:00,28.53,28.56,28.18,28.32,37800.0,28.53,28.56,28.18,28.32,37800.0
2014-01-21 13:00:00,28.3,28.46,28.17,28.21,43600.0,28.3,28.46,28.17,28.21,43600.0
2014-01-21 14:00:00,28.24,28.51,28.22,28.42,39100.0,28.24,28.51,28.22,28.42,39100.0
2014-01-21 15:00:00,28.4,28.49,28.34,28.43,49800.0,28.4,28.49,28.34,28.43,49800.0
2014-01-22 09:30:00,28.45,28.68,27.85,27.89,53800.0,28.45,28.68,27.85,27.89,53800.0
2014-01-22 10:00:00,27.89,27.92,27.45,27.5,143600.0,27.89,27.92,27.45,27.5,143600.0
2014-01-22 11:00:00,27.45,27.68,27.25,27.68,37300.0,27.45,27.68,27.25,27.68,37300.0
2014-01-22 12:00:00,27.63,27.93,27.56,27.85,22200.0,27.63,27.93,27.56,27.85,22200.0
2014-01-22 13:00:00,27.85,28.02,27.82,28.02,68100.0,27.85,28.02,27.82,28.02,68100.0
2014-01-22 14:00:00,28.02,28.04,27.73,27.94,41300.0,28.02,28.04,27.73,27.94,41300.0
2014-01-22 15:00:00,27.95,28.03,27.88,27.88,107600.0,27.95,28.03,27.88,27.88,107600.0
2014-01-23 09:30:00,27.55,27.95,27.55,27.75,32800.0,27.55,27.95,27.55,27.75,32800.0
2014-01-23 10:00:00,27.75,27.85,27.66,27.83,61000.0,27.75,27.85,27.66,27.83,61000.0
2014-01-23 11:00:00,27.83,27.85,27.76,27.79,13100.0,27.83,27.85,27.76,27.79,13100.0
2014-01-23 12:00:00,27.79,27.81,27.35,27.4,125800.0,27.79,27.81,27.35,27.4,125800.0
2014-01-23 13:00:00,27.39,27.43,27.28,27.3,18800.0,27.39,27.43,27.28,27.3,18800.0
2014-01-23 14:00:00,27.29,27.49,27.26,27.49,58800.0,27.29,27.49,27.26,27.49,58800.0
2014-01-23 15:00:00,27.49,27.64,27.44,27.61,77200.0,27.49,27.64,27.44,27.61,77200.0
2014-01-24 09:30:00,27.36,27.63,26.89,26.91,152700.0,27.36,27.63,26.89,26.91,152700.0
2014-01-24 10:00:00,26.94,27.26,26.89,27.23,141700.0,26.94,27.26,26.89,27.23,141700.0
2014-01-24 11:00:00,27.2,27.44,27.0,27.27,53000.0,27.2,27.44,27.0,27.27,53000.0
2014-01-24 12:00:00,27.25,27.27,27.16,27.25,30800.0,27.25,27.27,27.16,27.25,30800.0
2014-01-24 13:00:00,27.25,27.26,27.17,27.25,48400.0,27.25,27.26,27.17,27.25,48400.0
2014-01-24 14:00:00,27.25,27.3,27.2,27.26,31700.0,27.25,27.3,27.2,27.26,31700.0
2014-01-24 15:00:00,27.28,27.28,26.46,26.95,284600.0,27.28,27.28,26.46,26.95,284600.0
2014-01-27 09:30:00,26.91,27.14,26.81,26.92,8100.0,26.91,27.14,26.81,26.92,8100.0
2014-01-27 10:00:00,26.92,27.04,26.75,26.95,40700.0,26.92,27.04,26.75,26.95,40700.0
2014-01-27 11:00:00,26.85,26.93,26.75,26.8,20000.0,26.85,26.93,26.75,26.8,20000.0
2014-01-27 12:00:00,26.75,26.8,26.54,26.73,49100.0,26.75,26.8,26.54,26.73,49100.0
2014-01-27 13:00:00,26.73,26.78,26.59,26.61,54600.0,26.73,26.78,26.59,26.61,54600.0
2014-01-27 14:00:00,26.6,27.5,26.6,27.46,55300.0,26.6,27.5,26.6,27.46,55300.0
2014-01-27 15:00:00,27.44,27.47,27.3,27.3,108300.0,27.44,27.47,27.3,27.3,108300.0
2014-01-28 09:30:00,27.43,27.46,27.28,27.34,1100.0,27.43,27.46,27.28,27.34,1100.0
2014-01-28 10:00:00,27.45,27.59,27.03,27.23,93600.0,27.45,27.59,27.03,27.23,93600.0
2014-01-28 11:00:00,27.23,27.25,26.9,26.9,38400.0,27.23,27.25,26.9,26.9,38400.0
2014-01-28 12:00:00,26.9,27.07,26.85,26.93,22800.0,26.9,27.07,26.85,26.93,22800.0
2014-01-28 13:00:00,26.93,26.93,26.64,26.74,17000.0,26.93,26.93,26.64,26.74,17000.0
2014-01-28 14:00:00,26.72,26.8,26.64,26.78,16700.0,26.72,26.8,26.64,26.78,16700.0
2014-01-28 15:00:00,26.78,26.78,26.2,26.35,176700.0,26.78,26.78,26.2,26.35,176700.0
2014-01-29 09:30:00,26.25,26.75,26.24,26.75,18600.0,26.25,26.75,26.24,26.75,18600.0
2014-01-29 10:00:00,26.79,26.79,26.3,26.5,22000.0,26.79,26.79,26.3,26.5,22000.0
2014-01-29 11:00:00,26.39,26.54,26.38,26.5,10700.0,26.39,26.54,26.38,26.5,10700.0
2014-01-29 12:00:00,26.54,26.54,26.16,26.4,14200.0,26.54,26.54,26.16,26.4,14200.0
2014-01-29 13:00:00,26.47,26.56,26.36,26.43,16400.0,26.47,26.56,26.36,26.43,16400.0
2014-01-29 14:00:00,26.43,26.57,26.3,26.4,28300.0,26.43,26.57,26.3,26.4,28300.0
2014-01-29 15:00:00,26.44,26.54,25.93,26.17,73100.0,26.44,26.54,25.93,26.17,73100.0
2014-01-30 09:30:00,26.25,26.25,25.78,25.82,4400.0,26.25,26.25,25.78,25.82,4400.0
2014-01-30 10:00:00,25.98,26.04,25.8,25.96,39700.0,25.98,26.04,25.8,25.96,39700.0
2014-01-30 11:00:00,25.95,26.06,25.84,25.93,28000.0,25.95,26.06,25.84,25.93,28000.0
2014-01-30 12:00:00,25.95,25.95,25.78,25.89,7200.0,25.95,25.95,25.78,25.89,7200.0
2014-01-30 13:00:00,25.96,25.98,25.81,25.82,4200.0,25.96,25.98,25.81,25.82,4200.0
2014-01-30 14:00:00,25.81,25.83,25.67,25.7,10000.0,25.81,25.83,25.67,25.7,10000.0
2014-01-30 15:00:00,25.71,25.83,25.68,25.7,47500.0,25.71,25.83,25.68,25.7,47500.0
2014-01-31 09:30:00,25.43,25.7,25.02,25.65,23400.0,25.43,25.7,25.02,25.65,23400.0
2014-01-31 10:00:00,25.65,25.89,25.58,25.65,44100.0,25.65,25.89,25.58,25.65,44100.0
2014-01-31 11:00:00,25.65,25.68,25.51,25.57,36800.0,25.65,25.68,25.51,25.57,36800.0
2014-01-31 12:00:00,25.72,25.75,25.6,25.64,5800.0,25.72,25.75,25.6,25.64,5800.0
2014-01-31 13:00:00,25.65,25.76,25.59,25.76,8400.0,25.65,25.76,25.59,25.76,8400.0
2014-01-31 14:00:00,25.75,25.79,25.67,25.72,37300.0,25.75,25.79,25.67,25.72,37300.0
2014-01-31 15:00:00,25.71,25.76,25.55,25.59,29100.0,25.71,25.76,25.55,25.59,29100.0
2014-02-03 09:30:00,25.58,25.63,25.0,25.4,21800.0,25.58,25.63,25.0,25.4,21800.0
2014-02-03 10:00:00,25.31,25.57,25.22,25.37,31500.0,25.31,25.57,25.22,25.37,31500.0
2014-02-03 11:00:00,25.38,25.74,25.29,25.29,68100.0,25.38,25.74,25.29,25.29,68100.0
2014-02-03 12:00:00,25.25,25.34,24.88,24.89,78500.0,25.25,25.34,24.88,24.89,78500.0
2014-02-03 13:00:00,24.91,24.91,24.24,24.42,58900.0,24.91,24.91,24.24,24.42,58900.0
2014-02-03 14:00:00,24.42,24.47,24.09,24.18,93700.0,24.42,24.47,24.09,24.18,93700.0
2014-02-03 15:00:00,24.19,24.6,24.17,24.47,176800.0,24.19,24.6,24.17,24.47,176800.0
2014-02-04 09:30:00,24.49,25.18,24.49,25.0,17400.0,24.49,25.18,24.49,25.0,17400.0
2014-02-04 10:00:00,25.01,25.06,24.91,25.0,26900.0,25.01,25.06,24.91,25.0,26900.0
2014-02-04 11:00:00,24.99,25.21,24.88,24.88,13200.0,24.99,25.21,24.88,24.88,13200.0
2014-02-04 12:00:00,24.91,24.98,24.84,24.9,12400.0,24.91,24.98,24.84,24.9,12400.0
2014-02-04 13:00:00,24.93,24.99,24.81,24.86,17500.0,24.93,24.99,24.81,24.86,17500.0
2014-02-04 14:00:00,24.86,24.87,24.79,24.81,27900.0,24.86,24.87,24.79,24.81,27900.0
2014-02-04 15:00:00,24.78,24.87,24.53,24.64,66000.0,24.78,24.87,24.53,24.64,66000.0
2014-02-05 09:30:00,24.57,24.69,24.05,24.17,18200.0,24.57,24.69,24.05,24.17,18200.0
2014-02-05 10:00:00,24.16,24.3,23.88,24.1,62900.0,24.16,24.3,23.88,24.1,62900.0
2014-02-05 11:00:00,24.1,24.36,24.03,24.31,25700.0,24.1,24.36,24.03,24.31,25700.0
2014-02-05 12:00:00,24.34,24.39,24.09,24.19,18500.0,24.34,24.39,24.09,24.19,18500.0
2014-02-05 13:00:00,24.15,24.24,24.07,24.07,11700.0,24.15,24.24,24.07,24.07,11700.0
2014-02-05 14:00:00,24.06,24.12,24.06,24.1,19100.0,24.06,24.12,24.06,24.1,19100.0
2014-02-05 15:00:00,24.12,24.3,24.08,24.28,61500.0,24.12,24.3,24.08,24.28,61500.0
2014-02-06 09:30:00,24.3,24.6,24.28,24.3,16300.0,24.3,24.6,24.28,24.3,16300.0
2014-02-06 10:00:00,24.41,25.18,24.36,24.75,47200.0,24.41,25.18,24.36,24.75,47200.0
2014-02-06 11:00:00,24.77,24.8,24.41,24.47,27100.0,24.77,24.8,24.41,24.47,27100.0
2014-02-06 12:00:00,24.49,24.64,24.45,24.48,14800.0,24.49,24.64,24.45,24.48,14800.0
2014-02-06 13:00:00,24.48,24.66,24.45,24.49,24600.0,24.48,24.66,24.45,24.49,24600.0
2014-02-06 14:00:00,24.47,24.56,24.32,24.37,15300.0,24.47,24.56,24.32,24.37,15300.0
2014-02-06 15:00:00,24.37,24.57,24.37,24.51,54300.0,24.37,24.57,24.37,24.51,54300.0
2014-02-07 09:30:00,24.6,25.02,24.6,24.96,17300.0,24.6,25.02,24.6,24.96,17300.0
2014-02-07 10:00:00,24.96,25.03,24.45,24.67,17100.0,24.96,25.03,24.45,24.67,17100.0
2014-02-07 11:00:00,24.65,24.73,24.48,24.49,12400.0,24.65,24.73,24.48,24.49,12400.0
2014-02-07 12:00:00,24.56,24.58,24.4,24.43,16200.0,24.56,24.58,24.4,24.43,16200.0
2014-02-07 13:00:00,24.38,24.42,24.33,24.37,8900.0,24.38,24.42,24.33,24.37,8900.0
2014-02-07 14:00:00,24.36,24.38,24.13,24.36,23600.0,24.36,24.38,24.13,24.36,23600.0
2014-02-07 15:00:00,24.36,24.48,24.22,24.47,47300.0,24.36,24.48,24.22,24.47,47300.0
2014-02-10 09:30:00,24.37,24.55,24.37,24.41,1900.0,24.37,24.55,24.37,24.41,1900.0
2014-02-10 10:00:00,24.41,24.68,24.4,24.68,28200.0,24.41,24.68,24.4,24.68,28200.0
2014-02-10 11:00:00,24.64,24.92,24.63,24.87,41800.0,24.64,24.92,24.63,24.87,41800.0
2014-02-10 12:00:00,24.84,25.03,24.76,24.98,25000.0,24.84,25.03,24.76,24.98,25000.0
2014-02-10 13:00:00,25.01,25.01,24.81,24.97,21200.0,25.01,25.01,24.81,24.97,21200.0
2014-02-10 14:00:00,24.95,25.0,24.75,24.81,27200.0,24.95,25.0,24.75,24.81,27200.0
2014-02-10 15:00:00,24.8,25.27,24.77,25.13,120500.0,24.8,25.27,24.77,25.13,120500.0
2014-02-11 09:30:00,26.96,27.15,26.17,26.23,128400.0,26.96,27.15,26.17,26.23,128400.0
2014-02-11 10:00:00,26.22,26.52,26.09,26.17,82600.0,26.22,26.52,26.09,26.17,82600.0
2014-02-11 11:00:00,26.17,26.9,26.14,26.74,81000.0,26.17,26.9,26.14,26.74,81000.0
2014-02-11 12:00:00,26.74,26.83,26.6,26.68,34700.0,26.74,26.83,26.6,26.68,34700.0
2014-02-11 13:00:00,26.64,26.85,26.48,26.7,50300.0,26.64,26.85,26.48,26.7,50300.0
2014-02-11 14:00:00,26.7,26.94,26.59,26.74,77400.0,26.7,26.94,26.59,26.74,77400.0
2014-02-11 15:00:00,26.74,26.83,26.65,26.66,152100.0,26.74,26.83,26.65,26.66,152100.0
2014-02-12 09:30:00,26.71,26.92,26.45,26.92,58400.0,26.71,26.92,26.45,26.92,58400.0
2014-02-12 10:00:00,26.88,27.08,26.78,27.0,61800.0,26.88,27.08,26.78,27.0,61800.0
2014-02-12 11:00:00,27.0,27.03,26.92,27.0,20600.0,27.0,27.03,26.92,27.0,20600.0
2014-02-12 12:00:00,27.04,27.12,27.04,27.09,10400.0,27.04,27.12,27.04,27.09,10400.0
2014-02-12 13:00:00,27.05,27.06,26.89,27.0,69100.0,27.05,27.06,26.89,27.0,69100.0
2014-02-12 14:00:00,27.0,27.03,26.7,27.0,87200.0,27.0,27.03,26.7,27.0,87200.0
2014-02-12 15:00:00,27.0,27.05,26.84,26.95,44000.0,27.0,27.05,26.84,26.95,44000.0
2014-02-13 09:30:00,26.86,27.61,26.77,26.98,69900.0,26.86,27.61,26.77,26.98,69900.0
2014-02-13 10:00:00,26.98,27.32,26.96,27.26,28900.0,26.98,27.32,26.96,27.26,28900.0
2014-02-13 11:00:00,27.26,27.3,27.11,27.18,7900.0,27.26,27.3,27.11,27.18,7900.0
2014-02-13 12:00:00,27.27,27.28,27.15,27.21,6900.0,27.27,27.28,27.15,27.21,6900.0
2014-02-13 13:00:00,27.21,27.31,27.2,27.28,22900.0,27.21,27.31,27.2,27.28,22900.0
2014-02-13 14:00:00,27.24,27.28,27.16,27.22,36200.0,27.24,27.28,27.16,27.22,36200.0
2014-02-13 15:00:00,27.2,27.21,27.03,27.04,73300.0,27.2,27.21,27.03,27.04,73300.0
2014-02-14 09:30:00,26.88,27.11,26.87,27.04,160600.0,26.88,27.11,26.87,27.04,160600.0
2014-02-14 10:00:00,27.1,27.34,26.87,26.87,43200.0,27.1,27.34,26.87,26.87,43200.0
2014-02-14 11:00:00,26.88,27.0,26.82,26.85,35900.0,26.88,27.0,26.82,26.85,35900.0
2014-02-14 12:00:00,26.82,26.93,26.74,26.91,30200.0,26.82,26.93,26.74,26.91,30200.0
2014-02-14 13:00:00,26.91,26.91,26.74,26.74,23400.0,26.91,26.91,26.74,26.74,23400.0
2014-02-14 14:00:00,26.77,26.77,26.29,26.35,36200.0,26.77,26.77,26.29,26.35,36200.0
2014-02-14 15:00:00,26.33,26.52,26.13,26.36,61400.0,26.33,26.52,26.13,26.36,61400.0
2014-02-18 09:30:00,26.25,26.25,26.03,26.11,14700.0,26.25,26.25,26.03,26.11,14700.0
2014-02-18 10:00:00,26.18,26.19,25.99,26.15,41700.0,26.18,26.19,25.99,26.15,41700.0
2014-02-18 11:00:00,26.07,26.12,25.78,25.89,23600.0,26.07,26.12,25.78,25.89,23600.0
2014-02-18 12:00:00,25.94,26.06,25.9,26.06,15600.0,25.94,26.06,25.9,26.06,15600.0
2014-02-18 13:00:00,26.03,26.09,25.9,25.99,33500.0,26.03,26.09,25.9,25.99,33500.0
2014-02-18 14:00:00,26.0,26.01,25.76,25.76,36100.0,26.0,26.01,25.76,25.76,36100.0
2014-02-18 15:00:00,25.8,25.82,25.73,25.76,71200.0,25.8,25.82,25.73,25.76,71200.0
2014-02-19 09:30:00,25.65,25.76,25.59,25.68,15100.0,25.65,25.76,25.59,25.68,15100.0
2014-02-19 10:00:00,25.7,25.85,25.59,25.74,21700.0,25.7,25.85,25.59,25.74,21700.0
2014-02-19 11:00:00,25.73,26.01,25.6,25.64,41700.0,25.73,26.01,25.6,25.64,41700.0
2014-02-19 12:00:00,25.62,25.88,25.57,25.74,35600.0,25.62,25.88,25.57,25.74,35600.0
2014-02-19 13:00:00,25.77,25.93,25.59,25.69,36600.0,25.77,25.93,25.59,25.69,36600.0
2014-02-19 14:00:00,25.64,25.88,25.6,25.73,30600.0,25.64,25.88,25.6,25.73,30600.0
2014-02-19 15:00:00,25.77,25.97,25.56,25.91,95900.0,25.77,25.97,25.56,25.91,95900.0
2014-02-20 09:30:00,25.88,26.09,25.65,25.86,24400.0,25.88,26.09,25.65,25.86,24400.0
2014-02-20 10:00:00,25.84,25.89,25.42,25.66,136900.0,25.84,25.89,25.42,25.66,136900.0
2014-02-20 11:00:00,25.7,25.84,25.61,25.61,75400.0,25.7,25.84,25.61,25.61,75400.0
2014-02-20 12:00:00,25.59,25.73,25.45,25.45,23000.0,25.59,25.73,25.45,25.45,23000.0
2014-02-20 13:00:00,25.45,25.57,25.2,25.21,26300.0,25.45,25.57,25.2,25.21,26300.0
2014-02-20 14:00:00,25.21,25.28,25.1,25.11,71200.0,25.21,25.28,25.1,25.11,71200.0
2014-02-20 15:00:00,25.1,25.21,25.05,25.05,89800.0,25.1,25.21,25.05,25.05,89800.0
2014-02-21 09:30:00,25.08,25.35,24.9,25.32,22700.0,25.08,25.35,24.9,25.32,22700.0
2014-02-21 10:00:00,25.32,25.42,25.1,25.24,61000.0,25.32,25.42,25.1,25.24,61000.0
2014-02-21 11:00:00,25.2,25.33,24.87,25.25,70000.0,25.2,25.33,24.87,25.25,70000.0
2014-02-21 12:00:00,25.24,25.38,25.2,25.29,74300.0,25.24,25.38,25.2,25.29,74300.0
2014-02-21 13:00:00,25.28,25.55,25.27,25.5,69200.0,25.28,25.55,25.27,25.5,69200.0
2014-02-21 14:00:00,25.5,25.54,25.26,25.5,67200.0,25.5,25.54,25.26,25.5,67200.0
2014-02-21 15:00:00,25.49,25.49,25.15,25.16,219500.0,25.49,25.49,25.15,25.16,219500.0
2014-02-24 09:30:00,25.28,25.93,25.0,25.83,63400.0,25.28,25.93,25.0,25.83,63400.0
2014-02-24 10:00:00,25.8,26.07,25.65,25.95,169500.0,25.8,26.07,25.65,25.95,169500.0
2014-02-24 11:00:00,25.99,26.03,25.92,26.0,68000.0,25.99,26.03,25.92,26.0,68000.0
2014-02-24 12:00:00,26.01,26.34,25.93,26.32,114000.0,26.01,26.34,25.93,26.32,114000.0
2014-02-24 13:00:00,26.34,26.44,26.24,26.32,51700.0,26.34,26.44,26.24,26.32,51700.0
2014-02-24 14:00:00,26.31,26.43,26.27,26.33,68300.0,26.31,26.43,26.27,26.33,68300.0
2014-02-24 15:00:00,26.34,26.37,26.06,26.07,79100.0,26.34,26.37,26.06,26.07,79100.0
2014-02-25 09:30:00,26.04,26.04,25.34,25.34,22200.0,26.04,26.04,25.34,25.34,22200.0
2014-02-25 10:00:00,25.39,26.11,25.35,25.55,59900.0,25.39,26.11,25.35,25.55,59900.0
2014-02-25 11:00:00,25.54,25.86,25.52,25.86,27400.0,25.54,25.86,25.52,25.86,27400.0
2014-02-25 12:00:00,25.85,25.9,25.56,25.7,47400.0,25.85,25.9,25.56,25.7,47400.0
2014-02-25 13:00:00,25.78,25.93,25.76,25.86,19600.0,25.78,25.93,25.76,25.86,19600.0
2014-02-25 14:00:00,25.86,25.86,25.52,25.59,31700.0,25.86,25.86,25.52,25.59,31700.0
2014-02-25 15:00:00,25.6,25.6,25.31,25.46,41500.0,25.6,25.6,25.31,25.46,41500.0
2014-02-26 09:30:00,25.54,26.1,25.54,26.1,14100.0,25.54,26.1,25.54,26.1,14100.0
2014-02-26 10:00:00,26.05,26.34,26.04,26.32,57500.0,26.05,26.34,26.04,26.32,57500.0
2014-02-26 11:00:00,26.32,26.46,26.25,26.45,22100.0,26.32,26.46,26.25,26.45,22100.0
2014-02-26 12:00:00,26.42,26.64,26.41,26.59,12700.0,26.42,26.64,26.41,26.59,12700.0
2014-02-26 13:00:00,26.6,26.66,26.55,26.6,17700.0,26.6,26.66,26.55,26.6,17700.0
2014-02-26 14:00:00,26.6,26.64,26.46,26.59,20100.0,26.6,26.64,26.46,26.59,20100.0
2014-02-26 15:00:00,26.58,26.6,26.11,26.39,100500.0,26.58,26.6,26.11,26.39,100500.0
2014-02-27 09:30:00,26.38,26.62,25.85,26.62,26400.0,26.38,26.62,25.85,26.62,26400.0
2014-02-27 10:00:00,26.7,26.89,26.64,26.83,54600.0,26.7,26.89,26.64,26.83,54600.0
2014-02-27 11:00:00,26.75,26.87,26.74,26.84,19400.0,26.75,26.87,26.74,26.84,19400.0
2014-02-27 12:00:00,26.83,27.11,26.74,26.99,105500.0,26.83,27.11,26.74,26.99,105500.0
2014-02-27 13:00:00,26.96,27.35,26.95,27.34,33500.0,26.96,27.35,26.95,27.34,33500.0
2014-02-27 14:00:00,27.35,27.43,27.1,27.18,73200.0,27.35,27.43,27.1,27.18,73200.0
2014-02-27 15:00:00,27.2,27.62,27.2,27.55,150100.0,27.2,27.62,27.2,27.55,150100.0
2014-02-28 09:30:00,27.64,28.2,27.41,27.93,14000.0,27.64,28.2,27.41,27.93,14000.0
2014-02-28 10:00:00,27.95,28.03,27.57,27.8,14300.0,27.95,28.03,27.57,27.8,14300.0
2014-02-28 11:00:00,27.78,27.79,27.12,27.14,64200.0,27.78,27.79,27.12,27.14,64200.0
2014-02-28 12:00:00,27.14,27.17,26.77,26.85,17400.0,27.14,27.17,26.77,26.85,17400.0
2014-02-28 13:00:00,26.9,27.35,26.89,27.15,19200.0,26.9,27.35,26.89,27.15,19200.0
2014-02-28 14:00:00,27.18,27.58,27.18,27.24,26000.0,27.18,27.58,27.18,27.24,26000.0
2014-02-28 15:00:00,27.23,27.37,26.94,27.3,38500.0,27.23,27.37,26.94,27.3,38500.0
2014-03-03 09:30:00,27.17,27.55,26.95,27.38,13000.0,27.17,27.55,26.95,27.38,13000.0
2014-03-03 10:00:00,27.38,27.73,27.28,27.73,22800.0,27.38,27.73,27.28,27.73,22800.0
2014-03-03 11:00:00,27.75,27.75,27.17,27.22,21800.0,27.75,27.75,27.17,27.22,21800.0
2014-03-03 12:00:00,27.13,27.47,27.13,27.23,16800.0,27.13,27.47,27.13,27.23,16800.0
2014-03-03 13:00:00,27.18,27.34,27.16,27.32,17700.0,27.18,27.34,27.16,27.32,17700.0
2014-03-03 14:00:00,27.28,27.35,27.18,27.3,18900.0,27.28,27.35,27.18,27.3,18900.0
2014-03-03 15:00:00,27.28,27.54,27.2,27.28,55200.0,27.28,27.54,27.2,27.28,55200.0
2014-03-04 09:30:00,27.42,27.89,27.13,27.85,29900.0,27.42,27.89,27.13,27.85,29900.0
2014-03-04 10:00:00,27.86,27.93,27.71,27.8,19000.0,27.86,27.93,27.71,27.8,19000.0
2014-03-04 11:00:00,27.8,27.8,27.48,27.6,14700.0,27.8,27.8,27.48,27.6,14700.0
2014-03-04 12:00:00,27.6,27.77,27.39,27.47,12600.0,27.6,27.77,27.39,27.47,12600.0
2014-03-04 13:00:00,27.44,27.59,26.93,27.0,23600.0,27.44,27.59,26.93,27.0,23600.0
2014-03-04 14:00:00,27.05,27.26,27.05,27.19,40500.0,27.05,27.26,27.05,27.19,40500.0
2014-03-04 15:00:00,27.19,27.24,26.69,26.69,79000.0,27.19,27.24,26.69,26.69,79000.0
2014-03-05 09:30:00,26.67,27.07,26.67,26.88,4900.0,26.67,27.07,26.67,26.88,4900.0
2014-03-05 10:00:00,26.78,26.99,26.67,26.9,7000.0,26.78,26.99,26.67,26.9,7000.0
2014-03-05 11:00:00,26.91,27.07,26.89,26.98,28000.0,26.91,27.07,26.89,26.98,28000.0
2014-03-05 12:00:00,26.95,27.12,26.82,26.84,22000.0,26.95,27.12,26.82,26.84,22000.0
2014-03-05 13:00:00,26.84,26.84,26.47,26.72,13400.0,26.84,26.84,26.47,26.72,13400.0
2014-03-05 14:00:00,26.73,26.92,26.69,26.79,16400.0,26.73,26.92,26.69,26.79,16400.0
2014-03-05 15:00:00,26.76,27.04,26.62,26.84,31800.0,26.76,27.04,26.62,26.84,31800.0
2014-03-06 09:30:00,26.88,26.97,26.55,26.7,2100.0,26.88,26.97,26.55,26.7,2100.0
2014-03-06 10:00:00,26.57,26.78,26.57,26.7,18300.0,26.57,26.78,26.57,26.7,18300.0
2014-03-06 11:00:00,26.63,26.76,26.45,26.76,22000.0,26.63,26.76,26.45,26.76,22000.0
2014-03-06 12:00:00,26.76,26.78,26.51,26.75,11800.0,26.76,26.78,26.51,26.75,11800.0
2014-03-06 13:00:00,26.73,26.83,26.45,26.5,12100.0,26.73,26.83,26.45,26.5,12100.0
2014-03-06 14:00:00,26.49,26.67,26.46,26.67,12300.0,26.49,26.67,26.46,26.67,12300.0
2014-03-06 15:00:00,26.66,26.67,26.2,26.25,64800.0,26.66,26.67,26.2,26.25,64800.0
2014-03-07 09:30:00,26.45,26.52,26.2,26.29,11700.0,26.45,26.52,26.2,26.29,11700.0
2014-03-07 10:00:00,26.29,26.7,26.27,26.69,31600.0,26.29,26.7,26.27,26.69,31600.0
2014-03-07 11:00:00,26.67,26.95,26.6,26.75,28800.0,26.67,26.95,26.6,26.75,28800.0
2014-03-07 12:00:00,26.75,27.14,26.65,26.65,35100.0,26.75,27.14,26.65,26.65,35100.0
2014-03-07 13:00:00,26.69,26.81,26.66,26.72,21700.0,26.69,26.81,26.66,26.72,21700.0
2014-03-07 14:00:00,26.75,26.92,26.71,26.72,30100.0,26.75,26.92,26.71,26.72,30100.0
2014-03-07 15:00:00,26.76,26.79,26.5,26.57,83400.0,26.76,26.79,26.5,26.57,83400.0
2014-03-10 09:30:00,26.94,27.22,26.66,27.13,17300.0,26.94,27.22,26.66,27.13,17300.0
2014-03-10 10:00:00,27.13,27.23,26.66,26.88,46800.0,27.13,27.23,26.66,26.88,46800.0
2014-03-10 11:00:00,26.92,27.5,26.81,27.23,43400.0,26.92,27.5,26.81,27.23,43400.0
2014-03-10 12:00:00,27.18,27.24,26.93,27.11,21900.0,27.18,27.24,26.93,27.11,21900.0
2014-03-10 13:00:00,27.03,27.07,26.84,27.07,17300.0,27.03,27.07,26.84,27.07,17300.0
2014-03-10 14:00:00,27.06,27.24,27.0,27.02,12900.0,27.06,27.24,27.0,27.02,12900.0
2014-03-10 15:00:00,27.08,27.22,26.79,27.01,119600.0,27.08,27.22,26.79,27.01,119600.0
2014-03-11 09:30:00,27.11,27.11,26.76,26.76,600.0,27.11,27.11,26.76,26.76,600.0
2014-03-11 10:00:00,26.69,27.18,26.69,27.18,13400.0,26.69,27.18,26.69,27.18,13400.0
2014-03-11 11:00:00,27.13,27.34,26.65,26.92,19600.0,27.13,27.34,26.65,26.92,19600.0
2014-03-11 12:00:00,26.91,27.07,26.6,27.02,8500.0,26.91,27.07,26.6,27.02,8500.0
2014-03-11 13:00:00,27.03,27.22,27.03,27.2,5600.0,27.03,27.22,27.03,27.2,5600.0
2014-03-11 14:00:00,27.15,27.27,27.12,27.2,13000.0,27.15,27.27,27.12,27.2,13000.0
2014-03-11 15:00:00,27.14,27.2,26.88,26.99,39000.0,27.14,27.2,26.88,26.99,39000.0
2014-03-12 09:30:00,26.72,27.05,26.51,26.51,8400.0,26.72,27.05,26.51,26.51,8400.0
2014-03-12 10:00:00,26.63,26.83,26.28,26.67,48700.0,26.63,26.83,26.28,26.67,48700.0
2014-03-12 11:00:00,26.73,26.74,26.45,26.53,24800.0,26.73,26.74,26.45,26.53,24800.0
2014-03-12 12:00:00,26.61,26.67,26.37,26.39,13400.0,26.61,26.67,26.37,26.39,13400.0
2014-03-12 13:00:00,26.39,26.57,26.39,26.57,11500.0,26.39,26.57,26.39,26.57,11500.0
2014-03-12 14:00:00,26.54,26.79,26.52,26.56,22200.0,26.54,26.79,26.52,26.56,22200.0
2014-03-12 15:00:00,26.62,26.63,26.37,26.52,31700.0,26.62,26.63,26.37,26.52,31700.0
2014-03-13 09:30:00,26.57,26.98,26.38,26.85,4300.0,26.57,26.98,26.38,26.85,4300.0
2014-03-13 10:00:00,26.8,26.95,26.38,26.63,44000.0,26.8,26.95,26.38,26.63,44000.0
2014-03-13 11:00:00,26.6,26.62,25.87,25.92,84500.0,26.6,26.62,25.87,25.92,84500.0
2014-03-13 12:00:00,25.9,26.06,25.63,26.01,26900.0,25.9,26.06,25.63,26.01,26900.0
2014-03-13 13:00:00,25.97,26.23,25.8,26.08,44000.0,25.97,26.23,25.8,26.08,44000.0
2014-03-13 14:00:00,26.0,26.25,26.0,26.21,17600.0,26.0,26.25,26.0,26.21,17600.0
2014-03-13 15:00:00,26.23,26.24,25.98,26.09,32200.0,26.23,26.24,25.98,26.09,32200.0
2014-03-14 09:30:00,26.07,26.54,25.9,26.43,3600.0,26.07,26.54,25.9,26.43,3600.0
2014-03-14 10:00:00,26.33,26.81,26.3,26.8,23300.0,26.33,26.81,26.3,26.8,23300.0
2014-03-14 11:00:00,26.83,26.88,26.12,26.47,29100.0,26.83,26.88,26.12,26.47,29100.0
2014-03-14 12:00:00,26.49,26.5,26.11,26.22,26400.0,26.49,26.5,26.11,26.22,26400.0
2014-03-14 13:00:00,26.18,26.24,25.85,26.04,32200.0,26.18,26.24,25.85,26.04,32200.0
2014-03-14 14:00:00,26.04,26.1,25.73,25.77,38900.0,26.04,26.1,25.73,25.77,38900.0
2014-03-14 15:00:00,25.79,26.03,25.45,26.0,41100.0,25.79,26.03,25.45,26.0,41100.0
2014-03-17 09:30:00,26.02,26.63,25.91,26.33,21900.0,26.02,26.63,25.91,26.33,21900.0
2014-03-17 10:00:00,26.4,26.8,26.33,26.76,7800.0,26.4,26.8,26.33,26.76,7800.0
2014-03-17 11:00:00,26.77,26.94,26.47,26.65,12800.0,26.77,26.94,26.47,26.65,12800.0
2014-03-17 12:00:00,26.65,26.76,26.6,26.75,5400.0,26.65,26.76,26.6,26.75,5400.0
2014-03-17 13:00:00,26.74,26.85,26.64,26.73,5100.0,26.74,26.85,26.64,26.73,5100.0
2014-03-17 14:00:00,26.71,26.81,26.49,26.52,8600.0,26.71,26.81,26.49,26.52,8600.0
2014-03-17 15:00:00,26.57,26.58,26.25,26.31,24400.0,26.57,26.58,26.25,26.31,24400.0
2014-03-18 09:30:00,26.2,26.52,26.04,26.22,21100.0,26.2,26.52,26.04,26.22,21100.0
2014-03-18 10:00:00,26.16,26.7,25.67,25.96,104500.0,26.16,26.7,25.67,25.96,104500.0
2014-03-18 11:00:00,25.99,26.51,25.97,26.28,23000.0,25.99,26.51,25.97,26.28,23000.0
2014-03-18 12:00:00,26.28,26.3,25.92,25.99,13100.0,26.28,26.3,25.92,25.99,13100.0
2014-03-18 13:00:00,25.98,26.39,25.98,26.17,21200.0,25.98,26.39,25.98,26.17,21200.0
2014-03-18 14:00:00,26.18,26.22,25.08,25.51,142700.0,26.18,26.22,25.08,25.51,142700.0
2014-03-18 15:00:00,25.47,25.78,25.4,25.65,43900.0,25.47,25.78,25.4,25.65,43900.0
2014-03-19 09:30:00,25.71,25.72,25.47,25.58,10700.0,25.71,25.72,25.47,25.58,10700.0
2014-03-19 10:00:00,25.62,26.87,25.61,25.98,99300.0,25.62,26.87,25.61,25.98,99300.0
2014-03-19 11:00:00,25.98,26.05,25.92,25.98,35000.0,25.98,26.05,25.92,25.98,35000.0
2014-03-19 12:00:00,25.97,25.97,25.71,25.86,87100.0,25.97,25.97,25.71,25.86,87100.0
2014-03-19 13:00:00,25.84,26.0,25.8,25.8,41200.0,25.84,26.0,25.8,25.8,41200.0
2014-03-19 14:00:00,25.8,26.03,25.69,25.91,91300.0,25.8,26.03,25.69,25.91,91300.0
2014-03-19 15:00:00,25.89,26.12,25.6,25.9,119700.0,25.89,26.12,25.6,25.9,119700.0
2014-03-20 09:30:00,29.22,29.64,28.03,28.85,352300.0,29.22,29.64,28.03,28.85,352300.0
2014-03-20 10:00:00,28.85,30.12,28.84,29.58,347700.0,28.85,30.12,28.84,29.58,347700.0
2014-03-20 11:00:00,29.59,29.81,29.3,29.62,93000.0,29.59,29.81,29.3,29.62,93000.0
2014-03-20 12:00:00,29.68,29.7,29.53,29.65,47000.0,29.68,29.7,29.53,29.65,47000.0
2014-03-20 13:00:00,29.63,29.7,29.32,29.65,129000.0,29.63,29.7,29.32,29.65,129000.0
2014-03-20 14:00:00,29.65,30.2,29.56,29.98,336400.0,29.65,30.2,29.56,29.98,336400.0
2014-03-20 15:00:00,29.97,30.2,29.55,29.99,370100.0,29.97,30.2,29.55,29.99,370100.0
2014-03-21 09:30:00,30.2,31.99,29.99,31.4,97200.0,30.2,31.99,29.99,31.4,97200.0
2014-03-21 10:00:00,31.39,31.54,31.26,31.27,102100.0,31.39,31.54,31.26,31.27,102100.0
2014-03-21 11:00:00,31.28,32.55,31.09,32.19,131300.0,31.28,32.55,31.09,32.19,131300.0
2014-03-21 12:00:00,32.14,32.22,31.78,31.81,43700.0,32.14,32.22,31.78,31.81,43700.0
2014-03-21 13:00:00,31.81,31.9,31.28,31.3,87400.0,31.81,31.9,31.28,31.3,87400.0
2014-03-21 14:00:00,31.3,31.4,31.24,31.36,60800.0,31.3,31.4,31.24,31.36,60800.0
2014-03-21 15:00:00,31.31,31.65,31.28,31.48,180100.0,31.31,31.65,31.28,31.48,180100.0
2014-03-24 09:30:00,31.44,31.64,30.98,31.01,26700.0,31.44,31.64,30.98,31.01,26700.0
2014-03-24 10:00:00,31.0,31.18,30.52,30.6,62600.0,31.0,31.18,30.52,30.6,62600.0
2014-03-24 11:00:00,30.6,30.98,30.4,30.93,34700.0,30.6,30.98,30.4,30.93,34700.0
2014-03-24 12:00:00,30.93,31.18,30.82,31.08,32300.0,30.93,31.18,30.82,31.08,32300.0
2014-03-24 13:00:00,31.16,31.29,31.1,31.24,30200.0,31.16,31.29,31.1,31.24,30200.0
2014-03-24 14:00:00,31.24,31.25,30.97,31.0,70100.0,31.24,31.25,30.97,31.0,70100.0
2014-03-24 15:00:00,31.0,31.2,30.99,31.19,87000.0,31.0,31.2,30.99,31.19,87000.0
2014-03-25 09:30:00,31.41,31.63,31.25,31.37,11200.0,31.41,31.63,31.25,31.37,11200.0
2014-03-25 10:00:00,31.33,31.53,31.04,31.22,69500.0,31.33,31.53,31.04,31.22,69500.0
2014-03-25 11:00:00,31.25,31.36,31.09,31.16,20300.0,31.25,31.36,31.09,31.16,20300.0
2014-03-25 12:00:00,31.19,31.19,30.97,31.11,29300.0,31.19,31.19,30.97,31.11,29300.0
2014-03-25 13:00:00,31.11,31.25,31.02,31.13,41900.0,31.11,31.25,31.02,31.13,41900.0
2014-03-25 14:00:00,31.09,31.3,31.08,31.14,29100.0,31.09,31.3,31.08,31.14,29100.0
2014-03-25 15:00:00,31.15,31.15,30.43,30.45,190000.0,31.15,31.15,30.43,30.45,190000.0
2014-03-26 09:30:00,30.4,30.56,30.01,30.02,33200.0,30.4,30.56,30.01,30.02,33200.0
2014-03-26 10:00:00,30.04,30.12,29.25,29.38,63200.0,30.04,30.12,29.25,29.38,63200.0
2014-03-26 11:00:00,29.4,29.4,29.14,29.26,107600.0,29.4,29.4,29.14,29.26,107600.0
2014-03-26 12:00:00,29.26,29.82,29.25,29.66,35600.0,29.26,29.82,29.25,29.66,35600.0
2014-03-26 13:00:00,29.69,29.8,29.58,29.75,26100.0,29.69,29.8,29.58,29.75,26100.0
2014-03-26 14:00:00,29.77,29.8,29.53,29.53,28100.0,29.77,29.8,29.53,29.53,28100.0
2014-03-26 15:00:00,29.52,30.0,29.5,29.5,119700.0,29.52,30.0,29.5,29.5,119700.0
2014-03-27 09:30:00,29.56,29.66,29.31,29.5,11100.0,29.56,29.66,29.31,29.5,11100.0
2014-03-27 10:00:00,29.49,29.81,29.31,29.73,19900.0,29.49,29.81,29.31,29.73,19900.0
2014-03-27 11:00:00,29.69,29.83,29.5,29.83,18200.0,29.69,29.83,29.5,29.83,18200.0
2014-03-27 12:00:00,29.83,30.07,29.69,29.86,23000.0,29.83,30.07,29.69,29.86,23000.0
2014-03-27 13:00:00,29.92,29.99,29.75,29.76,25500.0,29.92,29.99,29.75,29.76,25500.0
2014-03-27 14:00:00,29.75,29.86,29.75,29.75,43900.0,29.75,29.86,29.75,29.75,43900.0
2014-03-27 15:00:00,29.76,29.98,29.75,29.89,76900.0,29.76,29.98,29.75,29.89,76900.0
2014-03-28 09:30:00,29.93,30.54,29.38,29.38,207500.0,29.93,30.54,29.38,29.38,207500.0
2014-03-28 10:00:00,29.48,29.6,29.25,29.26,33100.0,29.48,29.6,29.25,29.26,33100.0
2014-03-28 11:00:00,29.32,29.44,29.25,29.37,39100.0,29.32,29.44,29.25,29.37,39100.0
2014-03-28 12:00:00,29.46,29.55,29.25,29.38,24300.0,29.46,29.55,29.25,29.38,24300.0
2014-03-28 13:00:00,29.45,29.6,29.27,29.48,27400.0,29.45,29.6,29.27,29.48,27400.0
2014-03-28 14:00:00,29.48,29.49,29.08,29.25,57600.0,29.48,29.49,29.08,29.25,57600.0
2014-03-28 15:00:00,29.29,29.39,29.02,29.15,67500.0,29.29,29.39,29.02,29.15,67500.0
2014-03-31 09:30:00,29.19,29.28,29.14,29.27,15400.0,29.19,29.28,29.14,29.27,15400.0
2014-03-31 10:00:00,29.27,29.37,29.2,29.28,22900.0,29.27,29.37,29.2,29.28,22900.0
2014-03-31 11:00:00,29.29,29.61,29.28,29.59,22200.0,29.29,29.61,29.28,29.59,22200.0
2014-03-31 12:00:00,29.59,29.91,29.5,29.64,29300.0,29.59,29.91,29.5,29.64,29300.0
2014-03-31 13:00:00,29.6,29.67,29.37,29.52,39300.0,29.6,29.67,29.37,29.52,39300.0
2014-03-31 14:00:00,29.44,29.58,29.34,29.56,32500.0,29.44,29.58,29.34,29.56,32500.0
2014-03-31 15:00:00,29.57,29.81,29.29,29.54,52500.0,29.57,29.81,29.29,29.54,52500.0
2014-04-01 09:30:00,29.48,29.77,29.48,29.77,3800.0,29.48,29.77,29.48,29.77,3800.0
2014-04-01 10:00:00,29.77,30.08,29.77,29.99,16000.0,29.77,30.08,29.77,29.99,16000.0
2014-04-01 11:00:00,29.96,29.96,29.5,29.5,10700.0,29.96,29.96,29.5,29.5,10700.0
2014-04-01 12:00:00,29.51,29.83,29.51,29.81,20500.0,29.51,29.83,29.51,29.81,20500.0
2014-04-01 13:00:00,29.8,30.04,29.68,30.03,7600.0,29.8,30.04,29.68,30.03,7600.0
2014-04-01 14:00:00,30.04,30.08,29.94,30.0,22400.0,30.04,30.08,29.94,30.0,22400.0
2014-04-01 15:00:00,30.08,30.14,29.87,30.0,50500.0,30.08,30.14,29.87,30.0,50500.0
2014-04-02 09:30:00,29.98,30.0,29.86,29.88,3300.0,29.98,30.0,29.86,29.88,3300.0
2014-04-02 10:00:00,29.87,30.45,29.86,30.21,10000.0,29.87,30.45,29.86,30.21,10000.0
2014-04-02 11:00:00,30.13,30.62,30.06,30.45,23000.0,30.13,30.62,30.06,30.45,23000.0
2014-04-02 12:00:00,30.49,30.83,30.47,30.72,8000.0,30.49,30.83,30.47,30.72,8000.0
2014-04-02 13:00:00,30.65,30.81,30.47,30.63,19200.0,30.65,30.81,30.47,30.63,19200.0
2014-04-02 14:00:00,30.64,30.73,30.34,30.52,13900.0,30.64,30.73,30.34,30.52,13900.0
2014-04-02 15:00:00,30.57,30.59,30.32,30.39,47900.0,30.57,30.59,30.32,30.39,47900.0
2014-04-03 09:30:00,30.56,30.65,30.25,30.53,3800.0,30.56,30.65,30.25,30.53,3800.0
2014-04-03 10:00:00,30.51,30.79,30.38,30.61,40100.0,30.51,30.79,30.38,30.61,40100.0
2014-04-03 11:00:00,30.56,30.63,30.33,30.37,7800.0,30.56,30.63,30.33,30.37,7800.0
2014-04-03 12:00:00,30.37,30.44,30.29,30.37,6500.0,30.37,30.44,30.29,30.37,6500.0
2014-04-03 13:00:00,30.3,30.45,30.25,30.31,12700.0,30.3,30.45,30.25,30.31,12700.0
2014-04-03 14:00:00,30.3,30.47,30.17,30.47,26600.0,30.3,30.47,30.17,30.47,26600.0
2014-04-03 15:00:00,30.49,30.49,30.21,30.28,29500.0,30.49,30.49,30.21,30.28,29500.0
2014-04-04 09:30:00,30.5,30.6,30.32,30.43,30800.0,30.5,30.6,30.32,30.43,30800.0
2014-04-04 10:00:00,30.43,30.8,30.34,30.71,28900.0,30.43,30.8,30.34,30.71,28900.0
2014-04-04 11:00:00,30.67,30.71,30.19,30.2,13500.0,30.67,30.71,30.19,30.2,13500.0
2014-04-04 12:00:00,30.14,30.18,29.89,30.04,45000.0,30.14,30.18,29.89,30.04,45000.0
2014-04-04 13:00:00,30.02,30.21,29.37,29.63,54300.0,30.02,30.21,29.37,29.63,54300.0
2014-04-04 14:00:00,29.64,29.95,29.58,29.87,20300.0,29.64,29.95,29.58,29.87,20300.0
2014-04-04 15:00:00,29.9,30.11,29.78,29.82,31500.0,29.9,30.11,29.78,29.82,31500.0
2014-04-07 09:30:00,29.77,30.07,29.4,29.42,24600.0,29.77,30.07,29.4,29.42,24600.0
2014-04-07 10:00:00,29.51,29.58,29.2,29.47,22100.0,29.51,29.58,29.2,29.47,22100.0
2014-04-07 11:00:00,29.49,29.56,29.21,29.22,12200.0,29.49,29.56,29.21,29.22,12200.0
2014-04-07 12:00:00,29.29,29.47,29.22,29.36,40500.0,29.29,29.47,29.22,29.36,40500.0
2014-04-07 13:00:00,29.35,29.37,28.87,28.95,24400.0,29.35,29.37,28.87,28.95,24400.0
2014-04-07 14:00:00,28.9,29.07,28.82,29.0,27900.0,28.9,29.07,28.82,29.0,27900.0
2014-04-07 15:00:00,29.03,29.15,28.99,29.04,58300.0,29.03,29.15,28.99,29.04,58300.0
2014-04-08 09:30:00,29.14,29.37,28.98,29.23,45100.0,29.14,29.37,28.98,29.23,45100.0
2014-04-08 10:00:00,29.18,29.72,29.07,29.07,29800.0,29.18,29.72,29.07,29.07,29800.0
2014-04-08 11:00:00,29.08,29.49,29.03,29.04,10900.0,29.08,29.49,29.03,29.04,10900.0
2014-04-08 12:00:00,29.02,29.26,29.02,29.11,14000.0,29.02,29.26,29.02,29.11,14000.0
2014-04-08 13:00:00,29.16,29.3,28.98,29.14,13900.0,29.16,29.3,28.98,29.14,13900.0
2014-04-08 14:00:00,29.22,29.33,29.06,29.16,35000.0,29.22,29.33,29.06,29.16,35000.0
2014-04-08 15:00:00,29.26,29.44,29.12,29.29,95900.0,29.26,29.44,29.12,29.29,95900.0
2014-04-09 09:30:00,29.4,29.45,29.08,29.36,4800.0,29.4,29.45,29.08,29.36,4800.0
2014-04-09 10:00:00,29.35,29.62,29.12,29.47,18600.0,29.35,29.62,29.12,29.47,18600.0
2014-04-09 11:00:00,29.46,29.66,29.41,29.66,12400.0,29.46,29.66,29.41,29.66,12400.0
2014-04-09 12:00:00,29.61,29.66,29.26,29.26,30700.0,29.61,29.66,29.26,29.26,30700.0
2014-04-09 13:00:00,29.26,29.42,29.25,29.27,33400.0,29.26,29.42,29.25,29.27,33400.0
2014-04-09 14:00:00,29.29,29.44,29.21,29.37,11900.0,29.29,29.44,29.21,29.37,11900.0
2014-04-09 15:00:00,29.36,29.53,29.2,29.45,31600.0,29.36,29.53,29.2,29.45,31600.0
2014-04-10 09:30:00,29.31,29.34,29.0,29.01,5500.0,29.31,29.34,29.0,29.01,5500.0
2014-04-10 10:00:00,29.12,29.41,28.97,29.1,30300.0,29.12,29.41,28.97,29.1,30300.0
2014-04-10 11:00:00,29.07,29.07,28.59,28.62,42900.0,29.07,29.07,28.59,28.62,42900.0
2014-04-10 12:00:00,28.66,28.68,28.24,28.44,15800.0,28.66,28.68,28.24,28.44,15800.0
2014-04-10 13:00:00,28.45,28.6,28.37,28.54,10900.0,28.45,28.6,28.37,28.54,10900.0
2014-04-10 14:00:00,28.55,28.58,28.38,28.4,20100.0,28.55,28.58,28.38,28.4,20100.0
2014-04-10 15:00:00,28.39,28.57,28.16,28.43,43700.0,28.39,28.57,28.16,28.43,43700.0
2014-04-11 09:30:00,28.0,28.59,27.55,27.55,17900.0,28.0,28.59,27.55,27.55,17900.0
2014-04-11 10:00:00,27.55,27.64,26.95,27.32,61400.0,27.55,27.64,26.95,27.32,61400.0
2014-04-11 11:00:00,27.25,27.62,27.08,27.51,55700.0,27.25,27.62,27.08,27.51,55700.0
2014-04-11 12:00:00,27.5,27.71,27.45,27.54,9600.0,27.5,27.71,27.45,27.54,9600.0
2014-04-11 13:00:00,27.53,27.54,27.28,27.3,10100.0,27.53,27.54,27.28,27.3,10100.0
2014-04-11 14:00:00,27.41,27.72,27.39,27.58,23000.0,27.41,27.72,27.39,27.58,23000.0
2014-04-11 15:00:00,27.54,27.73,27.45,27.61,32100.0,27.54,27.73,27.45,27.61,32100.0
2014-04-14 09:30:00,27.83,28.1,27.53,28.02,10300.0,27.83,28.1,27.53,28.02,10300.0
2014-04-14 10:00:00,28.03,28.15,27.82,27.92,11100.0,28.03,28.15,27.82,27.92,11100.0
2014-04-14 11:00:00,27.89,27.9,27.45,27.55,15000.0,27.89,27.9,27.45,27.55,15000.0
2014-04-14 12:00:00,27.5,27.55,27.36,27.42,15400.0,27.5,27.55,27.36,27.42,15400.0
2014-04-14 13:00:00,27.44,27.46,27.01,27.1,19900.0,27.44,27.46,27.01,27.1,19900.0
2014-04-14 14:00:00,27.1,27.2,26.98,27.11,19200.0,27.1,27.2,26.98,27.11,19200.0
2014-04-14 15:00:00,27.13,27.46,26.86,27.32,73700.0,27.13,27.46,26.86,27.32,73700.0
2014-04-15 09:30:00,27.41,27.52,27.28,27.39,4600.0,27.41,27.52,27.28,27.39,4600.0
2014-04-15 10:00:00,27.34,27.45,26.41,26.87,50300.0,27.34,27.45,26.41,26.87,50300.0
2014-04-15 11:00:00,26.86,26.93,26.51,26.6,33300.0,26.86,26.93,26.51,26.6,33300.0
2014-04-15 12:00:00,26.71,26.83,26.41,26.42,36000.0,26.71,26.83,26.41,26.42,36000.0
2014-04-15 13:00:00,26.5,26.8,26.42,26.73,33900.0,26.5,26.8,26.42,26.73,33900.0
2014-04-15 14:00:00,26.8,26.8,26.64,26.71,23000.0,26.8,26.8,26.64,26.71,23000.0
2014-04-15 15:00:00,26.72,27.09,26.65,26.99,29500.0,26.72,27.09,26.65,26.99,29500.0
2014-04-16 09:30:00,27.16,27.16,26.86,27.01,4400.0,27.16,27.16,26.86,27.01,4400.0
2014-04-16 10:00:00,27.05,27.14,27.0,27.05,4500.0,27.05,27.14,27.0,27.05,4500.0
2014-04-16 11:00:00,27.09,27.09,27.0,27.06,4800.0,27.09,27.09,27.0,27.06,4800.0
2014-04-16 12:00:00,27.07,27.07,26.94,26.95,8600.0,27.07,27.07,26.94,26.95,8600.0
2014-04-16 13:00:00,26.93,26.98,26.83,26.86,14000.0,26.93,26.98,26.83,26.86,14000.0
2014-04-16 14:00:00,26.91,27.05,26.59,26.98,14700.0,26.91,27.05,26.59,26.98,14700.0
2014-04-16 15:00:00,27.03,27.12,26.97,27.04,45900.0,27.03,27.12,26.97,27.04,45900.0
2014-04-17 09:30:00,27.04,27.08,26.63,26.63,6600.0,27.04,27.08,26.63,26.63,6600.0
2014-04-17 10:00:00,26.73,27.11,26.69,26.9,41400.0,26.73,27.11,26.69,26.9,41400.0
2014-04-17 11:00:00,26.85,27.03,26.43,26.68,54700.0,26.85,27.03,26.43,26.68,54700.0
2014-04-17 12:00:00,26.67,26.95,26.6,26.8,10000.0,26.67,26.95,26.6,26.8,10000.0
2014-04-17 13:00:00,26.86,26.98,26.73,26.96,18200.0,26.86,26.98,26.73,26.96,18200.0
2014-04-17 14:00:00,26.95,27.07,26.84,27.05,14200.0,26.95,27.07,26.84,27.05,14200.0
2014-04-17 15:00:00,27.05,27.31,27.0,27.01,60300.0,27.05,27.31,27.0,27.01,60300.0
2014-04-21 09:30:00,26.94,27.13,26.52,26.86,4500.0,26.94,27.13,26.52,26.86,4500.0
2014-04-21 10:00:00,26.72,27.09,26.72,26.96,19900.0,26.72,27.09,26.72,26.96,19900.0
2014-04-21 11:00:00,26.99,27.2,26.94,27.11,10700.0,26.99,27.2,26.94,27.11,10700.0
2014-04-21 12:00:00,27.09,27.18,27.05,27.15,8300.0,27.09,27.18,27.05,27.15,8300.0
2014-04-21 13:00:00,27.15,27.21,27.01,27.17,7100.0,27.15,27.21,27.01,27.17,7100.0
2014-04-21 14:00:00,27.21,27.25,26.98,27.16,27100.0,27.21,27.25,26.98,27.16,27100.0
2014-04-21 15:00:00,27.16,27.36,27.06,27.36,67600.0,27.16,27.36,27.06,27.36,67600.0
2014-04-22 09:30:00,27.3,27.37,27.15,27.37,6900.0,27.3,27.37,27.15,27.37,6900.0
2014-04-22 10:00:00,27.39,27.49,27.17,27.31,23100.0,27.39,27.49,27.17,27.31,23100.0
2014-04-22 11:00:00,27.31,27.74,27.29,27.66,7600.0,27.31,27.74,27.29,27.66,7600.0
2014-04-22 12:00:00,27.66,27.86,27.57,27.86,17900.0,27.66,27.86,27.57,27.86,17900.0
2014-04-22 13:00:00,27.86,27.86,27.6,27.8,7100.0,27.86,27.86,27.6,27.8,7100.0
2014-04-22 14:00:00,27.8,27.88,27.64,27.86,10500.0,27.8,27.88,27.64,27.86,10500.0
2014-04-22 15:00:00,27.79,27.81,27.56,27.72,66500.0,27.79,27.81,27.56,27.72,66500.0
2014-04-23 09:30:00,27.69,27.88,27.48,27.8,5600.0,27.69,27.88,27.48,27.8,5600.0
2014-04-23 10:00:00,27.8,27.84,27.71,27.8,38100.0,27.8,27.84,27.71,27.8,38100.0
2014-04-23 11:00:00,27.82,27.87,27.8,27.8,10800.0,27.82,27.87,27.8,27.8,10800.0
2014-04-23 12:00:00,27.8,27.85,27.79,27.83,9800.0,27.8,27.85,27.79,27.83,9800.0
2014-04-23 13:00:00,27.81,27.84,27.74,27.75,17100.0,27.81,27.84,27.74,27.75,17100.0
2014-04-23 14:00:00,27.76,27.8,27.54,27.69,22200.0,27.76,27.8,27.54,27.69,22200.0
2014-04-23 15:00:00,27.7,27.7,27.2,27.52,51100.0,27.7,27.7,27.2,27.52,51100.0
2014-04-24 09:30:00,27.54,27.65,26.93,26.93,5900.0,27.54,27.65,26.93,26.93,5900.0
2014-04-24 10:00:00,26.95,27.26,26.92,27.1,7400.0,26.95,27.26,26.92,27.1,7400.0
2014-04-24 11:00:00,27.15,27.52,27.15,27.52,15600.0,27.15,27.52,27.15,27.52,15600.0
2014-04-24 12:00:00,27.52,27.63,27.46,27.57,14200.0,27.52,27.63,27.46,27.57,14200.0
2014-04-24 13:00:00,27.57,27.77,27.37,27.41,13200.0,27.57,27.77,27.37,27.41,13200.0
2014-04-24 14:00:00,27.42,27.68,27.4,27.44,24900.0,27.42,27.68,27.4,27.44,24900.0
2014-04-24 15:00:00,27.48,28.0,27.48,27.93,93800.0,27.48,28.0,27.48,27.93,93800.0
2014-04-25 09:30:00,27.82,27.91,27.63,27.63,4900.0,27.82,27.91,27.63,27.63,4900.0
2014-04-25 10:00:00,27.53,27.64,27.39,27.52,22900.0,27.53,27.64,27.39,27.52,22900.0
2014-04-25 11:00:00,27.51,27.69,27.45,27.62,9300.0,27.51,27.69,27.45,27.62,9300.0
2014-04-25 12:00:00,27.54,27.8,27.41,27.8,33700.0,27.54,27.8,27.41,27.8,33700.0
2014-04-25 13:00:00,27.81,27.91,27.75,27.82,8900.0,27.81,27.91,27.75,27.82,8900.0
2014-04-25 14:00:00,27.87,27.9,27.67,27.74,21800.0,27.87,27.9,27.67,27.74,21800.0
2014-04-25 15:00:00,27.73,27.73,27.48,27.65,38900.0,27.73,27.73,27.48,27.65,38900.0
2014-04-28 09:30:00,27.82,28.45,27.68,27.8,12600.0,27.82,28.45,27.68,27.8,12600.0
2014-04-28 10:00:00,27.8,28.35,27.8,27.85,34600.0,27.8,28.35,27.8,27.85,34600.0
2014-04-28 11:00:00,27.88,27.89,27.47,27.54,10400.0,27.88,27.89,27.47,27.54,10400.0
2014-04-28 12:00:00,27.55,27.89,27.28,27.86,32900.0,27.55,27.89,27.28,27.86,32900.0
2014-04-28 13:00:00,27.84,28.0,27.83,27.95,78800.0,27.84,28.0,27.83,27.95,78800.0
2014-04-28 14:00:00,27.95,28.2,27.95,28.15,20500.0,27.95,28.2,27.95,28.15,20500.0
2014-04-28 15:00:00,28.15,28.82,28.15,28.77,175800.0,28.15,28.82,28.15,28.77,175800.0
2014-04-29 09:30:00,28.3,28.3,27.43,27.95,47300.0,28.3,28.3,27.43,27.95,47300.0
2014-04-29 10:00:00,27.95,28.0,27.62,27.74,43800.0,27.95,28.0,27.62,27.74,43800.0
2014-04-29 11:00:00,27.7,27.83,27.53,27.7,92600.0,27.7,27.83,27.53,27.7,92600.0
2014-04-29 12:00:00,27.7,27.81,27.45,27.47,37500.0,27.7,27.81,27.45,27.47,37500.0
2014-04-29 13:00:00,27.48,27.62,27.43,27.56,39100.0,27.48,27.62,27.43,27.56,39100.0
2014-04-29 14:00:00,27.54,27.57,27.25,27.27,34700.0,27.54,27.57,27.25,27.27,34700.0
2014-04-29 15:00:00,27.28,27.4,26.93,27.16,153100.0,27.28,27.4,26.93,27.16,153100.0
2014-04-30 09:30:00,26.7,26.73,26.13,26.23,112200.0,26.7,26.73,26.13,26.23,112200.0
2014-04-30 10:00:00,26.23,26.55,25.78,26.0,130200.0,26.23,26.55,25.78,26.0,130200.0
2014-04-30 11:00:00,26.0,26.0,25.47,25.89,134200.0,26.0,26.0,25.47,25.89,134200.0
2014-04-30 12:00:00,25.89,25.94,25.63,25.88,91500.0,25.89,25.94,25.63,25.88,91500.0
2014-04-30 13:00:00,25.89,26.14,25.7,25.79,141400.0,25.89,26.14,25.7,25.79,141400.0
2014-04-30 14:00:00,25.77,26.44,25.71,26.1,349300.0,25.77,26.44,25.71,26.1,349300.0
2014-04-30 15:00:00,26.09,26.29,25.8,25.98,383700.0,26.09,26.29,25.8,25.98,383700.0
2014-05-01 09:30:00,26.6,27.5,26.58,27.34,2515000.0,26.6,27.5,26.58,27.34,2515000.0
2014-05-01 10:00:00,27.34,27.58,27.03,27.05,616800.0,27.34,27.58,27.03,27.05,616800.0
2014-05-01 11:00:00,27.05,27.28,26.8,27.0,331100.0,27.05,27.28,26.8,27.0,331100.0
2014-05-01 12:00:00,27.05,27.63,27.03,27.34,358600.0,27.05,27.63,27.03,27.34,358600.0
2014-05-01 13:00:00,27.35,27.47,27.17,27.2,253600.0,27.35,27.47,27.17,27.2,253600.0
2014-05-01 14:00:00,27.22,27.52,26.97,27.17,249400.0,27.22,27.52,26.97,27.17,249400.0
2014-05-01 15:00:00,27.19,27.5,27.07,27.42,623900.0,27.19,27.5,27.07,27.42,623900.0
2014-05-02 09:30:00,27.45,28.16,27.27,28.0,282000.0,27.45,28.16,27.27,28.0,282000.0
2014-05-02 10:00:00,28.0,28.19,27.66,28.13,259200.0,28.0,28.19,27.66,28.13,259200.0
2014-05-02 11:00:00,28.13,28.2,27.8,27.89,193500.0,28.13,28.2,27.8,27.89,193500.0
2014-05-02 12:00:00,27.9,28.22,27.9,28.11,92700.0,27.9,28.22,27.9,28.11,92700.0
2014-05-02 13:00:00,28.11,28.3,28.03,28.21,134400.0,28.11,28.3,28.03,28.21,134400.0
2014-05-02 14:00:00,28.23,28.42,27.89,27.95,107800.0,28.23,28.42,27.89,27.95,107800.0
2014-05-02 15:00:00,27.96,28.23,27.81,28.2,226600.0,27.96,28.23,27.81,28.2,226600.0
2014-05-05 09:30:00,27.99,28.0,27.73,27.93,37400.0,27.99,28.0,27.73,27.93,37400.0
2014-05-05 10:00:00,27.91,28.14,27.76,28.06,85200.0,27.91,28.14,27.76,28.06,85200.0
2014-05-05 11:00:00,28.03,28.06,27.71,27.9,67100.0,28.03,28.06,27.71,27.9,67100.0
2014-05-05 12:00:00,27.92,27.98,27.7,27.7,46200.0,27.92,27.98,27.7,27.7,46200.0
2014-05-05 13:00:00,27.7,27.88,27.6,27.8,59000.0,27.7,27.88,27.6,27.8,59000.0
2014-05-05 14:00:00,27.83,28.15,27.83,27.99,53300.0,27.83,28.15,27.83,27.99,53300.0
2014-05-05 15:00:00,28.0,28.0,27.72,27.81,136200.0,28.0,28.0,27.72,27.81,136200.0
2014-05-06 09:30:00,27.7,27.72,26.85,27.15,47200.0,27.7,27.72,26.85,27.15,47200.0
2014-05-06 10:00:00,27.11,27.67,27.0,27.36,30300.0,27.11,27.67,27.0,27.36,30300.0
2014-05-06 11:00:00,27.39,27.61,27.38,27.56,25500.0,27.39,27.61,27.38,27.56,25500.0
2014-05-06 12:00:00,27.56,27.56,27.37,27.5,18000.0,27.56,27.56,27.37,27.5,18000.0
2014-05-06 13:00:00,27.5,27.68,27.4,27.64,31400.0,27.5,27.68,27.4,27.64,31400.0
2014-05-06 14:00:00,27.7,27.82,27.64,27.76,52300.0,27.7,27.82,27.64,27.76,52300.0
2014-05-06 15:00:00,27.75,27.94,27.73,27.74,239100.0,27.75,27.94,27.73,27.74,239100.0
2014-05-07 09:30:00,27.79,27.79,27.22,27.31,39600.0,27.79,27.79,27.22,27.31,39600.0
2014-05-07 10:00:00,27.27,27.3,26.97,27.08,89300.0,27.27,27.3,26.97,27.08,89300.0
2014-05-07 11:00:00,27.08,27.46,27.03,27.29,42800.0,27.08,27.46,27.03,27.29,42800.0
2014-05-07 12:00:00,27.3,27.4,27.17,27.17,25700.0,27.3,27.4,27.17,27.17,25700.0
2014-05-07 13:00:00,27.19,27.41,27.17,27.26,30800.0,27.19,27.41,27.17,27.26,30800.0
2014-05-07 14:00:00,27.26,27.61,27.24,27.33,69000.0,27.26,27.61,27.24,27.33,69000.0
2014-05-07 15:00:00,27.33,27.45,27.21,27.44,81200.0,27.33,27.45,27.21,27.44,81200.0
2014-05-08 09:30:00,27.34,28.1,26.77,28.0,32200.0,27.34,28.1,26.77,28.0,32200.0
2014-05-08 10:00:00,28.0,28.09,27.83,28.0,42300.0,28.0,28.09,27.83,28.0,42300.0
2014-05-08 11:00:00,28.0,28.14,27.92,28.0,25600.0,28.0,28.14,27.92,28.0,25600.0
2014-05-08 12:00:00,27.98,28.07,27.88,27.88,21300.0,27.98,28.07,27.88,27.88,21300.0
2014-05-08 13:00:00,27.91,28.0,27.82,27.91,25900.0,27.91,28.0,27.82,27.91,25900.0
2014-05-08 14:00:00,27.92,27.92,27.59,27.68,37000.0,27.92,27.92,27.59,27.68,37000.0
2014-05-08 15:00:00,27.65,27.73,27.39,27.6,88600.0,27.65,27.73,27.39,27.6,88600.0
2014-05-09 09:30:00,27.61,27.8,27.44,27.72,30200.0,27.61,27.8,27.44,27.72,30200.0
2014-05-09 10:00:00,27.7,28.0,27.7,27.78,55400.0,27.7,28.0,27.7,27.78,55400.0
2014-05-09 11:00:00,27.8,28.03,27.76,28.03,42400.0,27.8,28.03,27.76,28.03,42400.0
2014-05-09 12:00:00,28.02,28.23,27.92,28.23,25000.0,28.02,28.23,27.92,28.23,25000.0
2014-05-09 13:00:00,28.23,28.35,28.23,28.34,68300.0,28.23,28.35,28.23,28.34,68300.0
2014-05-09 14:00:00,28.35,28.4,28.27,28.35,37700.0,28.35,28.4,28.27,28.35,37700.0
2014-05-09 15:00:00,28.35,28.4,28.1,28.21,67400.0,28.35,28.4,28.1,28.21,67400.0
2014-05-12 09:30:00,28.4,29.0,28.4,28.99,25600.0,28.4,29.0,28.4,28.99,25600.0
2014-05-12 10:00:00,29.03,29.2,28.68,28.75,85000.0,29.03,29.2,28.68,28.75,85000.0
2014-05-12 11:00:00,28.71,28.98,28.71,28.86,19300.0,28.71,28.98,28.71,28.86,19300.0
2014-05-12 12:00:00,28.76,28.95,28.75,28.91,16100.0,28.76,28.95,28.75,28.91,16100.0
2014-05-12 13:00:00,28.89,29.01,28.87,29.0,25300.0,28.89,29.01,28.87,29.0,25300.0
2014-05-12 14:00:00,28.98,29.12,28.94,29.07,58500.0,28.98,29.12,28.94,29.07,58500.0
2014-05-12 15:00:00,29.09,29.09,28.9,28.95,62800.0,29.09,29.09,28.9,28.95,62800.0
2014-05-13 09:30:00,28.91,29.3,28.85,29.29,9600.0,28.91,29.3,28.85,29.29,9600.0
2014-05-13 10:00:00,29.27,29.49,29.14,29.41,48400.0,29.27,29.49,29.14,29.41,48400.0
2014-05-13 11:00:00,29.38,29.49,29.16,29.35,20500.0,29.38,29.49,29.16,29.35,20500.0
2014-05-13 12:00:00,29.27,29.45,29.2,29.27,48000.0,29.27,29.45,29.2,29.27,48000.0
2014-05-13 13:00:00,29.27,29.39,29.23,29.26,29800.0,29.27,29.39,29.23,29.26,29800.0
2014-05-13 14:00:00,29.28,29.36,29.25,29.27,51800.0,29.28,29.36,29.25,29.27,51800.0
2014-05-13 15:00:00,29.26,29.28,29.07,29.16,95200.0,29.26,29.28,29.07,29.16,95200.0
2014-05-14 09:30:00,29.04,29.14,28.96,29.06,8000.0,29.04,29.14,28.96,29.06,8000.0
2014-05-14 10:00:00,29.02,29.2,28.83,29.2,29200.0,29.02,29.2,28.83,29.2,29200.0
2014-05-14 11:00:00,29.14,29.45,29.06,29.06,30800.0,29.14,29.45,29.06,29.06,30800.0
2014-05-14 12:00:00,29.09,29.25,29.04,29.09,21200.0,29.09,29.25,29.04,29.09,21200.0
2014-05-14 13:00:00,29.15,29.28,29.06,29.13,38400.0,29.15,29.28,29.06,29.13,38400.0
2014-05-14 14:00:00,29.11,29.13,28.97,28.99,26300.0,29.11,29.13,28.97,28.99,26300.0
2014-05-14 15:00:00,28.99,29.19,28.92,28.95,57600.0,28.99,29.19,28.92,28.95,57600.0
2014-05-15 09:30:00,28.73,28.73,28.06,28.1,33700.0,28.73,28.73,28.06,28.1,33700.0
2014-05-15 10:00:00,28.1,28.17,27.77,28.1,53500.0,28.1,28.17,27.77,28.1,53500.0
2014-05-15 11:00:00,28.13,28.45,27.99,28.24,104100.0,28.13,28.45,27.99,28.24,104100.0
2014-05-15 12:00:00,28.26,28.33,27.94,27.97,82300.0,28.26,28.33,27.94,27.97,82300.0
2014-05-15 13:00:00,27.97,28.12,27.92,28.09,29100.0,27.97,28.12,27.92,28.09,29100.0
2014-05-15 14:00:00,28.12,28.29,28.05,28.24,41500.0,28.12,28.29,28.05,28.24,41500.0
2014-05-15 15:00:00,28.2,28.39,28.1,28.25,98900.0,28.2,28.39,28.1,28.25,98900.0
2014-05-16 09:30:00,28.29,28.29,27.9,28.03,34500.0,28.29,28.29,27.9,28.03,34500.0
2014-05-16 10:00:00,28.03,28.72,28.03,28.72,24000.0,28.03,28.72,28.03,28.72,24000.0
2014-05-16 11:00:00,28.73,28.89,28.44,28.87,16500.0,28.73,28.89,28.44,28.87,16500.0
2014-05-16 12:00:00,28.85,28.95,28.72,28.95,11200.0,28.85,28.95,28.72,28.95,11200.0
2014-05-16 13:00:00,28.91,28.94,28.77,28.79,27100.0,28.91,28.94,28.77,28.79,27100.0
2014-05-16 14:00:00,28.77,28.9,28.7,28.84,13100.0,28.77,28.9,28.7,28.84,13100.0
2014-05-16 15:00:00,28.87,28.9,28.75,28.88,33100.0,28.87,28.9,28.75,28.88,33100.0
2014-05-19 09:30:00,28.73,29.03,28.58,28.92,32400.0,28.73,29.03,28.58,28.92,32400.0
2014-05-19 10:00:00,28.94,29.07,28.64,28.73,15400.0,28.94,29.07,28.64,28.73,15400.0
2014-05-19 11:00:00,28.72,29.15,28.65,29.01,65000.0,28.72,29.15,28.65,29.01,65000.0
2014-05-19 12:00:00,28.98,29.05,28.85,28.95,27800.0,28.98,29.05,28.85,28.95,27800.0
2014-05-19 13:00:00,28.97,28.99,28.77,28.87,19000.0,28.97,28.99,28.77,28.87,19000.0
2014-05-19 14:00:00,28.86,28.95,28.72,28.9,55700.0,28.86,28.95,28.72,28.9,55700.0
2014-05-19 15:00:00,28.93,28.94,28.81,28.91,118900.0,28.93,28.94,28.81,28.91,118900.0
2014-05-20 09:30:00,28.76,29.05,28.18,28.41,25900.0,28.76,29.05,28.18,28.41,25900.0
2014-05-20 10:00:00,28.49,28.68,28.37,28.63,22900.0,28.49,28.68,28.37,28.63,22900.0
2014-05-20 11:00:00,28.6,28.6,28.3,28.53,39300.0,28.6,28.6,28.3,28.53,39300.0
2014-05-20 12:00:00,28.51,28.51,28.12,28.23,32200.0,28.51,28.51,28.12,28.23,32200.0
2014-05-20 13:00:00,28.23,28.26,27.99,28.12,29500.0,28.23,28.26,27.99,28.12,29500.0
2014-05-20 14:00:00,28.13,28.28,28.13,28.25,34400.0,28.13,28.28,28.13,28.25,34400.0
2014-05-20 15:00:00,28.25,28.44,28.23,28.32,92600.0,28.25,28.44,28.23,28.32,92600.0
2014-05-21 09:30:00,27.84,28.68,27.33,28.54,10900.0,27.84,28.68,27.33,28.54,10900.0
2014-05-21 10:00:00,28.67,28.67,28.48,28.53,15400.0,28.67,28.67,28.48,28.53,15400.0
2014-05-21 11:00:00,28.52,28.63,28.19,28.23,31800.0,28.52,28.63,28.19,28.23,31800.0
2014-05-21 12:00:00,28.23,28.48,28.17,28.48,10100.0,28.23,28.48,28.17,28.48,10100.0
2014-05-21 13:00:00,28.49,28.55,28.45,28.5,6200.0,28.49,28.55,28.45,28.5,6200.0
2014-05-21 14:00:00,28.44,28.55,28.4,28.55,16600.0,28.44,28.55,28.4,28.55,16600.0
2014-05-21 15:00:00,28.53,28.58,28.38,28.44,31600.0,28.53,28.58,28.38,28.44,31600.0
2014-05-22 09:30:00,28.44,28.53,28.11,28.53,11200.0,28.44,28.53,28.11,28.53,11200.0
2014-05-22 10:00:00,28.54,28.56,28.16,28.41,20000.0,28.54,28.56,28.16,28.41,20000.0
2014-05-22 11:00:00,28.39,28.7,28.33,28.66,9800.0,28.39,28.7,28.33,28.66,9800.0
2014-05-22 12:00:00,28.7,28.7,28.42,28.64,14100.0,28.7,28.7,28.42,28.64,14100.0
2014-05-22 13:00:00,28.63,28.7,28.56,28.7,10100.0,28.63,28.7,28.56,28.7,10100.0
2014-05-22 14:00:00,28.7,28.98,28.68,28.81,26700.0,28.7,28.98,28.68,28.81,26700.0
2014-05-22 15:00:00,28.81,28.88,28.76,28.8,53200.0,28.81,28.88,28.76,28.8,53200.0
2014-05-23 09:30:00,28.82,28.92,28.61,28.76,21300.0,28.82,28.92,28.61,28.76,21300.0
2014-05-23 10:00:00,28.82,29.38,28.8,28.83,40900.0,28.82,29.38,28.8,28.83,40900.0
2014-05-23 11:00:00,28.87,29.26,28.85,29.15,125100.0,28.87,29.26,28.85,29.15,125100.0
2014-05-23 12:00:00,29.16,29.28,29.1,29.17,38000.0,29.16,29.28,29.1,29.17,38000.0
2014-05-23 13:00:00,29.17,29.25,29.13,29.18,23600.0,29.17,29.25,29.13,29.18,23600.0
2014-05-23 14:00:00,29.18,29.31,29.16,29.3,27800.0,29.18,29.31,29.16,29.3,27800.0
2014-05-23 15:00:00,29.32,29.35,29.16,29.22,94600.0,29.32,29.35,29.16,29.22,94600.0
2014-05-27 09:30:00,29.36,29.48,29.3,29.47,15700.0,29.36,29.48,29.3,29.47,15700.0
2014-05-27 10:00:00,29.49,29.81,29.37,29.58,79200.0,29.49,29.81,29.37,29.58,79200.0
2014-05-27 11:00:00,29.54,29.67,29.43,29.55,20300.0,29.54,29.67,29.43,29.55,20300.0
2014-05-27 12:00:00,29.55,29.75,29.55,29.67,27300.0,29.55,29.75,29.55,29.67,27300.0
2014-05-27 13:00:00,29.65,29.76,29.63,29.74,29500.0,29.65,29.76,29.63,29.74,29500.0
2014-05-27 14:00:00,29.7,29.73,29.64,29.66,42500.0,29.7,29.73,29.64,29.66,42500.0
2014-05-27 15:00:00,29.65,29.75,29.51,29.72,108400.0,29.65,29.75,29.51,29.72,108400.0
2014-05-28 09:30:00,29.53,29.86,28.85,28.85,9100.0,29.53,29.86,28.85,28.85,9100.0
2014-05-28 10:00:00,28.85,28.86,28.56,28.86,81500.0,28.85,28.86,28.56,28.86,81500.0
2014-05-28 11:00:00,28.93,29.04,28.74,28.96,120800.0,28.93,29.04,28.74,28.96,120800.0
2014-05-28 12:00:00,28.93,29.23,28.93,29.2,33400.0,28.93,29.23,28.93,29.2,33400.0
2014-05-28 13:00:00,29.19,29.19,29.1,29.14,26200.0,29.19,29.19,29.1,29.14,26200.0
2014-05-28 14:00:00,29.16,29.2,28.85,28.9,39700.0,29.16,29.2,28.85,28.9,39700.0
2014-05-28 15:00:00,28.88,28.98,28.6,28.89,218200.0,28.88,28.98,28.6,28.89,218200.0
2014-05-29 09:30:00,28.94,29.08,28.69,28.82,13000.0,28.94,29.08,28.69,28.82,13000.0
2014-05-29 10:00:00,28.75,28.91,28.62,28.87,70400.0,28.75,28.91,28.62,28.87,70400.0
2014-05-29 11:00:00,28.85,28.85,28.29,28.64,52100.0,28.85,28.85,28.29,28.64,52100.0
2014-05-29 12:00:00,28.66,28.86,28.66,28.75,26800.0,28.66,28.86,28.66,28.75,26800.0
2014-05-29 13:00:00,28.75,28.77,28.53,28.71,30800.0,28.75,28.77,28.53,28.71,30800.0
2014-05-29 14:00:00,28.72,28.84,28.56,28.72,38700.0,28.72,28.84,28.56,28.72,38700.0
2014-05-29 15:00:00,28.72,28.82,28.5,28.54,88900.0,28.72,28.82,28.5,28.54,88900.0
2014-05-30 09:30:00,28.62,28.66,28.23,28.23,11400.0,28.62,28.66,28.23,28.23,11400.0
2014-05-30 10:00:00,28.29,28.73,28.29,28.63,246800.0,28.29,28.73,28.29,28.63,246800.0
2014-05-30 11:00:00,28.6,28.6,28.48,28.56,18700.0,28.6,28.6,28.48,28.56,18700.0
2014-05-30 12:00:00,28.53,28.56,28.04,28.09,40500.0,28.53,28.56,28.04,28.09,40500.0
2014-05-30 13:00:00,28.08,28.38,27.92,28.38,29700.0,28.08,28.38,27.92,28.38,29700.0
2014-05-30 14:00:00,28.34,28.64,28.32,28.47,37300.0,28.34,28.64,28.32,28.47,37300.0
2014-05-30 15:00:00,28.43,28.52,28.2,28.39,174800.0,28.43,28.52,28.2,28.39,174800.0
2014-06-02 09:30:00,28.44,28.44,28.02,28.35,29900.0,28.44,28.44,28.02,28.35,29900.0
2014-06-02 10:00:00,28.34,28.42,27.74,27.96,120200.0,28.34,28.42,27.74,27.96,120200.0
2014-06-02 11:00:00,28.0,28.29,28.0,28.19,53800.0,28.0,28.29,28.0,28.19,53800.0
2014-06-02 12:00:00,28.22,28.3,28.14,28.14,43600.0,28.22,28.3,28.14,28.14,43600.0
2014-06-02 13:00:00,28.13,28.14,27.91,28.05,50400.0,28.13,28.14,27.91,28.05,50400.0
2014-06-02 14:00:00,28.05,28.05,27.77,27.84,77800.0,28.05,28.05,27.77,27.84,77800.0
2014-06-02 15:00:00,27.82,28.18,27.81,28.04,133000.0,27.82,28.18,27.81,28.04,133000.0
2014-06-03 09:30:00,28.06,28.13,27.71,27.75,15300.0,28.06,28.13,27.71,27.75,15300.0
2014-06-03 10:00:00,27.81,27.9,27.64,27.87,48500.0,27.81,27.9,27.64,27.87,48500.0
2014-06-03 11:00:00,27.87,27.87,27.41,27.41,25000.0,27.87,27.87,27.41,27.41,25000.0
2014-06-03 12:00:00,27.39,27.63,27.39,27.48,32600.0,27.39,27.63,27.39,27.48,32600.0
2014-06-03 13:00:00,27.48,27.52,27.25,27.42,38100.0,27.48,27.52,27.25,27.42,38100.0
2014-06-03 14:00:00,27.47,27.72,27.47,27.65,67600.0,27.47,27.72,27.47,27.65,67600.0
2014-06-03 15:00:00,27.66,27.79,27.66,27.75,77000.0,27.66,27.79,27.66,27.75,77000.0
2014-06-04 09:30:00,27.69,27.81,27.27,27.43,20600.0,27.69,27.81,27.27,27.43,20600.0
2014-06-04 10:00:00,27.42,27.92,27.41,27.92,21400.0,27.42,27.92,27.41,27.92,21400.0
2014-06-04 11:00:00,27.9,28.0,27.47,27.51,54300.0,27.9,28.0,27.47,27.51,54300.0
2014-06-04 12:00:00,27.5,27.75,27.4,27.74,34400.0,27.5,27.75,27.4,27.74,34400.0
2014-06-04 13:00:00,27.75,27.78,27.64,27.74,48500.0,27.75,27.78,27.64,27.74,48500.0
2014-06-04 14:00:00,27.74,27.82,27.71,27.75,53100.0,27.74,27.82,27.71,27.75,53100.0
2014-06-04 15:00:00,27.75,28.05,27.59,28.0,183500.0,27.75,28.05,27.59,28.0,183500.0
2014-06-05 09:30:00,28.06,28.23,27.9,27.92,18500.0,28.06,28.23,27.9,27.92,18500.0
2014-06-05 10:00:00,27.94,28.11,27.9,28.02,37700.0,27.94,28.11,27.9,28.02,37700.0
2014-06-05 11:00:00,28.04,28.26,27.99,28.24,26300.0,28.04,28.26,27.99,28.24,26300.0
2014-06-05 12:00:00,28.25,28.4,28.16,28.33,24800.0,28.25,28.4,28.16,28.33,24800.0
2014-06-05 13:00:00,28.3,28.65,28.25,28.48,123000.0,28.3,28.65,28.25,28.48,123000.0
2014-06-05 14:00:00,28.51,28.55,28.45,28.52,66600.0,28.51,28.55,28.45,28.52,66600.0
2014-06-05 15:00:00,28.53,28.56,28.37,28.43,45900.0,28.53,28.56,28.37,28.43,45900.0
2014-06-06 09:30:00,28.43,28.84,28.35,28.52,34400.0,28.43,28.84,28.35,28.52,34400.0
2014-06-06 10:00:00,28.6,28.77,28.5,28.57,32600.0,28.6,28.77,28.5,28.57,32600.0
2014-06-06 11:00:00,28.55,28.58,28.47,28.47,68600.0,28.55,28.58,28.47,28.47,68600.0
2014-06-06 12:00:00,28.46,28.67,28.39,28.67,32400.0,28.46,28.67,28.39,28.67,32400.0
2014-06-06 13:00:00,28.66,28.7,28.56,28.63,38000.0,28.66,28.7,28.56,28.63,38000.0
2014-06-06 14:00:00,28.63,28.64,28.6,28.61,58300.0,28.63,28.64,28.6,28.61,58300.0
2014-06-06 15:00:00,28.6,28.62,28.51,28.59,130700.0,28.6,28.62,28.51,28.59,130700.0
2014-06-09 09:30:00,28.68,28.75,28.51,28.7,169300.0,28.68,28.75,28.51,28.7,169300.0
2014-06-09 10:00:00,28.7,28.7,28.22,28.3,96500.0,28.7,28.7,28.22,28.3,96500.0
2014-06-09 11:00:00,28.26,28.55,28.13,28.22,39200.0,28.26,28.55,28.13,28.22,39200.0
2014-06-09 12:00:00,28.25,28.32,28.04,28.21,77400.0,28.25,28.32,28.04,28.21,77400.0
2014-06-09 13:00:00,28.21,28.27,27.9,27.98,60900.0,28.21,28.27,27.9,27.98,60900.0
2014-06-09 14:00:00,27.98,28.04,27.69,27.7,100300.0,27.98,28.04,27.69,27.7,100300.0
2014-06-09 15:00:00,27.69,28.42,27.59,28.19,317600.0,27.69,28.42,27.59,28.19,317600.0
2014-06-10 09:30:00,29.45,29.92,29.22,29.84,258100.0,29.45,29.92,29.22,29.84,258100.0
2014-06-10 10:00:00,29.85,29.85,29.25,29.45,211000.0,29.85,29.85,29.25,29.45,211000.0
2014-06-10 11:00:00,29.45,29.78,29.45,29.71,94400.0,29.45,29.78,29.45,29.71,94400.0
2014-06-10 12:00:00,29.71,29.72,29.51,29.7,67200.0,29.71,29.72,29.51,29.7,67200.0
2014-06-10 13:00:00,29.7,29.85,29.55,29.68,73300.0,29.7,29.85,29.55,29.68,73300.0
2014-06-10 14:00:00,29.67,29.73,29.61,29.61,66000.0,29.67,29.73,29.61,29.61,66000.0
2014-06-10 15:00:00,29.62,29.81,29.54,29.67,246600.0,29.62,29.81,29.54,29.67,246600.0
2014-06-11 09:30:00,29.72,29.72,29.27,29.45,79000.0,29.72,29.72,29.27,29.45,79000.0
2014-06-11 10:00:00,29.46,29.53,29.33,29.51,43400.0,29.46,29.53,29.33,29.51,43400.0
2014-06-11 11:00:00,29.49,29.84,29.41,29.84,34500.0,29.49,29.84,29.41,29.84,34500.0
2014-06-11 12:00:00,29.82,29.99,29.72,29.78,42600.0,29.82,29.99,29.72,29.78,42600.0
2014-06-11 13:00:00,29.74,29.79,29.56,29.73,34800.0,29.74,29.79,29.56,29.73,34800.0
2014-06-11 14:00:00,29.73,29.75,29.62,29.68,28500.0,29.73,29.75,29.62,29.68,28500.0
2014-06-11 15:00:00,29.69,29.95,29.67,29.9,124600.0,29.69,29.95,29.67,29.9,124600.0
2014-06-12 09:30:00,29.87,29.94,29.4,29.43,14400.0,29.87,29.94,29.4,29.43,14400.0
2014-06-12 10:00:00,29.4,29.58,29.38,29.51,32600.0,29.4,29.58,29.38,29.51,32600.0
2014-06-12 11:00:00,29.55,29.71,29.48,29.62,35600.0,29.55,29.71,29.48,29.62,35600.0
2014-06-12 12:00:00,29.6,29.72,29.48,29.65,65700.0,29.6,29.72,29.48,29.65,65700.0
2014-06-12 13:00:00,29.62,29.64,29.37,29.4,49000.0,29.62,29.64,29.37,29.4,49000.0
2014-06-12 14:00:00,29.4,29.68,29.31,29.47,91200.0,29.4,29.68,29.31,29.47,91200.0
2014-06-12 15:00:00,29.49,29.69,29.38,29.62,151700.0,29.49,29.69,29.38,29.62,151700.0
2014-06-13 09:30:00,29.64,29.64,29.0,29.18,18000.0,29.64,29.64,29.0,29.18,18000.0
2014-06-13 10:00:00,29.18,29.73,29.18,29.58,94100.0,29.18,29.73,29.18,29.58,94100.0
2014-06-13 11:00:00,29.59,29.79,29.53,29.68,102500.0,29.59,29.79,29.53,29.68,102500.0
2014-06-13 12:00:00,29.68,29.81,29.64,29.7,45900.0,29.68,29.81,29.64,29.7,45900.0
2014-06-13 13:00:00,29.7,29.87,29.59,29.73,100900.0,29.7,29.87,29.59,29.73,100900.0
2014-06-13 14:00:00,29.75,29.83,29.63,29.78,113800.0,29.75,29.83,29.63,29.78,113800.0
2014-06-13 15:00:00,29.78,29.84,29.63,29.68,186700.0,29.78,29.84,29.63,29.68,186700.0
2014-06-16 09:30:00,29.78,29.98,29.76,29.85,7200.0,29.78,29.98,29.76,29.85,7200.0
2014-06-16 10:00:00,29.98,30.38,29.9,30.36,67900.0,29.98,30.38,29.9,30.36,67900.0
2014-06-16 11:00:00,30.36,30.44,30.29,30.39,95900.0,30.36,30.44,30.29,30.39,95900.0
2014-06-16 12:00:00,30.4,30.64,30.31,30.49,52800.0,30.4,30.64,30.31,30.49,52800.0
2014-06-16 13:00:00,30.49,30.53,30.45,30.47,33100.0,30.49,30.53,30.45,30.47,33100.0
2014-06-16 14:00:00,30.47,30.57,30.44,30.44,125500.0,30.47,30.57,30.44,30.44,125500.0
2014-06-16 15:00:00,30.43,30.53,30.35,30.51,154500.0,30.43,30.53,30.35,30.51,154500.0
2014-06-17 09:30:00,30.67,30.92,30.58,30.75,38100.0,30.67,30.92,30.58,30.75,38100.0
2014-06-17 10:00:00,30.77,30.93,30.36,30.49,121500.0,30.77,30.93,30.36,30.49,121500.0
2014-06-17 11:00:00,30.51,30.93,30.48,30.9,36900.0,30.51,30.93,30.48,30.9,36900.0
2014-06-17 12:00:00,30.89,31.11,30.85,31.05,16000.0,30.89,31.11,30.85,31.05,16000.0
2014-06-17 13:00:00,31.05,31.19,30.99,31.04,24400.0,31.05,31.19,30.99,31.04,24400.0
2014-06-17 14:00:00,31.03,31.06,30.96,30.99,31400.0,31.03,31.06,30.96,30.99,31400.0
2014-06-17 15:00:00,31.01,31.08,30.93,30.96,83200.0,31.01,31.08,30.93,30.96,83200.0
2014-06-18 09:30:00,30.92,31.22,30.74,30.9,18400.0,30.92,31.22,30.74,30.9,18400.0
2014-06-18 10:00:00,30.93,30.95,30.61,30.76,50500.0,30.93,30.95,30.61,30.76,50500.0
2014-06-18 11:00:00,30.73,31.0,30.71,30.8,86300.0,30.73,31.0,30.71,30.8,86300.0
2014-06-18 12:00:00,30.83,30.98,30.75,30.87,103500.0,30.83,30.98,30.75,30.87,103500.0
2014-06-18 13:00:00,30.87,31.1,30.87,31.05,87000.0,30.87,31.1,30.87,31.05,87000.0
2014-06-18 14:00:00,31.04,31.31,31.02,31.2,273000.0,31.04,31.31,31.02,31.2,273000.0
2014-06-18 15:00:00,31.21,31.52,31.19,31.38,234600.0,31.21,31.52,31.19,31.38,234600.0
2014-06-19 09:30:00,31.31,31.31,31.06,31.2,32600.0,31.31,31.31,31.06,31.2,32600.0
2014-06-19 10:00:00,31.22,31.22,30.69,30.82,131600.0,31.22,31.22,30.69,30.82,131600.0
2014-06-19 11:00:00,30.84,30.94,30.7,30.85,57000.0,30.84,30.94,30.7,30.85,57000.0
2014-06-19 12:00:00,30.87,31.03,30.86,31.0,53200.0,30.87,31.03,30.86,31.0,53200.0
2014-06-19 13:00:00,31.01,31.02,30.82,30.83,109300.0,31.01,31.02,30.82,30.83,109300.0
2014-06-19 14:00:00,30.84,31.13,30.83,31.1,68600.0,30.84,31.13,30.83,31.1,68600.0
2014-06-19 15:00:00,31.11,31.28,31.08,31.25,118300.0,31.11,31.28,31.08,31.25,118300.0
2014-06-20 09:30:00,31.37,31.4,31.15,31.2,67300.0,31.37,31.4,31.15,31.2,67300.0
2014-06-20 10:00:00,31.19,31.43,30.98,31.43,39300.0,31.19,31.43,30.98,31.43,39300.0
2014-06-20 11:00:00,31.42,31.69,31.41,31.64,75400.0,31.42,31.69,31.41,31.64,75400.0
2014-06-20 12:00:00,31.67,31.7,31.57,31.69,24500.0,31.67,31.7,31.57,31.69,24500.0
2014-06-20 13:00:00,31.7,31.7,31.58,31.58,37200.0,31.7,31.7,31.58,31.58,37200.0
2014-06-20 14:00:00,31.6,31.63,31.51,31.52,40300.0,31.6,31.63,31.51,31.52,40300.0
2014-06-20 15:00:00,31.52,31.74,31.41,31.6,271200.0,31.52,31.74,31.41,31.6,271200.0
2014-06-23 09:30:00,32.57,33.12,32.17,32.17,89300.0,32.57,33.12,32.17,32.17,89300.0
2014-06-23 10:00:00,32.22,32.36,32.01,32.18,104100.0,32.22,32.36,32.01,32.18,104100.0
2014-06-23 11:00:00,32.17,32.25,32.05,32.07,47700.0,32.17,32.25,32.05,32.07,47700.0
2014-06-23 12:00:00,32.09,32.12,31.73,31.73,59200.0,32.09,32.12,31.73,31.73,59200.0
2014-06-23 13:00:00,31.71,31.76,31.14,31.27,105200.0,31.71,31.76,31.14,31.27,105200.0
2014-06-23 14:00:00,31.26,31.41,31.09,31.23,110700.0,31.26,31.41,31.09,31.23,110700.0
2014-06-23 15:00:00,31.23,31.59,31.18,31.53,243600.0,31.23,31.59,31.18,31.53,243600.0
2014-06-24 09:30:00,31.41,31.54,31.31,31.39,10200.0,31.41,31.54,31.31,31.39,10200.0
2014-06-24 10:00:00,31.42,31.82,31.41,31.8,43800.0,31.42,31.82,31.41,31.8,43800.0
2014-06-24 11:00:00,31.8,31.98,31.77,31.79,37200.0,31.8,31.98,31.77,31.79,37200.0
2014-06-24 12:00:00,31.77,31.84,31.63,31.77,26000.0,31.77,31.84,31.63,31.77,26000.0
2014-06-24 13:00:00,31.77,31.79,31.34,31.34,35800.0,31.77,31.79,31.34,31.34,35800.0
2014-06-24 14:00:00,31.35,31.46,31.25,31.31,51800.0,31.35,31.46,31.25,31.31,51800.0
2014-06-24 15:00:00,31.31,31.31,31.01,31.17,109200.0,31.31,31.31,31.01,31.17,109200.0
2014-06-25 09:30:00,31.25,32.01,31.02,31.83,88800.0,31.25,32.01,31.02,31.83,88800.0
2014-06-25 10:00:00,31.85,31.91,31.15,31.71,100600.0,31.85,31.91,31.15,31.71,100600.0
2014-06-25 11:00:00,31.76,31.82,31.11,31.54,97500.0,31.76,31.82,31.11,31.54,97500.0
2014-06-25 12:00:00,31.5,31.86,31.39,31.81,82200.0,31.5,31.86,31.39,31.81,82200.0
2014-06-25 13:00:00,31.82,32.0,31.75,31.95,35700.0,31.82,32.0,31.75,31.95,35700.0
2014-06-25 14:00:00,31.96,31.97,31.78,31.96,41200.0,31.96,31.97,31.78,31.96,41200.0
2014-06-25 15:00:00,31.95,31.98,31.71,31.89,109500.0,31.95,31.98,31.71,31.89,109500.0
2014-06-26 09:30:00,31.81,32.0,31.08,31.08,44000.0,31.81,32.0,31.08,31.08,44000.0
2014-06-26 10:00:00,31.06,31.32,30.86,31.21,105400.0,31.06,31.32,30.86,31.21,105400.0
2014-06-26 11:00:00,31.22,31.34,31.18,31.25,134700.0,31.22,31.34,31.18,31.25,134700.0
2014-06-26 12:00:00,31.25,31.26,30.96,30.96,82700.0,31.25,31.26,30.96,30.96,82700.0
2014-06-26 13:00:00,30.96,31.12,30.91,31.02,62500.0,30.96,31.12,30.91,31.02,62500.0
2014-06-26 14:00:00,30.98,31.15,30.98,31.11,71400.0,30.98,31.15,30.98,31.11,71400.0
2014-06-26 15:00:00,31.15,31.16,30.98,31.02,123800.0,31.15,31.16,30.98,31.02,123800.0
2014-06-27 09:30:00,30.32,31.3,30.32,31.29,27200.0,30.32,31.3,30.32,31.29,27200.0
2014-06-27 10:00:00,31.29,31.36,31.05,31.18,38200.0,31.29,31.36,31.05,31.18,38200.0
2014-06-27 11:00:00,31.19,31.29,31.12,31.24,45000.0,31.19,31.29,31.12,31.24,45000.0
2014-06-27 12:00:00,31.25,31.52,31.23,31.35,35700.0,31.25,31.52,31.23,31.35,35700.0
2014-06-27 13:00:00,31.35,31.4,31.14,31.16,29200.0,31.35,31.4,31.14,31.16,29200.0
2014-06-27 14:00:00,31.17,31.23,31.17,31.2,36800.0,31.17,31.23,31.17,31.2,36800.0
2014-06-27 15:00:00,31.22,31.26,30.83,31.05,329900.0,31.22,31.26,30.83,31.05,329900.0
2014-06-30 09:30:00,31.1,31.18,30.89,31.0,9700.0,31.1,31.18,30.89,31.0,9700.0
2014-06-30 10:00:00,30.96,31.44,30.96,31.32,25900.0,30.96,31.44,30.96,31.32,25900.0
2014-06-30 11:00:00,31.33,31.65,31.25,31.55,23400.0,31.33,31.65,31.25,31.55,23400.0
2014-06-30 12:00:00,31.56,31.75,31.56,31.74,15500.0,31.56,31.75,31.56,31.74,15500.0
2014-06-30 13:00:00,31.75,31.77,31.68,31.77,14300.0,31.75,31.77,31.68,31.77,14300.0
2014-06-30 14:00:00,31.77,31.85,31.76,31.79,23800.0,31.77,31.85,31.76,31.79,23800.0
2014-06-30 15:00:00,31.78,31.88,31.77,31.87,79200.0,31.78,31.88,31.77,31.87,79200.0
2014-07-01 09:30:00,31.93,32.39,31.74,32.34,10700.0,31.93,32.39,31.74,32.34,10700.0
2014-07-01 10:00:00,32.36,32.38,31.9,32.05,21900.0,32.36,32.38,31.9,32.05,21900.0
2014-07-01 11:00:00,32.05,32.59,31.83,32.05,78300.0,32.05,32.59,31.83,32.05,78300.0
2014-07-01 12:00:00,32.05,32.05,31.82,31.94,47800.0,32.05,32.05,31.82,31.94,47800.0
2014-07-01 13:00:00,31.96,32.06,31.84,31.86,53300.0,31.96,32.06,31.84,31.86,53300.0
2014-07-01 14:00:00,31.86,31.89,31.52,31.58,47000.0,31.86,31.89,31.52,31.58,47000.0
2014-07-01 15:00:00,31.61,31.84,31.54,31.54,74800.0,31.61,31.84,31.54,31.54,74800.0
2014-07-02 09:30:00,31.64,31.89,31.21,31.53,13200.0,31.64,31.89,31.21,31.53,13200.0
2014-07-02 10:00:00,31.59,31.7,31.31,31.48,42500.0,31.59,31.7,31.31,31.48,42500.0
2014-07-02 11:00:00,31.51,31.55,31.18,31.25,26000.0,31.51,31.55,31.18,31.25,26000.0
2014-07-02 12:00:00,31.26,31.3,31.19,31.3,18700.0,31.26,31.3,31.19,31.3,18700.0
2014-07-02 13:00:00,31.31,31.33,31.2,31.27,17400.0,31.31,31.33,31.2,31.27,17400.0
2014-07-02 14:00:00,31.27,31.27,31.09,31.09,23600.0,31.27,31.27,31.09,31.09,23600.0
2014-07-02 15:00:00,31.1,31.22,31.1,31.2,57800.0,31.1,31.22,31.1,31.2,57800.0
2014-07-03 09:30:00,31.35,31.6,31.13,31.56,18300.0,31.35,31.6,31.13,31.56,18300.0
2014-07-03 10:00:00,31.57,31.66,31.44,31.5,30500.0,31.57,31.66,31.44,31.5,30500.0
2014-07-03 11:00:00,31.52,31.52,31.44,31.5,53600.0,31.52,31.52,31.44,31.5,53600.0
2014-07-03 12:00:00,31.5,31.51,31.41,31.46,76000.0,31.5,31.51,31.41,31.46,76000.0
2014-07-07 09:30:00,31.49,31.55,31.25,31.45,13900.0,31.49,31.55,31.25,31.45,13900.0
2014-07-07 10:00:00,31.44,31.54,31.15,31.16,27400.0,31.44,31.54,31.15,31.16,27400.0
2014-07-07 11:00:00,31.19,31.33,30.94,31.01,79700.0,31.19,31.33,30.94,31.01,79700.0
2014-07-07 12:00:00,31.09,31.2,30.91,31.0,37100.0,31.09,31.2,30.91,31.0,37100.0
2014-07-07 13:00:00,31.0,31.01,30.78,30.8,20900.0,31.0,31.01,30.78,30.8,20900.0
2014-07-07 14:00:00,30.78,30.8,30.48,30.61,38600.0,30.78,30.8,30.48,30.61,38600.0
2014-07-07 15:00:00,30.62,30.79,30.62,30.7,68000.0,30.62,30.79,30.62,30.7,68000.0
2014-07-08 09:30:00,30.69,30.77,29.71,29.94,39200.0,30.69,30.77,29.71,29.94,39200.0
2014-07-08 10:00:00,29.97,30.14,29.9,30.04,78400.0,29.97,30.14,29.9,30.04,78400.0
2014-07-08 11:00:00,30.04,30.11,29.92,29.99,80700.0,30.04,30.11,29.92,29.99,80700.0
2014-07-08 12:00:00,30.0,30.1,29.86,30.04,32000.0,30.0,30.1,29.86,30.04,32000.0
2014-07-08 13:00:00,30.01,30.11,30.0,30.02,41900.0,30.01,30.11,30.0,30.02,41900.0
2014-07-08 14:00:00,30.02,30.09,29.99,30.0,63800.0,30.02,30.09,29.99,30.0,63800.0
2014-07-08 15:00:00,30.01,30.2,29.97,30.1,172700.0,30.01,30.2,29.97,30.1,172700.0
2014-07-09 09:30:00,30.13,30.3,29.83,29.97,51000.0,30.13,30.3,29.83,29.97,51000.0
2014-07-09 10:00:00,29.92,30.03,29.81,29.9,65200.0,29.92,30.03,29.81,29.9,65200.0
2014-07-09 11:00:00,29.85,29.96,29.7,29.75,36900.0,29.85,29.96,29.7,29.75,36900.0
2014-07-09 12:00:00,29.73,29.77,29.45,29.6,48900.0,29.73,29.77,29.45,29.6,48900.0
2014-07-09 13:00:00,29.59,29.72,29.54,29.71,154500.0,29.59,29.72,29.54,29.71,154500.0
2014-07-09 14:00:00,29.69,29.84,29.64,29.71,87400.0,29.69,29.84,29.64,29.71,87400.0
2014-07-09 15:00:00,29.72,30.18,29.69,30.15,308100.0,29.72,30.18,29.69,30.15,308100.0
2014-07-10 09:30:00,29.72,30.14,29.62,30.14,59400.0,29.72,30.14,29.62,30.14,59400.0
2014-07-10 10:00:00,30.11,30.36,29.97,30.07,76000.0,30.11,30.36,29.97,30.07,76000.0
2014-07-10 11:00:00,30.05,30.11,29.96,30.1,120300.0,30.05,30.11,29.96,30.1,120300.0
2014-07-10 12:00:00,30.11,30.13,29.99,30.02,48500.0,30.11,30.13,29.99,30.02,48500.0
2014-07-10 13:00:00,30.0,30.09,30.0,30.04,41800.0,30.0,30.09,30.0,30.04,41800.0
2014-07-10 14:00:00,30.04,30.08,30.0,30.01,132200.0,30.04,30.08,30.0,30.01,132200.0
2014-07-10 15:00:00,30.01,30.13,29.99,30.1,127800.0,30.01,30.13,29.99,30.1,127800.0
2014-07-11 09:30:00,30.2,30.23,29.97,30.07,29200.0,30.2,30.23,29.97,30.07,29200.0
2014-07-11 10:00:00,30.01,30.1,29.97,29.97,162100.0,30.01,30.1,29.97,29.97,162100.0
2014-07-11 11:00:00,29.99,30.05,29.97,30.03,36800.0,29.99,30.05,29.97,30.03,36800.0
2014-07-11 12:00:00,30.01,30.04,29.99,30.04,15300.0,30.01,30.04,29.99,30.04,15300.0
2014-07-11 13:00:00,30.02,30.17,30.02,30.15,13800.0,30.02,30.17,30.02,30.15,13800.0
2014-07-11 14:00:00,30.15,30.16,30.09,30.14,114100.0,30.15,30.16,30.09,30.14,114100.0
2014-07-11 15:00:00,30.13,30.15,30.01,30.06,173000.0,30.13,30.15,30.01,30.06,173000.0
2014-07-14 09:30:00,30.34,30.34,29.6,29.63,60300.0,30.34,30.34,29.6,29.63,60300.0
2014-07-14 10:00:00,29.63,29.66,29.2,29.3,113300.0,29.63,29.66,29.2,29.3,113300.0
2014-07-14 11:00:00,29.3,29.34,29.06,29.14,161200.0,29.3,29.34,29.06,29.14,161200.0
2014-07-14 12:00:00,29.13,29.22,28.95,29.14,195900.0,29.13,29.22,28.95,29.14,195900.0
2014-07-14 13:00:00,29.15,30.28,29.15,30.08,222500.0,29.15,30.28,29.15,30.08,222500.0
2014-07-14 14:00:00,30.08,30.49,29.77,29.82,288500.0,30.08,30.49,29.77,29.82,288500.0
2014-07-14 15:00:00,29.82,29.9,29.56,29.8,344100.0,29.82,29.9,29.56,29.8,344100.0
2014-07-15 09:30:00,29.92,29.98,29.34,29.4,52600.0,29.92,29.98,29.34,29.4,52600.0
2014-07-15 10:00:00,29.36,29.56,28.98,29.1,231600.0,29.36,29.56,28.98,29.1,231600.0
2014-07-15 11:00:00,29.08,29.17,28.95,28.97,118200.0,29.08,29.17,28.95,28.97,118200.0
2014-07-15 12:00:00,28.99,29.42,28.96,29.35,58400.0,28.99,29.42,28.96,29.35,58400.0
2014-07-15 13:00:00,29.37,29.69,29.32,29.45,105300.0,29.37,29.69,29.32,29.45,105300.0
2014-07-15 14:00:00,29.46,29.47,28.95,28.96,132000.0,29.46,29.47,28.95,28.96,132000.0
2014-07-15 15:00:00,28.96,29.06,28.94,29.0,252000.0,28.96,29.06,28.94,29.0,252000.0
2014-07-16 09:30:00,29.16,29.32,28.66,28.87,23300.0,29.16,29.32,28.66,28.87,23300.0
2014-07-16 10:00:00,28.93,29.14,28.71,28.96,108700.0,28.93,29.14,28.71,28.96,108700.0
2014-07-16 11:00:00,28.98,29.24,28.95,29.22,92800.0,28.98,29.24,28.95,29.22,92800.0
2014-07-16 12:00:00,29.21,29.34,29.1,29.15,33100.0,29.21,29.34,29.1,29.15,33100.0
2014-07-16 13:00:00,29.19,29.41,29.16,29.41,18000.0,29.19,29.41,29.16,29.41,18000.0
2014-07-16 14:00:00,29.4,29.42,29.12,29.22,57700.0,29.4,29.42,29.12,29.22,57700.0
2014-07-16 15:00:00,29.21,29.24,28.9,28.96,143300.0,29.21,29.24,28.9,28.96,143300.0
2014-07-17 09:30:00,32.07,33.59,31.2,31.41,321000.0,32.07,33.59,31.2,31.41,321000.0
2014-07-17 10:00:00,31.41,32.3,31.36,32.04,282600.0,31.41,32.3,31.36,32.04,282600.0
2014-07-17 11:00:00,32.05,32.05,31.21,31.24,174300.0,32.05,32.05,31.21,31.24,174300.0
2014-07-17 12:00:00,31.23,31.93,31.14,31.56,115900.0,31.23,31.93,31.14,31.56,115900.0
2014-07-17 13:00:00,31.55,31.58,31.22,31.25,54500.0,31.55,31.58,31.22,31.25,54500.0
2014-07-17 14:00:00,31.26,31.39,31.0,31.29,85700.0,31.26,31.39,31.0,31.29,85700.0
2014-07-17 15:00:00,31.3,31.51,31.02,31.35,254700.0,31.3,31.51,31.02,31.35,254700.0
2014-07-18 09:30:00,30.12,31.13,30.12,30.9,41400.0,30.12,31.13,30.12,30.9,41400.0
2014-07-18 10:00:00,30.95,31.62,30.91,31.61,104000.0,30.95,31.62,30.91,31.61,104000.0
2014-07-18 11:00:00,31.59,31.67,31.3,31.32,97500.0,31.59,31.67,31.3,31.32,97500.0
2014-07-18 12:00:00,31.31,31.34,31.04,31.2,81900.0,31.31,31.34,31.04,31.2,81900.0
2014-07-18 13:00:00,31.19,31.28,31.14,31.26,43400.0,31.19,31.28,31.14,31.26,43400.0
2014-07-18 14:00:00,31.22,31.37,31.17,31.17,72900.0,31.22,31.37,31.17,31.17,72900.0
2014-07-18 15:00:00,31.17,31.37,31.11,31.25,126500.0,31.17,31.37,31.11,31.25,126500.0
2014-07-21 09:30:00,31.24,31.68,31.13,31.61,27100.0,31.24,31.68,31.13,31.61,27100.0
2014-07-21 10:00:00,31.56,31.75,31.51,31.68,52100.0,31.56,31.75,31.51,31.68,52100.0
2014-07-21 11:00:00,31.65,31.83,31.61,31.75,32000.0,31.65,31.83,31.61,31.75,32000.0
2014-07-21 12:00:00,31.75,31.94,31.69,31.82,45400.0,31.75,31.94,31.69,31.82,45400.0
2014-07-21 13:00:00,31.82,31.91,31.76,31.87,33100.0,31.82,31.91,31.76,31.87,33100.0
2014-07-21 14:00:00,31.87,32.0,31.82,31.93,35200.0,31.87,32.0,31.82,31.93,35200.0
2014-07-21 15:00:00,31.92,32.0,31.77,31.81,105200.0,31.92,32.0,31.77,31.81,105200.0
2014-07-22 09:30:00,31.84,32.33,31.78,32.17,69000.0,31.84,32.33,31.78,32.17,69000.0
2014-07-22 10:00:00,32.17,32.34,32.03,32.34,83600.0,32.17,32.34,32.03,32.34,83600.0
2014-07-22 11:00:00,32.34,32.45,32.17,32.19,101800.0,32.34,32.45,32.17,32.19,101800.0
2014-07-22 12:00:00,32.2,32.25,32.05,32.17,39700.0,32.2,32.25,32.05,32.17,39700.0
2014-07-22 13:00:00,32.17,32.24,31.94,32.01,40100.0,32.17,32.24,31.94,32.01,40100.0
2014-07-22 14:00:00,32.03,32.16,31.91,32.1,44300.0,32.03,32.16,31.91,32.1,44300.0
2014-07-22 15:00:00,32.12,32.18,32.05,32.07,134800.0,32.12,32.18,32.05,32.07,134800.0
2014-07-23 09:30:00,31.96,32.03,31.78,31.78,21800.0,31.96,32.03,31.78,31.78,21800.0
2014-07-23 10:00:00,31.74,32.0,31.55,31.55,63900.0,31.74,32.0,31.55,31.55,63900.0
2014-07-23 11:00:00,31.55,31.8,31.55,31.69,39900.0,31.55,31.8,31.55,31.69,39900.0
2014-07-23 12:00:00,31.71,31.71,31.35,31.35,33200.0,31.71,31.71,31.35,31.35,33200.0
2014-07-23 13:00:00,31.37,31.44,31.31,31.44,16600.0,31.37,31.44,31.31,31.44,16600.0
2014-07-23 14:00:00,31.42,31.5,31.41,31.43,22500.0,31.42,31.5,31.41,31.43,22500.0
2014-07-23 15:00:00,31.44,31.56,31.39,31.51,88400.0,31.44,31.56,31.39,31.51,88400.0
2014-07-24 09:30:00,31.68,31.92,31.54,31.82,17600.0,31.68,31.92,31.54,31.82,17600.0
2014-07-24 10:00:00,31.82,32.15,31.78,31.92,28300.0,31.82,32.15,31.78,31.92,28300.0
2014-07-24 11:00:00,31.86,32.07,31.8,31.99,59900.0,31.86,32.07,31.8,31.99,59900.0
2014-07-24 12:00:00,31.97,32.24,31.95,32.18,44100.0,31.97,32.24,31.95,32.18,44100.0
2014-07-24 13:00:00,32.17,32.18,31.95,32.11,43200.0,32.17,32.18,31.95,32.11,43200.0
2014-07-24 14:00:00,32.1,32.23,32.07,32.2,29600.0,32.1,32.23,32.07,32.2,29600.0
2014-07-24 15:00:00,32.19,32.2,32.15,32.15,85200.0,32.19,32.2,32.15,32.15,85200.0
2014-07-25 09:30:00,32.54,32.86,32.28,32.74,106400.0,32.54,32.86,32.28,32.74,106400.0
2014-07-25 10:00:00,32.75,32.8,32.43,32.7,110800.0,32.75,32.8,32.43,32.7,110800.0
2014-07-25 11:00:00,32.72,32.87,32.64,32.85,81400.0,32.72,32.87,32.64,32.85,81400.0
2014-07-25 12:00:00,32.86,33.08,32.85,32.96,236500.0,32.86,33.08,32.85,32.96,236500.0
2014-07-25 13:00:00,32.95,33.03,32.89,33.0,110900.0,32.95,33.03,32.89,33.0,110900.0
2014-07-25 14:00:00,33.0,33.14,32.96,33.14,142000.0,33.0,33.14,32.96,33.14,142000.0
2014-07-25 15:00:00,33.12,33.14,32.99,33.05,196500.0,33.12,33.14,32.99,33.05,196500.0
2014-07-28 09:30:00,33.18,33.2,32.68,32.79,22100.0,33.18,33.2,32.68,32.79,22100.0
2014-07-28 10:00:00,32.74,32.81,32.54,32.74,61800.0,32.74,32.81,32.54,32.74,61800.0
2014-07-28 11:00:00,32.73,32.84,32.59,32.59,41900.0,32.73,32.84,32.59,32.59,41900.0
2014-07-28 12:00:00,32.58,32.81,32.55,32.8,33500.0,32.58,32.81,32.55,32.8,33500.0
2014-07-28 13:00:00,32.79,32.88,32.71,32.78,19400.0,32.79,32.88,32.71,32.78,19400.0
2014-07-28 14:00:00,32.76,32.83,32.66,32.69,27500.0,32.76,32.83,32.66,32.69,27500.0
2014-07-28 15:00:00,32.67,32.71,32.57,32.6,66200.0,32.67,32.71,32.57,32.6,66200.0
2014-07-29 09:30:00,32.53,32.53,32.04,32.29,16800.0,32.53,32.53,32.04,32.29,16800.0
2014-07-29 10:00:00,32.24,32.46,32.11,32.39,33200.0,32.24,32.46,32.11,32.39,33200.0
2014-07-29 11:00:00,32.36,32.62,32.27,32.59,27800.0,32.36,32.62,32.27,32.59,27800.0
2014-07-29 12:00:00,32.6,32.92,32.55,32.89,20100.0,32.6,32.92,32.55,32.89,20100.0
2014-07-29 13:00:00,32.89,33.0,32.84,32.91,19800.0,32.89,33.0,32.84,32.91,19800.0
2014-07-29 14:00:00,32.9,32.97,32.77,32.87,24000.0,32.9,32.97,32.77,32.87,24000.0
2014-07-29 15:00:00,32.84,32.92,32.74,32.79,85300.0,32.84,32.92,32.74,32.79,85300.0
2014-07-30 09:30:00,32.84,33.19,32.82,32.99,45700.0,32.84,33.19,32.82,32.99,45700.0
2014-07-30 10:00:00,32.95,33.05,32.71,32.87,56300.0,32.95,33.05,32.71,32.87,56300.0
2014-07-30 11:00:00,32.85,33.04,32.79,32.91,37900.0,32.85,33.04,32.79,32.91,37900.0
2014-07-30 12:00:00,32.9,33.02,32.86,32.9,26800.0,32.9,33.02,32.86,32.9,26800.0
2014-07-30 13:00:00,32.91,32.97,32.79,32.94,41400.0,32.91,32.97,32.79,32.94,41400.0
2014-07-30 14:00:00,32.96,33.34,32.86,33.29,125000.0,32.96,33.34,32.86,33.29,125000.0
2014-07-30 15:00:00,33.28,33.42,33.19,33.26,124700.0,33.28,33.42,33.19,33.26,124700.0
2014-07-31 09:30:00,33.14,33.18,32.74,32.93,66300.0,33.14,33.18,32.74,32.93,66300.0
2014-07-31 10:00:00,32.98,32.98,32.46,32.5,35600.0,32.98,32.98,32.46,32.5,35600.0
2014-07-31 11:00:00,32.5,32.62,32.48,32.57,36700.0,32.5,32.62,32.48,32.57,36700.0
2014-07-31 12:00:00,32.53,32.59,32.46,32.58,22000.0,32.53,32.59,32.46,32.58,22000.0
2014-07-31 13:00:00,32.57,32.71,32.53,32.7,31200.0,32.57,32.71,32.53,32.7,31200.0
2014-07-31 14:00:00,32.7,32.9,32.7,32.71,25300.0,32.7,32.9,32.7,32.71,25300.0
2014-07-31 15:00:00,32.72,32.81,32.61,32.75,90700.0,32.72,32.81,32.61,32.75,90700.0
2014-08-01 09:30:00,32.77,32.77,32.34,32.5,7900.0,32.77,32.77,32.34,32.5,7900.0
2014-08-01 10:00:00,32.45,32.62,32.39,32.5,24900.0,32.45,32.62,32.39,32.5,24900.0
2014-08-01 11:00:00,32.51,32.53,31.93,31.98,31500.0,32.51,32.53,31.93,31.98,31500.0
2014-08-01 12:00:00,31.97,32.27,31.94,32.13,26400.0,31.97,32.27,31.94,32.13,26400.0
2014-08-01 13:00:00,32.13,32.41,32.13,32.41,14900.0,32.13,32.41,32.13,32.41,14900.0
2014-08-01 14:00:00,32.42,32.62,32.38,32.56,19900.0,32.42,32.62,32.38,32.56,19900.0
2014-08-01 15:00:00,32.53,32.67,32.52,32.55,80500.0,32.53,32.67,32.52,32.55,80500.0
2014-08-04 09:30:00,32.6,32.91,32.49,32.86,6100.0,32.6,32.91,32.49,32.86,6100.0
2014-08-04 10:00:00,32.83,32.98,32.53,32.55,37100.0,32.83,32.98,32.53,32.55,37100.0
2014-08-04 11:00:00,32.55,32.84,32.54,32.65,21900.0,32.55,32.84,32.54,32.65,21900.0
2014-08-04 12:00:00,32.66,32.94,32.65,32.77,19900.0,32.66,32.94,32.65,32.77,19900.0
2014-08-04 13:00:00,32.74,32.8,32.65,32.69,14700.0,32.74,32.8,32.65,32.69,14700.0
2014-08-04 14:00:00,32.74,32.76,32.68,32.71,13500.0,32.74,32.76,32.68,32.71,13500.0
2014-08-04 15:00:00,32.7,32.76,32.58,32.59,87200.0,32.7,32.76,32.58,32.59,87200.0
2014-08-05 09:30:00,32.57,32.93,32.38,32.76,68500.0,32.57,32.93,32.38,32.76,68500.0
2014-08-05 10:00:00,32.76,33.07,32.7,32.75,29100.0,32.76,33.07,32.7,32.75,29100.0
2014-08-05 11:00:00,32.8,33.03,32.73,32.97,35000.0,32.8,33.03,32.73,32.97,35000.0
2014-08-05 12:00:00,32.96,33.2,32.92,33.17,51400.0,32.96,33.2,32.92,33.17,51400.0
2014-08-05 13:00:00,33.18,33.18,32.6,32.71,20500.0,33.18,33.18,32.6,32.71,20500.0
2014-08-05 14:00:00,32.71,32.97,32.57,32.77,27800.0,32.71,32.97,32.57,32.77,27800.0
2014-08-05 15:00:00,32.77,32.93,32.63,32.86,68600.0,32.77,32.93,32.63,32.86,68600.0
2014-08-06 09:30:00,32.41,32.73,32.33,32.48,13100.0,32.41,32.73,32.33,32.48,13100.0
2014-08-06 10:00:00,32.43,32.6,32.25,32.53,28100.0,32.43,32.6,32.25,32.53,28100.0
2014-08-06 11:00:00,32.59,32.67,32.43,32.67,30900.0,32.59,32.67,32.43,32.67,30900.0
2014-08-06 12:00:00,32.74,32.86,32.58,32.69,20400.0,32.74,32.86,32.58,32.69,20400.0
2014-08-06 13:00:00,32.69,32.78,32.61,32.62,14400.0,32.69,32.78,32.61,32.62,14400.0
2014-08-06 14:00:00,32.62,32.88,32.62,32.8,79700.0,32.62,32.88,32.62,32.8,79700.0
2014-08-06 15:00:00,32.82,32.84,32.71,32.78,115300.0,32.82,32.84,32.71,32.78,115300.0
2014-08-07 09:30:00,33.01,33.25,32.74,33.09,21000.0,33.01,33.25,32.74,33.09,21000.0
2014-08-07 10:00:00,33.04,33.11,32.6,32.75,25800.0,33.04,33.11,32.6,32.75,25800.0
2014-08-07 11:00:00,32.77,32.98,32.58,32.64,21800.0,32.77,32.98,32.58,32.64,21800.0
2014-08-07 12:00:00,32.7,32.77,32.42,32.45,18200.0,32.7,32.77,32.42,32.45,18200.0
2014-08-07 13:00:00,32.45,32.48,32.42,32.48,17600.0,32.45,32.48,32.42,32.48,17600.0
2014-08-07 14:00:00,32.48,32.58,32.46,32.46,24500.0,32.48,32.58,32.46,32.46,24500.0
2014-08-07 15:00:00,32.42,32.46,32.25,32.27,72700.0,32.42,32.46,32.25,32.27,72700.0
2014-08-08 09:30:00,32.32,32.5,32.08,32.5,23000.0,32.32,32.5,32.08,32.5,23000.0
2014-08-08 10:00:00,32.55,33.15,32.5,32.92,23200.0,32.55,33.15,32.5,32.92,23200.0
2014-08-08 11:00:00,32.92,33.06,32.87,33.05,21900.0,32.92,33.06,32.87,33.05,21900.0
2014-08-08 12:00:00,33.09,33.25,33.05,33.21,36400.0,33.09,33.25,33.05,33.21,36400.0
2014-08-08 13:00:00,33.22,33.39,33.2,33.26,26100.0,33.22,33.39,33.2,33.26,26100.0
2014-08-08 14:00:00,33.26,33.31,33.14,33.18,25800.0,33.26,33.31,33.14,33.18,25800.0
2014-08-08 15:00:00,33.14,33.27,33.03,33.25,77500.0,33.14,33.27,33.03,33.25,77500.0
2014-08-11 09:30:00,33.42,33.98,33.25,33.25,7000.0,33.42,33.98,33.25,33.25,7000.0
2014-08-11 10:00:00,33.32,33.32,32.81,32.81,22600.0,33.32,33.32,32.81,32.81,22600.0
2014-08-11 11:00:00,32.79,33.2,32.7,33.2,25300.0,32.79,33.2,32.7,33.2,25300.0
2014-08-11 12:00:00,33.17,33.56,33.15,33.21,14800.0,33.17,33.56,33.15,33.21,14800.0
2014-08-11 13:00:00,33.29,33.71,33.29,33.56,69700.0,33.29,33.71,33.29,33.56,69700.0
2014-08-11 14:00:00,33.61,33.62,33.26,33.5,35100.0,33.61,33.62,33.26,33.5,35100.0
2014-08-11 15:00:00,33.48,33.59,33.28,33.29,93600.0,33.48,33.59,33.28,33.29,93600.0
2014-08-12 09:30:00,33.16,33.43,33.16,33.37,8400.0,33.16,33.43,33.16,33.37,8400.0
2014-08-12 10:00:00,33.4,33.41,32.92,33.09,20300.0,33.4,33.41,32.92,33.09,20300.0
2014-08-12 11:00:00,33.13,33.23,32.73,33.21,108600.0,33.13,33.23,32.73,33.21,108600.0
2014-08-12 12:00:00,33.23,33.4,33.22,33.26,73000.0,33.23,33.4,33.22,33.26,73000.0
2014-08-12 13:00:00,33.25,33.45,32.95,33.0,33100.0,33.25,33.45,32.95,33.0,33100.0
2014-08-12 14:00:00,33.0,33.07,32.9,33.03,42200.0,33.0,33.07,32.9,33.03,42200.0
2014-08-12 15:00:00,33.02,33.09,32.88,32.92,43600.0,33.02,33.09,32.88,32.92,43600.0
2014-08-13 09:30:00,32.99,32.99,32.07,32.27,13300.0,32.99,32.99,32.07,32.27,13300.0
2014-08-13 10:00:00,32.37,32.37,32.1,32.27,43000.0,32.37,32.37,32.1,32.27,43000.0
2014-08-13 11:00:00,32.27,32.37,32.15,32.34,58900.0,32.27,32.37,32.15,32.34,58900.0
2014-08-13 12:00:00,32.35,32.35,32.18,32.27,11600.0,32.35,32.35,32.18,32.27,11600.0
2014-08-13 13:00:00,32.25,32.49,32.25,32.38,19100.0,32.25,32.49,32.25,32.38,19100.0
2014-08-13 14:00:00,32.42,32.97,32.42,32.92,20700.0,32.42,32.97,32.42,32.92,20700.0
2014-08-13 15:00:00,32.9,33.09,32.7,33.06,62100.0,32.9,33.09,32.7,33.06,62100.0
2014-08-14 09:30:00,33.08,33.59,33.08,33.22,21400.0,33.08,33.59,33.08,33.22,21400.0
2014-08-14 10:00:00,33.29,33.54,33.13,33.36,29600.0,33.29,33.54,33.13,33.36,29600.0
2014-08-14 11:00:00,33.36,33.42,33.31,33.39,35000.0,33.36,33.42,33.31,33.39,35000.0
2014-08-14 12:00:00,33.38,33.41,33.32,33.38,25300.0,33.38,33.41,33.32,33.38,25300.0
2014-08-14 13:00:00,33.38,33.39,33.32,33.35,25300.0,33.38,33.39,33.32,33.35,25300.0
2014-08-14 14:00:00,33.36,33.8,33.35,33.8,40000.0,33.36,33.8,33.35,33.8,40000.0
2014-08-14 15:00:00,33.76,33.89,33.51,33.51,86600.0,33.76,33.89,33.51,33.51,86600.0
2014-08-15 09:30:00,33.8,33.8,33.46,33.58,15700.0,33.8,33.8,33.46,33.58,15700.0
2014-08-15 10:00:00,33.62,33.74,33.27,33.45,28400.0,33.62,33.74,33.27,33.45,28400.0
2014-08-15 11:00:00,33.43,33.5,33.22,33.28,16100.0,33.43,33.5,33.22,33.28,16100.0
2014-08-15 12:00:00,33.26,33.72,33.22,33.64,19800.0,33.26,33.72,33.22,33.64,19800.0
2014-08-15 13:00:00,33.63,33.68,33.3,33.3,7600.0,33.63,33.68,33.3,33.3,7600.0
2014-08-15 14:00:00,33.31,33.47,33.31,33.39,10900.0,33.31,33.47,33.31,33.39,10900.0
2014-08-15 15:00:00,33.38,33.6,33.32,33.45,54400.0,33.38,33.6,33.32,33.45,54400.0
2014-08-18 09:30:00,33.74,33.77,33.46,33.56,53900.0,33.74,33.77,33.46,33.56,53900.0
2014-08-18 10:00:00,33.59,33.88,33.57,33.84,100500.0,33.59,33.88,33.57,33.84,100500.0
2014-08-18 11:00:00,33.84,34.38,33.76,34.3,40800.0,33.84,34.38,33.76,34.3,40800.0
2014-08-18 12:00:00,34.3,34.3,34.26,34.28,9000.0,34.3,34.3,34.26,34.28,9000.0
2014-08-18 13:00:00,34.28,34.59,34.27,34.55,21600.0,34.28,34.59,34.27,34.55,21600.0
2014-08-18 14:00:00,34.54,34.55,34.37,34.41,29100.0,34.54,34.55,34.37,34.41,29100.0
2014-08-18 15:00:00,34.41,34.41,34.1,34.27,49400.0,34.41,34.41,34.1,34.27,49400.0
2014-08-19 09:30:00,34.45,34.8,34.06,34.79,19400.0,34.45,34.8,34.06,34.79,19400.0
2014-08-19 10:00:00,34.79,34.94,34.7,34.87,13600.0,34.79,34.94,34.7,34.87,13600.0
2014-08-19 11:00:00,34.86,34.88,34.68,34.81,30800.0,34.86,34.88,34.68,34.81,30800.0
2014-08-19 12:00:00,34.8,34.81,34.71,34.73,15500.0,34.8,34.81,34.71,34.73,15500.0
2014-08-19 13:00:00,34.75,35.0,34.73,34.92,194000.0,34.75,35.0,34.73,34.92,194000.0
2014-08-19 14:00:00,34.94,35.0,34.65,34.7,70700.0,34.94,35.0,34.65,34.7,70700.0
2014-08-19 15:00:00,34.7,34.89,34.63,34.78,50100.0,34.7,34.89,34.63,34.78,50100.0
2014-08-20 09:30:00,34.63,34.63,34.18,34.43,57900.0,34.63,34.63,34.18,34.43,57900.0
2014-08-20 10:00:00,34.38,34.43,33.84,34.0,69000.0,34.38,34.43,33.84,34.0,69000.0
2014-08-20 11:00:00,34.0,34.15,33.93,34.02,24900.0,34.0,34.15,33.93,34.02,24900.0
2014-08-20 12:00:00,34.01,34.11,33.91,34.11,18700.0,34.01,34.11,33.91,34.11,18700.0
2014-08-20 13:00:00,34.09,34.35,34.09,34.09,64500.0,34.09,34.35,34.09,34.09,64500.0
2014-08-20 14:00:00,34.06,34.13,33.97,34.1,21200.0,34.06,34.13,33.97,34.1,21200.0
2014-08-20 15:00:00,34.09,34.2,33.98,34.06,65000.0,34.09,34.2,33.98,34.06,65000.0
2014-08-21 09:30:00,33.96,34.16,33.65,33.92,34500.0,33.96,34.16,33.65,33.92,34500.0
2014-08-21 10:00:00,33.92,34.12,33.87,34.1,67800.0,33.92,34.12,33.87,34.1,67800.0
2014-08-21 11:00:00,34.11,34.45,33.74,34.26,115300.0,34.11,34.45,33.74,34.26,115300.0
2014-08-21 12:00:00,34.26,34.3,34.14,34.23,62100.0,34.26,34.3,34.14,34.23,62100.0
2014-08-21 13:00:00,34.24,34.3,34.16,34.2,55800.0,34.24,34.3,34.16,34.2,55800.0
2014-08-21 14:00:00,34.19,34.44,34.15,34.36,69100.0,34.19,34.44,34.15,34.36,69100.0
2014-08-21 15:00:00,34.37,34.69,34.22,34.47,130000.0,34.37,34.69,34.22,34.47,130000.0
2014-08-22 09:30:00,34.62,34.96,34.41,34.9,45700.0,34.62,34.96,34.41,34.9,45700.0
2014-08-22 10:00:00,35.01,35.44,34.91,35.02,68900.0,35.01,35.44,34.91,35.02,68900.0
2014-08-22 11:00:00,35.04,35.39,35.01,35.39,35400.0,35.04,35.39,35.01,35.39,35400.0
2014-08-22 12:00:00,35.39,35.84,35.36,35.55,43800.0,35.39,35.84,35.36,35.55,43800.0
2014-08-22 13:00:00,35.55,35.68,35.42,35.54,102200.0,35.55,35.68,35.42,35.54,102200.0
2014-08-22 14:00:00,35.54,35.55,35.43,35.52,29300.0,35.54,35.55,35.43,35.52,29300.0
2014-08-22 15:00:00,35.5,35.8,35.48,35.72,100600.0,35.5,35.8,35.48,35.72,100600.0
2014-08-25 09:30:00,35.77,35.77,35.64,35.73,6300.0,35.77,35.77,35.64,35.73,6300.0
2014-08-25 10:00:00,35.75,35.76,35.42,35.65,50000.0,35.75,35.76,35.42,35.65,50000.0
2014-08-25 11:00:00,35.66,35.69,35.55,35.55,47900.0,35.66,35.69,35.55,35.55,47900.0
2014-08-25 12:00:00,35.6,35.62,35.5,35.6,26500.0,35.6,35.62,35.5,35.6,26500.0
2014-08-25 13:00:00,35.55,35.64,35.49,35.51,36800.0,35.55,35.64,35.49,35.51,36800.0
2014-08-25 14:00:00,35.49,35.52,35.36,35.44,15600.0,35.49,35.52,35.36,35.44,15600.0
2014-08-25 15:00:00,35.42,35.75,35.35,35.71,62400.0,35.42,35.75,35.35,35.71,62400.0
2014-08-26 09:30:00,35.64,35.76,35.53,35.7,11900.0,35.64,35.76,35.53,35.7,11900.0
2014-08-26 10:00:00,35.7,35.8,35.65,35.66,29000.0,35.7,35.8,35.65,35.66,29000.0
2014-08-26 11:00:00,35.65,35.74,35.55,35.69,27600.0,35.65,35.74,35.55,35.69,27600.0
2014-08-26 12:00:00,35.63,35.64,35.43,35.5,19600.0,35.63,35.64,35.43,35.5,19600.0
2014-08-26 13:00:00,35.55,35.65,35.38,35.41,25200.0,35.55,35.65,35.38,35.41,25200.0
2014-08-26 14:00:00,35.43,35.5,35.4,35.48,34400.0,35.43,35.5,35.4,35.48,34400.0
2014-08-26 15:00:00,35.5,35.7,35.5,35.52,55000.0,35.5,35.7,35.5,35.52,55000.0
2014-08-27 09:30:00,35.52,35.72,35.47,35.47,3500.0,35.52,35.72,35.47,35.47,3500.0
2014-08-27 10:00:00,35.43,35.85,35.43,35.8,17500.0,35.43,35.85,35.43,35.8,17500.0
2014-08-27 11:00:00,35.85,35.88,35.65,35.65,19300.0,35.85,35.88,35.65,35.65,19300.0
2014-08-27 12:00:00,35.68,35.85,35.64,35.81,9100.0,35.68,35.85,35.64,35.81,9100.0
2014-08-27 13:00:00,35.81,35.87,35.75,35.83,36600.0,35.81,35.87,35.75,35.83,36600.0
2014-08-27 14:00:00,35.81,35.92,35.81,35.87,33400.0,35.81,35.92,35.81,35.87,33400.0
2014-08-27 15:00:00,35.86,35.86,35.63,35.71,38800.0,35.86,35.86,35.63,35.71,38800.0
2014-08-28 09:30:00,35.46,35.46,34.77,35.43,10000.0,35.46,35.46,34.77,35.43,10000.0
2014-08-28 10:00:00,35.49,35.82,35.43,35.75,24500.0,35.49,35.82,35.43,35.75,24500.0
2014-08-28 11:00:00,35.77,35.94,35.76,35.86,19800.0,35.77,35.94,35.76,35.86,19800.0
2014-08-28 12:00:00,35.87,36.26,35.87,36.17,32700.0,35.87,36.26,35.87,36.17,32700.0
2014-08-28 13:00:00,36.16,36.16,36.03,36.11,27200.0,36.16,36.16,36.03,36.11,27200.0
2014-08-28 14:00:00,36.13,36.21,36.04,36.11,47400.0,36.13,36.21,36.04,36.11,47400.0
2014-08-28 15:00:00,36.12,36.14,35.89,35.98,59900.0,36.12,36.14,35.89,35.98,59900.0
2014-08-29 09:30:00,35.93,36.37,35.46,35.68,9200.0,35.93,36.37,35.46,35.68,9200.0
2014-08-29 10:00:00,35.68,36.01,35.54,36.01,12200.0,35.68,36.01,35.54,36.01,12200.0
2014-08-29 11:00:00,36.01,36.16,36.01,36.08,9700.0,36.01,36.16,36.01,36.08,9700.0
2014-08-29 12:00:00,36.08,36.08,35.71,35.91,19000.0,36.08,36.08,35.71,35.91,19000.0
2014-08-29 13:00:00,35.91,35.91,35.49,35.62,21600.0,35.91,35.91,35.49,35.62,21600.0
2014-08-29 14:00:00,35.62,35.65,35.43,35.65,18700.0,35.62,35.65,35.43,35.65,18700.0
2014-08-29 15:00:00,35.65,35.85,35.61,35.67,51700.0,35.65,35.85,35.61,35.67,51700.0
2014-09-02 09:30:00,35.97,36.53,35.82,36.53,24300.0,35.97,36.53,35.82,36.53,24300.0
2014-09-02 10:00:00,36.55,36.59,36.23,36.27,25800.0,36.55,36.59,36.23,36.27,25800.0
2014-09-02 11:00:00,36.25,36.53,35.95,36.32,216100.0,36.25,36.53,35.95,36.32,216100.0
2014-09-02 12:00:00,36.34,36.6,36.15,36.57,41200.0,36.34,36.6,36.15,36.57,41200.0
2014-09-02 13:00:00,36.6,36.6,36.37,36.4,59400.0,36.6,36.6,36.37,36.4,59400.0
2014-09-02 14:00:00,36.4,36.93,36.39,36.71,29800.0,36.4,36.93,36.39,36.71,29800.0
2014-09-02 15:00:00,36.72,36.91,36.62,36.72,93700.0,36.72,36.91,36.62,36.72,93700.0
2014-09-03 09:30:00,36.93,37.06,36.34,36.66,17000.0,36.93,37.06,36.34,36.66,17000.0
2014-09-03 10:00:00,36.63,36.91,36.57,36.68,53300.0,36.63,36.91,36.57,36.68,53300.0
2014-09-03 11:00:00,36.67,36.87,36.63,36.77,49800.0,36.67,36.87,36.63,36.77,49800.0
2014-09-03 12:00:00,36.77,36.93,36.75,36.83,14400.0,36.77,36.93,36.75,36.83,14400.0
2014-09-03 13:00:00,36.84,36.95,36.67,36.73,32100.0,36.84,36.95,36.67,36.73,32100.0
2014-09-03 14:00:00,36.7,36.91,36.16,36.17,81800.0,36.7,36.91,36.16,36.17,81800.0
2014-09-03 15:00:00,36.18,36.38,36.18,36.32,122000.0,36.18,36.38,36.18,36.32,122000.0
2014-09-04 09:30:00,36.51,37.0,36.26,36.95,17100.0,36.51,37.0,36.26,36.95,17100.0
2014-09-04 10:00:00,36.89,36.98,36.84,36.93,36000.0,36.89,36.98,36.84,36.93,36000.0
2014-09-04 11:00:00,36.93,36.94,36.79,36.86,27500.0,36.93,36.94,36.79,36.86,27500.0
2014-09-04 12:00:00,36.87,36.99,36.7,36.91,169700.0,36.87,36.99,36.7,36.91,169700.0
2014-09-04 13:00:00,36.91,37.03,36.9,37.02,103800.0,36.91,37.03,36.9,37.02,103800.0
2014-09-04 14:00:00,37.01,37.24,37.01,37.11,101600.0,37.01,37.24,37.01,37.11,101600.0
2014-09-04 15:00:00,37.11,37.37,37.06,37.31,152100.0,37.11,37.37,37.06,37.31,152100.0
2014-09-05 09:30:00,37.25,37.25,36.87,37.2,19400.0,37.25,37.25,36.87,37.2,19400.0
2014-09-05 10:00:00,37.11,37.25,37.04,37.14,49700.0,37.11,37.25,37.04,37.14,49700.0
2014-09-05 11:00:00,37.14,37.18,36.96,37.04,61700.0,37.14,37.18,36.96,37.04,61700.0
2014-09-05 12:00:00,37.05,37.12,36.81,36.89,73700.0,37.05,37.12,36.81,36.89,73700.0
2014-09-05 13:00:00,36.89,37.13,36.8,36.8,39300.0,36.89,37.13,36.8,36.8,39300.0
2014-09-05 14:00:00,36.81,36.83,36.35,36.62,133700.0,36.81,36.83,36.35,36.62,133700.0
2014-09-05 15:00:00,36.63,36.7,36.4,36.58,132200.0,36.63,36.7,36.4,36.58,132200.0
2014-09-08 09:30:00,36.79,37.03,36.72,36.97,159200.0,36.79,37.03,36.72,36.97,159200.0
2014-09-08 10:00:00,36.97,36.97,36.26,36.53,144400.0,36.97,36.97,36.26,36.53,144400.0
2014-09-08 11:00:00,36.53,36.87,36.5,36.75,69500.0,36.53,36.87,36.5,36.75,69500.0
2014-09-08 12:00:00,36.78,36.8,36.27,36.27,63400.0,36.78,36.8,36.27,36.27,63400.0
2014-09-08 13:00:00,36.25,36.35,35.75,35.9,109100.0,36.25,36.35,35.75,35.9,109100.0
2014-09-08 14:00:00,35.9,35.93,35.41,35.53,208300.0,35.9,35.93,35.41,35.53,208300.0
2014-09-08 15:00:00,35.57,36.32,35.44,36.02,364400.0,35.57,36.32,35.44,36.02,364400.0
2014-09-09 09:30:00,38.49,39.81,37.12,37.91,518500.0,38.49,39.81,37.12,37.91,518500.0
2014-09-09 10:00:00,37.91,37.94,36.87,37.0,358500.0,37.91,37.94,36.87,37.0,358500.0
2014-09-09 11:00:00,36.93,37.39,36.81,37.31,157000.0,36.93,37.39,36.81,37.31,157000.0
2014-09-09 12:00:00,37.36,38.1,37.2,37.85,258300.0,37.36,38.1,37.2,37.85,258300.0
2014-09-09 13:00:00,37.87,38.0,37.63,37.65,95900.0,37.87,38.0,37.63,37.65,95900.0
2014-09-09 14:00:00,37.69,37.91,37.35,37.38,255600.0,37.69,37.91,37.35,37.38,255600.0
2014-09-09 15:00:00,37.38,37.44,36.82,37.13,180100.0,37.38,37.44,36.82,37.13,180100.0
2014-09-10 09:30:00,37.15,37.61,36.25,36.45,145700.0,37.15,37.61,36.25,36.45,145700.0
2014-09-10 10:00:00,36.44,37.61,36.42,36.72,220400.0,36.44,37.61,36.42,36.72,220400.0
2014-09-10 11:00:00,36.69,36.75,36.63,36.73,99500.0,36.69,36.75,36.63,36.73,99500.0
2014-09-10 12:00:00,36.73,37.88,36.72,37.57,252100.0,36.73,37.88,36.72,37.57,252100.0
2014-09-10 13:00:00,37.61,37.8,37.46,37.75,93800.0,37.61,37.8,37.46,37.75,93800.0
2014-09-10 14:00:00,37.73,38.05,37.7,37.98,185500.0,37.73,38.05,37.7,37.98,185500.0
2014-09-10 15:00:00,37.95,38.3,37.73,37.9,328400.0,37.95,38.3,37.73,37.9,328400.0
2014-09-11 09:30:00,37.71,37.83,37.31,37.59,105300.0,37.71,37.83,37.31,37.59,105300.0
2014-09-11 10:00:00,37.54,37.65,36.59,36.93,228900.0,37.54,37.65,36.59,36.93,228900.0
2014-09-11 11:00:00,36.91,37.42,36.87,37.37,181200.0,36.91,37.42,36.87,37.37,181200.0
2014-09-11 12:00:00,37.35,38.0,37.29,38.0,123600.0,37.35,38.0,37.29,38.0,123600.0
2014-09-11 13:00:00,38.0,38.0,37.74,37.75,62700.0,38.0,38.0,37.74,37.75,62700.0
2014-09-11 14:00:00,37.74,38.08,37.68,38.02,68900.0,37.74,38.08,37.68,38.02,68900.0
2014-09-11 15:00:00,38.01,38.19,37.96,38.0,144800.0,38.01,38.19,37.96,38.0,144800.0
2014-09-12 09:30:00,38.14,38.18,37.78,37.8,20600.0,38.14,38.18,37.78,37.8,20600.0
2014-09-12 10:00:00,37.78,38.12,37.69,38.04,30600.0,37.78,38.12,37.69,38.04,30600.0
2014-09-12 11:00:00,38.01,38.1,37.91,38.06,47200.0,38.01,38.1,37.91,38.06,47200.0
2014-09-12 12:00:00,38.06,38.1,37.75,38.0,72500.0,38.06,38.1,37.75,38.0,72500.0
2014-09-12 13:00:00,38.0,38.0,37.76,37.86,37900.0,38.0,38.0,37.76,37.86,37900.0
2014-09-12 14:00:00,37.88,38.02,37.86,38.01,43500.0,37.88,38.02,37.86,38.01,43500.0
2014-09-12 15:00:00,38.0,38.14,37.96,38.1,122800.0,38.0,38.14,37.96,38.1,122800.0
2014-09-15 09:30:00,38.26,38.3,37.85,37.95,24100.0,38.26,38.3,37.85,37.95,24100.0
2014-09-15 10:00:00,38.0,38.36,37.89,38.21,39700.0,38.0,38.36,37.89,38.21,39700.0
2014-09-15 11:00:00,38.21,38.26,37.74,37.74,65300.0,38.21,38.26,37.74,37.74,65300.0
2014-09-15 12:00:00,37.75,37.85,37.7,37.79,29300.0,37.75,37.85,37.7,37.79,29300.0
2014-09-15 13:00:00,37.79,37.9,37.74,37.83,38800.0,37.79,37.9,37.74,37.83,38800.0
2014-09-15 14:00:00,37.82,38.03,37.8,38.0,22700.0,37.82,38.03,37.8,38.0,22700.0
2014-09-15 15:00:00,38.01,38.05,37.83,37.96,173800.0,38.01,38.05,37.83,37.96,173800.0
2014-09-16 09:30:00,37.76,38.03,37.68,37.84,82900.0,37.76,38.03,37.68,37.84,82900.0
2014-09-16 10:00:00,37.83,38.21,37.83,38.1,49200.0,37.83,38.21,37.83,38.1,49200.0
2014-09-16 11:00:00,38.08,38.4,37.87,38.38,99400.0,38.08,38.4,37.87,38.38,99400.0
2014-09-16 12:00:00,38.37,38.37,38.21,38.27,29400.0,38.37,38.37,38.21,38.27,29400.0
2014-09-16 13:00:00,38.28,38.4,38.25,38.4,22000.0,38.28,38.4,38.25,38.4,22000.0
2014-09-16 14:00:00,38.4,38.71,38.38,38.64,81400.0,38.4,38.71,38.38,38.64,81400.0
2014-09-16 15:00:00,38.65,38.7,38.53,38.61,78700.0,38.65,38.7,38.53,38.61,78700.0
2014-09-17 09:30:00,38.5,38.65,38.17,38.28,12300.0,38.5,38.65,38.17,38.28,12300.0
2014-09-17 10:00:00,38.26,38.64,38.26,38.44,65900.0,38.26,38.64,38.26,38.44,65900.0
2014-09-17 11:00:00,38.44,38.84,38.44,38.84,67300.0,38.44,38.84,38.44,38.84,67300.0
2014-09-17 12:00:00,38.84,39.05,38.82,39.0,68400.0,38.84,39.05,38.82,39.0,68400.0
2014-09-17 13:00:00,38.97,38.98,38.7,38.77,64200.0,38.97,38.98,38.7,38.77,64200.0
2014-09-17 14:00:00,38.77,39.22,38.47,39.14,117100.0,38.77,39.22,38.47,39.14,117100.0
2014-09-17 15:00:00,39.13,39.25,38.93,39.1,190900.0,39.13,39.25,38.93,39.1,190900.0
2014-09-18 09:30:00,39.33,39.52,39.0,39.35,36300.0,39.33,39.52,39.0,39.35,36300.0
2014-09-18 10:00:00,39.26,40.14,39.26,39.98,126200.0,39.26,40.14,39.26,39.98,126200.0
2014-09-18 11:00:00,40.05,40.15,39.84,40.02,104300.0,40.05,40.15,39.84,40.02,104300.0
2014-09-18 12:00:00,40.03,40.35,40.03,40.24,94400.0,40.03,40.35,40.03,40.24,94400.0
2014-09-18 13:00:00,40.22,40.55,40.17,40.48,69700.0,40.22,40.55,40.17,40.48,69700.0
2014-09-18 14:00:00,40.48,40.49,40.17,40.41,75400.0,40.48,40.49,40.17,40.41,75400.0
2014-09-18 15:00:00,40.4,40.47,40.22,40.47,372400.0,40.4,40.47,40.22,40.47,372400.0
2014-09-19 09:30:00,40.41,40.8,40.33,40.5,84800.0,40.41,40.8,40.33,40.5,84800.0
2014-09-19 10:00:00,40.5,40.56,40.23,40.27,85300.0,40.5,40.56,40.23,40.27,85300.0
2014-09-19 11:00:00,40.26,40.37,40.07,40.09,74700.0,40.26,40.37,40.07,40.09,74700.0
2014-09-19 12:00:00,40.09,40.1,39.88,39.94,59600.0,40.09,40.1,39.88,39.94,59600.0
2014-09-19 13:00:00,39.95,39.98,39.72,39.72,103500.0,39.95,39.98,39.72,39.72,103500.0
2014-09-19 14:00:00,39.74,40.05,39.74,40.03,72600.0,39.74,40.05,39.74,40.03,72600.0
2014-09-19 15:00:00,40.03,40.57,39.94,40.3,416600.0,40.03,40.57,39.94,40.3,416600.0
2014-09-22 09:30:00,40.08,40.25,39.88,39.88,131500.0,40.08,40.25,39.88,39.88,131500.0
2014-09-22 10:00:00,39.88,39.88,38.86,39.01,178900.0,39.88,39.88,38.86,39.01,178900.0
2014-09-22 11:00:00,39.03,39.1,38.74,38.79,125300.0,39.03,39.1,38.74,38.79,125300.0
2014-09-22 12:00:00,38.77,39.52,38.73,39.38,222000.0,38.77,39.52,38.73,39.38,222000.0
2014-09-22 13:00:00,39.41,39.77,39.31,39.64,113900.0,39.41,39.77,39.31,39.64,113900.0
2014-09-22 14:00:00,39.6,39.86,39.4,39.68,70000.0,39.6,39.86,39.4,39.68,70000.0
2014-09-22 15:00:00,39.65,39.82,39.65,39.77,200000.0,39.65,39.82,39.65,39.77,200000.0
2014-09-23 09:30:00,39.55,40.22,39.39,40.22,31900.0,39.55,40.22,39.39,40.22,31900.0
2014-09-23 10:00:00,40.15,40.35,39.98,40.0,73400.0,40.15,40.35,39.98,40.0,73400.0
2014-09-23 11:00:00,40.0,40.2,39.8,40.01,102400.0,40.0,40.2,39.8,40.01,102400.0
2014-09-23 12:00:00,40.01,40.09,39.86,40.01,135400.0,40.01,40.09,39.86,40.01,135400.0
2014-09-23 13:00:00,39.98,40.02,39.35,39.36,158300.0,39.98,40.02,39.35,39.36,158300.0
2014-09-23 14:00:00,39.34,39.65,39.15,39.27,142300.0,39.34,39.65,39.15,39.27,142300.0
2014-09-23 15:00:00,39.36,39.6,39.14,39.36,190000.0,39.36,39.6,39.14,39.36,190000.0
2014-09-24 09:30:00,38.95,39.27,38.53,39.22,87100.0,38.95,39.27,38.53,39.22,87100.0
2014-09-24 10:00:00,39.2,39.42,38.97,39.23,112800.0,39.2,39.42,38.97,39.23,112800.0
2014-09-24 11:00:00,39.21,39.79,39.21,39.64,133300.0,39.21,39.79,39.21,39.64,133300.0
2014-09-24 12:00:00,39.63,39.68,39.37,39.44,50600.0,39.63,39.68,39.37,39.44,50600.0
2014-09-24 13:00:00,39.45,39.66,39.45,39.58,50200.0,39.45,39.66,39.45,39.58,50200.0
2014-09-24 14:00:00,39.57,39.79,39.51,39.76,87700.0,39.57,39.79,39.51,39.76,87700.0
2014-09-24 15:00:00,39.76,39.79,39.64,39.69,141100.0,39.76,39.79,39.64,39.69,141100.0
2014-09-25 09:30:00,39.51,39.71,39.28,39.31,14200.0,39.51,39.71,39.28,39.31,14200.0
2014-09-25 10:00:00,39.29,39.38,39.04,39.05,57500.0,39.29,39.38,39.04,39.05,57500.0
2014-09-25 11:00:00,39.04,39.05,38.89,38.96,57200.0,39.04,39.05,38.89,38.96,57200.0
2014-09-25 12:00:00,38.97,39.15,38.96,39.08,29200.0,38.97,39.15,38.96,39.08,29200.0
2014-09-25 13:00:00,39.08,39.27,39.03,39.25,36200.0,39.08,39.27,39.03,39.25,36200.0
2014-09-25 14:00:00,39.24,39.55,39.2,39.51,34400.0,39.24,39.55,39.2,39.51,34400.0
2014-09-25 15:00:00,39.5,39.59,39.38,39.46,68300.0,39.5,39.59,39.38,39.46,68300.0
2014-09-26 09:30:00,39.5,39.75,39.4,39.51,10500.0,39.5,39.75,39.4,39.51,10500.0
2014-09-26 10:00:00,39.54,39.75,39.25,39.7,53400.0,39.54,39.75,39.25,39.7,53400.0
2014-09-26 11:00:00,39.72,39.72,39.33,39.39,38900.0,39.72,39.72,39.33,39.39,38900.0
2014-09-26 12:00:00,39.37,39.75,39.37,39.75,56000.0,39.37,39.75,39.37,39.75,56000.0
2014-09-26 13:00:00,39.75,40.5,39.73,40.41,93400.0,39.75,40.5,39.73,40.41,93400.0
2014-09-26 14:00:00,40.36,40.52,40.17,40.47,70900.0,40.36,40.52,40.17,40.47,70900.0
2014-09-26 15:00:00,40.44,40.58,40.23,40.48,190600.0,40.44,40.58,40.23,40.48,190600.0
2014-09-29 09:30:00,40.24,40.24,39.8,40.05,20300.0,40.24,40.24,39.8,40.05,20300.0
2014-09-29 10:00:00,40.05,40.32,39.94,39.95,16200.0,40.05,40.32,39.94,39.95,16200.0
2014-09-29 11:00:00,39.94,40.47,39.92,40.44,54300.0,39.94,40.47,39.92,40.44,54300.0
2014-09-29 12:00:00,40.42,40.5,40.32,40.43,70400.0,40.42,40.5,40.32,40.43,70400.0
2014-09-29 13:00:00,40.42,40.42,40.09,40.18,69500.0,40.42,40.42,40.09,40.18,69500.0
2014-09-29 14:00:00,40.2,40.25,40.07,40.2,36300.0,40.2,40.25,40.07,40.2,36300.0
2014-09-29 15:00:00,40.2,40.33,40.17,40.25,78000.0,40.2,40.33,40.17,40.25,78000.0
2014-09-30 09:30:00,40.14,40.28,39.83,39.93,22900.0,40.14,40.28,39.83,39.93,22900.0
2014-09-30 10:00:00,39.84,39.89,39.58,39.69,29400.0,39.84,39.89,39.58,39.69,29400.0
2014-09-30 11:00:00,39.7,40.24,39.64,39.8,45400.0,39.7,40.24,39.64,39.8,45400.0
2014-09-30 12:00:00,39.8,39.81,39.49,39.69,54600.0,39.8,39.81,39.49,39.69,54600.0
2014-09-30 13:00:00,39.69,39.84,39.62,39.77,25600.0,39.69,39.84,39.62,39.77,25600.0
2014-09-30 14:00:00,39.76,39.76,39.46,39.48,60700.0,39.76,39.76,39.46,39.48,60700.0
2014-09-30 15:00:00,39.5,40.12,39.48,39.86,265900.0,39.5,40.12,39.48,39.86,265900.0
2014-10-01 09:30:00,39.83,39.97,39.37,39.37,17400.0,39.83,39.97,39.37,39.37,17400.0
2014-10-01 10:00:00,39.28,39.64,39.19,39.63,24500.0,39.28,39.64,39.19,39.63,24500.0
2014-10-01 11:00:00,39.66,39.82,39.52,39.53,45800.0,39.66,39.82,39.52,39.53,45800.0
2014-10-01 12:00:00,39.53,39.88,39.43,39.46,93500.0,39.53,39.88,39.43,39.46,93500.0
2014-10-01 13:00:00,39.47,39.63,39.19,39.24,91600.0,39.47,39.63,39.19,39.24,91600.0
2014-10-01 14:00:00,39.23,39.33,39.21,39.3,118100.0,39.23,39.33,39.21,39.3,118100.0
2014-10-01 15:00:00,39.31,39.55,39.25,39.36,192200.0,39.31,39.55,39.25,39.36,192200.0
2014-10-02 09:30:00,39.31,39.36,39.08,39.14,15400.0,39.31,39.36,39.08,39.14,15400.0
2014-10-02 10:00:00,39.11,39.44,39.11,39.2,54900.0,39.11,39.44,39.11,39.2,54900.0
2014-10-02 11:00:00,39.22,39.26,38.98,39.01,42200.0,39.22,39.26,38.98,39.01,42200.0
2014-10-02 12:00:00,38.98,39.19,38.69,39.19,103100.0,38.98,39.19,38.69,39.19,103100.0
2014-10-02 13:00:00,39.21,39.29,39.15,39.18,63900.0,39.21,39.29,39.15,39.18,63900.0
2014-10-02 14:00:00,39.18,39.59,39.18,39.55,90100.0,39.18,39.59,39.18,39.55,90100.0
2014-10-02 15:00:00,39.55,39.63,39.4,39.54,106000.0,39.55,39.63,39.4,39.54,106000.0
2014-10-03 09:30:00,39.78,40.15,39.63,40.09,11300.0,39.78,40.15,39.63,40.09,11300.0
2014-10-03 10:00:00,40.14,40.43,39.89,40.26,63000.0,40.14,40.43,39.89,40.26,63000.0
2014-10-03 11:00:00,40.3,40.36,39.93,39.98,53800.0,40.3,40.36,39.93,39.98,53800.0
2014-10-03 12:00:00,39.99,40.02,39.88,39.93,55700.0,39.99,40.02,39.88,39.93,55700.0
2014-10-03 13:00:00,39.91,39.97,39.79,39.82,22900.0,39.91,39.97,39.79,39.82,22900.0
2014-10-03 14:00:00,39.82,39.98,39.79,39.92,20700.0,39.82,39.98,39.79,39.92,20700.0
2014-10-03 15:00:00,39.91,39.94,39.58,39.61,175900.0,39.91,39.94,39.58,39.61,175900.0
2014-10-06 09:30:00,39.75,39.9,39.52,39.52,14200.0,39.75,39.9,39.52,39.52,14200.0
2014-10-06 10:00:00,39.58,39.64,39.33,39.43,28500.0,39.58,39.64,39.33,39.43,28500.0
2014-10-06 11:00:00,39.44,39.88,39.17,39.3,66100.0,39.44,39.88,39.17,39.3,66100.0
2014-10-06 12:00:00,39.32,39.56,39.13,39.13,67700.0,39.32,39.56,39.13,39.13,67700.0
2014-10-06 13:00:00,39.16,39.16,38.95,38.96,132600.0,39.16,39.16,38.95,38.96,132600.0
2014-10-06 14:00:00,38.98,39.04,38.65,39.02,76800.0,38.98,39.04,38.65,39.02,76800.0
2014-10-06 15:00:00,39.02,39.03,38.57,38.66,233800.0,39.02,39.03,38.57,38.66,233800.0
2014-10-07 09:30:00,37.8,38.09,37.56,37.95,830600.0,37.8,38.09,37.56,37.95,830600.0
2014-10-07 10:00:00,37.96,38.25,37.84,37.97,337700.0,37.96,38.25,37.84,37.97,337700.0
2014-10-07 11:00:00,37.97,38.11,37.84,38.0,216300.0,37.97,38.11,37.84,38.0,216300.0
2014-10-07 12:00:00,37.99,38.13,37.94,38.04,133200.0,37.99,38.13,37.94,38.04,133200.0
2014-10-07 13:00:00,38.06,38.06,37.9,38.01,92500.0,38.06,38.06,37.9,38.01,92500.0
2014-10-07 14:00:00,38.01,38.08,37.76,37.97,142100.0,38.01,38.08,37.76,37.97,142100.0
2014-10-07 15:00:00,37.97,38.0,37.62,37.67,484900.0,37.97,38.0,37.62,37.67,484900.0
2014-10-08 09:30:00,37.65,38.16,37.65,38.04,118000.0,37.65,38.16,37.65,38.04,118000.0
2014-10-08 10:00:00,38.0,38.1,37.81,37.81,157200.0,38.0,38.1,37.81,37.81,157200.0
2014-10-08 11:00:00,37.78,38.04,37.63,38.04,74400.0,37.78,38.04,37.63,38.04,74400.0
2014-10-08 12:00:00,38.04,38.09,37.97,38.02,88600.0,38.04,38.09,37.97,38.02,88600.0
2014-10-08 13:00:00,38.01,38.12,38.01,38.12,120200.0,38.01,38.12,38.01,38.12,120200.0
2014-10-08 14:00:00,38.13,38.5,38.13,38.25,191000.0,38.13,38.5,38.13,38.25,191000.0
2014-10-08 15:00:00,38.25,38.4,38.24,38.29,322700.0,38.25,38.4,38.24,38.29,322700.0
2014-10-09 09:30:00,38.29,38.6,38.05,38.39,31200.0,38.29,38.6,38.05,38.39,31200.0
2014-10-09 10:00:00,38.37,38.55,38.32,38.42,169000.0,38.37,38.55,38.32,38.42,169000.0
2014-10-09 11:00:00,38.44,38.65,38.2,38.33,80500.0,38.44,38.65,38.2,38.33,80500.0
2014-10-09 12:00:00,38.34,38.44,38.14,38.23,84300.0,38.34,38.44,38.14,38.23,84300.0
2014-10-09 13:00:00,38.19,38.27,37.93,38.25,47400.0,38.19,38.27,37.93,38.25,47400.0
2014-10-09 14:00:00,38.23,38.28,38.08,38.19,87400.0,38.23,38.28,38.08,38.19,87400.0
2014-10-09 15:00:00,38.19,38.31,37.81,37.82,160000.0,38.19,38.31,37.81,37.82,160000.0
2014-10-10 09:30:00,37.67,38.3,37.67,38.23,51600.0,37.67,38.3,37.67,38.23,51600.0
2014-10-10 10:00:00,38.22,38.25,37.74,38.18,70900.0,38.22,38.25,37.74,38.18,70900.0
2014-10-10 11:00:00,38.15,38.4,37.93,38.31,87600.0,38.15,38.4,37.93,38.31,87600.0
2014-10-10 12:00:00,38.33,38.54,38.28,38.46,92100.0,38.33,38.54,38.28,38.46,92100.0
2014-10-10 13:00:00,38.44,38.61,38.41,38.56,92800.0,38.44,38.61,38.41,38.56,92800.0
2014-10-10 14:00:00,38.59,38.63,38.41,38.44,82500.0,38.59,38.63,38.41,38.44,82500.0
2014-10-10 15:00:00,38.44,38.57,38.34,38.43,211000.0,38.44,38.57,38.34,38.43,211000.0
2014-10-13 09:30:00,38.36,38.48,37.41,37.43,46800.0,38.36,38.48,37.41,37.43,46800.0
2014-10-13 10:00:00,37.42,37.78,37.15,37.77,102700.0,37.42,37.78,37.15,37.77,102700.0
2014-10-13 11:00:00,37.71,38.19,37.69,38.12,119200.0,37.71,38.19,37.69,38.12,119200.0
2014-10-13 12:00:00,38.12,38.59,38.12,38.46,158100.0,38.12,38.59,38.12,38.46,158100.0
2014-10-13 13:00:00,38.45,38.65,38.41,38.5,131600.0,38.45,38.65,38.41,38.5,131600.0
2014-10-13 14:00:00,38.5,38.61,38.43,38.5,121300.0,38.5,38.61,38.43,38.5,121300.0
2014-10-13 15:00:00,38.52,38.54,38.12,38.19,267300.0,38.52,38.54,38.12,38.19,267300.0
2014-10-14 09:30:00,38.54,38.95,38.5,38.79,58100.0,38.54,38.95,38.5,38.79,58100.0
2014-10-14 10:00:00,38.78,38.87,38.58,38.69,123000.0,38.78,38.87,38.58,38.69,123000.0
2014-10-14 11:00:00,38.69,38.82,38.59,38.68,72800.0,38.69,38.82,38.59,38.68,72800.0
2014-10-14 12:00:00,38.71,38.81,38.51,38.57,56100.0,38.71,38.81,38.51,38.57,56100.0
2014-10-14 13:00:00,38.59,38.62,38.51,38.59,76200.0,38.59,38.62,38.51,38.59,76200.0
2014-10-14 14:00:00,38.59,38.78,38.52,38.75,90000.0,38.59,38.78,38.52,38.75,90000.0
2014-10-14 15:00:00,38.83,39.11,38.66,39.02,259700.0,38.83,39.11,38.66,39.02,259700.0
2014-10-15 09:30:00,38.45,38.77,37.77,38.74,35200.0,38.45,38.77,37.77,38.74,35200.0
2014-10-15 10:00:00,38.75,38.98,38.47,38.9,68000.0,38.75,38.98,38.47,38.9,68000.0
2014-10-15 11:00:00,38.86,38.95,38.4,38.63,44900.0,38.86,38.95,38.4,38.63,44900.0
2014-10-15 12:00:00,38.62,38.73,38.25,38.32,51900.0,38.62,38.73,38.25,38.32,51900.0
2014-10-15 13:00:00,38.34,38.52,38.22,38.25,88100.0,38.34,38.52,38.22,38.25,88100.0
2014-10-15 14:00:00,38.26,38.63,38.14,38.41,96900.0,38.26,38.63,38.14,38.41,96900.0
2014-10-15 15:00:00,38.41,38.71,38.2,38.57,228800.0,38.41,38.71,38.2,38.57,228800.0
2014-10-16 09:30:00,37.9,38.17,37.62,37.94,49200.0,37.9,38.17,37.62,37.94,49200.0
2014-10-16 10:00:00,37.91,39.1,37.78,38.92,222400.0,37.91,39.1,37.78,38.92,222400.0
2014-10-16 11:00:00,38.92,38.95,38.17,38.36,125800.0,38.92,38.95,38.17,38.36,125800.0
2014-10-16 12:00:00,38.37,38.63,38.28,38.4,35700.0,38.37,38.63,38.28,38.4,35700.0
2014-10-16 13:00:00,38.49,38.57,38.08,38.21,117800.0,38.49,38.57,38.08,38.21,117800.0
2014-10-16 14:00:00,38.18,38.55,38.15,38.52,91400.0,38.18,38.55,38.15,38.52,91400.0
2014-10-16 15:00:00,38.53,38.61,38.33,38.38,89100.0,38.53,38.61,38.33,38.38,89100.0
2014-10-17 09:30:00,38.85,38.85,38.46,38.69,28000.0,38.85,38.85,38.46,38.69,28000.0
2014-10-17 10:00:00,38.77,39.0,38.44,38.8,141700.0,38.77,39.0,38.44,38.8,141700.0
2014-10-17 11:00:00,38.78,38.85,38.41,38.41,46800.0,38.78,38.85,38.41,38.41,46800.0
2014-10-17 12:00:00,38.44,38.74,38.15,38.27,41500.0,38.44,38.74,38.15,38.27,41500.0
2014-10-17 13:00:00,38.3,38.53,38.01,38.01,26300.0,38.3,38.53,38.01,38.01,26300.0
2014-10-17 14:00:00,38.06,38.32,37.81,38.25,36600.0,38.06,38.32,37.81,38.25,36600.0
2014-10-17 15:00:00,38.25,38.28,37.71,37.81,157800.0,38.25,38.28,37.71,37.81,157800.0
2014-10-20 09:30:00,37.8,38.14,37.56,37.97,73700.0,37.8,38.14,37.56,37.97,73700.0
2014-10-20 10:00:00,37.99,38.25,37.75,37.85,99600.0,37.99,38.25,37.75,37.85,99600.0
2014-10-20 11:00:00,37.83,38.01,37.8,37.9,61100.0,37.83,38.01,37.8,37.9,61100.0
2014-10-20 12:00:00,37.88,37.97,37.81,37.81,73400.0,37.88,37.97,37.81,37.81,73400.0
2014-10-20 13:00:00,37.81,38.39,37.74,38.37,51400.0,37.81,38.39,37.74,38.37,51400.0
2014-10-20 14:00:00,38.38,38.5,38.33,38.39,55600.0,38.38,38.5,38.33,38.39,55600.0
2014-10-20 15:00:00,38.43,38.51,38.39,38.5,135500.0,38.43,38.51,38.39,38.5,135500.0
2014-10-21 09:30:00,38.51,38.8,38.51,38.79,25700.0,38.51,38.8,38.51,38.79,25700.0
2014-10-21 10:00:00,38.79,39.07,38.74,39.01,104600.0,38.79,39.07,38.74,39.01,104600.0
2014-10-21 11:00:00,39.03,39.4,38.87,39.35,306800.0,39.03,39.4,38.87,39.35,306800.0
2014-10-21 12:00:00,39.34,39.73,39.05,39.14,162200.0,39.34,39.73,39.05,39.14,162200.0
2014-10-21 13:00:00,39.16,39.62,39.07,39.6,171500.0,39.16,39.62,39.07,39.6,171500.0
2014-10-21 14:00:00,39.6,39.69,39.25,39.43,91500.0,39.6,39.69,39.25,39.43,91500.0
2014-10-21 15:00:00,39.44,39.64,39.4,39.57,384400.0,39.44,39.64,39.4,39.57,384400.0
2014-10-22 09:30:00,39.66,40.18,39.66,40.12,31000.0,39.66,40.18,39.66,40.12,31000.0
2014-10-22 10:00:00,40.13,40.13,39.92,40.0,86100.0,40.13,40.13,39.92,40.0,86100.0
2014-10-22 11:00:00,39.99,40.07,39.97,40.04,45700.0,39.99,40.07,39.97,40.04,45700.0
2014-10-22 12:00:00,40.02,40.05,39.93,39.97,71600.0,40.02,40.05,39.93,39.97,71600.0
2014-10-22 13:00:00,39.99,40.01,39.83,39.86,61400.0,39.99,40.01,39.83,39.86,61400.0
2014-10-22 14:00:00,39.89,40.02,39.86,40.01,271200.0,39.89,40.02,39.86,40.01,271200.0
2014-10-22 15:00:00,40.02,40.05,39.77,39.79,160900.0,40.02,40.05,39.77,39.79,160900.0
2014-10-23 09:30:00,39.96,40.34,39.96,40.13,49300.0,39.96,40.34,39.96,40.13,49300.0
2014-10-23 10:00:00,40.13,40.19,39.49,39.59,85600.0,40.13,40.19,39.49,39.59,85600.0
2014-10-23 11:00:00,39.6,39.67,39.36,39.5,33500.0,39.6,39.67,39.36,39.5,33500.0
2014-10-23 12:00:00,39.51,39.59,39.4,39.44,47200.0,39.51,39.59,39.4,39.44,47200.0
2014-10-23 13:00:00,39.45,39.56,39.45,39.46,31900.0,39.45,39.56,39.45,39.46,31900.0
2014-10-23 14:00:00,39.47,39.67,39.44,39.64,104900.0,39.47,39.67,39.44,39.64,104900.0
2014-10-23 15:00:00,39.62,39.65,39.28,39.31,126700.0,39.62,39.65,39.28,39.31,126700.0
2014-10-24 09:30:00,39.47,39.75,39.05,39.34,8900.0,39.47,39.75,39.05,39.34,8900.0
2014-10-24 10:00:00,39.31,40.0,39.23,39.93,56600.0,39.31,40.0,39.23,39.93,56600.0
2014-10-24 11:00:00,39.97,40.15,39.87,39.99,31200.0,39.97,40.15,39.87,39.99,31200.0
2014-10-24 12:00:00,39.97,40.01,39.88,40.0,15700.0,39.97,40.01,39.88,40.0,15700.0
2014-10-24 13:00:00,40.0,40.0,39.84,39.93,17500.0,40.0,40.0,39.84,39.93,17500.0
2014-10-24 14:00:00,39.92,39.92,39.5,39.58,43900.0,39.92,39.92,39.5,39.58,43900.0
2014-10-24 15:00:00,39.61,39.77,39.59,39.62,45700.0,39.61,39.77,39.59,39.62,45700.0
2014-10-27 09:30:00,39.69,39.86,39.46,39.55,16100.0,39.69,39.86,39.46,39.55,16100.0
2014-10-27 10:00:00,39.6,40.11,39.47,39.92,51400.0,39.6,40.11,39.47,39.92,51400.0
2014-10-27 11:00:00,40.0,40.03,39.72,39.84,27500.0,40.0,40.03,39.72,39.84,27500.0
2014-10-27 12:00:00,39.83,40.4,39.83,40.33,112500.0,39.83,40.4,39.83,40.33,112500.0
2014-10-27 13:00:00,40.3,40.43,40.22,40.36,98500.0,40.3,40.43,40.22,40.36,98500.0
2014-10-27 14:00:00,40.34,40.71,40.2,40.66,62100.0,40.34,40.71,40.2,40.66,62100.0
2014-10-27 15:00:00,40.68,40.71,40.31,40.57,118500.0,40.68,40.71,40.31,40.57,118500.0
2014-10-28 09:30:00,40.59,40.59,39.74,39.88,33600.0,40.59,40.59,39.74,39.88,33600.0
2014-10-28 10:00:00,39.95,40.29,39.9,40.23,45300.0,39.95,40.29,39.9,40.23,45300.0
2014-10-28 11:00:00,40.22,40.3,40.15,40.16,25200.0,40.22,40.3,40.15,40.16,25200.0
2014-10-28 12:00:00,40.14,40.22,40.14,40.22,26000.0,40.14,40.22,40.14,40.22,26000.0
2014-10-28 13:00:00,40.2,40.23,40.15,40.2,69600.0,40.2,40.23,40.15,40.2,69600.0
2014-10-28 14:00:00,40.2,40.26,39.98,40.26,70800.0,40.2,40.26,39.98,40.26,70800.0
2014-10-28 15:00:00,40.25,40.33,40.23,40.32,82700.0,40.25,40.33,40.23,40.32,82700.0
2014-10-29 09:30:00,40.29,40.47,40.2,40.38,24200.0,40.29,40.47,40.2,40.38,24200.0
2014-10-29 10:00:00,40.38,40.38,39.93,40.13,30900.0,40.38,40.38,39.93,40.13,30900.0
2014-10-29 11:00:00,40.15,40.54,40.08,40.27,33100.0,40.15,40.54,40.08,40.27,33100.0
2014-10-29 12:00:00,40.29,40.29,40.09,40.26,20700.0,40.29,40.29,40.09,40.26,20700.0
2014-10-29 13:00:00,40.26,40.34,40.14,40.2,22700.0,40.26,40.34,40.14,40.2,22700.0
2014-10-29 14:00:00,40.16,40.45,40.0,40.43,48600.0,40.16,40.45,40.0,40.43,48600.0
2014-10-29 15:00:00,40.45,40.49,40.21,40.42,57900.0,40.45,40.49,40.21,40.42,57900.0
2014-10-30 09:30:00,40.31,41.12,40.16,40.99,59800.0,40.31,41.12,40.16,40.99,59800.0
2014-10-30 10:00:00,40.89,41.0,40.83,40.93,47600.0,40.89,41.0,40.83,40.93,47600.0
2014-10-30 11:00:00,40.96,41.04,40.9,41.04,50300.0,40.96,41.04,40.9,41.04,50300.0
2014-10-30 12:00:00,41.04,41.46,41.03,41.42,73800.0,41.04,41.46,41.03,41.42,73800.0
2014-10-30 13:00:00,41.42,41.58,41.42,41.54,39500.0,41.42,41.58,41.42,41.54,39500.0
2014-10-30 14:00:00,41.52,41.63,41.36,41.38,36900.0,41.52,41.63,41.36,41.38,36900.0
2014-10-30 15:00:00,41.4,41.59,41.4,41.57,83300.0,41.4,41.59,41.4,41.57,83300.0
2014-10-31 09:30:00,42.32,42.61,42.11,42.18,61300.0,42.32,42.61,42.11,42.18,61300.0
2014-10-31 10:00:00,42.16,42.21,41.72,41.88,35700.0,42.16,42.21,41.72,41.88,35700.0
2014-10-31 11:00:00,41.85,41.9,41.47,41.54,34400.0,41.85,41.9,41.47,41.54,34400.0
2014-10-31 12:00:00,41.53,41.84,41.49,41.8,48000.0,41.53,41.84,41.49,41.8,48000.0
2014-10-31 13:00:00,41.82,41.89,41.58,41.58,48600.0,41.82,41.89,41.58,41.58,48600.0
2014-10-31 14:00:00,41.58,41.66,41.5,41.61,70600.0,41.58,41.66,41.5,41.61,70600.0
2014-10-31 15:00:00,41.62,41.96,41.55,41.94,159900.0,41.62,41.96,41.55,41.94,159900.0
2014-11-03 09:30:00,41.91,42.32,41.8,41.93,52700.0,41.91,42.32,41.8,41.93,52700.0
2014-11-03 10:00:00,41.97,42.0,41.66,41.76,86600.0,41.97,42.0,41.66,41.76,86600.0
2014-11-03 11:00:00,41.75,42.01,41.66,41.96,229300.0,41.75,42.01,41.66,41.96,229300.0
2014-11-03 12:00:00,41.95,42.11,41.95,42.08,122900.0,41.95,42.11,41.95,42.08,122900.0
2014-11-03 13:00:00,42.08,42.25,42.05,42.23,62600.0,42.08,42.25,42.05,42.23,62600.0
2014-11-03 14:00:00,42.24,42.4,42.03,42.33,89800.0,42.24,42.4,42.03,42.33,89800.0
2014-11-03 15:00:00,42.32,42.61,42.32,42.4,186600.0,42.32,42.61,42.32,42.4,186600.0
2014-11-04 09:30:00,42.26,42.48,41.92,42.2,16400.0,42.26,42.48,41.92,42.2,16400.0
2014-11-04 10:00:00,42.21,42.35,41.7,41.8,42400.0,42.21,42.35,41.7,41.8,42400.0
2014-11-04 11:00:00,41.75,42.01,41.62,41.84,38100.0,41.75,42.01,41.62,41.84,38100.0
2014-11-04 12:00:00,41.81,42.04,41.71,41.95,23600.0,41.81,42.04,41.71,41.95,23600.0
2014-11-04 13:00:00,41.94,42.05,41.78,41.87,31100.0,41.94,42.05,41.78,41.87,31100.0
2014-11-04 14:00:00,41.88,41.94,41.73,41.89,16800.0,41.88,41.94,41.73,41.89,16800.0
2014-11-04 15:00:00,41.87,42.12,41.81,42.09,71300.0,41.87,42.12,41.81,42.09,71300.0
2014-11-05 09:30:00,42.25,42.63,42.18,42.27,23300.0,42.25,42.63,42.18,42.27,23300.0
2014-11-05 10:00:00,42.2,42.41,42.03,42.24,38500.0,42.2,42.41,42.03,42.24,38500.0
2014-11-05 11:00:00,42.23,42.5,42.1,42.27,36800.0,42.23,42.5,42.1,42.27,36800.0
2014-11-05 12:00:00,42.27,42.43,41.99,42.09,13600.0,42.27,42.43,41.99,42.09,13600.0
2014-11-05 13:00:00,42.09,42.13,41.75,42.03,15200.0,42.09,42.13,41.75,42.03,15200.0
2014-11-05 14:00:00,41.99,42.12,41.74,41.83,17300.0,41.99,42.12,41.74,41.83,17300.0
2014-11-05 15:00:00,41.87,42.38,41.79,42.33,121600.0,41.87,42.38,41.79,42.33,121600.0
2014-11-06 09:30:00,42.43,42.63,42.24,42.31,9600.0,42.43,42.63,42.24,42.31,9600.0
2014-11-06 10:00:00,42.3,42.55,42.03,42.4,53100.0,42.3,42.55,42.03,42.4,53100.0
2014-11-06 11:00:00,42.32,42.45,42.25,42.36,40300.0,42.32,42.45,42.25,42.36,40300.0
2014-11-06 12:00:00,42.36,42.78,42.29,42.78,41500.0,42.36,42.78,42.29,42.78,41500.0
2014-11-06 13:00:00,42.78,42.85,42.62,42.82,30000.0,42.78,42.85,42.62,42.82,30000.0
2014-11-06 14:00:00,42.88,42.89,42.63,42.84,29800.0,42.88,42.89,42.63,42.84,29800.0
2014-11-06 15:00:00,42.84,42.96,42.64,42.9,108400.0,42.84,42.96,42.64,42.9,108400.0
2014-11-07 09:30:00,42.99,43.0,42.5,42.62,32300.0,42.99,43.0,42.5,42.62,32300.0
2014-11-07 10:00:00,42.62,42.64,42.46,42.59,34800.0,42.62,42.64,42.46,42.59,34800.0
2014-11-07 11:00:00,42.55,42.71,42.47,42.71,35900.0,42.55,42.71,42.47,42.71,35900.0
2014-11-07 12:00:00,42.69,42.79,42.63,42.74,12800.0,42.69,42.79,42.63,42.74,12800.0
2014-11-07 13:00:00,42.74,42.76,42.65,42.66,14300.0,42.74,42.76,42.65,42.66,14300.0
2014-11-07 14:00:00,42.67,42.76,42.58,42.6,22600.0,42.67,42.76,42.58,42.6,22600.0
2014-11-07 15:00:00,42.6,42.69,42.17,42.32,70300.0,42.6,42.69,42.17,42.32,70300.0
2014-11-10 09:30:00,42.35,42.41,41.92,42.08,27300.0,42.35,42.41,41.92,42.08,27300.0
2014-11-10 10:00:00,42.09,42.1,41.84,41.91,38100.0,42.09,42.1,41.84,41.91,38100.0
2014-11-10 11:00:00,41.91,41.92,41.51,41.6,59400.0,41.91,41.92,41.51,41.6,59400.0
2014-11-10 12:00:00,41.6,41.62,41.51,41.55,21200.0,41.6,41.62,41.51,41.55,21200.0
2014-11-10 13:00:00,41.54,41.6,41.36,41.45,32500.0,41.54,41.6,41.36,41.45,32500.0
2014-11-10 14:00:00,41.46,41.67,41.46,41.59,54600.0,41.46,41.67,41.46,41.59,54600.0
2014-11-10 15:00:00,41.61,41.72,41.55,41.66,79600.0,41.61,41.72,41.55,41.66,79600.0
2014-11-11 09:30:00,41.68,41.8,41.44,41.52,62500.0,41.68,41.8,41.44,41.52,62500.0
2014-11-11 10:00:00,41.51,41.77,41.15,41.53,58900.0,41.51,41.77,41.15,41.53,58900.0
2014-11-11 11:00:00,41.5,41.72,41.5,41.57,21400.0,41.5,41.72,41.5,41.57,21400.0
2014-11-11 12:00:00,41.57,41.69,41.5,41.59,12200.0,41.57,41.69,41.5,41.59,12200.0
2014-11-11 13:00:00,41.59,41.66,41.47,41.61,21100.0,41.59,41.66,41.47,41.61,21100.0
2014-11-11 14:00:00,41.63,41.68,41.56,41.62,14300.0,41.63,41.68,41.56,41.62,14300.0
2014-11-11 15:00:00,41.63,41.68,41.51,41.57,47200.0,41.63,41.68,41.51,41.57,47200.0
2014-11-12 09:30:00,41.64,42.07,41.52,42.07,23700.0,41.64,42.07,41.52,42.07,23700.0
2014-11-12 10:00:00,42.06,42.14,42.06,42.1,11500.0,42.06,42.14,42.06,42.1,11500.0
2014-11-12 11:00:00,42.11,42.42,42.11,42.35,15300.0,42.11,42.42,42.11,42.35,15300.0
2014-11-12 12:00:00,42.36,42.75,42.34,42.74,30700.0,42.36,42.75,42.34,42.74,30700.0
2014-11-12 13:00:00,42.74,42.97,42.68,42.88,30400.0,42.74,42.97,42.68,42.88,30400.0
2014-11-12 14:00:00,42.85,42.85,42.48,42.53,26100.0,42.85,42.85,42.48,42.53,26100.0
2014-11-12 15:00:00,42.51,42.78,42.5,42.74,71600.0,42.51,42.78,42.5,42.74,71600.0
2014-11-13 09:30:00,42.69,42.88,42.49,42.49,15200.0,42.69,42.88,42.49,42.49,15200.0
2014-11-13 10:00:00,42.45,42.54,42.14,42.3,66200.0,42.45,42.54,42.14,42.3,66200.0
2014-11-13 11:00:00,42.21,42.22,41.78,41.86,38400.0,42.21,42.22,41.78,41.86,38400.0
2014-11-13 12:00:00,41.88,41.98,41.76,41.93,32900.0,41.88,41.98,41.76,41.93,32900.0
2014-11-13 13:00:00,41.89,42.06,41.86,42.04,22200.0,41.89,42.06,41.86,42.04,22200.0
2014-11-13 14:00:00,42.03,42.24,41.97,42.12,31900.0,42.03,42.24,41.97,42.12,31900.0
2014-11-13 15:00:00,42.12,42.29,42.1,42.25,40700.0,42.12,42.29,42.1,42.25,40700.0
2014-11-14 09:30:00,42.17,42.21,41.65,41.75,51200.0,42.17,42.21,41.65,41.75,51200.0
2014-11-14 10:00:00,41.75,42.2,41.34,42.2,151000.0,41.75,42.2,41.34,42.2,151000.0
2014-11-14 11:00:00,42.17,42.27,41.94,42.01,67200.0,42.17,42.27,41.94,42.01,67200.0
2014-11-14 12:00:00,42.03,42.09,41.78,42.06,40600.0,42.03,42.09,41.78,42.06,40600.0
2014-11-14 13:00:00,42.13,42.35,42.04,42.04,45000.0,42.13,42.35,42.04,42.04,45000.0
2014-11-14 14:00:00,42.03,42.42,41.89,42.36,39800.0,42.03,42.42,41.89,42.36,39800.0
2014-11-14 15:00:00,42.39,42.48,42.18,42.29,59800.0,42.39,42.48,42.18,42.29,59800.0
2014-11-17 09:30:00,42.22,42.22,41.98,41.98,30800.0,42.22,42.22,41.98,41.98,30800.0
2014-11-17 10:00:00,42.06,42.15,41.95,42.11,48600.0,42.06,42.15,41.95,42.11,48600.0
2014-11-17 11:00:00,42.09,42.25,41.95,42.25,41800.0,42.09,42.25,41.95,42.25,41800.0
2014-11-17 12:00:00,42.25,42.5,42.25,42.37,29000.0,42.25,42.5,42.25,42.37,29000.0
2014-11-17 13:00:00,42.36,42.58,42.3,42.41,16900.0,42.36,42.58,42.3,42.41,16900.0
2014-11-17 14:00:00,42.42,42.44,42.28,42.29,15100.0,42.42,42.44,42.28,42.29,15100.0
2014-11-17 15:00:00,42.29,42.32,42.21,42.22,48400.0,42.29,42.32,42.21,42.22,48400.0
2014-11-18 09:30:00,41.99,42.7,41.75,42.5,54900.0,41.99,42.7,41.75,42.5,54900.0
2014-11-18 10:00:00,42.51,42.56,41.47,41.5,66800.0,42.51,42.56,41.47,41.5,66800.0
2014-11-18 11:00:00,41.49,41.65,41.31,41.58,87500.0,41.49,41.65,41.31,41.58,87500.0
2014-11-18 12:00:00,41.58,41.74,41.56,41.7,75200.0,41.58,41.74,41.56,41.7,75200.0
2014-11-18 13:00:00,41.69,41.7,41.52,41.7,88600.0,41.69,41.7,41.52,41.7,88600.0
2014-11-18 14:00:00,41.7,41.71,41.62,41.65,91300.0,41.7,41.71,41.62,41.65,91300.0
2014-11-18 15:00:00,41.64,41.67,41.12,41.33,195300.0,41.64,41.67,41.12,41.33,195300.0
2014-11-19 09:30:00,41.42,41.63,41.03,41.38,29500.0,41.42,41.63,41.03,41.38,29500.0
2014-11-19 10:00:00,41.37,41.65,41.14,41.15,16600.0,41.37,41.65,41.14,41.15,16600.0
2014-11-19 11:00:00,41.13,41.38,41.12,41.34,26200.0,41.13,41.38,41.12,41.34,26200.0
2014-11-19 12:00:00,41.34,41.63,41.34,41.62,15700.0,41.34,41.63,41.34,41.62,15700.0
2014-11-19 13:00:00,41.61,41.63,41.47,41.48,17000.0,41.61,41.63,41.47,41.48,17000.0
2014-11-19 14:00:00,41.48,41.62,41.21,41.27,28500.0,41.48,41.62,41.21,41.27,28500.0
2014-11-19 15:00:00,41.27,41.27,41.07,41.09,136100.0,41.27,41.27,41.07,41.09,136100.0
2014-11-20 09:30:00,40.96,41.45,40.73,41.43,58300.0,40.96,41.45,40.73,41.43,58300.0
2014-11-20 10:00:00,41.41,41.85,41.41,41.78,57000.0,41.41,41.85,41.41,41.78,57000.0
2014-11-20 11:00:00,41.8,42.29,41.79,42.27,70100.0,41.8,42.29,41.79,42.27,70100.0
2014-11-20 12:00:00,42.29,42.65,42.29,42.56,32600.0,42.29,42.65,42.29,42.56,32600.0
2014-11-20 13:00:00,42.55,42.75,42.54,42.73,30000.0,42.55,42.75,42.54,42.73,30000.0
2014-11-20 14:00:00,42.72,42.75,42.25,42.29,40000.0,42.72,42.75,42.25,42.29,40000.0
2014-11-20 15:00:00,42.3,42.59,42.29,42.38,74900.0,42.3,42.59,42.29,42.38,74900.0
2014-11-21 09:30:00,42.99,43.15,42.8,43.06,44000.0,42.99,43.15,42.8,43.06,44000.0
2014-11-21 10:00:00,43.06,43.06,42.74,42.76,22200.0,43.06,43.06,42.74,42.76,22200.0
2014-11-21 11:00:00,42.73,42.86,42.37,42.43,34300.0,42.73,42.86,42.37,42.43,34300.0
2014-11-21 12:00:00,42.42,42.44,41.97,41.98,65300.0,42.42,42.44,41.97,41.98,65300.0
2014-11-21 13:00:00,41.94,42.37,41.8,42.27,154900.0,41.94,42.37,41.8,42.27,154900.0
2014-11-21 14:00:00,42.26,42.37,41.81,42.35,49500.0,42.26,42.37,41.81,42.35,49500.0
2014-11-21 15:00:00,42.33,42.33,42.02,42.23,124800.0,42.33,42.33,42.02,42.23,124800.0
2014-11-24 09:30:00,42.26,42.83,42.26,42.81,19400.0,42.26,42.83,42.26,42.81,19400.0
2014-11-24 10:00:00,42.81,43.71,42.81,43.71,88800.0,42.81,43.71,42.81,43.71,88800.0
2014-11-24 11:00:00,43.7,43.84,43.26,43.3,55700.0,43.7,43.84,43.26,43.3,55700.0
2014-11-24 12:00:00,43.33,43.43,43.06,43.06,28800.0,43.33,43.43,43.06,43.06,28800.0
2014-11-24 13:00:00,43.04,43.4,43.01,43.38,41500.0,43.04,43.4,43.01,43.38,41500.0
2014-11-24 14:00:00,43.42,43.83,43.41,43.83,226800.0,43.42,43.83,43.41,43.83,226800.0
2014-11-24 15:00:00,43.83,44.4,43.83,44.26,230700.0,43.83,44.4,43.83,44.26,230700.0
2014-11-25 09:30:00,44.3,44.63,43.91,43.92,32700.0,44.3,44.63,43.91,43.92,32700.0
2014-11-25 10:00:00,43.91,44.19,43.7,43.77,25500.0,43.91,44.19,43.7,43.77,25500.0
2014-11-25 11:00:00,43.73,44.05,43.72,43.86,43500.0,43.73,44.05,43.72,43.86,43500.0
2014-11-25 12:00:00,43.82,44.08,43.82,43.94,18500.0,43.82,44.08,43.82,43.94,18500.0
2014-11-25 13:00:00,43.96,44.09,43.83,43.92,36600.0,43.96,44.09,43.83,43.92,36600.0
2014-11-25 14:00:00,43.93,44.09,43.88,44.08,20500.0,43.93,44.09,43.88,44.08,20500.0
2014-11-25 15:00:00,44.09,44.09,43.79,44.02,123100.0,44.09,44.09,43.79,44.02,123100.0
2014-11-26 09:30:00,44.0,44.0,43.82,43.82,6300.0,44.0,44.0,43.82,43.82,6300.0
2014-11-26 10:00:00,43.86,43.97,43.76,43.86,43200.0,43.86,43.97,43.76,43.86,43200.0
2014-11-26 11:00:00,43.84,43.97,43.74,43.9,29600.0,43.84,43.97,43.74,43.9,29600.0
2014-11-26 12:00:00,43.9,43.99,43.85,43.91,16400.0,43.9,43.99,43.85,43.91,16400.0
2014-11-26 13:00:00,43.91,44.0,43.86,43.97,14600.0,43.91,44.0,43.86,43.97,14600.0
2014-11-26 14:00:00,43.99,43.99,43.91,43.93,8600.0,43.99,43.99,43.91,43.93,8600.0
2014-11-26 15:00:00,43.92,43.96,43.84,43.93,32200.0,43.92,43.96,43.84,43.93,32200.0
2014-11-28 09:30:00,44.04,44.72,43.58,44.3,25800.0,44.04,44.72,43.58,44.3,25800.0
2014-11-28 10:00:00,44.42,44.72,44.31,44.47,48500.0,44.42,44.72,44.31,44.47,48500.0
2014-11-28 11:00:00,44.48,44.97,44.46,44.84,37700.0,44.48,44.97,44.46,44.84,37700.0
2014-11-28 12:00:00,44.81,45.05,44.59,44.69,126500.0,44.81,45.05,44.59,44.69,126500.0
2014-12-01 09:30:00,44.6,44.6,43.25,44.0,50800.0,44.6,44.6,43.25,44.0,50800.0
2014-12-01 10:00:00,44.0,44.28,43.96,44.0,51000.0,44.0,44.28,43.96,44.0,51000.0
2014-12-01 11:00:00,44.0,44.25,43.58,43.59,59000.0,44.0,44.25,43.58,43.59,59000.0
2014-12-01 12:00:00,43.59,43.68,43.4,43.68,40700.0,43.59,43.68,43.4,43.68,40700.0
2014-12-01 13:00:00,43.69,43.76,43.53,43.73,25600.0,43.69,43.76,43.53,43.73,25600.0
2014-12-01 14:00:00,43.71,43.96,43.7,43.75,148200.0,43.71,43.96,43.7,43.75,148200.0
2014-12-01 15:00:00,43.76,44.12,43.76,43.94,183400.0,43.76,44.12,43.76,43.94,183400.0
2014-12-02 09:30:00,43.97,44.3,43.43,43.6,68700.0,43.97,44.3,43.43,43.6,68700.0
2014-12-02 10:00:00,43.74,44.1,43.71,44.01,92600.0,43.74,44.1,43.71,44.01,92600.0
2014-12-02 11:00:00,44.01,44.04,43.88,43.88,20700.0,44.01,44.04,43.88,43.88,20700.0
2014-12-02 12:00:00,43.88,43.92,43.62,43.89,35300.0,43.88,43.92,43.62,43.89,35300.0
2014-12-02 13:00:00,43.89,43.89,43.6,43.76,25900.0,43.89,43.89,43.6,43.76,25900.0
2014-12-02 14:00:00,43.76,43.86,43.67,43.82,17300.0,43.76,43.86,43.67,43.82,17300.0
2014-12-02 15:00:00,43.81,43.98,43.81,43.89,79900.0,43.81,43.98,43.81,43.89,79900.0
2014-12-03 09:30:00,43.3,43.46,43.04,43.29,110900.0,43.3,43.46,43.04,43.29,110900.0
2014-12-03 10:00:00,43.28,44.44,43.24,44.41,196600.0,43.28,44.44,43.24,44.41,196600.0
2014-12-03 11:00:00,44.41,44.54,44.38,44.52,76400.0,44.41,44.54,44.38,44.52,76400.0
2014-12-03 12:00:00,44.52,44.58,44.04,44.18,58800.0,44.52,44.58,44.04,44.18,58800.0
2014-12-03 13:00:00,44.19,44.6,44.19,44.48,22500.0,44.19,44.6,44.19,44.48,22500.0
2014-12-03 14:00:00,44.5,44.77,44.16,44.18,69500.0,44.5,44.77,44.16,44.18,69500.0
2014-12-03 15:00:00,44.21,44.52,44.14,44.41,107600.0,44.21,44.52,44.14,44.41,107600.0
2014-12-04 09:30:00,44.36,44.58,43.98,44.24,25900.0,44.36,44.58,43.98,44.24,25900.0
2014-12-04 10:00:00,44.24,44.35,44.11,44.27,47600.0,44.24,44.35,44.11,44.27,47600.0
2014-12-04 11:00:00,44.27,44.29,44.06,44.26,29800.0,44.27,44.29,44.06,44.26,29800.0
2014-12-04 12:00:00,44.25,44.27,44.0,44.1,22300.0,44.25,44.27,44.0,44.1,22300.0
2014-12-04 13:00:00,44.11,44.28,44.09,44.16,23800.0,44.11,44.28,44.09,44.16,23800.0
2014-12-04 14:00:00,44.17,44.37,44.17,44.27,33400.0,44.17,44.37,44.17,44.27,33400.0
2014-12-04 15:00:00,44.25,44.45,44.09,44.41,88300.0,44.25,44.45,44.09,44.41,88300.0
2014-12-05 09:30:00,44.33,44.63,44.17,44.24,29100.0,44.33,44.63,44.17,44.24,29100.0
2014-12-05 10:00:00,44.2,44.25,43.91,44.0,74600.0,44.2,44.25,43.91,44.0,74600.0
2014-12-05 11:00:00,44.0,44.04,43.91,43.91,67100.0,44.0,44.04,43.91,43.91,67100.0
2014-12-05 12:00:00,43.9,43.92,43.66,43.73,20900.0,43.9,43.92,43.66,43.73,20900.0
2014-12-05 13:00:00,43.74,43.87,43.73,43.76,24900.0,43.74,43.87,43.73,43.76,24900.0
2014-12-05 14:00:00,43.77,43.85,43.59,43.63,49000.0,43.77,43.85,43.59,43.63,49000.0
2014-12-05 15:00:00,43.62,43.7,43.34,43.6,135000.0,43.62,43.7,43.34,43.6,135000.0
2014-12-08 09:30:00,43.44,44.15,43.09,43.76,19000.0,43.44,44.15,43.09,43.76,19000.0
2014-12-08 10:00:00,43.79,43.8,43.57,43.66,25500.0,43.79,43.8,43.57,43.66,25500.0
2014-12-08 11:00:00,43.67,43.8,43.63,43.69,30900.0,43.67,43.8,43.63,43.69,30900.0
2014-12-08 12:00:00,43.68,43.68,43.23,43.23,29600.0,43.68,43.68,43.23,43.23,29600.0
2014-12-08 13:00:00,43.24,43.24,42.73,42.75,62000.0,43.24,43.24,42.73,42.75,62000.0
2014-12-08 14:00:00,42.75,42.76,42.29,42.31,143700.0,42.75,42.76,42.29,42.31,143700.0
2014-12-08 15:00:00,42.33,42.92,42.24,42.82,352500.0,42.33,42.92,42.24,42.82,352500.0
2014-12-09 09:30:00,44.5,45.98,44.37,44.96,610000.0,44.5,45.98,44.37,44.96,610000.0
2014-12-09 10:00:00,45.03,45.21,44.38,44.91,404600.0,45.03,45.21,44.38,44.91,404600.0
2014-12-09 11:00:00,44.95,44.95,44.42,44.59,248300.0,44.95,44.95,44.42,44.59,248300.0
2014-12-09 12:00:00,44.61,44.78,43.87,44.76,266800.0,44.61,44.78,43.87,44.76,266800.0
2014-12-09 13:00:00,44.76,45.09,44.33,44.65,207300.0,44.76,45.09,44.33,44.65,207300.0
2014-12-09 14:00:00,44.6,45.01,44.34,44.78,222400.0,44.6,45.01,44.34,44.78,222400.0
2014-12-09 15:00:00,44.8,44.86,43.18,43.6,788100.0,44.8,44.86,43.18,43.6,788100.0
2014-12-10 09:30:00,44.2,45.0,43.76,44.76,81200.0,44.2,45.0,43.76,44.76,81200.0
2014-12-10 10:00:00,44.73,44.93,44.42,44.54,113800.0,44.73,44.93,44.42,44.54,113800.0
2014-12-10 11:00:00,44.56,44.75,44.53,44.65,144100.0,44.56,44.75,44.53,44.65,144100.0
2014-12-10 12:00:00,44.63,45.0,44.61,44.98,120100.0,44.63,45.0,44.61,44.98,120100.0
2014-12-10 13:00:00,44.99,45.56,44.58,44.65,173600.0,44.99,45.56,44.58,44.65,173600.0
2014-12-10 14:00:00,44.64,44.67,43.87,43.98,127500.0,44.64,44.67,43.87,43.98,127500.0
2014-12-10 15:00:00,43.96,43.96,43.67,43.82,298300.0,43.96,43.96,43.67,43.82,298300.0
2014-12-11 09:30:00,44.05,45.39,43.97,44.42,600800.0,44.05,45.39,43.97,44.42,600800.0
2014-12-11 10:00:00,44.48,44.92,44.4,44.6,601100.0,44.48,44.92,44.4,44.6,601100.0
2014-12-11 11:00:00,44.61,44.97,44.5,44.97,285100.0,44.61,44.97,44.5,44.97,285100.0
2014-12-11 12:00:00,44.97,45.28,44.94,45.0,188300.0,44.97,45.28,44.94,45.0,188300.0
2014-12-11 13:00:00,44.98,45.1,44.83,44.87,216500.0,44.98,45.1,44.83,44.87,216500.0
2014-12-11 14:00:00,44.87,44.88,44.01,44.08,310600.0,44.87,44.88,44.01,44.08,310600.0
2014-12-11 15:00:00,44.08,44.5,43.96,44.41,419500.0,44.08,44.5,43.96,44.41,419500.0
2014-12-12 09:30:00,44.12,45.18,44.1,44.84,66900.0,44.12,45.18,44.1,44.84,66900.0
2014-12-12 10:00:00,44.87,45.27,44.85,45.05,215000.0,44.87,45.27,44.85,45.05,215000.0
2014-12-12 11:00:00,45.07,45.31,44.85,45.1,166100.0,45.07,45.31,44.85,45.1,166100.0
2014-12-12 12:00:00,45.11,45.22,44.54,44.57,171900.0,45.11,45.22,44.54,44.57,171900.0
2014-12-12 13:00:00,44.56,44.96,44.53,44.91,98800.0,44.56,44.96,44.53,44.91,98800.0
2014-12-12 14:00:00,44.89,45.58,44.83,45.49,137400.0,44.89,45.58,44.83,45.49,137400.0
2014-12-12 15:00:00,45.53,45.68,45.33,45.47,407500.0,45.53,45.68,45.33,45.47,407500.0
2014-12-15 09:30:00,45.9,47.3,45.9,47.29,121400.0,45.9,47.3,45.9,47.29,121400.0
2014-12-15 10:00:00,47.29,47.29,46.27,46.72,189200.0,47.29,47.29,46.27,46.72,189200.0
2014-12-15 11:00:00,46.71,47.15,46.58,46.77,149200.0,46.71,47.15,46.58,46.77,149200.0
2014-12-15 12:00:00,46.79,47.11,46.6,47.08,129300.0,46.79,47.11,46.6,47.08,129300.0
2014-12-15 13:00:00,47.08,47.37,46.76,47.21,99000.0,47.08,47.37,46.76,47.21,99000.0
2014-12-15 14:00:00,47.19,47.35,46.35,46.65,218600.0,47.19,47.35,46.35,46.65,218600.0
2014-12-15 15:00:00,46.65,46.93,46.51,46.58,175900.0,46.65,46.93,46.51,46.58,175900.0
2014-12-16 09:30:00,46.67,46.89,46.21,46.44,64800.0,46.67,46.89,46.21,46.44,64800.0
2014-12-16 10:00:00,46.53,46.71,46.08,46.7,117400.0,46.53,46.71,46.08,46.7,117400.0
2014-12-16 11:00:00,46.68,47.01,46.46,46.95,107300.0,46.68,47.01,46.46,46.95,107300.0
2014-12-16 12:00:00,46.95,46.99,46.49,46.53,106500.0,46.95,46.99,46.49,46.53,106500.0
2014-12-16 13:00:00,46.47,46.65,45.48,46.18,158500.0,46.47,46.65,45.48,46.18,158500.0
2014-12-16 14:00:00,46.19,46.43,46.04,46.36,72900.0,46.19,46.43,46.04,46.36,72900.0
2014-12-16 15:00:00,46.35,46.5,46.1,46.2,145800.0,46.35,46.5,46.1,46.2,145800.0
2014-12-17 09:30:00,46.2,46.85,46.11,46.31,29200.0,46.2,46.85,46.11,46.31,29200.0
2014-12-17 10:00:00,46.32,46.4,45.75,45.96,58600.0,46.32,46.4,45.75,45.96,58600.0
2014-12-17 11:00:00,45.95,46.63,45.87,46.52,32600.0,45.95,46.63,45.87,46.52,32600.0
2014-12-17 12:00:00,46.56,46.79,46.39,46.69,29300.0,46.56,46.79,46.39,46.69,29300.0
2014-12-17 13:00:00,46.69,46.89,46.61,46.87,46400.0,46.69,46.89,46.61,46.87,46400.0
2014-12-17 14:00:00,46.87,47.28,46.85,47.1,72200.0,46.87,47.28,46.85,47.1,72200.0
2014-12-17 15:00:00,47.13,47.42,46.89,47.34,106600.0,47.13,47.42,46.89,47.34,106600.0
2014-12-18 09:30:00,47.67,47.97,47.33,47.34,19100.0,47.67,47.97,47.33,47.34,19100.0
2014-12-18 10:00:00,47.3,47.3,46.61,46.64,105600.0,47.3,47.3,46.61,46.64,105600.0
2014-12-18 11:00:00,46.59,46.64,46.0,46.02,186800.0,46.59,46.64,46.0,46.02,186800.0
2014-12-18 12:00:00,46.01,46.96,46.0,46.94,102400.0,46.01,46.96,46.0,46.94,102400.0
2014-12-18 13:00:00,46.96,47.22,46.82,47.01,80000.0,46.96,47.22,46.82,47.01,80000.0
2014-12-18 14:00:00,47.03,47.37,46.96,47.27,88400.0,47.03,47.37,46.96,47.27,88400.0
2014-12-18 15:00:00,47.28,47.64,47.27,47.53,156000.0,47.28,47.64,47.27,47.53,156000.0
2014-12-19 09:30:00,47.59,47.59,46.72,47.08,55700.0,47.59,47.59,46.72,47.08,55700.0
2014-12-19 10:00:00,47.05,47.05,46.75,46.77,31400.0,47.05,47.05,46.75,46.77,31400.0
2014-12-19 11:00:00,46.77,46.78,46.08,46.19,67200.0,46.77,46.78,46.08,46.19,67200.0
2014-12-19 12:00:00,46.18,47.15,46.17,46.94,156500.0,46.18,47.15,46.17,46.94,156500.0
2014-12-19 13:00:00,46.93,46.97,46.85,46.92,11700.0,46.93,46.97,46.85,46.92,11700.0
2014-12-19 14:00:00,46.92,46.97,46.7,46.73,49000.0,46.92,46.97,46.7,46.73,49000.0
2014-12-19 15:00:00,46.73,47.17,46.67,46.89,220200.0,46.73,47.17,46.67,46.89,220200.0
2014-12-22 09:30:00,47.11,47.34,46.77,46.8,21000.0,47.11,47.34,46.77,46.8,21000.0
2014-12-22 10:00:00,46.8,46.99,46.78,46.98,21700.0,46.8,46.99,46.78,46.98,21700.0
2014-12-22 11:00:00,46.97,47.01,46.85,47.0,51600.0,46.97,47.01,46.85,47.0,51600.0
2014-12-22 12:00:00,47.0,47.22,46.92,47.2,67200.0,47.0,47.22,46.92,47.2,67200.0
2014-12-22 13:00:00,47.21,47.58,47.21,47.38,52400.0,47.21,47.58,47.21,47.38,52400.0
2014-12-22 14:00:00,47.41,47.7,47.28,47.63,41900.0,47.41,47.7,47.28,47.63,41900.0
2014-12-22 15:00:00,47.59,47.87,47.51,47.56,178200.0,47.59,47.87,47.51,47.56,178200.0
2014-12-23 09:30:00,47.61,47.68,47.4,47.58,48600.0,47.61,47.68,47.4,47.58,48600.0
2014-12-23 10:00:00,47.6,47.71,47.51,47.68,62100.0,47.6,47.71,47.51,47.68,62100.0
2014-12-23 11:00:00,47.7,48.2,47.66,48.17,42900.0,47.7,48.2,47.66,48.17,42900.0
2014-12-23 12:00:00,48.19,48.4,48.18,48.23,37100.0,48.19,48.4,48.18,48.23,37100.0
2014-12-23 13:00:00,48.22,49.63,48.19,49.34,214500.0,48.22,49.63,48.19,49.34,214500.0
2014-12-23 14:00:00,49.39,49.51,48.9,49.09,219300.0,49.39,49.51,48.9,49.09,219300.0
2014-12-23 15:00:00,49.1,49.13,48.87,49.03,191200.0,49.1,49.13,48.87,49.03,191200.0
2014-12-24 09:30:00,49.38,49.4,48.83,48.86,79100.0,49.38,49.4,48.83,48.86,79100.0
2014-12-24 10:00:00,48.88,48.9,48.42,48.52,93700.0,48.88,48.9,48.42,48.52,93700.0
2014-12-24 11:00:00,48.51,48.53,48.06,48.15,100200.0,48.51,48.53,48.06,48.15,100200.0
2014-12-24 12:00:00,48.14,48.14,47.55,47.72,136900.0,48.14,48.14,47.55,47.72,136900.0
2014-12-26 09:30:00,47.86,48.23,47.68,47.77,14200.0,47.86,48.23,47.68,47.77,14200.0
2014-12-26 10:00:00,47.77,48.05,47.68,47.82,40700.0,47.77,48.05,47.68,47.82,40700.0
2014-12-26 11:00:00,47.8,47.82,47.49,47.51,51000.0,47.8,47.82,47.49,47.51,51000.0
2014-12-26 12:00:00,47.53,47.96,47.5,47.85,25900.0,47.53,47.96,47.5,47.85,25900.0
2014-12-26 13:00:00,47.91,47.98,47.61,47.86,40400.0,47.91,47.98,47.61,47.86,40400.0
2014-12-26 14:00:00,47.87,48.09,47.8,47.81,26700.0,47.87,48.09,47.8,47.81,26700.0
2014-12-26 15:00:00,47.82,47.85,47.59,47.73,118700.0,47.82,47.85,47.59,47.73,118700.0
2014-12-29 09:30:00,47.86,48.1,47.7,48.03,21800.0,47.86,48.1,47.7,48.03,21800.0
2014-12-29 10:00:00,48.0,48.03,47.4,47.61,48400.0,48.0,48.03,47.4,47.61,48400.0
2014-12-29 11:00:00,47.64,47.93,47.62,47.74,86900.0,47.64,47.93,47.62,47.74,86900.0
2014-12-29 12:00:00,47.73,47.82,47.62,47.63,24600.0,47.73,47.82,47.62,47.63,24600.0
2014-12-29 13:00:00,47.63,47.68,47.49,47.61,37500.0,47.63,47.68,47.49,47.61,37500.0
2014-12-29 14:00:00,47.6,47.77,47.57,47.7,118900.0,47.6,47.77,47.57,47.7,118900.0
2014-12-29 15:00:00,47.7,47.85,47.57,47.75,101600.0,47.7,47.85,47.57,47.75,101600.0
2014-12-30 09:30:00,47.7,48.35,47.31,47.9,21400.0,47.7,48.35,47.31,47.9,21400.0
2014-12-30 10:00:00,47.91,48.42,47.91,48.27,39600.0,47.91,48.42,47.91,48.27,39600.0
2014-12-30 11:00:00,48.27,48.32,47.84,47.86,27000.0,48.27,48.32,47.84,47.86,27000.0
2014-12-30 12:00:00,47.87,47.88,47.67,47.74,18500.0,47.87,47.88,47.67,47.74,18500.0
2014-12-30 13:00:00,47.75,47.75,47.58,47.62,21500.0,47.75,47.75,47.58,47.62,21500.0
2014-12-30 14:00:00,47.6,47.9,47.55,47.78,30500.0,47.6,47.9,47.55,47.78,30500.0
2014-12-30 15:00:00,47.78,47.83,47.61,47.68,58900.0,47.78,47.83,47.61,47.68,58900.0
2014-12-31 09:30:00,47.66,47.89,47.59,47.78,22100.0,47.66,47.89,47.59,47.78,22100.0
2014-12-31 10:00:00,47.72,47.98,47.64,47.96,39100.0,47.72,47.98,47.64,47.96,39100.0
2014-12-31 11:00:00,47.97,47.97,47.77,47.79,36200.0,47.97,47.97,47.77,47.79,36200.0
2014-12-31 12:00:00,47.79,47.79,47.53,47.59,31000.0,47.79,47.79,47.53,47.59,31000.0
2014-12-31 13:00:00,47.57,47.62,47.45,47.48,20400.0,47.57,47.62,47.45,47.48,20400.0
2014-12-31 14:00:00,47.47,47.5,47.39,47.41,35300.0,47.47,47.5,47.39,47.41,35300.0
2014-12-31 15:00:00,47.43,47.5,47.25,47.26,60800.0,47.43,47.5,47.25,47.26,60800.0
2015-01-02 09:30:00,47.38,48.46,47.22,48.46,29200.0,47.38,48.46,47.22,48.46,29200.0
2015-01-02 10:00:00,48.42,48.46,47.21,47.65,108100.0,48.42,48.46,47.21,47.65,108100.0
2015-01-02 11:00:00,47.62,47.98,47.33,47.94,118700.0,47.62,47.98,47.33,47.94,118700.0
2015-01-02 12:00:00,47.97,48.12,47.71,47.84,72500.0,47.97,48.12,47.71,47.84,72500.0
2015-01-02 13:00:00,47.85,48.08,47.81,48.02,107700.0,47.85,48.08,47.81,48.02,107700.0
2015-01-02 14:00:00,48.05,48.31,47.98,47.98,78200.0,48.05,48.31,47.98,47.98,78200.0
2015-01-02 15:00:00,47.98,48.06,47.84,47.97,110600.0,47.98,48.06,47.84,47.97,110600.0
2015-01-05 09:30:00,47.87,48.02,47.38,47.62,44500.0,47.87,48.02,47.38,47.62,44500.0
2015-01-05 10:00:00,47.66,47.66,46.94,47.0,102900.0,47.66,47.66,46.94,47.0,102900.0
2015-01-05 11:00:00,46.99,47.7,46.82,47.46,137100.0,46.99,47.7,46.82,47.46,137100.0
2015-01-05 12:00:00,47.45,47.59,47.11,47.12,71600.0,47.45,47.59,47.11,47.12,71600.0
2015-01-05 13:00:00,47.12,47.19,46.98,47.05,67200.0,47.12,47.19,46.98,47.05,67200.0
2015-01-05 14:00:00,47.06,47.06,46.16,46.32,131200.0,47.06,47.06,46.16,46.32,131200.0
2015-01-05 15:00:00,46.32,46.54,46.17,46.3,227500.0,46.32,46.54,46.17,46.3,227500.0
2015-01-06 09:30:00,46.61,47.67,46.35,47.57,53100.0,46.61,47.67,46.35,47.57,53100.0
2015-01-06 10:00:00,47.57,47.58,47.14,47.27,56300.0,47.57,47.58,47.14,47.27,56300.0
2015-01-06 11:00:00,47.25,47.34,46.61,46.71,57000.0,47.25,47.34,46.61,46.71,57000.0
2015-01-06 12:00:00,46.71,47.11,46.26,47.04,77500.0,46.71,47.11,46.26,47.04,77500.0
2015-01-06 13:00:00,47.06,47.08,46.26,46.61,45000.0,47.06,47.08,46.26,46.61,45000.0
2015-01-06 14:00:00,46.62,46.88,46.31,46.74,48100.0,46.62,46.88,46.31,46.74,48100.0
2015-01-06 15:00:00,46.74,46.91,46.5,46.6,66100.0,46.74,46.91,46.5,46.6,66100.0
2015-01-07 09:30:00,46.99,48.48,46.78,48.07,42800.0,46.99,48.48,46.78,48.07,42800.0
2015-01-07 10:00:00,48.1,48.24,47.66,47.83,38300.0,48.1,48.24,47.66,47.83,38300.0
2015-01-07 11:00:00,47.84,48.48,47.8,48.38,69900.0,47.84,48.48,47.8,48.38,69900.0
2015-01-07 12:00:00,48.41,48.52,48.27,48.4,73300.0,48.41,48.52,48.27,48.4,73300.0
2015-01-07 13:00:00,48.4,48.46,47.95,48.11,149000.0,48.4,48.46,47.95,48.11,149000.0
2015-01-07 14:00:00,48.12,48.4,48.06,48.17,100000.0,48.12,48.4,48.06,48.17,100000.0
2015-01-07 15:00:00,48.18,48.75,48.17,48.74,160900.0,48.18,48.75,48.17,48.74,160900.0
2015-01-08 09:30:00,49.0,49.72,48.69,48.8,116700.0,49.0,49.72,48.69,48.8,116700.0
2015-01-08 10:00:00,48.84,49.23,48.53,48.63,155900.0,48.84,49.23,48.53,48.63,155900.0
2015-01-08 11:00:00,48.63,48.95,48.45,48.92,127600.0,48.63,48.95,48.45,48.92,127600.0
2015-01-08 12:00:00,48.9,48.9,48.33,48.39,71700.0,48.9,48.9,48.33,48.39,71700.0
2015-01-08 13:00:00,48.37,48.4,48.12,48.25,90700.0,48.37,48.4,48.12,48.25,90700.0
2015-01-08 14:00:00,48.25,48.35,48.17,48.29,112000.0,48.25,48.35,48.17,48.29,112000.0
2015-01-08 15:00:00,48.3,48.9,48.29,48.74,236500.0,48.3,48.9,48.29,48.74,236500.0
2015-01-09 09:30:00,48.89,48.91,48.39,48.45,41600.0,48.89,48.91,48.39,48.45,41600.0
2015-01-09 10:00:00,48.44,48.82,48.1,48.3,59800.0,48.44,48.82,48.1,48.3,59800.0
2015-01-09 11:00:00,48.27,48.32,47.73,48.04,85300.0,48.27,48.32,47.73,48.04,85300.0
2015-01-09 12:00:00,48.05,48.23,47.93,48.04,43700.0,48.05,48.23,47.93,48.04,43700.0
2015-01-09 13:00:00,48.04,48.66,47.89,48.59,45100.0,48.04,48.66,47.89,48.59,45100.0
2015-01-09 14:00:00,48.6,48.6,48.43,48.56,47500.0,48.6,48.6,48.43,48.56,47500.0
2015-01-09 15:00:00,48.55,48.61,48.0,48.01,165600.0,48.55,48.61,48.0,48.01,165600.0
2015-01-12 09:30:00,50.09,50.5,49.59,49.75,392100.0,50.09,50.5,49.59,49.75,392100.0
2015-01-12 10:00:00,49.74,50.36,49.65,49.91,429500.0,49.74,50.36,49.65,49.91,429500.0
2015-01-12 11:00:00,49.93,50.09,49.6,49.9,279700.0,49.93,50.09,49.6,49.9,279700.0
2015-01-12 12:00:00,49.91,49.95,49.67,49.67,168600.0,49.91,49.95,49.67,49.67,168600.0
2015-01-12 13:00:00,49.7,49.84,49.61,49.77,78600.0,49.7,49.84,49.61,49.77,78600.0
2015-01-12 14:00:00,49.76,49.77,48.9,49.15,325100.0,49.76,49.77,48.9,49.15,325100.0
2015-01-12 15:00:00,49.14,49.43,48.73,49.28,402600.0,49.14,49.43,48.73,49.28,402600.0
2015-01-13 09:30:00,48.81,49.13,48.63,48.86,966800.0,48.81,49.13,48.63,48.86,966800.0
2015-01-13 10:00:00,48.86,49.08,48.75,48.87,509100.0,48.86,49.08,48.75,48.87,509100.0
2015-01-13 11:00:00,48.88,48.97,48.69,48.92,320600.0,48.88,48.97,48.69,48.92,320600.0
2015-01-13 12:00:00,48.93,48.95,48.85,48.87,199100.0,48.93,48.95,48.85,48.87,199100.0
2015-01-13 13:00:00,48.88,48.89,48.74,48.83,327600.0,48.88,48.89,48.74,48.83,327600.0
2015-01-13 14:00:00,48.82,48.85,48.59,48.72,504000.0,48.82,48.85,48.59,48.72,504000.0
2015-01-13 15:00:00,48.72,48.77,48.22,48.48,826300.0,48.72,48.77,48.22,48.48,826300.0
2015-01-14 09:30:00,48.36,48.39,47.49,47.5,180200.0,48.36,48.39,47.49,47.5,180200.0
2015-01-14 10:00:00,47.5,47.89,47.5,47.85,212600.0,47.5,47.89,47.5,47.85,212600.0
2015-01-14 11:00:00,47.86,48.24,47.83,48.24,206100.0,47.86,48.24,47.83,48.24,206100.0
2015-01-14 12:00:00,48.24,48.64,48.23,48.55,302600.0,48.24,48.64,48.23,48.55,302600.0
2015-01-14 13:00:00,48.55,48.6,48.26,48.31,175300.0,48.55,48.6,48.26,48.31,175300.0
2015-01-14 14:00:00,48.31,48.6,48.31,48.54,237700.0,48.31,48.6,48.31,48.54,237700.0
2015-01-14 15:00:00,48.55,48.98,48.52,48.94,650300.0,48.55,48.98,48.52,48.94,650300.0
2015-01-15 09:30:00,48.95,49.79,48.28,48.59,114900.0,48.95,49.79,48.28,48.59,114900.0
2015-01-15 10:00:00,48.55,49.2,48.29,49.1,238100.0,48.55,49.2,48.29,49.1,238100.0
2015-01-15 11:00:00,49.1,49.12,48.5,48.65,148000.0,49.1,49.12,48.5,48.65,148000.0
2015-01-15 12:00:00,48.64,48.9,48.53,48.59,153800.0,48.64,48.9,48.53,48.59,153800.0
2015-01-15 13:00:00,48.58,48.94,48.47,48.85,130000.0,48.58,48.94,48.47,48.85,130000.0
2015-01-15 14:00:00,48.84,49.1,48.81,48.98,227200.0,48.84,49.1,48.81,48.98,227200.0
2015-01-15 15:00:00,48.98,49.0,48.72,48.85,367000.0,48.98,49.0,48.72,48.85,367000.0
2015-01-16 09:30:00,49.52,49.55,48.87,49.2,155700.0,49.52,49.55,48.87,49.2,155700.0
2015-01-16 10:00:00,49.2,49.47,48.92,49.45,220900.0,49.2,49.47,48.92,49.45,220900.0
2015-01-16 11:00:00,49.46,50.0,49.17,49.99,214000.0,49.46,50.0,49.17,49.99,214000.0
2015-01-16 12:00:00,49.98,50.0,49.7,49.8,193100.0,49.98,50.0,49.7,49.8,193100.0
2015-01-16 13:00:00,49.8,50.34,49.42,50.13,209900.0,49.8,50.34,49.42,50.13,209900.0
2015-01-16 14:00:00,50.13,50.54,50.08,50.29,258100.0,50.13,50.54,50.08,50.29,258100.0
2015-01-16 15:00:00,50.29,50.76,50.2,50.71,382400.0,50.29,50.76,50.2,50.71,382400.0
2015-01-20 09:30:00,50.9,50.9,50.01,50.05,78900.0,50.9,50.9,50.01,50.05,78900.0
2015-01-20 10:00:00,50.02,50.02,49.22,49.61,163600.0,50.02,50.02,49.22,49.61,163600.0
2015-01-20 11:00:00,49.6,49.63,48.88,48.95,190800.0,49.6,49.63,48.88,48.95,190800.0
2015-01-20 12:00:00,48.95,49.53,48.8,49.45,209900.0,48.95,49.53,48.8,49.45,209900.0
2015-01-20 13:00:00,49.44,49.78,49.12,49.78,140700.0,49.44,49.78,49.12,49.78,140700.0
2015-01-20 14:00:00,49.76,50.0,49.71,49.77,160300.0,49.76,50.0,49.71,49.77,160300.0
2015-01-20 15:00:00,49.79,50.02,49.75,49.88,350200.0,49.79,50.02,49.75,49.88,350200.0
2015-01-21 09:30:00,49.89,50.44,49.75,50.18,59000.0,49.89,50.44,49.75,50.18,59000.0
2015-01-21 10:00:00,50.18,50.26,50.03,50.18,127400.0,50.18,50.26,50.03,50.18,127400.0
2015-01-21 11:00:00,50.21,50.21,49.97,49.99,79200.0,50.21,50.21,49.97,49.99,79200.0
2015-01-21 12:00:00,49.98,50.08,49.81,49.86,104500.0,49.98,50.08,49.81,49.86,104500.0
2015-01-21 13:00:00,49.84,49.95,49.64,49.68,46400.0,49.84,49.95,49.64,49.68,46400.0
2015-01-21 14:00:00,49.68,50.1,49.67,50.07,130600.0,49.68,50.1,49.67,50.07,130600.0
2015-01-21 15:00:00,50.07,50.24,49.97,50.16,250400.0,50.07,50.24,49.97,50.16,250400.0
2015-01-22 09:30:00,50.33,50.55,50.08,50.4,65300.0,50.33,50.55,50.08,50.4,65300.0
2015-01-22 10:00:00,50.4,50.43,50.07,50.26,95500.0,50.4,50.43,50.07,50.26,95500.0
2015-01-22 11:00:00,50.27,50.38,50.13,50.31,112300.0,50.27,50.38,50.13,50.31,112300.0
2015-01-22 12:00:00,50.31,50.42,50.0,50.14,94600.0,50.31,50.42,50.0,50.14,94600.0
2015-01-22 13:00:00,50.17,50.28,50.13,50.23,148600.0,50.17,50.28,50.13,50.23,148600.0
2015-01-22 14:00:00,50.22,50.49,50.11,50.44,197100.0,50.22,50.49,50.11,50.44,197100.0
2015-01-22 15:00:00,50.44,50.65,50.43,50.62,300300.0,50.44,50.65,50.43,50.62,300300.0
2015-01-23 09:30:00,50.86,51.2,50.46,51.0,40200.0,50.86,51.2,50.46,51.0,40200.0
2015-01-23 10:00:00,51.0,51.12,50.8,51.0,84500.0,51.0,51.12,50.8,51.0,84500.0
2015-01-23 11:00:00,51.0,51.04,50.86,50.99,130200.0,51.0,51.04,50.86,50.99,130200.0
2015-01-23 12:00:00,50.98,51.08,50.63,51.0,257600.0,50.98,51.08,50.63,51.0,257600.0
2015-01-23 13:00:00,51.0,51.4,50.94,51.35,296100.0,51.0,51.4,50.94,51.35,296100.0
2015-01-23 14:00:00,51.35,51.46,51.32,51.44,226900.0,51.35,51.46,51.32,51.44,226900.0
2015-01-23 15:00:00,51.43,51.64,51.25,51.25,342200.0,51.43,51.64,51.25,51.25,342200.0
2015-01-26 09:30:00,51.33,51.64,51.05,51.24,32800.0,51.33,51.64,51.05,51.24,32800.0
2015-01-26 10:00:00,51.23,51.39,51.06,51.14,44700.0,51.23,51.39,51.06,51.14,44700.0
2015-01-26 11:00:00,51.2,51.3,51.17,51.28,50600.0,51.2,51.3,51.17,51.28,50600.0
2015-01-26 12:00:00,51.33,51.33,51.21,51.28,58100.0,51.33,51.33,51.21,51.28,58100.0
2015-01-26 13:00:00,51.32,51.32,51.23,51.27,81300.0,51.32,51.32,51.23,51.27,81300.0
2015-01-26 14:00:00,51.26,51.37,51.23,51.32,82300.0,51.26,51.37,51.23,51.32,82300.0
2015-01-26 15:00:00,51.33,51.62,51.27,51.58,265200.0,51.33,51.62,51.27,51.58,265200.0
2015-01-27 09:30:00,51.11,51.47,50.78,51.33,19600.0,51.11,51.47,50.78,51.33,19600.0
2015-01-27 10:00:00,51.3,51.59,51.27,51.51,60300.0,51.3,51.59,51.27,51.51,60300.0
2015-01-27 11:00:00,51.51,51.57,51.33,51.34,38700.0,51.51,51.57,51.33,51.34,38700.0
2015-01-27 12:00:00,51.36,51.52,51.26,51.44,24000.0,51.36,51.52,51.26,51.44,24000.0
2015-01-27 13:00:00,51.45,51.6,51.44,51.5,42700.0,51.45,51.6,51.44,51.5,42700.0
2015-01-27 14:00:00,51.49,51.86,51.48,51.58,68800.0,51.49,51.86,51.48,51.58,68800.0
2015-01-27 15:00:00,51.61,51.73,51.48,51.57,115900.0,51.61,51.73,51.48,51.57,115900.0
2015-01-28 09:30:00,51.7,52.14,51.68,51.99,55800.0,51.7,52.14,51.68,51.99,55800.0
2015-01-28 10:00:00,51.99,52.12,51.22,51.28,129000.0,51.99,52.12,51.22,51.28,129000.0
2015-01-28 11:00:00,51.26,51.42,51.13,51.19,74700.0,51.26,51.42,51.13,51.19,74700.0
2015-01-28 12:00:00,51.2,51.57,51.2,51.45,64000.0,51.2,51.57,51.2,51.45,64000.0
2015-01-28 13:00:00,51.45,51.56,51.3,51.43,77200.0,51.45,51.56,51.3,51.43,77200.0
2015-01-28 14:00:00,51.45,51.72,51.36,51.54,162100.0,51.45,51.72,51.36,51.54,162100.0
2015-01-28 15:00:00,51.53,51.57,50.83,50.89,225900.0,51.53,51.57,50.83,50.89,225900.0
2015-01-29 09:30:00,50.94,51.28,50.58,50.91,28200.0,50.94,51.28,50.58,50.91,28200.0
2015-01-29 10:00:00,50.9,51.28,50.76,51.07,62800.0,50.9,51.28,50.76,51.07,62800.0
2015-01-29 11:00:00,51.06,51.17,50.79,50.79,61200.0,51.06,51.17,50.79,50.79,61200.0
2015-01-29 12:00:00,50.85,50.9,50.21,50.32,90200.0,50.85,50.9,50.21,50.32,90200.0
2015-01-29 13:00:00,50.34,51.08,50.28,50.96,78600.0,50.34,51.08,50.28,50.96,78600.0
2015-01-29 14:00:00,50.97,50.97,50.44,50.77,123000.0,50.97,50.97,50.44,50.77,123000.0
2015-01-29 15:00:00,50.8,50.81,50.63,50.7,231600.0,50.8,50.81,50.63,50.7,231600.0
2015-01-30 09:30:00,50.6,51.02,50.17,50.17,20800.0,50.6,51.02,50.17,50.17,20800.0
2015-01-30 10:00:00,50.13,50.13,49.51,49.99,132800.0,50.13,50.13,49.51,49.99,132800.0
2015-01-30 11:00:00,50.11,50.37,50.05,50.36,55100.0,50.11,50.37,50.05,50.36,55100.0
2015-01-30 12:00:00,50.38,50.41,50.15,50.22,83300.0,50.38,50.41,50.15,50.22,83300.0
2015-01-30 13:00:00,50.23,50.55,50.04,50.52,98400.0,50.23,50.55,50.04,50.52,98400.0
2015-01-30 14:00:00,50.51,50.63,50.14,50.22,66400.0,50.51,50.63,50.14,50.22,66400.0
2015-01-30 15:00:00,50.25,50.29,49.84,49.88,186200.0,50.25,50.29,49.84,49.88,186200.0
2015-02-02 09:30:00,50.01,50.06,48.39,48.51,82100.0,50.01,50.06,48.39,48.51,82100.0
2015-02-02 10:00:00,48.42,49.36,48.18,48.91,189200.0,48.42,49.36,48.18,48.91,189200.0
2015-02-02 11:00:00,48.93,49.4,48.85,49.28,88500.0,48.93,49.4,48.85,49.28,88500.0
2015-02-02 12:00:00,49.29,49.44,48.99,49.36,47800.0,49.29,49.44,48.99,49.36,47800.0
2015-02-02 13:00:00,49.35,49.47,48.82,48.99,70700.0,49.35,49.47,48.82,48.99,70700.0
2015-02-02 14:00:00,48.97,49.63,48.96,49.3,64800.0,48.97,49.63,48.96,49.3,64800.0
2015-02-02 15:00:00,49.34,49.86,49.27,49.8,184500.0,49.34,49.86,49.27,49.8,184500.0
2015-02-03 09:30:00,50.0,50.62,49.92,50.5,46900.0,50.0,50.62,49.92,50.5,46900.0
2015-02-03 10:00:00,50.49,50.62,50.14,50.16,112700.0,50.49,50.62,50.14,50.16,112700.0
2015-02-03 11:00:00,50.17,50.67,50.08,50.33,75100.0,50.17,50.67,50.08,50.33,75100.0
2015-02-03 12:00:00,50.33,50.61,50.29,50.52,42200.0,50.33,50.61,50.29,50.52,42200.0
2015-02-03 13:00:00,50.55,50.96,50.45,50.96,77100.0,50.55,50.96,50.45,50.96,77100.0
2015-02-03 14:00:00,50.96,51.11,50.75,50.92,153900.0,50.96,51.11,50.75,50.92,153900.0
2015-02-03 15:00:00,50.93,51.14,50.82,51.07,219200.0,50.93,51.14,50.82,51.07,219200.0
2015-02-04 09:30:00,51.01,51.42,51.0,51.31,45800.0,51.01,51.42,51.0,51.31,45800.0
2015-02-04 10:00:00,51.32,51.74,50.97,51.17,117200.0,51.32,51.74,50.97,51.17,117200.0
2015-02-04 11:00:00,51.17,51.62,51.11,51.57,122500.0,51.17,51.62,51.11,51.57,122500.0
2015-02-04 12:00:00,51.55,51.72,51.52,51.57,136400.0,51.55,51.72,51.52,51.57,136400.0
2015-02-04 13:00:00,51.59,52.11,51.57,51.98,93500.0,51.59,52.11,51.57,51.98,93500.0
2015-02-04 14:00:00,51.99,51.99,51.65,51.73,98200.0,51.99,51.99,51.65,51.73,98200.0
2015-02-04 15:00:00,51.73,51.87,51.65,51.82,185100.0,51.73,51.87,51.65,51.82,185100.0
2015-02-05 09:30:00,51.93,52.22,51.74,51.81,49100.0,51.93,52.22,51.74,51.81,49100.0
2015-02-05 10:00:00,51.85,51.87,51.52,51.52,113000.0,51.85,51.87,51.52,51.52,113000.0
2015-02-05 11:00:00,51.54,51.68,51.36,51.55,200400.0,51.54,51.68,51.36,51.55,200400.0
2015-02-05 12:00:00,51.55,51.92,51.52,51.92,139300.0,51.55,51.92,51.52,51.92,139300.0
2015-02-05 13:00:00,51.91,52.09,51.91,52.06,36900.0,51.91,52.09,51.91,52.06,36900.0
2015-02-05 14:00:00,52.04,52.09,51.73,51.8,104000.0,52.04,52.09,51.73,51.8,104000.0
2015-02-05 15:00:00,51.78,51.85,51.63,51.69,77000.0,51.78,51.85,51.63,51.69,77000.0
2015-02-06 09:30:00,51.95,52.08,51.7,52.02,49800.0,51.95,52.08,51.7,52.02,49800.0
2015-02-06 10:00:00,52.06,52.62,52.06,52.58,90700.0,52.06,52.62,52.06,52.58,90700.0
2015-02-06 11:00:00,52.57,52.62,52.53,52.6,154300.0,52.57,52.62,52.53,52.6,154300.0
2015-02-06 12:00:00,52.58,52.6,52.22,52.42,36400.0,52.58,52.6,52.22,52.42,36400.0
2015-02-06 13:00:00,52.39,52.45,52.09,52.27,40000.0,52.39,52.45,52.09,52.27,40000.0
2015-02-06 14:00:00,52.25,52.55,52.18,52.32,66800.0,52.25,52.55,52.18,52.32,66800.0
2015-02-06 15:00:00,52.31,52.4,52.03,52.29,109100.0,52.31,52.4,52.03,52.29,109100.0
2015-02-09 09:30:00,52.25,52.25,51.83,52.17,13400.0,52.25,52.25,51.83,52.17,13400.0
2015-02-09 10:00:00,52.21,52.25,51.89,52.19,63600.0,52.21,52.25,51.89,52.19,63600.0
2015-02-09 11:00:00,52.2,52.6,52.03,52.48,93500.0,52.2,52.6,52.03,52.48,93500.0
2015-02-09 12:00:00,52.47,52.55,52.15,52.41,41800.0,52.47,52.55,52.15,52.41,41800.0
2015-02-09 13:00:00,52.4,52.51,52.12,52.21,75800.0,52.4,52.51,52.12,52.21,75800.0
2015-02-09 14:00:00,52.19,52.26,52.0,52.07,49900.0,52.19,52.26,52.0,52.07,49900.0
2015-02-09 15:00:00,52.05,52.12,51.94,51.98,137000.0,52.05,52.12,51.94,51.98,137000.0
2015-02-10 09:30:00,52.25,52.5,51.99,52.2,36500.0,52.25,52.5,51.99,52.2,36500.0
2015-02-10 10:00:00,52.2,52.33,52.08,52.28,34500.0,52.2,52.33,52.08,52.28,34500.0
2015-02-10 11:00:00,52.28,52.43,52.21,52.34,35400.0,52.28,52.43,52.21,52.34,35400.0
2015-02-10 12:00:00,52.34,52.45,52.24,52.24,28200.0,52.34,52.45,52.24,52.24,28200.0
2015-02-10 13:00:00,52.28,52.34,52.09,52.1,29300.0,52.28,52.34,52.09,52.1,29300.0
2015-02-10 14:00:00,52.1,52.25,52.01,52.21,66300.0,52.1,52.25,52.01,52.21,66300.0
2015-02-10 15:00:00,52.21,52.22,51.98,52.09,128200.0,52.21,52.22,51.98,52.09,128200.0
2015-02-11 09:30:00,51.82,52.33,51.82,52.23,17500.0,51.82,52.33,51.82,52.23,17500.0
2015-02-11 10:00:00,52.19,52.24,51.78,52.11,75000.0,52.19,52.24,51.78,52.11,75000.0
2015-02-11 11:00:00,52.14,52.48,52.12,52.38,44300.0,52.14,52.48,52.12,52.38,44300.0
2015-02-11 12:00:00,52.38,52.38,52.21,52.35,22600.0,52.38,52.38,52.21,52.35,22600.0
2015-02-11 13:00:00,52.35,52.38,52.14,52.27,31900.0,52.35,52.38,52.14,52.27,31900.0
2015-02-11 14:00:00,52.27,52.36,52.23,52.25,33000.0,52.27,52.36,52.23,52.25,33000.0
2015-02-11 15:00:00,52.28,52.34,52.03,52.07,77900.0,52.28,52.34,52.03,52.07,77900.0
2015-02-12 09:30:00,52.31,52.31,51.45,51.95,17400.0,52.31,52.31,51.45,51.95,17400.0
2015-02-12 10:00:00,51.94,52.41,51.94,52.15,32000.0,51.94,52.41,51.94,52.15,32000.0
2015-02-12 11:00:00,52.15,52.47,52.15,52.29,60300.0,52.15,52.47,52.15,52.29,60300.0
2015-02-12 12:00:00,52.3,52.34,52.27,52.28,35900.0,52.3,52.34,52.27,52.28,35900.0
2015-02-12 13:00:00,52.3,52.4,52.24,52.39,97000.0,52.3,52.4,52.24,52.39,97000.0
2015-02-12 14:00:00,52.39,52.48,52.26,52.31,58100.0,52.39,52.48,52.26,52.31,58100.0
2015-02-12 15:00:00,52.31,52.51,52.24,52.44,118900.0,52.31,52.51,52.24,52.44,118900.0
2015-02-13 09:30:00,52.36,52.54,52.1,52.2,22400.0,52.36,52.54,52.1,52.2,22400.0
2015-02-13 10:00:00,52.17,52.32,51.92,52.14,27700.0,52.17,52.32,51.92,52.14,27700.0
2015-02-13 11:00:00,52.15,52.21,51.96,52.21,43400.0,52.15,52.21,51.96,52.21,43400.0
2015-02-13 12:00:00,52.23,52.37,51.98,52.0,33000.0,52.23,52.37,51.98,52.0,33000.0
2015-02-13 13:00:00,52.0,52.07,51.67,51.77,81900.0,52.0,52.07,51.67,51.77,81900.0
2015-02-13 14:00:00,51.83,52.01,51.82,51.94,23800.0,51.83,52.01,51.82,51.94,23800.0
2015-02-13 15:00:00,51.93,51.98,51.76,51.91,129500.0,51.93,51.98,51.76,51.91,129500.0
2015-02-17 09:30:00,51.95,52.06,51.54,52.06,22400.0,51.95,52.06,51.54,52.06,22400.0
2015-02-17 10:00:00,52.12,52.4,52.1,52.3,66100.0,52.12,52.4,52.1,52.3,66100.0
2015-02-17 11:00:00,52.28,52.47,52.22,52.47,90800.0,52.28,52.47,52.22,52.47,90800.0
2015-02-17 12:00:00,52.45,52.54,52.43,52.5,68600.0,52.45,52.54,52.43,52.5,68600.0
2015-02-17 13:00:00,52.52,52.57,52.42,52.45,42700.0,52.52,52.57,52.42,52.45,42700.0
2015-02-17 14:00:00,52.44,52.44,52.16,52.16,42900.0,52.44,52.44,52.16,52.16,42900.0
2015-02-17 15:00:00,52.16,52.21,51.87,52.03,119400.0,52.16,52.21,51.87,52.03,119400.0
2015-02-18 09:30:00,52.01,52.36,52.01,52.25,14700.0,52.01,52.36,52.01,52.25,14700.0
2015-02-18 10:00:00,52.18,52.36,52.02,52.26,81600.0,52.18,52.36,52.02,52.26,81600.0
2015-02-18 11:00:00,52.26,52.4,52.14,52.18,104700.0,52.26,52.4,52.14,52.18,104700.0
2015-02-18 12:00:00,52.16,52.22,51.89,51.89,57400.0,52.16,52.22,51.89,51.89,57400.0
2015-02-18 13:00:00,51.92,52.45,51.91,52.44,118300.0,51.92,52.45,51.91,52.44,118300.0
2015-02-18 14:00:00,52.44,52.67,52.4,52.58,75300.0,52.44,52.67,52.4,52.58,75300.0
2015-02-18 15:00:00,52.59,52.84,52.57,52.81,151100.0,52.59,52.84,52.57,52.81,151100.0
2015-02-19 09:30:00,52.82,53.04,52.43,53.04,17600.0,52.82,53.04,52.43,53.04,17600.0
2015-02-19 10:00:00,52.99,53.24,52.96,53.17,94300.0,52.99,53.24,52.96,53.17,94300.0
2015-02-19 11:00:00,53.16,53.29,53.07,53.18,44800.0,53.16,53.29,53.07,53.18,44800.0
2015-02-19 12:00:00,53.17,53.28,53.15,53.28,58400.0,53.17,53.28,53.15,53.28,58400.0
2015-02-19 13:00:00,53.28,53.29,53.17,53.28,54900.0,53.28,53.29,53.17,53.28,54900.0
2015-02-19 14:00:00,53.28,53.28,53.18,53.27,77800.0,53.28,53.28,53.18,53.27,77800.0
2015-02-19 15:00:00,53.27,53.35,53.23,53.3,212800.0,53.27,53.35,53.23,53.3,212800.0
2015-02-20 09:30:00,53.33,53.44,53.1,53.15,75200.0,53.33,53.44,53.1,53.15,75200.0
2015-02-20 10:00:00,53.0,53.44,53.0,53.38,67200.0,53.0,53.44,53.0,53.38,67200.0
2015-02-20 11:00:00,53.41,53.45,53.2,53.22,48100.0,53.41,53.45,53.2,53.22,48100.0
2015-02-20 12:00:00,53.23,53.35,53.17,53.23,26900.0,53.23,53.35,53.17,53.23,26900.0
2015-02-20 13:00:00,53.25,53.35,53.25,53.3,32400.0,53.25,53.35,53.25,53.3,32400.0
2015-02-20 14:00:00,53.3,53.6,53.29,53.5,68700.0,53.3,53.6,53.29,53.5,68700.0
2015-02-20 15:00:00,53.5,53.69,53.4,53.6,123100.0,53.5,53.69,53.4,53.6,123100.0
2015-02-23 09:30:00,53.72,54.0,53.4,53.5,62800.0,53.72,54.0,53.4,53.5,62800.0
2015-02-23 10:00:00,53.44,53.76,53.33,53.36,49600.0,53.44,53.76,53.33,53.36,49600.0
2015-02-23 11:00:00,53.36,53.77,53.36,53.6,52500.0,53.36,53.77,53.36,53.6,52500.0
2015-02-23 12:00:00,53.55,53.83,53.55,53.8,66600.0,53.55,53.83,53.55,53.8,66600.0
2015-02-23 13:00:00,53.82,53.82,53.33,53.45,56900.0,53.82,53.82,53.33,53.45,56900.0
2015-02-23 14:00:00,53.46,53.71,53.25,53.25,107900.0,53.46,53.71,53.25,53.25,107900.0
2015-02-23 15:00:00,53.23,53.64,53.17,53.63,91500.0,53.23,53.64,53.17,53.63,91500.0
2015-02-24 09:30:00,53.58,53.81,53.29,53.45,14000.0,53.58,53.81,53.29,53.45,14000.0
2015-02-24 10:00:00,53.44,53.73,53.43,53.64,59000.0,53.44,53.73,53.43,53.64,59000.0
2015-02-24 11:00:00,53.66,53.66,53.41,53.63,59000.0,53.66,53.66,53.41,53.63,59000.0
2015-02-24 12:00:00,53.58,53.69,53.31,53.38,59700.0,53.58,53.69,53.31,53.38,59700.0
2015-02-24 13:00:00,53.35,53.61,53.32,53.56,60100.0,53.35,53.61,53.32,53.56,60100.0
2015-02-24 14:00:00,53.56,53.63,53.42,53.51,32300.0,53.56,53.63,53.42,53.51,32300.0
2015-02-24 15:00:00,53.49,53.61,53.39,53.55,83500.0,53.49,53.61,53.39,53.55,83500.0
2015-02-25 09:30:00,53.7,54.0,53.35,53.89,69300.0,53.7,54.0,53.35,53.89,69300.0
2015-02-25 10:00:00,53.84,54.57,53.84,54.48,115000.0,53.84,54.57,53.84,54.48,115000.0
2015-02-25 11:00:00,54.49,54.55,54.27,54.29,181600.0,54.49,54.55,54.27,54.29,181600.0
2015-02-25 12:00:00,54.34,54.5,54.29,54.34,51000.0,54.34,54.5,54.29,54.34,51000.0
2015-02-25 13:00:00,54.33,54.38,54.07,54.09,33800.0,54.33,54.38,54.07,54.09,33800.0
2015-02-25 14:00:00,54.1,54.19,53.85,53.9,80600.0,54.1,54.19,53.85,53.9,80600.0
2015-02-25 15:00:00,53.9,54.24,53.84,54.06,203600.0,53.9,54.24,53.84,54.06,203600.0
2015-02-26 09:30:00,53.82,54.33,53.81,54.28,33700.0,53.82,54.33,53.81,54.28,33700.0
2015-02-26 10:00:00,54.21,54.31,54.11,54.3,36900.0,54.21,54.31,54.11,54.3,36900.0
2015-02-26 11:00:00,54.3,54.6,54.12,54.6,144200.0,54.3,54.6,54.12,54.6,144200.0
2015-02-26 12:00:00,54.6,54.78,54.41,54.5,70100.0,54.6,54.78,54.41,54.5,70100.0
2015-02-26 13:00:00,54.5,54.62,54.34,54.5,101500.0,54.5,54.62,54.34,54.5,101500.0
2015-02-26 14:00:00,54.49,54.51,54.1,54.26,108400.0,54.49,54.51,54.1,54.26,108400.0
2015-02-26 15:00:00,54.25,54.5,54.17,54.48,288900.0,54.25,54.5,54.17,54.48,288900.0
2015-02-27 09:30:00,54.69,55.3,54.44,55.16,107800.0,54.69,55.3,54.44,55.16,107800.0
2015-02-27 10:00:00,55.1,56.01,54.95,55.97,137500.0,55.1,56.01,54.95,55.97,137500.0
2015-02-27 11:00:00,55.99,56.07,55.52,55.82,79900.0,55.99,56.07,55.52,55.82,79900.0
2015-02-27 12:00:00,55.8,55.81,55.51,55.55,27400.0,55.8,55.81,55.51,55.55,27400.0
2015-02-27 13:00:00,55.55,55.63,55.37,55.63,34500.0,55.55,55.63,55.37,55.63,34500.0
2015-02-27 14:00:00,55.61,55.64,55.47,55.57,46100.0,55.61,55.64,55.47,55.57,46100.0
2015-02-27 15:00:00,55.56,55.63,55.34,55.57,191800.0,55.56,55.63,55.34,55.57,191800.0
2015-03-02 09:30:00,55.63,56.42,55.58,56.33,84200.0,55.63,56.42,55.58,56.33,84200.0
2015-03-02 10:00:00,56.31,56.37,56.05,56.23,107100.0,56.31,56.37,56.05,56.23,107100.0
2015-03-02 11:00:00,56.22,56.24,56.0,56.2,94200.0,56.22,56.24,56.0,56.2,94200.0
2015-03-02 12:00:00,56.2,56.2,55.87,55.89,82300.0,56.2,56.2,55.87,55.89,82300.0
2015-03-02 13:00:00,55.89,56.24,55.79,56.07,102200.0,55.89,56.24,55.79,56.07,102200.0
2015-03-02 14:00:00,56.09,56.31,56.07,56.24,147100.0,56.09,56.31,56.07,56.24,147100.0
2015-03-02 15:00:00,56.24,56.29,56.07,56.14,308300.0,56.24,56.29,56.07,56.14,308300.0
2015-03-03 09:30:00,56.25,56.25,55.54,55.94,66300.0,56.25,56.25,55.54,55.94,66300.0
2015-03-03 10:00:00,55.92,56.18,55.75,56.09,81400.0,55.92,56.18,55.75,56.09,81400.0
2015-03-03 11:00:00,56.09,56.18,55.85,55.95,72200.0,56.09,56.18,55.85,55.95,72200.0
2015-03-03 12:00:00,55.93,56.36,55.84,56.32,43700.0,55.93,56.36,55.84,56.32,43700.0
2015-03-03 13:00:00,56.32,56.42,56.16,56.42,30500.0,56.32,56.42,56.16,56.42,30500.0
2015-03-03 14:00:00,56.39,56.55,56.07,56.25,60200.0,56.39,56.55,56.07,56.25,60200.0
2015-03-03 15:00:00,56.24,56.25,55.89,56.0,413000.0,56.24,56.25,55.89,56.0,413000.0
2015-03-04 09:30:00,56.36,57.01,56.15,56.52,125700.0,56.36,57.01,56.15,56.52,125700.0
2015-03-04 10:00:00,56.47,56.7,56.15,56.68,92800.0,56.47,56.7,56.15,56.68,92800.0
2015-03-04 11:00:00,56.69,57.19,56.69,56.82,88000.0,56.69,57.19,56.69,56.82,88000.0
2015-03-04 12:00:00,56.82,57.11,56.8,56.87,87300.0,56.82,57.11,56.8,56.87,87300.0
2015-03-04 13:00:00,56.88,57.03,56.76,56.92,89000.0,56.88,57.03,56.76,56.92,89000.0
2015-03-04 14:00:00,56.91,56.96,56.68,56.69,106900.0,56.91,56.96,56.68,56.69,106900.0
2015-03-04 15:00:00,56.72,56.82,56.57,56.75,194200.0,56.72,56.82,56.57,56.75,194200.0
2015-03-05 09:30:00,56.75,57.1,56.48,56.51,53300.0,56.75,57.1,56.48,56.51,53300.0
2015-03-05 10:00:00,56.52,56.98,56.52,56.86,73900.0,56.52,56.98,56.52,56.86,73900.0
2015-03-05 11:00:00,56.86,57.19,56.72,56.94,53400.0,56.86,57.19,56.72,56.94,53400.0
2015-03-05 12:00:00,56.95,56.96,56.62,56.71,59800.0,56.95,56.96,56.62,56.71,59800.0
2015-03-05 13:00:00,56.71,56.97,56.67,56.69,50700.0,56.71,56.97,56.67,56.69,50700.0
2015-03-05 14:00:00,56.66,56.86,56.64,56.76,130100.0,56.66,56.86,56.64,56.76,130100.0
2015-03-05 15:00:00,56.8,56.83,56.61,56.65,205500.0,56.8,56.83,56.61,56.65,205500.0
2015-03-06 09:30:00,56.44,56.97,56.15,56.87,119800.0,56.44,56.97,56.15,56.87,119800.0
2015-03-06 10:00:00,56.89,57.08,56.64,57.04,58200.0,56.89,57.08,56.64,57.04,58200.0
2015-03-06 11:00:00,57.05,57.09,56.57,56.62,59000.0,57.05,57.09,56.57,56.62,59000.0
2015-03-06 12:00:00,56.65,56.76,56.53,56.61,87800.0,56.65,56.76,56.53,56.61,87800.0
2015-03-06 13:00:00,56.61,56.71,56.31,56.41,57500.0,56.61,56.71,56.31,56.41,57500.0
2015-03-06 14:00:00,56.43,56.44,56.18,56.23,65900.0,56.43,56.44,56.18,56.23,65900.0
2015-03-06 15:00:00,56.22,56.29,55.76,56.16,191900.0,56.22,56.29,55.76,56.16,191900.0
2015-03-09 09:30:00,56.45,56.48,55.81,56.16,60700.0,56.45,56.48,55.81,56.16,60700.0
2015-03-09 10:00:00,56.17,56.17,55.84,55.96,41100.0,56.17,56.17,55.84,55.96,41100.0
2015-03-09 11:00:00,55.94,56.09,55.94,55.99,39500.0,55.94,56.09,55.94,55.99,39500.0
2015-03-09 12:00:00,56.0,56.22,55.98,56.16,76300.0,56.0,56.22,55.98,56.16,76300.0
2015-03-09 13:00:00,56.18,56.45,56.1,56.38,57100.0,56.18,56.45,56.1,56.38,57100.0
2015-03-09 14:00:00,56.38,56.38,56.08,56.11,54400.0,56.38,56.38,56.08,56.11,54400.0
2015-03-09 15:00:00,56.12,57.18,56.1,57.12,214200.0,56.12,57.18,56.1,57.12,214200.0
2015-03-10 09:30:00,56.71,56.87,56.44,56.61,43300.0,56.71,56.87,56.44,56.61,43300.0
2015-03-10 10:00:00,56.55,56.83,56.28,56.75,117300.0,56.55,56.83,56.28,56.75,117300.0
2015-03-10 11:00:00,56.76,56.82,56.45,56.53,94500.0,56.76,56.82,56.45,56.53,94500.0
2015-03-10 12:00:00,56.55,56.7,56.54,56.56,53900.0,56.55,56.7,56.54,56.56,53900.0
2015-03-10 13:00:00,56.59,57.03,56.57,56.8,84500.0,56.59,57.03,56.57,56.8,84500.0
2015-03-10 14:00:00,56.8,57.22,56.8,57.02,95000.0,56.8,57.22,56.8,57.02,95000.0
2015-03-10 15:00:00,57.03,57.37,57.03,57.17,176700.0,57.03,57.37,57.03,57.17,176700.0
2015-03-11 09:30:00,57.22,57.56,57.05,57.29,49100.0,57.22,57.56,57.05,57.29,49100.0
2015-03-11 10:00:00,57.25,57.41,56.77,56.94,78200.0,57.25,57.41,56.77,56.94,78200.0
2015-03-11 11:00:00,56.94,57.25,56.92,57.21,50300.0,56.94,57.25,56.92,57.21,50300.0
2015-03-11 12:00:00,57.15,57.26,56.99,57.02,66300.0,57.15,57.26,56.99,57.02,66300.0
2015-03-11 13:00:00,57.0,57.25,56.99,57.02,47800.0,57.0,57.25,56.99,57.02,47800.0
2015-03-11 14:00:00,57.01,57.25,57.0,57.06,81800.0,57.01,57.25,57.0,57.06,81800.0
2015-03-11 15:00:00,57.08,57.3,57.05,57.17,218800.0,57.08,57.3,57.05,57.17,218800.0
2015-03-12 09:30:00,57.54,57.68,57.27,57.33,57100.0,57.54,57.68,57.27,57.33,57100.0
2015-03-12 10:00:00,57.38,57.55,57.1,57.41,109900.0,57.38,57.55,57.1,57.41,109900.0
2015-03-12 11:00:00,57.43,57.6,57.36,57.41,80600.0,57.43,57.6,57.36,57.41,80600.0
2015-03-12 12:00:00,57.42,57.88,57.41,57.86,34500.0,57.42,57.88,57.41,57.86,34500.0
2015-03-12 13:00:00,57.87,58.03,57.74,57.87,53600.0,57.87,58.03,57.74,57.87,53600.0
2015-03-12 14:00:00,57.87,57.91,57.46,57.66,94300.0,57.87,57.91,57.46,57.66,94300.0
2015-03-12 15:00:00,57.65,57.8,57.53,57.6,195400.0,57.65,57.8,57.53,57.6,195400.0
2015-03-13 09:30:00,57.79,57.9,57.62,57.68,70100.0,57.79,57.9,57.62,57.68,70100.0
2015-03-13 10:00:00,57.71,58.43,57.62,57.96,218600.0,57.71,58.43,57.62,57.96,218600.0
2015-03-13 11:00:00,57.95,58.29,57.81,58.18,153200.0,57.95,58.29,57.81,58.18,153200.0
2015-03-13 12:00:00,58.19,58.37,57.94,58.34,92800.0,58.19,58.37,57.94,58.34,92800.0
2015-03-13 13:00:00,58.34,58.49,58.02,58.04,64600.0,58.34,58.49,58.02,58.04,64600.0
2015-03-13 14:00:00,58.04,58.14,57.83,57.99,81400.0,58.04,58.14,57.83,57.99,81400.0
2015-03-13 15:00:00,57.99,58.62,57.95,58.58,259000.0,57.99,58.62,57.95,58.58,259000.0
2015-03-16 09:30:00,58.75,59.07,58.47,59.05,112700.0,58.75,59.07,58.47,59.05,112700.0
2015-03-16 10:00:00,59.02,59.18,58.39,58.51,209600.0,59.02,59.18,58.39,58.51,209600.0
2015-03-16 11:00:00,58.51,58.6,58.1,58.19,274700.0,58.51,58.6,58.1,58.19,274700.0
2015-03-16 12:00:00,58.19,58.62,58.09,58.11,199500.0,58.19,58.62,58.09,58.11,199500.0
2015-03-16 13:00:00,58.11,58.25,57.69,57.77,319000.0,58.11,58.25,57.69,57.77,319000.0
2015-03-16 14:00:00,57.73,57.75,57.42,57.67,286200.0,57.73,57.75,57.42,57.67,286200.0
2015-03-16 15:00:00,57.67,57.8,57.28,57.39,568300.0,57.67,57.8,57.28,57.39,568300.0
2015-03-17 09:30:00,58.58,59.62,58.01,59.37,627400.0,58.58,59.62,58.01,59.37,627400.0
2015-03-17 10:00:00,59.37,59.78,59.16,59.39,628100.0,59.37,59.78,59.16,59.39,628100.0
2015-03-17 11:00:00,59.39,59.4,58.69,59.05,276900.0,59.39,59.4,58.69,59.05,276900.0
2015-03-17 12:00:00,59.06,59.06,58.48,58.62,267700.0,59.06,59.06,58.48,58.62,267700.0
2015-03-17 13:00:00,58.61,59.45,58.54,58.86,223000.0,58.61,59.45,58.54,58.86,223000.0
2015-03-17 14:00:00,58.86,59.18,57.4,57.94,640200.0,58.86,59.18,57.4,57.94,640200.0
2015-03-17 15:00:00,57.94,58.59,57.51,58.59,963200.0,57.94,58.59,57.51,58.59,963200.0
2015-03-18 09:30:00,59.09,59.5,58.56,59.31,134500.0,59.09,59.5,58.56,59.31,134500.0
2015-03-18 10:00:00,59.32,59.67,59.24,59.62,198800.0,59.32,59.67,59.24,59.62,198800.0
2015-03-18 11:00:00,59.62,59.68,58.91,59.17,218100.0,59.62,59.68,58.91,59.17,218100.0
2015-03-18 12:00:00,59.19,59.75,59.09,59.52,147400.0,59.19,59.75,59.09,59.52,147400.0
2015-03-18 13:00:00,59.5,59.85,59.43,59.72,141900.0,59.5,59.85,59.43,59.72,141900.0
2015-03-18 14:00:00,59.73,60.08,59.34,59.37,308400.0,59.73,60.08,59.34,59.37,308400.0
2015-03-18 15:00:00,59.39,60.08,59.34,59.93,572500.0,59.39,60.08,59.34,59.93,572500.0
2015-03-19 09:30:00,60.06,60.27,59.58,59.73,102200.0,60.06,60.27,59.58,59.73,102200.0
2015-03-19 10:00:00,59.77,59.95,59.44,59.46,171600.0,59.77,59.95,59.44,59.46,171600.0
2015-03-19 11:00:00,59.47,59.75,59.4,59.69,148100.0,59.47,59.75,59.4,59.69,148100.0
2015-03-19 12:00:00,59.7,59.84,59.48,59.51,120100.0,59.7,59.84,59.48,59.51,120100.0
2015-03-19 13:00:00,59.51,59.75,59.38,59.62,121200.0,59.51,59.75,59.38,59.62,121200.0
2015-03-19 14:00:00,59.63,60.1,59.54,59.91,268800.0,59.63,60.1,59.54,59.91,268800.0
2015-03-19 15:00:00,59.92,60.13,59.69,59.79,329300.0,59.92,60.13,59.69,59.79,329300.0
2015-03-20 09:30:00,59.96,59.98,59.36,59.37,101500.0,59.96,59.98,59.36,59.37,101500.0
2015-03-20 10:00:00,59.38,60.48,59.38,60.42,172700.0,59.38,60.48,59.38,60.42,172700.0
2015-03-20 11:00:00,60.43,60.79,60.08,60.65,206200.0,60.43,60.79,60.08,60.65,206200.0
2015-03-20 12:00:00,60.65,60.97,60.62,60.88,157300.0,60.65,60.97,60.62,60.88,157300.0
2015-03-20 13:00:00,60.88,61.02,60.49,60.98,224800.0,60.88,61.02,60.49,60.98,224800.0
2015-03-20 14:00:00,61.0,61.34,60.93,61.0,179900.0,61.0,61.34,60.93,61.0,179900.0
2015-03-20 15:00:00,61.0,61.01,60.72,60.8,411200.0,61.0,61.01,60.72,60.8,411200.0
2015-03-23 09:30:00,60.99,61.94,60.99,61.93,148800.0,60.99,61.94,60.99,61.93,148800.0
2015-03-23 10:00:00,61.9,61.9,61.15,61.45,171600.0,61.9,61.9,61.15,61.45,171600.0
2015-03-23 11:00:00,61.45,61.46,61.22,61.28,95800.0,61.45,61.46,61.22,61.28,95800.0
2015-03-23 12:00:00,61.25,61.29,61.04,61.16,89500.0,61.25,61.29,61.04,61.16,89500.0
2015-03-23 13:00:00,61.17,61.18,60.69,60.86,128700.0,61.17,61.18,60.69,60.86,128700.0
2015-03-23 14:00:00,60.84,60.92,60.62,60.71,117800.0,60.84,60.92,60.62,60.71,117800.0
2015-03-23 15:00:00,60.72,60.74,60.3,60.3,251900.0,60.72,60.74,60.3,60.3,251900.0
2015-03-24 09:30:00,60.42,60.78,60.36,60.69,43000.0,60.42,60.78,60.36,60.69,43000.0
2015-03-24 10:00:00,60.89,60.92,60.65,60.83,87500.0,60.89,60.92,60.65,60.83,87500.0
2015-03-24 11:00:00,60.82,61.0,60.79,60.93,53200.0,60.82,61.0,60.79,60.93,53200.0
2015-03-24 12:00:00,60.9,61.05,60.81,60.87,67600.0,60.9,61.05,60.81,60.87,67600.0
2015-03-24 13:00:00,60.87,61.0,60.78,60.97,63100.0,60.87,61.0,60.78,60.97,63100.0
2015-03-24 14:00:00,60.96,61.01,60.86,60.91,59300.0,60.96,61.01,60.86,60.91,59300.0
2015-03-24 15:00:00,60.9,61.12,60.86,61.01,196800.0,60.9,61.12,60.86,61.01,196800.0
2015-03-25 09:30:00,61.3,61.3,57.12,57.58,880900.0,61.3,61.3,57.12,57.58,880900.0
2015-03-25 10:00:00,57.58,59.4,56.5,58.97,1673600.0,57.58,59.4,56.5,58.97,1673600.0
2015-03-25 11:00:00,58.93,58.99,58.04,58.53,336200.0,58.93,58.99,58.04,58.53,336200.0
2015-03-25 12:00:00,58.57,59.02,58.29,58.35,210500.0,58.57,59.02,58.29,58.35,210500.0
2015-03-25 13:00:00,58.36,58.91,58.2,58.91,330300.0,58.36,58.91,58.2,58.91,330300.0
2015-03-25 14:00:00,58.93,59.34,58.78,59.23,414500.0,58.93,59.34,58.78,59.23,414500.0
2015-03-25 15:00:00,59.22,59.69,58.91,59.28,969700.0,59.22,59.69,58.91,59.28,969700.0
2015-03-26 09:30:00,59.1,59.2,57.98,58.65,108700.0,59.1,59.2,57.98,58.65,108700.0
2015-03-26 10:00:00,58.69,58.98,58.45,58.91,110000.0,58.69,58.98,58.45,58.91,110000.0
2015-03-26 11:00:00,58.94,59.05,58.7,58.91,89600.0,58.94,59.05,58.7,58.91,89600.0
2015-03-26 12:00:00,58.9,59.06,58.75,58.8,62300.0,58.9,59.06,58.75,58.8,62300.0
2015-03-26 13:00:00,58.84,58.91,58.74,58.8,81900.0,58.84,58.91,58.74,58.8,81900.0
2015-03-26 14:00:00,58.81,58.82,58.38,58.39,107300.0,58.81,58.82,58.38,58.39,107300.0
2015-03-26 15:00:00,58.37,58.6,58.28,58.5,201900.0,58.37,58.6,58.28,58.5,201900.0
2015-03-27 09:30:00,58.52,59.7,58.08,59.05,131600.0,58.52,59.7,58.08,59.05,131600.0
2015-03-27 10:00:00,59.13,59.44,58.89,59.38,164000.0,59.13,59.44,58.89,59.38,164000.0
2015-03-27 11:00:00,59.39,59.42,59.17,59.22,58000.0,59.39,59.42,59.17,59.22,58000.0
2015-03-27 12:00:00,59.22,59.3,58.87,58.93,51700.0,59.22,59.3,58.87,58.93,51700.0
2015-03-27 13:00:00,58.93,58.96,58.67,58.76,76900.0,58.93,58.96,58.67,58.76,76900.0
2015-03-27 14:00:00,58.77,59.09,58.75,58.97,79500.0,58.77,59.09,58.75,58.97,79500.0
2015-03-27 15:00:00,58.97,59.04,58.79,58.97,276800.0,58.97,59.04,58.79,58.97,276800.0
2015-03-30 09:30:00,59.46,59.86,59.28,59.63,47200.0,59.46,59.86,59.28,59.63,47200.0
2015-03-30 10:00:00,59.66,59.75,59.05,59.1,199200.0,59.66,59.75,59.05,59.1,199200.0
2015-03-30 11:00:00,59.1,59.11,58.74,59.07,149000.0,59.1,59.11,58.74,59.07,149000.0
2015-03-30 12:00:00,59.12,59.53,59.04,59.49,117500.0,59.12,59.53,59.04,59.49,117500.0
2015-03-30 13:00:00,59.47,59.56,59.19,59.45,51000.0,59.47,59.56,59.19,59.45,51000.0
2015-03-30 14:00:00,59.45,59.46,59.14,59.37,77500.0,59.45,59.46,59.14,59.37,77500.0
2015-03-30 15:00:00,59.38,59.49,59.24,59.32,127600.0,59.38,59.49,59.24,59.32,127600.0
2015-03-31 09:30:00,59.32,59.83,59.23,59.6,29400.0,59.32,59.83,59.23,59.6,29400.0
2015-03-31 10:00:00,59.64,59.76,59.37,59.57,58900.0,59.64,59.76,59.37,59.57,58900.0
2015-03-31 11:00:00,59.57,59.63,59.17,59.38,72300.0,59.57,59.63,59.17,59.38,72300.0
2015-03-31 12:00:00,59.38,59.71,59.3,59.68,25800.0,59.38,59.71,59.3,59.68,25800.0
2015-03-31 13:00:00,59.69,59.87,59.64,59.75,77900.0,59.69,59.87,59.64,59.75,77900.0
2015-03-31 14:00:00,59.75,59.84,59.53,59.61,77700.0,59.75,59.84,59.53,59.61,77700.0
2015-03-31 15:00:00,59.59,59.63,59.32,59.42,162300.0,59.59,59.63,59.32,59.42,162300.0
2015-04-01 09:30:00,58.29,58.55,57.82,58.3,904600.0,58.29,58.55,57.82,58.3,904600.0
2015-04-01 10:00:00,58.3,58.35,57.53,58.0,867600.0,58.3,58.35,57.53,58.0,867600.0
2015-04-01 11:00:00,58.0,58.25,57.71,58.06,498800.0,58.0,58.25,57.71,58.06,498800.0
2015-04-01 12:00:00,58.07,58.15,57.49,58.06,322500.0,58.07,58.15,57.49,58.06,322500.0
2015-04-01 13:00:00,58.06,58.35,57.92,57.95,293500.0,58.06,58.35,57.92,57.95,293500.0
2015-04-01 14:00:00,57.97,58.12,57.52,57.77,381800.0,57.97,58.12,57.52,57.77,381800.0
2015-04-01 15:00:00,57.79,58.16,57.58,58.07,870200.0,57.79,58.16,57.58,58.07,870200.0
2015-04-02 09:30:00,58.28,58.61,58.23,58.57,134800.0,58.28,58.61,58.23,58.57,134800.0
2015-04-02 10:00:00,58.59,58.65,58.34,58.4,233200.0,58.59,58.65,58.34,58.4,233200.0
2015-04-02 11:00:00,58.41,58.51,58.13,58.14,131400.0,58.41,58.51,58.13,58.14,131400.0
2015-04-02 12:00:00,58.12,58.12,57.68,57.69,169700.0,58.12,58.12,57.68,57.69,169700.0
2015-04-02 13:00:00,57.71,58.17,57.71,58.12,111000.0,57.71,58.17,57.71,58.12,111000.0
2015-04-02 14:00:00,58.12,58.14,57.84,57.93,80200.0,58.12,58.14,57.84,57.93,80200.0
2015-04-02 15:00:00,57.92,58.43,57.83,58.14,298700.0,57.92,58.43,57.83,58.14,298700.0
2015-04-06 09:30:00,57.73,58.48,57.73,58.02,46300.0,57.73,58.48,57.73,58.02,46300.0
2015-04-06 10:00:00,58.09,58.52,58.0,58.42,160000.0,58.09,58.52,58.0,58.42,160000.0
2015-04-06 11:00:00,58.4,58.47,58.33,58.38,121300.0,58.4,58.47,58.33,58.38,121300.0
2015-04-06 12:00:00,58.37,58.42,58.32,58.34,80800.0,58.37,58.42,58.32,58.34,80800.0
2015-04-06 13:00:00,58.36,58.4,57.97,57.98,125400.0,58.36,58.4,57.97,57.98,125400.0
2015-04-06 14:00:00,57.99,58.0,57.85,57.91,141600.0,57.99,58.0,57.85,57.91,141600.0
2015-04-06 15:00:00,57.9,58.22,57.89,58.16,242000.0,57.9,58.22,57.89,58.16,242000.0
2015-04-07 09:30:00,58.2,58.38,58.16,58.28,65800.0,58.2,58.38,58.16,58.28,65800.0
2015-04-07 10:00:00,58.3,58.38,58.11,58.33,93900.0,58.3,58.38,58.11,58.33,93900.0
2015-04-07 11:00:00,58.32,58.35,58.03,58.06,75000.0,58.32,58.35,58.03,58.06,75000.0
2015-04-07 12:00:00,58.05,58.3,57.9,58.29,64600.0,58.05,58.3,57.9,58.29,64600.0
2015-04-07 13:00:00,58.28,58.28,58.09,58.17,105300.0,58.28,58.28,58.09,58.17,105300.0
2015-04-07 14:00:00,58.17,58.2,57.96,57.98,68400.0,58.17,58.2,57.96,57.98,68400.0
2015-04-07 15:00:00,57.98,57.98,57.65,57.7,194700.0,57.98,57.98,57.65,57.7,194700.0
2015-04-08 09:30:00,57.75,58.27,57.75,58.18,82700.0,57.75,58.27,57.75,58.18,82700.0
2015-04-08 10:00:00,58.18,58.25,57.95,58.1,172200.0,58.18,58.25,57.95,58.1,172200.0
2015-04-08 11:00:00,58.1,58.23,58.09,58.15,74200.0,58.1,58.23,58.09,58.15,74200.0
2015-04-08 12:00:00,58.14,58.18,58.11,58.14,56200.0,58.14,58.18,58.11,58.14,56200.0
2015-04-08 13:00:00,58.13,58.16,57.89,57.95,37500.0,58.13,58.16,57.89,57.95,37500.0
2015-04-08 14:00:00,57.97,58.2,57.8,58.15,70500.0,57.97,58.2,57.8,58.15,70500.0
2015-04-08 15:00:00,58.14,58.2,57.94,58.0,243300.0,58.14,58.2,57.94,58.0,243300.0
2015-04-09 09:30:00,57.78,58.28,57.71,57.99,29200.0,57.78,58.28,57.71,57.99,29200.0
2015-04-09 10:00:00,57.96,58.15,57.71,57.95,48800.0,57.96,58.15,57.71,57.95,48800.0
2015-04-09 11:00:00,57.88,57.94,57.55,57.56,63400.0,57.88,57.94,57.55,57.56,63400.0
2015-04-09 12:00:00,57.58,57.61,57.27,57.57,91400.0,57.58,57.61,57.27,57.57,91400.0
2015-04-09 13:00:00,57.57,57.69,57.51,57.65,44400.0,57.57,57.69,57.51,57.65,44400.0
2015-04-09 14:00:00,57.63,57.65,57.4,57.52,71300.0,57.63,57.65,57.4,57.52,71300.0
2015-04-09 15:00:00,57.53,57.61,57.4,57.42,161800.0,57.53,57.61,57.4,57.42,161800.0
2015-04-10 09:30:00,57.4,57.58,57.27,57.5,25200.0,57.4,57.58,57.27,57.5,25200.0
2015-04-10 10:00:00,57.5,57.82,57.29,57.78,57700.0,57.5,57.82,57.29,57.78,57700.0
2015-04-10 11:00:00,57.82,57.82,57.45,57.53,51100.0,57.82,57.82,57.45,57.53,51100.0
2015-04-10 12:00:00,57.56,57.65,57.46,57.48,25900.0,57.56,57.65,57.46,57.48,25900.0
2015-04-10 13:00:00,57.48,57.5,57.38,57.42,87500.0,57.48,57.5,57.38,57.42,87500.0
2015-04-10 14:00:00,57.4,57.62,57.36,57.56,53500.0,57.4,57.62,57.36,57.56,53500.0
2015-04-10 15:00:00,57.57,57.67,57.4,57.42,195300.0,57.57,57.67,57.4,57.42,195300.0
2015-04-13 09:30:00,57.63,57.94,57.3,57.81,33100.0,57.63,57.94,57.3,57.81,33100.0
2015-04-13 10:00:00,57.76,57.92,57.7,57.81,81300.0,57.76,57.92,57.7,57.81,81300.0
2015-04-13 11:00:00,57.83,57.93,57.79,57.83,51900.0,57.83,57.93,57.79,57.83,51900.0
2015-04-13 12:00:00,57.83,57.92,57.75,57.78,43400.0,57.83,57.92,57.75,57.78,43400.0
2015-04-13 13:00:00,57.78,57.78,57.51,57.57,51600.0,57.78,57.78,57.51,57.57,51600.0
2015-04-13 14:00:00,57.56,57.56,57.09,57.14,104600.0,57.56,57.56,57.09,57.14,104600.0
2015-04-13 15:00:00,57.14,57.47,57.12,57.39,142200.0,57.14,57.47,57.12,57.39,142200.0
2015-04-14 09:30:00,57.45,57.68,56.85,56.85,32000.0,57.45,57.68,56.85,56.85,32000.0
2015-04-14 10:00:00,56.86,57.0,56.68,56.72,137800.0,56.86,57.0,56.68,56.72,137800.0
2015-04-14 11:00:00,56.69,56.84,56.43,56.58,165000.0,56.69,56.84,56.43,56.58,165000.0
2015-04-14 12:00:00,56.55,56.72,56.46,56.47,84300.0,56.55,56.72,56.46,56.47,84300.0
2015-04-14 13:00:00,56.46,56.86,56.29,56.54,199600.0,56.46,56.86,56.29,56.54,199600.0
2015-04-14 14:00:00,56.55,56.58,56.39,56.55,162300.0,56.55,56.58,56.39,56.55,162300.0
2015-04-14 15:00:00,56.56,56.56,56.5,56.52,167400.0,56.56,56.56,56.5,56.52,167400.0
2015-04-15 09:30:00,56.49,57.21,56.49,56.82,137800.0,56.49,57.21,56.49,56.82,137800.0
2015-04-15 10:00:00,56.82,56.83,56.58,56.6,114300.0,56.82,56.83,56.58,56.6,114300.0
2015-04-15 11:00:00,56.61,56.7,55.99,56.16,140300.0,56.61,56.7,55.99,56.16,140300.0
2015-04-15 12:00:00,56.17,56.22,56.0,56.04,134500.0,56.17,56.22,56.0,56.04,134500.0
2015-04-15 13:00:00,56.05,56.34,56.04,56.34,167100.0,56.05,56.34,56.04,56.34,167100.0
2015-04-15 14:00:00,56.35,56.41,56.27,56.3,129500.0,56.35,56.41,56.27,56.3,129500.0
2015-04-15 15:00:00,56.3,56.52,56.3,56.43,272700.0,56.3,56.52,56.3,56.43,272700.0
2015-04-16 09:30:00,56.39,56.51,56.15,56.45,37200.0,56.39,56.51,56.15,56.45,37200.0
2015-04-16 10:00:00,56.39,56.59,56.35,56.4,55800.0,56.39,56.59,56.35,56.4,55800.0
2015-04-16 11:00:00,56.41,56.51,56.29,56.36,100100.0,56.41,56.51,56.29,56.36,100100.0
2015-04-16 12:00:00,56.33,56.36,56.09,56.18,72400.0,56.33,56.36,56.09,56.18,72400.0
2015-04-16 13:00:00,56.15,56.17,55.67,55.69,94200.0,56.15,56.17,55.67,55.69,94200.0
2015-04-16 14:00:00,55.71,55.72,55.41,55.56,234700.0,55.71,55.72,55.41,55.56,234700.0
2015-04-16 15:00:00,55.55,55.64,55.31,55.36,419400.0,55.55,55.64,55.31,55.36,419400.0
2015-04-17 09:30:00,55.2,55.3,54.38,54.58,157900.0,55.2,55.3,54.38,54.58,157900.0
2015-04-17 10:00:00,54.58,55.25,54.45,55.17,350300.0,54.58,55.25,54.45,55.17,350300.0
2015-04-17 11:00:00,55.16,55.52,55.0,55.32,513000.0,55.16,55.52,55.0,55.32,513000.0
2015-04-17 12:00:00,55.31,55.56,55.23,55.3,289700.0,55.31,55.56,55.23,55.3,289700.0
2015-04-17 13:00:00,55.28,55.59,55.25,55.43,295400.0,55.28,55.59,55.25,55.43,295400.0
2015-04-17 14:00:00,55.44,55.67,55.33,55.49,512500.0,55.44,55.67,55.33,55.49,512500.0
2015-04-17 15:00:00,55.48,55.5,54.93,55.0,380600.0,55.48,55.5,54.93,55.0,380600.0
2015-04-20 09:30:00,55.15,55.55,55.07,55.37,36700.0,55.15,55.55,55.07,55.37,36700.0
2015-04-20 10:00:00,55.38,55.44,55.1,55.11,105800.0,55.38,55.44,55.1,55.11,105800.0
2015-04-20 11:00:00,55.13,55.71,55.12,55.67,170900.0,55.13,55.71,55.12,55.67,170900.0
2015-04-20 12:00:00,55.71,55.75,55.18,55.33,120400.0,55.71,55.75,55.18,55.33,120400.0
2015-04-20 13:00:00,55.33,55.51,55.33,55.39,79800.0,55.33,55.51,55.33,55.39,79800.0
2015-04-20 14:00:00,55.37,55.52,55.37,55.44,76300.0,55.37,55.52,55.37,55.44,76300.0
2015-04-20 15:00:00,55.46,55.84,55.42,55.68,319000.0,55.46,55.84,55.42,55.68,319000.0
2015-04-21 09:30:00,55.8,56.15,55.52,55.52,85500.0,55.8,56.15,55.52,55.52,85500.0
2015-04-21 10:00:00,55.51,55.57,55.15,55.21,73700.0,55.51,55.57,55.15,55.21,73700.0
2015-04-21 11:00:00,55.22,55.79,55.21,55.68,126100.0,55.22,55.79,55.21,55.68,126100.0
2015-04-21 12:00:00,55.66,55.77,55.59,55.71,53800.0,55.66,55.77,55.59,55.71,53800.0
2015-04-21 13:00:00,55.7,55.88,55.7,55.79,71300.0,55.7,55.88,55.7,55.79,71300.0
2015-04-21 14:00:00,55.69,55.98,55.65,55.82,115800.0,55.69,55.98,55.65,55.82,115800.0
2015-04-21 15:00:00,55.82,55.86,55.7,55.72,172000.0,55.82,55.86,55.7,55.72,172000.0
2015-04-22 09:30:00,55.62,56.03,55.62,55.88,41400.0,55.62,56.03,55.62,55.88,41400.0
2015-04-22 10:00:00,55.88,55.96,55.75,55.85,117500.0,55.88,55.96,55.75,55.85,117500.0
2015-04-22 11:00:00,55.84,55.92,55.74,55.9,67100.0,55.84,55.92,55.74,55.9,67100.0
2015-04-22 12:00:00,55.9,55.95,55.79,55.94,49400.0,55.9,55.95,55.79,55.94,49400.0
2015-04-22 13:00:00,55.94,55.94,55.71,55.74,63200.0,55.94,55.94,55.71,55.74,63200.0
2015-04-22 14:00:00,55.74,55.85,55.72,55.78,37900.0,55.74,55.85,55.72,55.78,37900.0
2015-04-22 15:00:00,55.77,55.88,55.76,55.79,91600.0,55.77,55.88,55.76,55.79,91600.0
2015-04-23 09:30:00,55.67,55.98,55.49,55.79,18100.0,55.67,55.98,55.49,55.79,18100.0
2015-04-23 10:00:00,55.79,55.87,55.58,55.62,100100.0,55.79,55.87,55.58,55.62,100100.0
2015-04-23 11:00:00,55.61,55.81,55.51,55.76,45200.0,55.61,55.81,55.51,55.76,45200.0
2015-04-23 12:00:00,55.76,55.82,55.66,55.8,60300.0,55.76,55.82,55.66,55.8,60300.0
2015-04-23 13:00:00,55.8,55.9,55.67,55.86,127600.0,55.8,55.9,55.67,55.86,127600.0
2015-04-23 14:00:00,55.87,55.91,55.71,55.73,60300.0,55.87,55.91,55.71,55.73,60300.0
2015-04-23 15:00:00,55.75,55.76,55.14,55.17,263200.0,55.75,55.76,55.14,55.17,263200.0
2015-04-24 09:30:00,55.37,55.37,54.63,55.28,87300.0,55.37,55.37,54.63,55.28,87300.0
2015-04-24 10:00:00,55.29,55.32,55.07,55.2,145400.0,55.29,55.32,55.07,55.2,145400.0
2015-04-24 11:00:00,55.19,55.29,54.96,55.06,112000.0,55.19,55.29,54.96,55.06,112000.0
2015-04-24 12:00:00,55.05,55.05,54.66,54.68,91400.0,55.05,55.05,54.66,54.68,91400.0
2015-04-24 13:00:00,54.67,54.71,54.46,54.55,111100.0,54.67,54.71,54.46,54.55,111100.0
2015-04-24 14:00:00,54.54,54.71,54.48,54.5,123800.0,54.54,54.71,54.48,54.5,123800.0
2015-04-24 15:00:00,54.5,54.63,54.26,54.36,394900.0,54.5,54.63,54.26,54.36,394900.0
2015-04-27 09:30:00,54.29,54.41,53.67,53.83,120800.0,54.29,54.41,53.67,53.83,120800.0
2015-04-27 10:00:00,53.84,54.13,53.56,53.71,203300.0,53.84,54.13,53.56,53.71,203300.0
2015-04-27 11:00:00,53.71,53.85,53.35,53.37,132400.0,53.71,53.85,53.35,53.37,132400.0
2015-04-27 12:00:00,53.39,53.64,53.3,53.4,137800.0,53.39,53.64,53.3,53.4,137800.0
2015-04-27 13:00:00,53.4,53.46,53.32,53.4,105800.0,53.4,53.46,53.32,53.4,105800.0
2015-04-27 14:00:00,53.4,53.4,53.16,53.25,119700.0,53.4,53.4,53.16,53.25,119700.0
2015-04-27 15:00:00,53.25,53.25,52.65,52.74,349800.0,53.25,53.25,52.65,52.74,349800.0
2015-04-28 09:30:00,52.64,52.78,52.26,52.4,70300.0,52.64,52.78,52.26,52.4,70300.0
2015-04-28 10:00:00,52.4,52.4,51.65,52.16,225300.0,52.4,52.4,51.65,52.16,225300.0
2015-04-28 11:00:00,52.2,52.61,52.0,52.49,230800.0,52.2,52.61,52.0,52.49,230800.0
2015-04-28 12:00:00,52.51,52.63,52.38,52.55,134900.0,52.51,52.63,52.38,52.55,134900.0
2015-04-28 13:00:00,52.54,52.63,52.25,52.25,63900.0,52.54,52.63,52.25,52.25,63900.0
2015-04-28 14:00:00,52.25,52.5,52.23,52.38,122200.0,52.25,52.5,52.23,52.38,122200.0
2015-04-28 15:00:00,52.39,52.39,51.96,52.18,306200.0,52.39,52.39,51.96,52.18,306200.0
2015-04-29 09:30:00,52.11,52.24,51.66,51.78,73900.0,52.11,52.24,51.66,51.78,73900.0
2015-04-29 10:00:00,51.77,51.86,51.0,51.1,251900.0,51.77,51.86,51.0,51.1,251900.0
2015-04-29 11:00:00,51.09,51.21,50.57,50.93,395200.0,51.09,51.21,50.57,50.93,395200.0
2015-04-29 12:00:00,50.94,51.0,50.51,50.89,344500.0,50.94,51.0,50.51,50.89,344500.0
2015-04-29 13:00:00,50.88,51.86,50.61,51.66,368800.0,50.88,51.86,50.61,51.66,368800.0
2015-04-29 14:00:00,51.61,51.89,51.33,51.4,278100.0,51.61,51.89,51.33,51.4,278100.0
2015-04-29 15:00:00,51.4,51.69,51.33,51.39,445600.0,51.4,51.69,51.33,51.39,445600.0
2015-04-30 09:30:00,51.47,52.1,51.13,51.5,80800.0,51.47,52.1,51.13,51.5,80800.0
2015-04-30 10:00:00,51.52,51.75,51.25,51.68,213800.0,51.52,51.75,51.25,51.68,213800.0
2015-04-30 11:00:00,51.68,51.89,51.54,51.54,128000.0,51.68,51.89,51.54,51.54,128000.0
2015-04-30 12:00:00,51.54,51.71,51.25,51.38,166300.0,51.54,51.71,51.25,51.38,166300.0
2015-04-30 13:00:00,51.41,51.58,51.41,51.55,125000.0,51.41,51.58,51.41,51.55,125000.0
2015-04-30 14:00:00,51.53,51.67,51.47,51.5,192000.0,51.53,51.67,51.47,51.5,192000.0
2015-04-30 15:00:00,51.51,51.86,51.42,51.57,533300.0,51.51,51.86,51.42,51.57,533300.0
2015-05-01 09:30:00,51.48,52.59,51.4,52.48,110800.0,51.48,52.59,51.4,52.48,110800.0
2015-05-01 10:00:00,52.47,53.11,52.0,52.25,392200.0,52.47,53.11,52.0,52.25,392200.0
2015-05-01 11:00:00,52.3,52.39,51.91,52.11,68700.0,52.3,52.39,51.91,52.11,68700.0
2015-05-01 12:00:00,52.06,52.35,51.93,52.17,94700.0,52.06,52.35,51.93,52.17,94700.0
2015-05-01 13:00:00,52.17,52.18,52.0,52.04,76500.0,52.17,52.18,52.0,52.04,76500.0
2015-05-01 14:00:00,52.03,52.26,51.93,52.24,1273500.0,52.03,52.26,51.93,52.24,1273500.0
2015-05-01 15:00:00,52.22,52.57,51.73,52.0,681300.0,52.22,52.57,51.73,52.0,681300.0
2015-05-04 09:30:00,52.33,52.71,52.07,52.55,65600.0,52.33,52.71,52.07,52.55,65600.0
2015-05-04 10:00:00,52.54,52.61,52.24,52.46,119900.0,52.54,52.61,52.24,52.46,119900.0
2015-05-04 11:00:00,52.48,52.51,52.27,52.38,115600.0,52.48,52.51,52.27,52.38,115600.0
2015-05-04 12:00:00,52.36,52.49,52.27,52.34,68900.0,52.36,52.49,52.27,52.34,68900.0
2015-05-04 13:00:00,52.35,52.4,52.04,52.25,67300.0,52.35,52.4,52.04,52.25,67300.0
2015-05-04 14:00:00,52.27,52.34,52.16,52.2,53300.0,52.27,52.34,52.16,52.2,53300.0
2015-05-04 15:00:00,52.2,52.99,52.18,52.74,495100.0,52.2,52.99,52.18,52.74,495100.0
2015-05-05 09:30:00,52.59,52.94,52.2,52.56,78800.0,52.59,52.94,52.2,52.56,78800.0
2015-05-05 10:00:00,52.55,52.58,51.97,52.06,156700.0,52.55,52.58,51.97,52.06,156700.0
2015-05-05 11:00:00,52.06,52.08,51.67,51.8,178200.0,52.06,52.08,51.67,51.8,178200.0
2015-05-05 12:00:00,51.81,51.91,51.46,51.74,194000.0,51.81,51.91,51.46,51.74,194000.0
2015-05-05 13:00:00,51.72,51.9,51.55,51.79,118800.0,51.72,51.9,51.55,51.79,118800.0
2015-05-05 14:00:00,51.75,51.91,51.48,51.7,135100.0,51.75,51.91,51.48,51.7,135100.0
2015-05-05 15:00:00,51.7,51.86,51.54,51.61,485500.0,51.7,51.86,51.54,51.61,485500.0
2015-05-06 09:30:00,51.41,51.71,51.03,51.15,258100.0,51.41,51.71,51.03,51.15,258100.0
2015-05-06 10:00:00,51.19,51.49,51.04,51.37,204800.0,51.19,51.49,51.04,51.37,204800.0
2015-05-06 11:00:00,51.38,52.01,51.36,52.01,236500.0,51.38,52.01,51.36,52.01,236500.0
2015-05-06 12:00:00,51.98,52.15,51.85,52.03,90100.0,51.98,52.15,51.85,52.03,90100.0
2015-05-06 13:00:00,52.01,52.13,51.82,51.98,73700.0,52.01,52.13,51.82,51.98,73700.0
2015-05-06 14:00:00,51.99,52.03,51.74,51.91,59500.0,51.99,52.03,51.74,51.91,59500.0
2015-05-06 15:00:00,51.9,51.97,51.57,51.71,139400.0,51.9,51.97,51.57,51.71,139400.0
2015-05-07 09:30:00,51.73,52.29,51.56,51.57,20700.0,51.73,52.29,51.56,51.57,20700.0
2015-05-07 10:00:00,51.54,52.04,51.5,52.03,52000.0,51.54,52.04,51.5,52.03,52000.0
2015-05-07 11:00:00,52.03,52.48,51.96,52.37,143900.0,52.03,52.48,51.96,52.37,143900.0
2015-05-07 12:00:00,52.4,52.52,52.29,52.31,80800.0,52.4,52.52,52.29,52.31,80800.0
2015-05-07 13:00:00,52.33,52.34,52.03,52.1,71000.0,52.33,52.34,52.03,52.1,71000.0
2015-05-07 14:00:00,52.11,52.26,52.1,52.2,177000.0,52.11,52.26,52.1,52.2,177000.0
2015-05-07 15:00:00,52.2,52.2,51.71,51.88,233200.0,52.2,52.2,51.71,51.88,233200.0
2015-05-08 09:30:00,52.31,53.21,52.31,53.16,58300.0,52.31,53.21,52.31,53.16,58300.0
2015-05-08 10:00:00,53.16,53.53,53.08,53.47,153700.0,53.16,53.53,53.08,53.47,153700.0
2015-05-08 11:00:00,53.48,53.61,53.42,53.44,124700.0,53.48,53.61,53.42,53.44,124700.0
2015-05-08 12:00:00,53.45,53.49,53.03,53.29,77600.0,53.45,53.49,53.03,53.29,77600.0
2015-05-08 13:00:00,53.25,53.36,52.97,52.98,63500.0,53.25,53.36,52.97,52.98,63500.0
2015-05-08 14:00:00,52.98,53.24,52.95,53.24,90600.0,52.98,53.24,52.95,53.24,90600.0
2015-05-08 15:00:00,53.24,53.57,53.19,53.38,338700.0,53.24,53.57,53.19,53.38,338700.0
2015-05-11 09:30:00,53.21,53.39,53.05,53.2,73600.0,53.21,53.39,53.05,53.2,73600.0
2015-05-11 10:00:00,53.21,53.25,52.9,53.16,107600.0,53.21,53.25,52.9,53.16,107600.0
2015-05-11 11:00:00,53.13,53.24,52.91,53.04,60300.0,53.13,53.24,52.91,53.04,60300.0
2015-05-11 12:00:00,53.05,53.16,52.82,53.05,45300.0,53.05,53.16,52.82,53.05,45300.0
2015-05-11 13:00:00,53.06,53.2,52.98,53.03,56700.0,53.06,53.2,52.98,53.03,56700.0
2015-05-11 14:00:00,53.02,53.14,52.88,52.89,45500.0,53.02,53.14,52.88,52.89,45500.0
2015-05-11 15:00:00,52.89,53.13,52.76,52.99,255800.0,52.89,53.13,52.76,52.99,255800.0
2015-05-12 09:30:00,52.69,52.74,52.17,52.43,62100.0,52.69,52.74,52.17,52.43,62100.0
2015-05-12 10:00:00,52.41,53.01,52.3,52.78,107200.0,52.41,53.01,52.3,52.78,107200.0
2015-05-12 11:00:00,52.79,52.94,52.47,52.82,57900.0,52.79,52.94,52.47,52.82,57900.0
2015-05-12 12:00:00,52.82,52.96,52.64,52.79,38100.0,52.82,52.96,52.64,52.79,38100.0
2015-05-12 13:00:00,52.77,53.05,52.65,52.65,47500.0,52.77,53.05,52.65,52.65,47500.0
2015-05-12 14:00:00,52.67,52.81,52.57,52.57,69200.0,52.67,52.81,52.57,52.57,69200.0
2015-05-12 15:00:00,52.58,52.67,52.31,52.46,166600.0,52.58,52.67,52.31,52.46,166600.0
2015-05-13 09:30:00,52.42,52.56,52.08,52.13,23100.0,52.42,52.56,52.08,52.13,23100.0
2015-05-13 10:00:00,52.15,52.29,51.66,51.69,138400.0,52.15,52.29,51.66,51.69,138400.0
2015-05-13 11:00:00,51.7,51.79,51.37,51.77,104600.0,51.7,51.79,51.37,51.77,104600.0
2015-05-13 12:00:00,51.77,51.78,51.63,51.76,74100.0,51.77,51.78,51.63,51.76,74100.0
2015-05-13 13:00:00,51.75,51.77,51.65,51.74,76700.0,51.75,51.77,51.65,51.74,76700.0
2015-05-13 14:00:00,51.74,51.82,51.64,51.74,134300.0,51.74,51.82,51.64,51.74,134300.0
2015-05-13 15:00:00,51.75,51.76,51.2,51.2,368400.0,51.75,51.76,51.2,51.2,368400.0
2015-05-14 09:30:00,51.44,51.68,50.39,50.39,66700.0,51.44,51.68,50.39,50.39,66700.0
2015-05-14 10:00:00,50.46,50.78,50.24,50.46,212700.0,50.46,50.78,50.24,50.46,212700.0
2015-05-14 11:00:00,50.44,51.07,50.44,50.73,183000.0,50.44,51.07,50.44,50.73,183000.0
2015-05-14 12:00:00,50.73,50.77,50.56,50.75,139500.0,50.73,50.77,50.56,50.75,139500.0
2015-05-14 13:00:00,50.75,50.82,50.59,50.71,170200.0,50.75,50.82,50.59,50.71,170200.0
2015-05-14 14:00:00,50.7,50.89,50.66,50.71,142700.0,50.7,50.89,50.66,50.71,142700.0
2015-05-14 15:00:00,50.72,50.83,50.31,50.52,348600.0,50.72,50.83,50.31,50.52,348600.0
2015-05-15 09:30:00,50.71,51.16,50.71,50.94,114000.0,50.71,51.16,50.71,50.94,114000.0
2015-05-15 10:00:00,50.92,51.64,50.79,51.61,276600.0,50.92,51.64,50.79,51.61,276600.0
2015-05-15 11:00:00,51.61,52.26,51.61,51.99,195500.0,51.61,52.26,51.61,51.99,195500.0
2015-05-15 12:00:00,51.99,52.0,51.82,51.93,95200.0,51.99,52.0,51.82,51.93,95200.0
2015-05-15 13:00:00,51.93,52.24,51.91,52.05,147200.0,51.93,52.24,51.91,52.05,147200.0
2015-05-15 14:00:00,52.03,52.42,51.97,52.4,133500.0,52.03,52.42,51.97,52.4,133500.0
2015-05-15 15:00:00,52.38,52.83,52.32,52.73,330800.0,52.38,52.83,52.32,52.73,330800.0
2015-05-18 09:30:00,52.8,53.15,52.33,52.9,57700.0,52.8,53.15,52.33,52.9,57700.0
2015-05-18 10:00:00,52.98,53.03,52.61,52.76,58100.0,52.98,53.03,52.61,52.76,58100.0
2015-05-18 11:00:00,52.75,52.9,52.59,52.8,44700.0,52.75,52.9,52.59,52.8,44700.0
2015-05-18 12:00:00,52.84,52.87,52.63,52.85,42300.0,52.84,52.87,52.63,52.85,42300.0
2015-05-18 13:00:00,52.86,53.0,52.82,52.96,44000.0,52.86,53.0,52.82,52.96,44000.0
2015-05-18 14:00:00,52.97,53.4,52.91,53.01,125800.0,52.97,53.4,52.91,53.01,125800.0
2015-05-18 15:00:00,53.0,53.35,52.93,53.24,266200.0,53.0,53.35,52.93,53.24,266200.0
2015-05-19 09:30:00,53.55,55.12,53.55,54.47,257700.0,53.55,55.12,53.55,54.47,257700.0
2015-05-19 10:00:00,54.48,55.04,54.41,54.86,252500.0,54.48,55.04,54.41,54.86,252500.0
2015-05-19 11:00:00,54.83,55.29,54.74,54.98,309600.0,54.83,55.29,54.74,54.98,309600.0
2015-05-19 12:00:00,54.98,55.0,54.7,54.73,116200.0,54.98,55.0,54.7,54.73,116200.0
2015-05-19 13:00:00,54.72,54.73,54.42,54.65,124100.0,54.72,54.73,54.42,54.65,124100.0
2015-05-19 14:00:00,54.62,54.65,54.4,54.47,149600.0,54.62,54.65,54.4,54.47,149600.0
2015-05-19 15:00:00,54.5,54.75,54.31,54.65,349900.0,54.5,54.75,54.31,54.65,349900.0
2015-05-20 09:30:00,54.62,54.72,54.03,54.04,64200.0,54.62,54.72,54.03,54.04,64200.0
2015-05-20 10:00:00,54.03,54.53,53.94,54.41,101700.0,54.03,54.53,53.94,54.41,101700.0
2015-05-20 11:00:00,54.43,54.77,54.42,54.51,136100.0,54.43,54.77,54.42,54.51,136100.0
2015-05-20 12:00:00,54.49,54.67,54.35,54.42,117600.0,54.49,54.67,54.35,54.42,117600.0
2015-05-20 13:00:00,54.42,54.53,54.25,54.29,182200.0,54.42,54.53,54.25,54.29,182200.0
2015-05-20 14:00:00,54.29,54.46,54.1,54.3,96400.0,54.29,54.46,54.1,54.3,96400.0
2015-05-20 15:00:00,54.29,54.3,53.84,53.92,276100.0,54.29,54.3,53.84,53.92,276100.0
2015-05-21 09:30:00,54.3,54.48,53.96,54.36,41900.0,54.3,54.48,53.96,54.36,41900.0
2015-05-21 10:00:00,54.34,54.88,54.33,54.74,91000.0,54.34,54.88,54.33,54.74,91000.0
2015-05-21 11:00:00,54.74,55.0,54.65,54.73,128700.0,54.74,55.0,54.65,54.73,128700.0
2015-05-21 12:00:00,54.71,55.0,54.65,54.95,150400.0,54.71,55.0,54.65,54.95,150400.0
2015-05-21 13:00:00,54.95,55.17,54.83,55.12,119200.0,54.95,55.17,54.83,55.12,119200.0
2015-05-21 14:00:00,55.12,55.15,55.0,55.03,112100.0,55.12,55.15,55.0,55.03,112100.0
2015-05-21 15:00:00,55.02,55.11,54.89,55.09,360300.0,55.02,55.11,54.89,55.09,360300.0
2015-05-22 09:30:00,54.93,55.21,54.63,55.0,29700.0,54.93,55.21,54.63,55.0,29700.0
2015-05-22 10:00:00,54.99,55.06,54.83,54.95,158700.0,54.99,55.06,54.83,54.95,158700.0
2015-05-22 11:00:00,54.95,55.0,54.25,54.41,98900.0,54.95,55.0,54.25,54.41,98900.0
2015-05-22 12:00:00,54.43,54.59,54.35,54.52,107700.0,54.43,54.59,54.35,54.52,107700.0
2015-05-22 13:00:00,54.53,54.7,54.51,54.66,54200.0,54.53,54.7,54.51,54.66,54200.0
2015-05-22 14:00:00,54.65,54.72,54.38,54.59,75500.0,54.65,54.72,54.38,54.59,75500.0
2015-05-22 15:00:00,54.58,54.6,54.37,54.47,200400.0,54.58,54.6,54.37,54.47,200400.0
2015-05-26 09:30:00,54.32,54.49,53.95,54.11,51000.0,54.32,54.49,53.95,54.11,51000.0
2015-05-26 10:00:00,54.09,54.35,53.99,54.07,75600.0,54.09,54.35,53.99,54.07,75600.0
2015-05-26 11:00:00,54.0,54.1,53.78,54.1,62000.0,54.0,54.1,53.78,54.1,62000.0
2015-05-26 12:00:00,54.1,54.12,53.85,53.99,58800.0,54.1,54.12,53.85,53.99,58800.0
2015-05-26 13:00:00,54.01,54.12,53.73,53.75,87500.0,54.01,54.12,53.73,53.75,87500.0
2015-05-26 14:00:00,53.74,53.82,53.6,53.71,134800.0,53.74,53.82,53.6,53.71,134800.0
2015-05-26 15:00:00,53.7,53.87,53.55,53.79,213000.0,53.7,53.87,53.55,53.79,213000.0
2015-05-27 09:30:00,53.54,53.95,53.43,53.44,53100.0,53.54,53.95,53.43,53.44,53100.0
2015-05-27 10:00:00,53.45,53.72,53.37,53.65,90700.0,53.45,53.72,53.37,53.65,90700.0
2015-05-27 11:00:00,53.65,53.85,53.56,53.59,175500.0,53.65,53.85,53.56,53.59,175500.0
2015-05-27 12:00:00,53.61,54.11,53.53,53.93,93000.0,53.61,54.11,53.53,53.93,93000.0
2015-05-27 13:00:00,53.93,54.03,53.88,54.0,122900.0,53.93,54.03,53.88,54.0,122900.0
2015-05-27 14:00:00,54.0,54.12,53.86,54.12,100200.0,54.0,54.12,53.86,54.12,100200.0
2015-05-27 15:00:00,54.12,54.17,53.97,54.07,187100.0,54.12,54.17,53.97,54.07,187100.0
2015-05-28 09:30:00,53.7,54.34,53.67,54.0,27800.0,53.7,54.34,53.67,54.0,27800.0
2015-05-28 10:00:00,53.97,53.97,53.65,53.74,44400.0,53.97,53.97,53.65,53.74,44400.0
2015-05-28 11:00:00,53.74,53.76,53.41,53.57,74300.0,53.74,53.76,53.41,53.57,74300.0
2015-05-28 12:00:00,53.57,53.6,53.44,53.57,50000.0,53.57,53.6,53.44,53.57,50000.0
2015-05-28 13:00:00,53.56,53.73,53.46,53.62,111200.0,53.56,53.73,53.46,53.62,111200.0
2015-05-28 14:00:00,53.61,53.7,53.51,53.65,78700.0,53.61,53.7,53.51,53.65,78700.0
2015-05-28 15:00:00,53.66,53.78,53.53,53.68,242200.0,53.66,53.78,53.53,53.68,242200.0
2015-05-29 09:30:00,53.61,53.82,53.42,53.64,23310.0,53.61,53.82,53.42,53.64,23310.0
2015-05-29 10:00:00,53.6,53.7,53.33,53.42,118902.0,53.6,53.7,53.33,53.42,118902.0
2015-05-29 11:00:00,53.41,53.44,52.89,53.11,94650.0,53.41,53.44,52.89,53.11,94650.0
2015-05-29 12:00:00,53.13,53.34,53.07,53.23,85741.0,53.13,53.34,53.07,53.23,85741.0
2015-05-29 13:00:00,53.22,53.24,52.83,52.84,98647.0,53.22,53.24,52.83,52.84,98647.0
2015-05-29 14:00:00,52.84,52.91,52.52,52.59,97403.0,52.84,52.91,52.52,52.59,97403.0
2015-05-29 15:00:00,52.59,53.01,52.52,52.76,261230.0,52.59,53.01,52.52,52.76,261230.0
2015-06-01 09:30:00,52.85,52.92,52.03,52.09,80113.0,52.85,52.92,52.03,52.09,80113.0
2015-06-01 10:00:00,52.19,52.89,51.57,52.84,237084.0,52.19,52.89,51.57,52.84,237084.0
2015-06-01 11:00:00,52.83,52.92,52.39,52.81,114410.0,52.83,52.92,52.39,52.81,114410.0
2015-06-01 12:00:00,52.8,53.2,52.7,52.9,131183.0,52.8,53.2,52.7,52.9,131183.0
2015-06-01 13:00:00,52.89,53.2,52.84,53.07,137396.0,52.89,53.2,52.84,53.07,137396.0
2015-06-01 14:00:00,53.1,53.38,52.97,52.99,142849.0,53.1,53.38,52.97,52.99,142849.0
2015-06-01 15:00:00,53.0,53.37,52.94,53.27,339917.0,53.0,53.37,52.94,53.27,339917.0
2015-06-02 09:30:00,53.21,53.25,52.52,52.73,65519.0,53.21,53.25,52.52,52.73,65519.0
2015-06-02 10:00:00,52.73,53.5,52.59,53.48,128219.0,52.73,53.5,52.59,53.48,128219.0
2015-06-02 11:00:00,53.47,53.69,53.43,53.66,172418.0,53.47,53.69,53.43,53.66,172418.0
2015-06-02 12:00:00,53.65,54.02,53.52,53.92,171592.0,53.65,54.02,53.52,53.92,171592.0
2015-06-02 13:00:00,53.94,54.04,53.8,53.98,158112.0,53.94,54.04,53.8,53.98,158112.0
2015-06-02 14:00:00,53.95,54.1,53.87,53.97,156536.0,53.95,54.1,53.87,53.97,156536.0
2015-06-02 15:00:00,53.97,54.2,53.96,54.08,496346.0,53.97,54.2,53.96,54.08,496346.0
2015-06-03 09:30:00,54.3,54.78,54.14,54.6,82882.0,54.3,54.78,54.14,54.6,82882.0
2015-06-03 10:00:00,54.6,54.68,54.4,54.53,176016.0,54.6,54.68,54.4,54.53,176016.0
2015-06-03 11:00:00,54.54,54.66,54.47,54.66,226264.0,54.54,54.66,54.47,54.66,226264.0
2015-06-03 12:00:00,54.66,54.87,54.59,54.82,170693.0,54.66,54.87,54.59,54.82,170693.0
2015-06-03 13:00:00,54.82,54.85,54.55,54.72,186508.0,54.82,54.85,54.55,54.72,186508.0
2015-06-03 14:00:00,54.72,54.73,54.55,54.63,168313.0,54.72,54.73,54.55,54.63,168313.0
2015-06-03 15:00:00,54.62,54.71,54.55,54.67,347700.0,54.62,54.71,54.55,54.67,347700.0
2015-06-04 09:30:00,54.42,54.81,54.31,54.61,121871.0,54.42,54.81,54.31,54.61,121871.0
2015-06-04 10:00:00,54.6,54.82,54.53,54.68,155497.0,54.6,54.82,54.53,54.68,155497.0
2015-06-04 11:00:00,54.68,54.81,54.53,54.54,146826.0,54.68,54.81,54.53,54.54,146826.0
2015-06-04 12:00:00,54.52,54.6,54.36,54.52,229184.0,54.52,54.6,54.36,54.52,229184.0
2015-06-04 13:00:00,54.49,54.62,54.18,54.37,212325.0,54.49,54.62,54.18,54.37,212325.0
2015-06-04 14:00:00,54.37,54.53,54.16,54.5,205584.0,54.37,54.53,54.16,54.5,205584.0
2015-06-04 15:00:00,54.5,54.52,54.33,54.41,289181.0,54.5,54.52,54.33,54.41,289181.0
2015-06-05 09:30:00,54.53,54.61,53.97,54.15,109092.0,54.53,54.61,53.97,54.15,109092.0
2015-06-05 10:00:00,54.16,54.53,54.05,54.4,152828.0,54.16,54.53,54.05,54.4,152828.0
2015-06-05 11:00:00,54.4,54.9,54.27,54.88,164276.0,54.4,54.9,54.27,54.88,164276.0
2015-06-05 12:00:00,54.88,54.97,54.58,54.72,198731.0,54.88,54.97,54.58,54.72,198731.0
2015-06-05 13:00:00,54.75,54.78,54.58,54.72,79765.0,54.75,54.78,54.58,54.72,79765.0
2015-06-05 14:00:00,54.72,54.95,54.6,54.93,194386.0,54.72,54.95,54.6,54.93,194386.0
2015-06-05 15:00:00,54.94,55.07,54.9,55.07,512873.0,54.94,55.07,54.9,55.07,512873.0
2015-06-08 09:30:00,54.93,55.0,54.36,54.42,278171.0,54.93,55.0,54.36,54.42,278171.0
2015-06-08 10:00:00,54.38,54.47,54.18,54.22,490852.0,54.38,54.47,54.18,54.22,490852.0
2015-06-08 11:00:00,54.2,54.33,53.74,53.91,293894.0,54.2,54.33,53.74,53.91,293894.0
2015-06-08 12:00:00,53.9,54.18,53.72,53.89,176544.0,53.9,54.18,53.72,53.89,176544.0
2015-06-08 13:00:00,53.88,54.13,53.8,53.99,151891.0,53.88,54.13,53.8,53.99,151891.0
2015-06-08 14:00:00,53.97,54.19,53.61,53.75,261988.0,53.97,54.19,53.61,53.75,261988.0
2015-06-08 15:00:00,53.75,54.04,53.74,53.88,470424.0,53.75,54.04,53.74,53.88,470424.0
2015-06-09 09:30:00,50.84,51.15,47.66,48.17,2766377.0,50.84,51.15,47.66,48.17,2766377.0
2015-06-09 10:00:00,48.15,49.29,48.0,49.19,1729330.0,48.15,49.29,48.0,49.19,1729330.0
2015-06-09 11:00:00,49.21,50.31,48.74,48.76,1727625.0,49.21,50.31,48.74,48.76,1727625.0
2015-06-09 12:00:00,48.78,49.83,48.68,49.14,889322.0,48.78,49.83,48.68,49.14,889322.0
2015-06-09 13:00:00,49.13,49.22,48.51,48.97,662171.0,49.13,49.22,48.51,48.97,662171.0
2015-06-09 14:00:00,48.97,49.5,48.9,49.18,984508.0,48.97,49.5,48.9,49.18,984508.0
2015-06-09 15:00:00,49.16,49.46,49.1,49.37,1536856.0,49.16,49.46,49.1,49.37,1536856.0
2015-06-10 09:30:00,49.37,49.79,48.97,49.72,283527.0,49.37,49.79,48.97,49.72,283527.0
2015-06-10 10:00:00,49.7,49.79,48.99,49.18,440586.0,49.7,49.79,48.99,49.18,440586.0
2015-06-10 11:00:00,49.18,49.47,48.74,49.27,395839.0,49.18,49.47,48.74,49.27,395839.0
2015-06-10 12:00:00,49.26,49.58,49.13,49.14,245527.0,49.26,49.58,49.13,49.14,245527.0
2015-06-10 13:00:00,49.13,49.4,48.88,48.95,562146.0,49.13,49.4,48.88,48.95,562146.0
2015-06-10 14:00:00,48.97,49.49,48.96,49.14,487811.0,48.97,49.49,48.96,49.14,487811.0
2015-06-10 15:00:00,49.14,49.28,48.86,48.92,857978.0,49.14,49.28,48.86,48.92,857978.0
2015-06-11 09:30:00,48.88,49.07,48.5,48.99,238423.0,48.88,49.07,48.5,48.99,238423.0
2015-06-11 10:00:00,49.01,49.34,48.71,49.14,496970.0,49.01,49.34,48.71,49.14,496970.0
2015-06-11 11:00:00,49.15,49.21,48.67,48.96,287603.0,49.15,49.21,48.67,48.96,287603.0
2015-06-11 12:00:00,48.98,49.17,48.79,49.16,193994.0,48.98,49.17,48.79,49.16,193994.0
2015-06-11 13:00:00,49.16,49.23,48.9,49.04,219237.0,49.16,49.23,48.9,49.04,219237.0
2015-06-11 14:00:00,49.05,49.15,48.86,48.9,280966.0,49.05,49.15,48.86,48.9,280966.0
2015-06-11 15:00:00,48.91,49.07,48.7,48.94,515647.0,48.91,49.07,48.7,48.94,515647.0
2015-06-12 09:30:00,48.95,49.07,48.7,49.01,87483.0,48.95,49.07,48.7,49.01,87483.0
2015-06-12 10:00:00,49.03,49.29,48.94,49.1,320586.0,49.03,49.29,48.94,49.1,320586.0
2015-06-12 11:00:00,49.11,49.16,48.89,48.98,192198.0,49.11,49.16,48.89,48.98,192198.0
2015-06-12 12:00:00,49.0,49.05,48.73,48.73,197666.0,49.0,49.05,48.73,48.73,197666.0
2015-06-12 13:00:00,48.73,48.75,48.5,48.7,209635.0,48.73,48.75,48.5,48.7,209635.0
2015-06-12 14:00:00,48.7,48.74,48.5,48.61,145805.0,48.7,48.74,48.5,48.61,145805.0
2015-06-12 15:00:00,48.59,48.65,48.45,48.58,468289.0,48.59,48.65,48.45,48.58,468289.0
2015-06-15 09:30:00,48.42,48.85,48.15,48.85,235659.0,48.42,48.85,48.15,48.85,235659.0
2015-06-15 10:00:00,48.84,49.13,48.8,49.02,195437.0,48.84,49.13,48.8,49.02,195437.0
2015-06-15 11:00:00,49.03,49.17,48.86,48.99,270731.0,49.03,49.17,48.86,48.99,270731.0
2015-06-15 12:00:00,49.0,49.24,48.89,49.02,203338.0,49.0,49.24,48.89,49.02,203338.0
2015-06-15 13:00:00,49.02,49.21,48.93,49.18,255313.0,49.02,49.21,48.93,49.18,255313.0
2015-06-15 14:00:00,49.18,49.47,49.16,49.45,184371.0,49.18,49.47,49.16,49.45,184371.0
2015-06-15 15:00:00,49.44,49.84,49.35,49.71,643043.0,49.44,49.84,49.35,49.71,643043.0
2015-06-16 09:30:00,49.52,49.74,49.26,49.54,49650.0,49.52,49.74,49.26,49.54,49650.0
2015-06-16 10:00:00,49.56,49.62,49.27,49.39,117383.0,49.56,49.62,49.27,49.39,117383.0
2015-06-16 11:00:00,49.39,49.76,49.28,49.73,128598.0,49.39,49.76,49.28,49.73,128598.0
2015-06-16 12:00:00,49.73,50.0,49.59,49.86,130450.0,49.73,50.0,49.59,49.86,130450.0
2015-06-16 13:00:00,49.86,49.86,49.61,49.64,95224.0,49.86,49.86,49.61,49.64,95224.0
2015-06-16 14:00:00,49.65,49.76,49.58,49.65,146477.0,49.65,49.76,49.58,49.65,146477.0
2015-06-16 15:00:00,49.62,49.94,49.54,49.86,457852.0,49.62,49.94,49.54,49.86,457852.0
2015-06-17 09:30:00,50.14,50.61,50.14,50.43,115475.0,50.14,50.61,50.14,50.43,115475.0
2015-06-17 10:00:00,50.45,50.49,50.07,50.22,159907.0,50.45,50.49,50.07,50.22,159907.0
2015-06-17 11:00:00,50.22,50.26,50.07,50.07,112025.0,50.22,50.26,50.07,50.07,112025.0
2015-06-17 12:00:00,50.08,50.09,49.9,49.96,116464.0,50.08,50.09,49.9,49.96,116464.0
2015-06-17 13:00:00,49.96,50.23,49.92,50.22,144995.0,49.96,50.23,49.92,50.22,144995.0
2015-06-17 14:00:00,50.17,51.02,50.05,50.99,411591.0,50.17,51.02,50.05,50.99,411591.0
2015-06-17 15:00:00,50.98,51.04,50.71,50.82,580355.0,50.98,51.04,50.71,50.82,580355.0
2015-06-18 09:30:00,50.69,51.48,50.69,51.28,53485.0,50.69,51.48,50.69,51.28,53485.0
2015-06-18 10:00:00,51.33,51.36,51.12,51.18,110942.0,51.33,51.36,51.12,51.18,110942.0
2015-06-18 11:00:00,51.16,51.22,50.96,51.2,173364.0,51.16,51.22,50.96,51.2,173364.0
2015-06-18 12:00:00,51.2,51.22,51.0,51.12,184505.0,51.2,51.22,51.0,51.12,184505.0
2015-06-18 13:00:00,51.12,51.17,50.77,51.0,152117.0,51.12,51.17,50.77,51.0,152117.0
2015-06-18 14:00:00,51.01,51.18,50.93,51.18,209882.0,51.01,51.18,50.93,51.18,209882.0
2015-06-18 15:00:00,51.17,51.41,51.16,51.25,407039.0,51.17,51.41,51.16,51.25,407039.0
2015-06-19 09:30:00,51.3,51.3,50.87,50.89,98864.0,51.3,51.3,50.87,50.89,98864.0
2015-06-19 10:00:00,50.9,51.55,50.89,51.49,139217.0,50.9,51.55,50.89,51.49,139217.0
2015-06-19 11:00:00,51.49,51.69,51.44,51.52,129807.0,51.49,51.69,51.44,51.52,129807.0
2015-06-19 12:00:00,51.52,51.63,51.49,51.57,115844.0,51.52,51.63,51.49,51.57,115844.0
2015-06-19 13:00:00,51.57,51.8,51.5,51.76,126075.0,51.57,51.8,51.5,51.76,126075.0
2015-06-19 14:00:00,51.77,51.88,51.75,51.77,236923.0,51.77,51.88,51.75,51.77,236923.0
2015-06-19 15:00:00,51.77,51.94,51.56,51.58,465485.0,51.77,51.94,51.56,51.58,465485.0
2015-06-22 09:30:00,51.84,52.4,51.79,52.4,111625.0,51.84,52.4,51.79,52.4,111625.0
2015-06-22 10:00:00,52.41,52.49,51.73,51.84,263297.0,52.41,52.49,51.73,51.84,263297.0
2015-06-22 11:00:00,51.84,52.14,51.79,51.95,128903.0,51.84,52.14,51.79,51.95,128903.0
2015-06-22 12:00:00,51.94,52.04,51.88,52.03,188480.0,51.94,52.04,51.88,52.03,188480.0
2015-06-22 13:00:00,52.03,52.12,51.93,51.99,126244.0,52.03,52.12,51.93,51.99,126244.0
2015-06-22 14:00:00,51.99,52.03,51.94,51.95,197704.0,51.99,52.03,51.94,51.95,197704.0
2015-06-22 15:00:00,51.95,52.01,51.76,51.82,401478.0,51.95,52.01,51.76,51.82,401478.0
2015-06-23 09:30:00,51.84,52.07,51.8,51.95,37497.0,51.84,52.07,51.8,51.95,37497.0
2015-06-23 10:00:00,51.94,51.97,51.71,51.86,147995.0,51.94,51.97,51.71,51.86,147995.0
2015-06-23 11:00:00,51.85,51.86,51.69,51.79,99701.0,51.85,51.86,51.69,51.79,99701.0
2015-06-23 12:00:00,51.79,51.79,51.65,51.68,82634.0,51.79,51.79,51.65,51.68,82634.0
2015-06-23 13:00:00,51.69,51.7,51.53,51.69,128509.0,51.69,51.7,51.53,51.69,128509.0
2015-06-23 14:00:00,51.7,51.92,51.66,51.9,129070.0,51.7,51.92,51.66,51.9,129070.0
2015-06-23 15:00:00,51.89,52.17,51.87,51.98,288255.0,51.89,52.17,51.87,51.98,288255.0
2015-06-24 09:30:00,51.92,52.31,51.66,52.24,75378.0,51.92,52.31,51.66,52.24,75378.0
2015-06-24 10:00:00,52.27,52.33,51.89,52.08,161547.0,52.27,52.33,51.89,52.08,161547.0
2015-06-24 11:00:00,52.09,52.42,52.02,52.22,167541.0,52.09,52.42,52.02,52.22,167541.0
2015-06-24 12:00:00,52.21,52.48,51.99,52.03,108266.0,52.21,52.48,51.99,52.03,108266.0
2015-06-24 13:00:00,52.01,52.06,51.84,52.03,80235.0,52.01,52.06,51.84,52.03,80235.0
2015-06-24 14:00:00,52.02,52.2,51.89,52.15,142642.0,52.02,52.2,51.89,52.15,142642.0
2015-06-24 15:00:00,52.14,52.41,51.94,51.97,431936.0,52.14,52.41,51.94,51.97,431936.0
2015-06-25 09:30:00,53.43,53.6,52.75,53.01,332943.0,53.43,53.6,52.75,53.01,332943.0
2015-06-25 10:00:00,53.02,53.12,52.77,53.12,352784.0,53.02,53.12,52.77,53.12,352784.0
2015-06-25 11:00:00,53.13,53.26,53.11,53.14,136111.0,53.13,53.26,53.11,53.14,136111.0
2015-06-25 12:00:00,53.14,53.24,52.9,53.08,182279.0,53.14,53.24,52.9,53.08,182279.0
2015-06-25 13:00:00,53.07,53.1,52.88,52.89,364659.0,53.07,53.1,52.88,52.89,364659.0
2015-06-25 14:00:00,52.9,53.26,52.77,53.13,439318.0,52.9,53.26,52.77,53.13,439318.0
2015-06-25 15:00:00,53.12,53.21,52.76,52.85,631725.0,53.12,53.21,52.76,52.85,631725.0
2015-06-26 09:30:00,52.74,52.99,52.65,52.96,113083.0,52.74,52.99,52.65,52.96,113083.0
2015-06-26 10:00:00,52.97,53.0,52.67,52.84,317241.0,52.97,53.0,52.67,52.84,317241.0
2015-06-26 11:00:00,52.83,52.97,52.82,52.89,243360.0,52.83,52.97,52.82,52.89,243360.0
2015-06-26 12:00:00,52.88,53.0,52.84,52.9,184252.0,52.88,53.0,52.84,52.9,184252.0
2015-06-26 13:00:00,52.89,52.99,52.85,52.92,198323.0,52.89,52.99,52.85,52.92,198323.0
2015-06-26 14:00:00,52.92,53.25,52.91,53.2,397262.0,52.92,53.25,52.91,53.2,397262.0
2015-06-26 15:00:00,53.2,53.25,52.81,52.87,887310.0,53.2,53.25,52.81,52.87,887310.0
2015-06-29 09:30:00,52.68,53.23,52.37,52.39,177809.0,52.68,53.23,52.37,52.39,177809.0
2015-06-29 10:00:00,52.38,52.75,52.11,52.16,134172.0,52.38,52.75,52.11,52.16,134172.0
2015-06-29 11:00:00,52.15,52.16,51.93,52.04,120168.0,52.15,52.16,51.93,52.04,120168.0
2015-06-29 12:00:00,52.01,52.1,51.61,51.64,89062.0,52.01,52.1,51.61,51.64,89062.0
2015-06-29 13:00:00,51.63,51.63,51.41,51.56,127895.0,51.63,51.63,51.41,51.56,127895.0
2015-06-29 14:00:00,51.55,51.66,51.27,51.33,167975.0,51.55,51.66,51.27,51.33,167975.0
2015-06-29 15:00:00,51.33,51.34,50.85,50.91,492211.0,51.33,51.34,50.85,50.91,492211.0
2015-06-30 09:30:00,51.31,51.66,51.04,51.54,92547.0,51.31,51.66,51.04,51.54,92547.0
2015-06-30 10:00:00,51.5,51.54,50.99,51.2,150017.0,51.5,51.54,50.99,51.2,150017.0
2015-06-30 11:00:00,51.21,51.27,50.91,50.92,112559.0,51.21,51.27,50.91,50.92,112559.0
2015-06-30 12:00:00,50.92,51.07,50.76,50.91,65005.0,50.92,51.07,50.76,50.91,65005.0
2015-06-30 13:00:00,50.9,51.18,50.86,51.07,67894.0,50.9,51.18,50.86,51.07,67894.0
2015-06-30 14:00:00,51.05,51.22,50.99,51.1,135063.0,51.05,51.22,50.99,51.1,135063.0
2015-06-30 15:00:00,51.08,51.31,51.01,51.22,345047.0,51.08,51.31,51.01,51.22,345047.0
2015-07-01 09:30:00,51.7,51.86,51.28,51.45,109146.0,51.7,51.86,51.28,51.45,109146.0
2015-07-01 10:00:00,51.46,51.54,51.31,51.5,185148.0,51.46,51.54,51.31,51.5,185148.0
2015-07-01 11:00:00,51.49,51.62,51.42,51.5,145979.0,51.49,51.62,51.42,51.5,145979.0
2015-07-01 12:00:00,51.49,51.55,51.38,51.46,71893.0,51.49,51.55,51.38,51.46,71893.0
2015-07-01 13:00:00,51.45,51.58,51.39,51.55,121320.0,51.45,51.58,51.39,51.55,121320.0
2015-07-01 14:00:00,51.54,52.09,51.53,52.04,133230.0,51.54,52.09,51.53,52.04,133230.0
2015-07-01 15:00:00,52.06,52.25,52.02,52.15,285571.0,52.06,52.25,52.02,52.15,285571.0
2015-07-02 09:30:00,52.38,52.41,51.75,51.75,45518.0,52.38,52.41,51.75,51.75,45518.0
2015-07-02 10:00:00,51.77,51.86,51.59,51.74,51090.0,51.77,51.86,51.59,51.74,51090.0
2015-07-02 11:00:00,51.72,51.73,51.3,51.37,104617.0,51.72,51.73,51.3,51.37,104617.0
2015-07-02 12:00:00,51.37,51.51,51.25,51.39,57222.0,51.37,51.51,51.25,51.39,57222.0
2015-07-02 13:00:00,51.39,51.39,51.26,51.29,53211.0,51.39,51.39,51.26,51.29,53211.0
2015-07-02 14:00:00,51.29,51.35,51.15,51.35,58651.0,51.29,51.35,51.15,51.35,58651.0
2015-07-02 15:00:00,51.37,51.47,51.27,51.36,183640.0,51.37,51.47,51.27,51.36,183640.0
2015-07-06 09:30:00,50.9,51.98,50.79,51.96,55275.0,50.9,51.98,50.79,51.96,55275.0
2015-07-06 10:00:00,51.99,52.79,51.92,52.69,167953.0,51.99,52.79,51.92,52.69,167953.0
2015-07-06 11:00:00,52.67,52.81,52.39,52.49,98583.0,52.67,52.81,52.39,52.49,98583.0
2015-07-06 12:00:00,52.45,52.61,52.3,52.58,89418.0,52.45,52.61,52.3,52.58,89418.0
2015-07-06 13:00:00,52.58,52.64,52.26,52.33,104825.0,52.58,52.64,52.26,52.33,104825.0
2015-07-06 14:00:00,52.32,52.49,52.26,52.43,131019.0,52.32,52.49,52.26,52.43,131019.0
2015-07-06 15:00:00,52.45,52.83,52.38,52.78,256577.0,52.45,52.83,52.38,52.78,256577.0
2015-07-07 09:30:00,52.89,53.24,52.58,52.86,109057.0,52.89,53.24,52.58,52.86,109057.0
2015-07-07 10:00:00,52.81,52.89,51.8,52.19,128435.0,52.81,52.89,51.8,52.19,128435.0
2015-07-07 11:00:00,52.18,52.23,51.74,52.18,163988.0,52.18,52.23,51.74,52.18,163988.0
2015-07-07 12:00:00,52.13,52.72,51.98,52.59,166476.0,52.13,52.72,51.98,52.59,166476.0
2015-07-07 13:00:00,52.62,52.72,52.35,52.49,111131.0,52.62,52.72,52.35,52.49,111131.0
2015-07-07 14:00:00,52.49,53.09,52.29,53.09,158745.0,52.49,53.09,52.29,53.09,158745.0
2015-07-07 15:00:00,53.09,53.09,52.75,52.83,372101.0,53.09,53.09,52.75,52.83,372101.0
2015-07-08 09:30:00,52.56,52.9,52.41,52.78,32268.0,52.56,52.9,52.41,52.78,32268.0
2015-07-08 10:00:00,52.68,52.74,52.15,52.5,46704.0,52.68,52.74,52.15,52.5,46704.0
2015-07-08 11:00:00,52.5,52.86,52.5,52.61,94958.0,52.5,52.86,52.5,52.61,94958.0
2015-07-08 12:00:00,52.6,52.62,52.21,52.3,50813.0,52.6,52.62,52.21,52.3,50813.0
2015-07-08 13:00:00,52.3,52.33,52.05,52.23,73230.0,52.3,52.33,52.05,52.23,73230.0
2015-07-08 14:00:00,52.25,52.34,51.68,51.95,101887.0,52.25,52.34,51.68,51.95,101887.0
2015-07-08 15:00:00,51.99,52.12,51.91,52.03,197638.0,51.99,52.12,51.91,52.03,197638.0
2015-07-09 09:30:00,52.78,53.22,52.6,52.66,48538.0,52.78,53.22,52.6,52.66,48538.0
2015-07-09 10:00:00,52.66,53.01,52.58,52.96,140944.0,52.66,53.01,52.58,52.96,140944.0
2015-07-09 11:00:00,52.96,53.18,52.88,52.91,153118.0,52.96,53.18,52.88,52.91,153118.0
2015-07-09 12:00:00,52.9,53.01,52.76,52.82,198521.0,52.9,53.01,52.76,52.82,198521.0
2015-07-09 13:00:00,52.81,52.81,52.48,52.49,127026.0,52.81,52.81,52.48,52.49,127026.0
2015-07-09 14:00:00,52.49,52.67,52.1,52.67,142541.0,52.49,52.67,52.1,52.67,142541.0
2015-07-09 15:00:00,52.67,52.98,52.56,52.81,358745.0,52.67,52.98,52.56,52.81,358745.0
2015-07-10 09:30:00,53.08,53.74,53.04,53.72,105201.0,53.08,53.74,53.04,53.72,105201.0
2015-07-10 10:00:00,53.73,53.75,52.98,53.25,147466.0,53.73,53.75,52.98,53.25,147466.0
2015-07-10 11:00:00,53.23,53.56,53.23,53.51,141479.0,53.23,53.56,53.23,53.51,141479.0
2015-07-10 12:00:00,53.51,53.8,53.44,53.69,197757.0,53.51,53.8,53.44,53.69,197757.0
2015-07-10 13:00:00,53.69,53.79,53.52,53.75,139223.0,53.69,53.79,53.52,53.75,139223.0
2015-07-10 14:00:00,53.75,54.01,53.73,53.93,220857.0,53.75,54.01,53.73,53.93,220857.0
2015-07-10 15:00:00,53.91,54.11,53.86,53.95,435163.0,53.91,54.11,53.86,53.95,435163.0
2015-07-13 09:30:00,54.45,54.98,54.45,54.88,143685.0,54.45,54.98,54.45,54.88,143685.0
2015-07-13 10:00:00,54.88,55.05,54.87,55.04,214560.0,54.88,55.05,54.87,55.04,214560.0
2015-07-13 11:00:00,55.04,55.22,54.99,55.16,122489.0,55.04,55.22,54.99,55.16,122489.0
2015-07-13 12:00:00,55.16,55.18,55.02,55.09,104625.0,55.16,55.18,55.02,55.09,104625.0
2015-07-13 13:00:00,55.09,55.22,54.91,54.91,129603.0,55.09,55.22,54.91,54.91,129603.0
2015-07-13 14:00:00,54.9,55.28,54.89,55.28,195891.0,54.9,55.28,54.89,55.28,195891.0
2015-07-13 15:00:00,55.26,55.43,55.14,55.25,415619.0,55.26,55.43,55.14,55.25,415619.0
2015-07-14 09:30:00,55.2,55.66,55.11,55.5,121272.0,55.2,55.66,55.11,55.5,121272.0
2015-07-14 10:00:00,55.47,55.47,54.75,54.99,155427.0,55.47,55.47,54.75,54.99,155427.0
2015-07-14 11:00:00,55.0,55.08,54.69,54.88,110913.0,55.0,55.08,54.69,54.88,110913.0
2015-07-14 12:00:00,54.88,54.93,54.59,54.75,88783.0,54.88,54.93,54.59,54.75,88783.0
2015-07-14 13:00:00,54.76,54.87,54.66,54.73,74991.0,54.76,54.87,54.66,54.73,74991.0
2015-07-14 14:00:00,54.71,54.9,54.67,54.89,76290.0,54.71,54.9,54.67,54.89,76290.0
2015-07-14 15:00:00,54.88,55.01,54.81,54.9,242377.0,54.88,55.01,54.81,54.9,242377.0
2015-07-15 09:30:00,54.93,54.93,54.48,54.81,36829.0,54.93,54.93,54.48,54.81,36829.0
2015-07-15 10:00:00,54.82,55.05,54.63,54.94,81898.0,54.82,55.05,54.63,54.94,81898.0
2015-07-15 11:00:00,54.95,55.63,54.89,55.34,169988.0,54.95,55.63,54.89,55.34,169988.0
2015-07-15 12:00:00,55.34,55.58,55.23,55.58,91339.0,55.34,55.58,55.23,55.58,91339.0
2015-07-15 13:00:00,55.57,55.8,55.38,55.68,112823.0,55.57,55.8,55.38,55.68,112823.0
2015-07-15 14:00:00,55.67,55.78,55.28,55.41,199507.0,55.67,55.78,55.28,55.41,199507.0
2015-07-15 15:00:00,55.41,55.63,55.37,55.47,268124.0,55.41,55.63,55.37,55.47,268124.0
2015-07-16 09:30:00,55.9,55.9,55.51,55.63,50421.0,55.9,55.9,55.51,55.63,50421.0
2015-07-16 10:00:00,55.68,56.31,55.65,56.23,180769.0,55.68,56.31,55.65,56.23,180769.0
2015-07-16 11:00:00,56.25,56.38,56.18,56.31,90457.0,56.25,56.38,56.18,56.31,90457.0
2015-07-16 12:00:00,56.31,56.6,56.18,56.36,109531.0,56.31,56.6,56.18,56.36,109531.0
2015-07-16 13:00:00,56.4,56.49,56.12,56.4,232564.0,56.4,56.49,56.12,56.4,232564.0
2015-07-16 14:00:00,56.4,56.71,56.35,56.48,203744.0,56.4,56.71,56.35,56.48,203744.0
2015-07-16 15:00:00,56.46,56.48,56.18,56.38,289932.0,56.46,56.48,56.18,56.38,289932.0
2015-07-17 09:30:00,56.53,56.84,56.22,56.56,46019.0,56.53,56.84,56.22,56.56,46019.0
2015-07-17 10:00:00,56.62,56.63,56.06,56.22,62777.0,56.62,56.63,56.06,56.22,62777.0
2015-07-17 11:00:00,56.23,56.23,55.56,55.57,115526.0,56.23,56.23,55.56,55.57,115526.0
2015-07-17 12:00:00,55.58,55.73,55.47,55.68,48655.0,55.58,55.73,55.47,55.68,48655.0
2015-07-17 13:00:00,55.66,55.69,55.53,55.58,42622.0,55.66,55.69,55.53,55.58,42622.0
2015-07-17 14:00:00,55.58,55.6,55.47,55.55,77267.0,55.58,55.6,55.47,55.55,77267.0
2015-07-17 15:00:00,55.54,55.88,55.51,55.84,228398.0,55.54,55.88,55.51,55.84,228398.0
2015-07-20 09:30:00,55.84,56.23,55.84,56.14,79191.0,55.84,56.23,55.84,56.14,79191.0
2015-07-20 10:00:00,56.11,56.25,55.42,55.42,147529.0,56.11,56.25,55.42,55.42,147529.0
2015-07-20 11:00:00,55.42,55.84,55.42,55.59,128225.0,55.42,55.84,55.42,55.59,128225.0
2015-07-20 12:00:00,55.6,55.82,55.56,55.62,144615.0,55.6,55.82,55.56,55.62,144615.0
2015-07-20 13:00:00,55.63,55.74,55.51,55.62,117048.0,55.63,55.74,55.51,55.62,117048.0
2015-07-20 14:00:00,55.62,56.05,55.59,56.01,105479.0,55.62,56.05,55.59,56.01,105479.0
2015-07-20 15:00:00,56.0,56.01,55.63,55.78,319953.0,56.0,56.01,55.63,55.78,319953.0
2015-07-21 09:30:00,55.6,56.0,55.53,55.71,48653.0,55.6,56.0,55.53,55.71,48653.0
2015-07-21 10:00:00,55.73,55.85,55.3,55.34,278653.0,55.73,55.85,55.3,55.34,278653.0
2015-07-21 11:00:00,55.36,55.48,55.09,55.18,86738.0,55.36,55.48,55.09,55.18,86738.0
2015-07-21 12:00:00,55.17,55.39,55.17,55.26,220648.0,55.17,55.39,55.17,55.26,220648.0
2015-07-21 13:00:00,55.26,55.38,55.22,55.3,61234.0,55.26,55.38,55.22,55.3,61234.0
2015-07-21 14:00:00,55.29,55.4,55.21,55.37,101713.0,55.29,55.4,55.21,55.37,101713.0
2015-07-21 15:00:00,55.35,55.38,55.11,55.2,274801.0,55.35,55.38,55.11,55.2,274801.0
2015-07-22 09:30:00,55.21,56.35,55.21,56.35,64698.0,55.21,56.35,55.21,56.35,64698.0
2015-07-22 10:00:00,56.28,56.43,55.84,56.17,119144.0,56.28,56.43,55.84,56.17,119144.0
2015-07-22 11:00:00,56.21,56.36,56.01,56.34,89303.0,56.21,56.36,56.01,56.34,89303.0
2015-07-22 12:00:00,56.38,56.57,56.38,56.47,87181.0,56.38,56.57,56.38,56.47,87181.0
2015-07-22 13:00:00,56.44,56.99,56.37,56.78,145724.0,56.44,56.99,56.37,56.78,145724.0
2015-07-22 14:00:00,56.75,56.91,56.63,56.87,162321.0,56.75,56.91,56.63,56.87,162321.0
2015-07-22 15:00:00,56.87,56.93,56.64,56.75,198143.0,56.87,56.93,56.64,56.75,198143.0
2015-07-23 09:30:00,56.84,56.89,56.1,56.2,30332.0,56.84,56.89,56.1,56.2,30332.0
2015-07-23 10:00:00,56.21,56.37,55.97,55.97,99483.0,56.21,56.37,55.97,55.97,99483.0
2015-07-23 11:00:00,56.01,56.34,55.71,55.92,140680.0,56.01,56.34,55.71,55.92,140680.0
2015-07-23 12:00:00,55.93,56.0,55.52,55.85,65102.0,55.93,56.0,55.52,55.85,65102.0
2015-07-23 13:00:00,55.81,55.92,55.67,55.85,43284.0,55.81,55.92,55.67,55.85,43284.0
2015-07-23 14:00:00,55.83,55.83,55.4,55.49,84633.0,55.83,55.83,55.4,55.49,84633.0
2015-07-23 15:00:00,55.48,55.53,54.99,55.1,380638.0,55.48,55.53,54.99,55.1,380638.0
2015-07-24 09:30:00,55.24,55.7,54.93,55.67,30916.0,55.24,55.7,54.93,55.67,30916.0
2015-07-24 10:00:00,55.68,55.68,55.04,55.13,117423.0,55.68,55.68,55.04,55.13,117423.0
2015-07-24 11:00:00,55.16,55.39,54.86,54.95,82426.0,55.16,55.39,54.86,54.95,82426.0
2015-07-24 12:00:00,54.95,55.1,54.75,54.83,68356.0,54.95,55.1,54.75,54.83,68356.0
2015-07-24 13:00:00,54.81,54.96,54.35,54.54,154363.0,54.81,54.96,54.35,54.54,154363.0
2015-07-24 14:00:00,54.58,54.73,54.35,54.67,101080.0,54.58,54.73,54.35,54.67,101080.0
2015-07-24 15:00:00,54.67,54.72,54.46,54.49,233247.0,54.67,54.72,54.46,54.49,233247.0
2015-07-27 09:30:00,54.35,54.59,54.07,54.58,46056.0,54.35,54.59,54.07,54.58,46056.0
2015-07-27 10:00:00,54.58,54.74,54.17,54.52,109163.0,54.58,54.74,54.17,54.52,109163.0
2015-07-27 11:00:00,54.52,54.54,54.09,54.44,61500.0,54.52,54.54,54.09,54.44,61500.0
2015-07-27 12:00:00,54.43,54.5,54.07,54.12,58124.0,54.43,54.5,54.07,54.12,58124.0
2015-07-27 13:00:00,54.12,54.19,53.94,54.05,97845.0,54.12,54.19,53.94,54.05,97845.0
2015-07-27 14:00:00,54.05,54.37,54.04,54.25,122833.0,54.05,54.37,54.04,54.25,122833.0
2015-07-27 15:00:00,54.24,54.47,54.15,54.45,207939.0,54.24,54.47,54.15,54.45,207939.0
2015-07-28 09:30:00,54.77,54.77,53.38,53.85,64308.0,54.77,54.77,53.38,53.85,64308.0
2015-07-28 10:00:00,53.87,54.06,53.49,53.92,114203.0,53.87,54.06,53.49,53.92,114203.0
2015-07-28 11:00:00,53.93,54.44,53.92,54.3,81435.0,53.93,54.44,53.92,54.3,81435.0
2015-07-28 12:00:00,54.31,54.6,54.22,54.5,44204.0,54.31,54.6,54.22,54.5,44204.0
2015-07-28 13:00:00,54.45,54.73,54.42,54.56,53826.0,54.45,54.73,54.42,54.56,53826.0
2015-07-28 14:00:00,54.58,54.69,54.54,54.64,75667.0,54.58,54.69,54.54,54.64,75667.0
2015-07-28 15:00:00,54.67,54.67,54.35,54.41,115660.0,54.67,54.67,54.35,54.41,115660.0
2015-07-29 09:30:00,54.46,55.07,54.32,54.99,57800.0,54.46,55.07,54.32,54.99,57800.0
2015-07-29 10:00:00,54.99,55.3,54.92,55.25,169198.0,54.99,55.3,54.92,55.25,169198.0
2015-07-29 11:00:00,55.24,55.3,55.01,55.17,74845.0,55.24,55.3,55.01,55.17,74845.0
2015-07-29 12:00:00,55.18,55.31,55.1,55.23,61223.0,55.18,55.31,55.1,55.23,61223.0
2015-07-29 13:00:00,55.22,55.49,55.13,55.45,124944.0,55.22,55.49,55.13,55.45,124944.0
2015-07-29 14:00:00,55.45,55.61,55.25,55.32,128949.0,55.45,55.61,55.25,55.32,128949.0
2015-07-29 15:00:00,55.31,55.68,55.27,55.5,195120.0,55.31,55.68,55.27,55.5,195120.0
2015-07-30 09:30:00,55.42,55.42,54.82,54.82,30631.0,55.42,55.42,54.82,54.82,30631.0
2015-07-30 10:00:00,54.77,54.85,54.28,54.31,117459.0,54.77,54.85,54.28,54.31,117459.0
2015-07-30 11:00:00,54.33,54.77,54.32,54.59,92342.0,54.33,54.77,54.32,54.59,92342.0
2015-07-30 12:00:00,54.62,54.75,54.48,54.72,93374.0,54.62,54.75,54.48,54.72,93374.0
2015-07-30 13:00:00,54.73,54.94,54.73,54.91,61457.0,54.73,54.94,54.73,54.91,61457.0
2015-07-30 14:00:00,54.91,54.98,54.68,54.74,82360.0,54.91,54.98,54.68,54.74,82360.0
2015-07-30 15:00:00,54.75,55.33,54.72,55.13,261760.0,54.75,55.33,54.72,55.13,261760.0
2015-07-31 09:30:00,55.45,55.45,54.88,55.0,23447.0,55.45,55.45,54.88,55.0,23447.0
2015-07-31 10:00:00,54.96,55.4,54.93,55.3,69428.0,54.96,55.4,54.93,55.3,69428.0
2015-07-31 11:00:00,55.28,55.5,55.24,55.45,73414.0,55.28,55.5,55.24,55.45,73414.0
2015-07-31 12:00:00,55.47,55.51,55.39,55.47,45281.0,55.47,55.51,55.39,55.47,45281.0
2015-07-31 13:00:00,55.46,55.52,55.19,55.2,35015.0,55.46,55.52,55.19,55.2,35015.0
2015-07-31 14:00:00,55.2,55.22,55.09,55.17,40743.0,55.2,55.22,55.09,55.17,40743.0
2015-07-31 15:00:00,55.17,55.33,54.93,55.02,130995.0,55.17,55.33,54.93,55.02,130995.0
2015-08-03 09:30:00,55.14,55.42,55.04,55.15,23250.0,55.14,55.42,55.04,55.15,23250.0
2015-08-03 10:00:00,55.09,55.09,54.5,54.54,88854.0,55.09,55.09,54.5,54.54,88854.0
2015-08-03 11:00:00,54.52,55.01,54.47,54.94,46942.0,54.52,55.01,54.47,54.94,46942.0
2015-08-03 12:00:00,54.94,55.07,54.4,54.41,33679.0,54.94,55.07,54.4,54.41,33679.0
2015-08-03 13:00:00,54.41,54.8,54.28,54.68,47048.0,54.41,54.8,54.28,54.68,47048.0
2015-08-03 14:00:00,54.66,54.66,54.37,54.51,48306.0,54.66,54.66,54.37,54.51,48306.0
2015-08-03 15:00:00,54.56,54.83,54.48,54.78,139479.0,54.56,54.83,54.48,54.78,139479.0
2015-08-04 09:30:00,54.7,54.94,54.67,54.85,7677.0,54.7,54.94,54.67,54.85,7677.0
2015-08-04 10:00:00,54.84,55.18,54.69,55.05,54001.0,54.84,55.18,54.69,55.05,54001.0
2015-08-04 11:00:00,55.06,55.19,54.92,55.0,55786.0,55.06,55.19,54.92,55.0,55786.0
2015-08-04 12:00:00,55.01,55.17,54.61,54.7,29607.0,55.01,55.17,54.61,54.7,29607.0
2015-08-04 13:00:00,54.69,54.82,54.54,54.6,51562.0,54.69,54.82,54.54,54.6,51562.0
2015-08-04 14:00:00,54.6,54.66,54.38,54.54,79348.0,54.6,54.66,54.38,54.54,79348.0
2015-08-04 15:00:00,54.56,54.58,54.42,54.44,185650.0,54.56,54.58,54.42,54.44,185650.0
2015-08-05 09:30:00,54.76,55.12,54.61,54.81,25763.0,54.76,55.12,54.61,54.81,25763.0
2015-08-05 10:00:00,54.89,55.03,54.71,54.88,91374.0,54.89,55.03,54.71,54.88,91374.0
2015-08-05 11:00:00,54.94,55.01,54.58,54.63,83778.0,54.94,55.01,54.58,54.63,83778.0
2015-08-05 12:00:00,54.65,54.79,54.46,54.75,41264.0,54.65,54.79,54.46,54.75,41264.0
2015-08-05 13:00:00,54.75,54.76,54.51,54.57,44875.0,54.75,54.76,54.51,54.57,44875.0
2015-08-05 14:00:00,54.58,54.6,54.4,54.49,54313.0,54.58,54.6,54.4,54.49,54313.0
2015-08-05 15:00:00,54.5,54.59,54.31,54.44,144743.0,54.5,54.59,54.31,54.44,144743.0
2015-08-06 09:30:00,54.38,54.43,53.75,53.78,91844.0,54.38,54.43,53.75,53.78,91844.0
2015-08-06 10:00:00,53.77,53.77,53.15,53.2,84694.0,53.77,53.77,53.15,53.2,84694.0
2015-08-06 11:00:00,53.16,53.25,52.63,52.92,129490.0,53.16,53.25,52.63,52.92,129490.0
2015-08-06 12:00:00,52.86,52.92,52.42,52.77,52209.0,52.86,52.92,52.42,52.77,52209.0
2015-08-06 13:00:00,52.8,53.26,52.79,53.14,147358.0,52.8,53.26,52.79,53.14,147358.0
2015-08-06 14:00:00,53.1,53.49,52.92,53.35,97049.0,53.1,53.49,52.92,53.35,97049.0
2015-08-06 15:00:00,53.37,53.39,53.19,53.27,139411.0,53.37,53.39,53.19,53.27,139411.0
2015-08-07 09:30:00,53.04,53.36,52.5,52.79,18950.0,53.04,53.36,52.5,52.79,18950.0
2015-08-07 10:00:00,52.78,53.02,52.16,52.49,101334.0,52.78,53.02,52.16,52.49,101334.0
2015-08-07 11:00:00,52.53,52.59,51.91,52.21,85536.0,52.53,52.59,51.91,52.21,85536.0
2015-08-07 12:00:00,52.2,52.53,52.15,52.41,140341.0,52.2,52.53,52.15,52.41,140341.0
2015-08-07 13:00:00,52.4,52.48,52.21,52.38,48469.0,52.4,52.48,52.21,52.38,48469.0
2015-08-07 14:00:00,52.38,52.61,52.26,52.53,54376.0,52.38,52.61,52.26,52.53,54376.0
2015-08-07 15:00:00,52.56,52.96,52.51,52.87,161811.0,52.56,52.96,52.51,52.87,161811.0
2015-08-10 09:30:00,53.24,53.87,53.23,53.45,84688.0,53.24,53.87,53.23,53.45,84688.0
2015-08-10 10:00:00,53.45,53.93,53.36,53.85,164772.0,53.45,53.93,53.36,53.85,164772.0
2015-08-10 11:00:00,53.83,53.96,53.55,53.82,230498.0,53.83,53.96,53.55,53.82,230498.0
2015-08-10 12:00:00,53.84,53.98,53.73,53.93,90257.0,53.84,53.98,53.73,53.93,90257.0
2015-08-10 13:00:00,53.93,54.03,53.8,53.96,125307.0,53.93,54.03,53.8,53.96,125307.0
2015-08-10 14:00:00,53.98,54.04,53.76,53.84,129728.0,53.98,54.04,53.76,53.84,129728.0
2015-08-10 15:00:00,53.84,53.94,53.39,53.45,350195.0,53.84,53.94,53.39,53.45,350195.0
2015-08-11 09:30:00,53.14,53.71,53.13,53.71,18279.0,53.14,53.71,53.13,53.71,18279.0
2015-08-11 10:00:00,53.69,54.34,53.4,53.4,144396.0,53.69,54.34,53.4,53.4,144396.0
2015-08-11 11:00:00,53.39,53.62,53.19,53.21,67929.0,53.39,53.62,53.19,53.21,67929.0
2015-08-11 12:00:00,53.21,53.42,53.12,53.13,67217.0,53.21,53.42,53.12,53.13,67217.0
2015-08-11 13:00:00,53.13,53.2,52.96,52.96,77234.0,53.13,53.2,52.96,52.96,77234.0
2015-08-11 14:00:00,52.94,53.09,52.74,52.83,99971.0,52.94,53.09,52.74,52.83,99971.0
2015-08-11 15:00:00,52.86,53.46,52.81,53.26,301085.0,52.86,53.46,52.81,53.26,301085.0
2015-08-12 09:30:00,52.87,52.87,51.71,51.73,56369.0,52.87,52.87,51.71,51.73,56369.0
2015-08-12 10:00:00,51.75,51.98,51.47,51.78,126550.0,51.75,51.98,51.47,51.78,126550.0
2015-08-12 11:00:00,51.81,52.11,51.44,51.51,63122.0,51.81,52.11,51.44,51.51,63122.0
2015-08-12 12:00:00,51.52,52.34,51.49,52.2,74118.0,51.52,52.34,51.49,52.2,74118.0
2015-08-12 13:00:00,52.23,52.79,52.19,52.71,88752.0,52.23,52.79,52.19,52.71,88752.0
2015-08-12 14:00:00,52.71,53.0,52.31,52.95,76614.0,52.71,53.0,52.31,52.95,76614.0
2015-08-12 15:00:00,52.95,53.24,52.85,52.96,197322.0,52.95,53.24,52.85,52.96,197322.0
2015-08-13 09:30:00,53.09,53.09,52.57,52.88,17993.0,53.09,53.09,52.57,52.88,17993.0
2015-08-13 10:00:00,52.79,53.39,52.7,53.32,30736.0,52.79,53.39,52.7,53.32,30736.0
2015-08-13 11:00:00,53.3,53.5,52.95,53.06,87210.0,53.3,53.5,52.95,53.06,87210.0
2015-08-13 12:00:00,53.07,53.52,53.07,53.47,51787.0,53.07,53.52,53.07,53.47,51787.0
2015-08-13 13:00:00,53.46,53.68,53.46,53.67,91182.0,53.46,53.68,53.46,53.67,91182.0
2015-08-13 14:00:00,53.65,53.83,53.59,53.6,97291.0,53.65,53.83,53.59,53.6,97291.0
2015-08-13 15:00:00,53.6,53.61,53.1,53.37,108396.0,53.6,53.61,53.1,53.37,108396.0
2015-08-14 09:30:00,53.36,53.36,52.77,53.05,41685.0,53.36,53.36,52.77,53.05,41685.0
2015-08-14 10:00:00,53.02,53.18,52.77,52.88,74007.0,53.02,53.18,52.77,52.88,74007.0
2015-08-14 11:00:00,52.87,53.18,52.81,53.13,80593.0,52.87,53.18,52.81,53.13,80593.0
2015-08-14 12:00:00,53.15,53.21,52.95,52.99,66876.0,53.15,53.21,52.95,52.99,66876.0
2015-08-14 13:00:00,52.97,53.25,52.96,53.25,214757.0,52.97,53.25,52.96,53.25,214757.0
2015-08-14 14:00:00,53.24,53.3,53.16,53.24,34760.0,53.24,53.3,53.16,53.24,34760.0
2015-08-14 15:00:00,53.25,53.3,52.94,52.95,132220.0,53.25,53.3,52.94,52.95,132220.0
2015-08-17 09:30:00,52.93,52.93,52.46,52.86,19507.0,52.93,52.93,52.46,52.86,19507.0
2015-08-17 10:00:00,52.85,53.02,52.65,52.96,213139.0,52.85,53.02,52.65,52.96,213139.0
2015-08-17 11:00:00,52.96,53.06,52.87,52.99,87316.0,52.96,53.06,52.87,52.99,87316.0
2015-08-17 12:00:00,52.99,53.4,52.89,53.37,86752.0,52.99,53.4,52.89,53.37,86752.0
2015-08-17 13:00:00,53.35,53.93,53.35,53.92,135699.0,53.35,53.93,53.35,53.92,135699.0
2015-08-17 14:00:00,53.92,53.95,53.77,53.89,67553.0,53.92,53.95,53.77,53.89,67553.0
2015-08-17 15:00:00,53.89,54.0,53.84,53.91,220341.0,53.89,54.0,53.84,53.91,220341.0
2015-08-18 09:30:00,54.25,56.05,54.24,54.99,334994.0,54.25,56.05,54.24,54.99,334994.0
2015-08-18 10:00:00,54.99,55.89,54.83,55.52,216936.0,54.99,55.89,54.83,55.52,216936.0
2015-08-18 11:00:00,55.52,55.66,54.72,54.72,102980.0,55.52,55.66,54.72,54.72,102980.0
2015-08-18 12:00:00,54.72,54.89,54.62,54.7,157039.0,54.72,54.89,54.62,54.7,157039.0
2015-08-18 13:00:00,54.65,55.07,54.57,54.82,109336.0,54.65,55.07,54.57,54.82,109336.0
2015-08-18 14:00:00,54.79,54.94,54.64,54.72,85987.0,54.79,54.94,54.64,54.72,85987.0
2015-08-18 15:00:00,54.72,54.81,54.4,54.75,200991.0,54.72,54.81,54.4,54.75,200991.0
2015-08-19 09:30:00,54.73,55.42,54.25,54.69,55583.0,54.73,55.42,54.25,54.69,55583.0
2015-08-19 10:00:00,54.7,55.04,54.53,54.66,132477.0,54.7,55.04,54.53,54.66,132477.0
2015-08-19 11:00:00,54.69,54.86,54.6,54.76,59919.0,54.69,54.86,54.6,54.76,59919.0
2015-08-19 12:00:00,54.72,55.06,54.66,54.99,75242.0,54.72,55.06,54.66,54.99,75242.0
2015-08-19 13:00:00,54.95,55.37,54.83,55.24,94689.0,54.95,55.37,54.83,55.24,94689.0
2015-08-19 14:00:00,55.26,55.76,54.94,55.0,124122.0,55.26,55.76,54.94,55.0,124122.0
2015-08-19 15:00:00,54.99,55.38,54.96,55.06,282553.0,54.99,55.38,54.96,55.06,282553.0
2015-08-20 09:30:00,54.9,55.18,54.24,54.85,58316.0,54.9,55.18,54.24,54.85,58316.0
2015-08-20 10:00:00,54.92,55.09,54.47,54.93,76681.0,54.92,55.09,54.47,54.93,76681.0
2015-08-20 11:00:00,54.88,54.89,54.57,54.85,71802.0,54.88,54.89,54.57,54.85,71802.0
2015-08-20 12:00:00,54.83,54.83,54.44,54.45,42907.0,54.83,54.83,54.44,54.45,42907.0
2015-08-20 13:00:00,54.45,54.48,54.19,54.3,58838.0,54.45,54.48,54.19,54.3,58838.0
2015-08-20 14:00:00,54.3,54.32,53.85,53.99,65779.0,54.3,54.32,53.85,53.99,65779.0
2015-08-20 15:00:00,53.96,54.08,53.63,53.66,212396.0,53.96,54.08,53.63,53.66,212396.0
2015-08-21 09:30:00,52.5,53.13,50.77,53.0,491666.0,52.5,53.13,50.77,53.0,491666.0
2015-08-21 10:00:00,53.01,53.57,51.91,51.93,352530.0,53.01,53.57,51.91,51.93,352530.0
2015-08-21 11:00:00,51.9,51.94,50.26,50.59,339165.0,51.9,51.94,50.26,50.59,339165.0
2015-08-21 12:00:00,50.6,51.18,50.47,50.6,278488.0,50.6,51.18,50.47,50.6,278488.0
2015-08-21 13:00:00,50.6,51.41,50.52,51.41,141991.0,50.6,51.41,50.52,51.41,141991.0
2015-08-21 14:00:00,51.4,51.48,50.82,50.88,162304.0,51.4,51.48,50.82,50.88,162304.0
2015-08-21 15:00:00,50.87,51.08,50.49,50.68,609560.0,50.87,51.08,50.49,50.68,609560.0
2015-08-24 09:30:00,48.93,48.99,43.39,47.82,310620.0,48.93,48.99,43.39,47.82,310620.0
2015-08-24 10:00:00,47.88,48.57,47.83,48.47,371268.0,47.88,48.57,47.83,48.47,371268.0
2015-08-24 11:00:00,48.47,48.97,47.43,48.91,272532.0,48.47,48.97,47.43,48.91,272532.0
2015-08-24 12:00:00,48.91,49.94,48.57,49.72,624047.0,48.91,49.94,48.57,49.72,624047.0
2015-08-24 13:00:00,49.71,49.74,48.92,49.02,378321.0,49.71,49.74,48.92,49.02,378321.0
2015-08-24 14:00:00,49.01,49.05,47.56,47.59,331402.0,49.01,49.05,47.56,47.59,331402.0
2015-08-24 15:00:00,47.56,48.42,46.8,47.96,752871.0,47.56,48.42,46.8,47.96,752871.0
2015-08-25 09:30:00,48.99,49.08,46.94,47.14,211449.0,48.99,49.08,46.94,47.14,211449.0
2015-08-25 10:00:00,47.12,48.38,46.96,47.48,522450.0,47.12,48.38,46.96,47.48,522450.0
2015-08-25 11:00:00,47.5,48.18,47.5,47.75,287076.0,47.5,48.18,47.5,47.75,287076.0
2015-08-25 12:00:00,47.82,47.98,47.48,47.56,323728.0,47.82,47.98,47.48,47.56,323728.0
2015-08-25 13:00:00,47.55,47.64,46.77,47.16,295114.0,47.55,47.64,46.77,47.16,295114.0
2015-08-25 14:00:00,47.17,47.19,46.35,46.77,357161.0,47.17,47.19,46.35,46.77,357161.0
2015-08-25 15:00:00,46.76,47.54,45.7,46.52,937348.0,46.76,47.54,45.7,46.52,937348.0
2015-08-26 09:30:00,47.34,47.69,46.36,46.59,247421.0,47.34,47.69,46.36,46.59,247421.0
2015-08-26 10:00:00,46.62,47.33,46.14,46.4,316699.0,46.62,47.33,46.14,46.4,316699.0
2015-08-26 11:00:00,46.39,46.53,45.69,45.73,250476.0,46.39,46.53,45.69,45.73,250476.0
2015-08-26 12:00:00,45.72,45.88,45.4,45.83,282658.0,45.72,45.88,45.4,45.83,282658.0
2015-08-26 13:00:00,45.85,46.13,45.68,45.78,273575.0,45.85,46.13,45.68,45.78,273575.0
2015-08-26 14:00:00,45.83,46.44,45.57,46.28,398144.0,45.83,46.44,45.57,46.28,398144.0
2015-08-26 15:00:00,46.28,48.01,46.15,47.76,1354342.0,46.28,48.01,46.15,47.76,1354342.0
2015-08-27 09:30:00,54.03,56.0,53.0,53.18,1402084.0,54.03,56.0,53.0,53.18,1402084.0
2015-08-27 10:00:00,53.22,54.0,52.15,53.65,1354309.0,53.22,54.0,52.15,53.65,1354309.0
2015-08-27 11:00:00,53.59,54.47,53.25,53.59,428085.0,53.59,54.47,53.25,53.59,428085.0
2015-08-27 12:00:00,53.6,55.08,53.59,54.47,509958.0,53.6,55.08,53.59,54.47,509958.0
2015-08-27 13:00:00,54.5,54.54,53.53,53.53,287952.0,54.5,54.54,53.53,53.53,287952.0
2015-08-27 14:00:00,53.53,53.99,52.97,53.0,339799.0,53.53,53.99,52.97,53.0,339799.0
2015-08-27 15:00:00,53.02,53.54,52.94,53.3,1006412.0,53.02,53.54,52.94,53.3,1006412.0
2015-08-28 09:30:00,53.54,54.81,53.14,53.9,181770.0,53.54,54.81,53.14,53.9,181770.0
2015-08-28 10:00:00,53.86,54.5,53.62,54.39,221885.0,53.86,54.5,53.62,54.39,221885.0
2015-08-28 11:00:00,54.37,54.81,54.07,54.15,406520.0,54.37,54.81,54.07,54.15,406520.0
2015-08-28 12:00:00,54.15,54.46,54.13,54.17,225274.0,54.15,54.46,54.13,54.17,225274.0
2015-08-28 13:00:00,54.16,54.18,53.01,53.22,241740.0,54.16,54.18,53.01,53.22,241740.0
2015-08-28 14:00:00,53.18,53.62,53.15,53.38,236300.0,53.18,53.62,53.15,53.38,236300.0
2015-08-28 15:00:00,53.36,53.53,53.04,53.5,544700.0,53.36,53.53,53.04,53.5,544700.0
2015-08-31 09:30:00,53.23,54.53,52.77,53.19,81038.0,53.23,54.53,52.77,53.19,81038.0
2015-08-31 10:00:00,53.16,54.27,52.97,54.09,224254.0,53.16,54.27,52.97,54.09,224254.0
2015-08-31 11:00:00,54.08,54.26,53.59,53.72,220002.0,54.08,54.26,53.59,53.72,220002.0
2015-08-31 12:00:00,53.71,54.15,53.71,54.09,117297.0,53.71,54.15,53.71,54.09,117297.0
2015-08-31 13:00:00,54.07,54.1,53.49,53.52,200437.0,54.07,54.1,53.49,53.52,200437.0
2015-08-31 14:00:00,53.53,53.59,52.61,52.75,204105.0,53.53,53.59,52.61,52.75,204105.0
2015-08-31 15:00:00,52.75,53.46,52.74,53.08,357565.0,52.75,53.46,52.74,53.08,357565.0
2015-09-01 09:30:00,52.16,53.31,52.11,53.16,94289.0,52.16,53.31,52.11,53.16,94289.0
2015-09-01 10:00:00,53.17,53.67,52.52,53.39,279759.0,53.17,53.67,52.52,53.39,279759.0
2015-09-01 11:00:00,53.41,54.07,53.2,53.7,273269.0,53.41,54.07,53.2,53.7,273269.0
2015-09-01 12:00:00,53.71,53.76,52.96,53.06,137369.0,53.71,53.76,52.96,53.06,137369.0
2015-09-01 13:00:00,53.07,53.38,52.9,53.25,98509.0,53.07,53.38,52.9,53.25,98509.0
2015-09-01 14:00:00,53.25,53.5,52.86,53.26,153983.0,53.25,53.5,52.86,53.26,153983.0
2015-09-01 15:00:00,53.25,53.48,53.07,53.17,595466.0,53.25,53.48,53.07,53.17,595466.0
2015-09-02 09:30:00,53.69,54.38,53.3,53.94,142995.0,53.69,54.38,53.3,53.94,142995.0
2015-09-02 10:00:00,53.93,54.27,53.42,53.95,188961.0,53.93,54.27,53.42,53.95,188961.0
2015-09-02 11:00:00,53.95,53.99,53.25,53.67,123943.0,53.95,53.99,53.25,53.67,123943.0
2015-09-02 12:00:00,53.65,54.0,53.38,53.97,138198.0,53.65,54.0,53.38,53.97,138198.0
2015-09-02 13:00:00,54.0,54.01,53.47,53.53,68554.0,54.0,54.01,53.47,53.53,68554.0
2015-09-02 14:00:00,53.52,53.79,53.32,53.7,80667.0,53.52,53.79,53.32,53.7,80667.0
2015-09-02 15:00:00,53.67,54.03,53.5,54.0,228437.0,53.67,54.03,53.5,54.0,228437.0
2015-09-03 09:30:00,54.37,54.88,54.36,54.58,89591.0,54.37,54.88,54.36,54.58,89591.0
2015-09-03 10:00:00,54.71,55.01,54.35,54.96,209161.0,54.71,55.01,54.35,54.96,209161.0
2015-09-03 11:00:00,54.97,54.98,54.5,54.73,123103.0,54.97,54.98,54.5,54.73,123103.0
2015-09-03 12:00:00,54.73,54.81,54.09,54.09,91654.0,54.73,54.81,54.09,54.09,91654.0
2015-09-03 13:00:00,54.09,54.21,53.74,53.76,92785.0,54.09,54.21,53.74,53.76,92785.0
2015-09-03 14:00:00,53.79,54.04,53.63,53.73,93787.0,53.79,54.04,53.63,53.73,93787.0
2015-09-03 15:00:00,53.73,53.88,53.5,53.68,226101.0,53.73,53.88,53.5,53.68,226101.0
2015-09-04 09:30:00,52.8,53.94,52.8,53.41,49156.0,52.8,53.94,52.8,53.41,49156.0
2015-09-04 10:00:00,53.36,53.57,53.15,53.51,87825.0,53.36,53.57,53.15,53.51,87825.0
2015-09-04 11:00:00,53.53,53.71,53.39,53.58,100069.0,53.53,53.71,53.39,53.58,100069.0
2015-09-04 12:00:00,53.52,53.52,53.18,53.25,49941.0,53.52,53.52,53.18,53.25,49941.0
2015-09-04 13:00:00,53.21,53.22,52.99,53.06,58818.0,53.21,53.22,52.99,53.06,58818.0
2015-09-04 14:00:00,53.06,53.36,52.99,53.24,59874.0,53.06,53.36,52.99,53.24,59874.0
2015-09-04 15:00:00,53.25,53.42,52.95,53.14,175740.0,53.25,53.42,52.95,53.14,175740.0
2015-09-08 09:30:00,53.84,54.0,53.51,53.62,37866.0,53.84,54.0,53.51,53.62,37866.0
2015-09-08 10:00:00,53.66,53.69,53.31,53.65,84514.0,53.66,53.69,53.31,53.65,84514.0
2015-09-08 11:00:00,53.63,53.77,53.51,53.7,32047.0,53.63,53.77,53.51,53.7,32047.0
2015-09-08 12:00:00,53.69,53.85,53.63,53.83,52163.0,53.69,53.85,53.63,53.83,52163.0
2015-09-08 13:00:00,53.85,53.87,53.54,53.74,166704.0,53.85,53.87,53.54,53.74,166704.0
2015-09-08 14:00:00,53.74,53.8,53.63,53.75,166739.0,53.74,53.8,53.63,53.75,166739.0
2015-09-08 15:00:00,53.75,53.92,53.65,53.88,324462.0,53.75,53.92,53.65,53.88,324462.0
2015-09-09 09:30:00,54.22,54.47,53.81,53.87,36753.0,54.22,54.47,53.81,53.87,36753.0
2015-09-09 10:00:00,53.95,54.01,53.13,53.2,82757.0,53.95,54.01,53.13,53.2,82757.0
2015-09-09 11:00:00,53.24,53.46,53.05,53.1,70015.0,53.24,53.46,53.05,53.1,70015.0
2015-09-09 12:00:00,53.15,53.76,53.13,53.68,54215.0,53.15,53.76,53.13,53.68,54215.0
2015-09-09 13:00:00,53.68,53.81,53.12,53.15,48604.0,53.68,53.81,53.12,53.15,48604.0
2015-09-09 14:00:00,53.14,53.45,53.0,53.13,125569.0,53.14,53.45,53.0,53.13,125569.0
2015-09-09 15:00:00,53.11,53.2,52.78,52.85,346977.0,53.11,53.2,52.78,52.85,346977.0
2015-09-10 09:30:00,52.45,53.19,52.45,53.11,20186.0,52.45,53.19,52.45,53.11,20186.0
2015-09-10 10:00:00,53.11,53.39,52.72,53.13,102076.0,53.11,53.39,52.72,53.13,102076.0
2015-09-10 11:00:00,53.11,53.23,52.66,52.88,189008.0,53.11,53.23,52.66,52.88,189008.0
2015-09-10 12:00:00,52.89,53.17,52.71,52.75,64378.0,52.89,53.17,52.71,52.75,64378.0
2015-09-10 13:00:00,52.74,53.2,52.74,53.03,83220.0,52.74,53.2,52.74,53.03,83220.0
2015-09-10 14:00:00,53.08,53.26,52.74,52.77,71552.0,53.08,53.26,52.74,52.77,71552.0
2015-09-10 15:00:00,52.78,52.97,52.65,52.81,137878.0,52.78,52.97,52.65,52.81,137878.0
2015-09-11 09:30:00,52.56,53.08,52.39,52.39,38785.0,52.56,53.08,52.39,52.39,38785.0
2015-09-11 10:00:00,52.32,52.32,52.04,52.16,75659.0,52.32,52.32,52.04,52.16,75659.0
2015-09-11 11:00:00,52.17,52.7,52.12,52.65,61847.0,52.17,52.7,52.12,52.65,61847.0
2015-09-11 12:00:00,52.68,52.98,52.65,52.72,54914.0,52.68,52.98,52.65,52.72,54914.0
2015-09-11 13:00:00,52.73,52.73,52.37,52.6,37668.0,52.73,52.73,52.37,52.6,37668.0
2015-09-11 14:00:00,52.59,53.04,52.47,53.0,35985.0,52.59,53.04,52.47,53.0,35985.0
2015-09-11 15:00:00,52.99,53.27,52.98,53.26,126298.0,52.99,53.27,52.98,53.26,126298.0
2015-09-14 09:30:00,53.6,53.63,52.89,53.31,17368.0,53.6,53.63,52.89,53.31,17368.0
2015-09-14 10:00:00,53.31,53.63,53.28,53.42,62033.0,53.31,53.63,53.28,53.42,62033.0
2015-09-14 11:00:00,53.43,53.58,53.4,53.52,49412.0,53.43,53.58,53.4,53.52,49412.0
2015-09-14 12:00:00,53.52,53.57,53.36,53.42,73938.0,53.52,53.57,53.36,53.42,73938.0
2015-09-14 13:00:00,53.42,53.49,53.34,53.48,47393.0,53.42,53.49,53.34,53.48,47393.0
2015-09-14 14:00:00,53.47,53.47,53.18,53.27,48656.0,53.47,53.47,53.18,53.27,48656.0
2015-09-14 15:00:00,53.26,53.36,53.14,53.33,122201.0,53.26,53.36,53.14,53.33,122201.0
2015-09-15 09:30:00,53.7,53.76,52.7,53.34,63465.0,53.7,53.76,52.7,53.34,63465.0
2015-09-15 10:00:00,53.31,53.78,53.31,53.65,43632.0,53.31,53.78,53.31,53.65,43632.0
2015-09-15 11:00:00,53.65,54.01,53.63,53.99,80410.0,53.65,54.01,53.63,53.99,80410.0
2015-09-15 12:00:00,54.03,54.12,53.84,53.84,71096.0,54.03,54.12,53.84,53.84,71096.0
2015-09-15 13:00:00,53.86,54.24,53.8,54.1,71077.0,53.86,54.24,53.8,54.1,71077.0
2015-09-15 14:00:00,54.08,54.36,54.08,54.36,101383.0,54.08,54.36,54.08,54.36,101383.0
2015-09-15 15:00:00,54.36,54.4,53.91,53.94,288128.0,54.36,54.4,53.91,53.94,288128.0
2015-09-16 09:30:00,53.53,53.79,53.37,53.43,35664.0,53.53,53.79,53.37,53.43,35664.0
2015-09-16 10:00:00,53.42,53.97,53.31,53.95,61334.0,53.42,53.97,53.31,53.95,61334.0
2015-09-16 11:00:00,53.95,54.53,53.94,54.31,125614.0,53.95,54.53,53.94,54.31,125614.0
2015-09-16 12:00:00,54.33,54.56,54.17,54.51,47261.0,54.33,54.56,54.17,54.51,47261.0
2015-09-16 13:00:00,54.53,54.7,54.42,54.65,51356.0,54.53,54.7,54.42,54.65,51356.0
2015-09-16 14:00:00,54.6,54.76,54.46,54.73,64488.0,54.6,54.76,54.46,54.73,64488.0
2015-09-16 15:00:00,54.7,54.95,54.56,54.84,198611.0,54.7,54.95,54.56,54.84,198611.0
2015-09-17 09:30:00,54.64,55.25,54.6,55.09,67777.0,54.64,55.25,54.6,55.09,67777.0
2015-09-17 10:00:00,55.11,55.48,54.96,55.4,66155.0,55.11,55.48,54.96,55.4,66155.0
2015-09-17 11:00:00,55.37,55.59,55.24,55.27,53983.0,55.37,55.59,55.24,55.27,53983.0
2015-09-17 12:00:00,55.25,55.34,55.09,55.32,39468.0,55.25,55.34,55.09,55.32,39468.0
2015-09-17 13:00:00,55.28,55.38,54.68,54.81,52428.0,55.28,55.38,54.68,54.81,52428.0
2015-09-17 14:00:00,55.01,56.36,54.78,56.19,310181.0,55.01,56.36,54.78,56.19,310181.0
2015-09-17 15:00:00,56.22,56.28,55.22,55.55,240246.0,56.22,56.28,55.22,55.55,240246.0
2015-09-18 09:30:00,54.95,55.51,54.74,55.25,77153.0,54.95,55.51,54.74,55.25,77153.0
2015-09-18 10:00:00,55.2,55.3,54.83,55.03,58820.0,55.2,55.3,54.83,55.03,58820.0
2015-09-18 11:00:00,55.07,55.25,54.95,55.02,50356.0,55.07,55.25,54.95,55.02,50356.0
2015-09-18 12:00:00,55.0,55.06,54.81,54.89,33103.0,55.0,55.06,54.81,54.89,33103.0
2015-09-18 13:00:00,54.9,55.01,54.37,54.46,50272.0,54.9,55.01,54.37,54.46,50272.0
2015-09-18 14:00:00,54.44,54.69,54.34,54.5,68295.0,54.44,54.69,54.34,54.5,68295.0
2015-09-18 15:00:00,54.49,54.53,54.29,54.38,278450.0,54.49,54.53,54.29,54.38,278450.0
2015-09-21 09:30:00,54.97,55.15,54.58,54.85,45665.0,54.97,55.15,54.58,54.85,45665.0
2015-09-21 10:00:00,54.89,55.02,54.71,54.88,72203.0,54.89,55.02,54.71,54.88,72203.0
2015-09-21 11:00:00,54.91,55.0,54.42,54.47,104130.0,54.91,55.0,54.42,54.47,104130.0
2015-09-21 12:00:00,54.51,54.51,53.98,54.21,96989.0,54.51,54.51,53.98,54.21,96989.0
2015-09-21 13:00:00,54.18,54.53,54.1,54.24,60802.0,54.18,54.53,54.1,54.24,60802.0
2015-09-21 14:00:00,54.26,54.45,54.03,54.28,78365.0,54.26,54.45,54.03,54.28,78365.0
2015-09-21 15:00:00,54.28,54.29,53.52,53.87,281145.0,54.28,54.29,53.52,53.87,281145.0
2015-09-22 09:30:00,53.08,53.92,53.03,53.37,55151.0,53.08,53.92,53.03,53.37,55151.0
2015-09-22 10:00:00,53.41,53.55,53.0,53.23,53644.0,53.41,53.55,53.0,53.23,53644.0
2015-09-22 11:00:00,53.27,53.27,53.0,53.08,56556.0,53.27,53.27,53.0,53.08,56556.0
2015-09-22 12:00:00,53.08,53.41,52.98,53.32,57119.0,53.08,53.41,52.98,53.32,57119.0
2015-09-22 13:00:00,53.33,53.38,53.02,53.29,57487.0,53.33,53.38,53.02,53.29,57487.0
2015-09-22 14:00:00,53.26,53.44,53.18,53.43,43883.0,53.26,53.44,53.18,53.43,43883.0
2015-09-22 15:00:00,53.42,53.85,53.37,53.79,147219.0,53.42,53.85,53.37,53.79,147219.0
2015-09-23 09:30:00,53.72,54.12,53.71,54.02,26901.0,53.72,54.12,53.71,54.02,26901.0
2015-09-23 10:00:00,54.02,54.19,53.81,54.13,52564.0,54.02,54.19,53.81,54.13,52564.0
2015-09-23 11:00:00,54.14,54.18,53.54,53.64,74869.0,54.14,54.18,53.54,53.64,74869.0
2015-09-23 12:00:00,53.65,53.78,53.43,53.71,31484.0,53.65,53.78,53.43,53.71,31484.0
2015-09-23 13:00:00,53.72,53.98,53.71,53.87,64519.0,53.72,53.98,53.71,53.87,64519.0
2015-09-23 14:00:00,53.9,54.1,53.67,53.76,88623.0,53.9,54.1,53.67,53.76,88623.0
2015-09-23 15:00:00,53.77,53.8,53.63,53.75,122449.0,53.77,53.8,53.63,53.75,122449.0
2015-09-24 09:30:00,53.32,53.56,52.96,53.05,9358.0,53.32,53.56,52.96,53.05,9358.0
2015-09-24 10:00:00,53.09,53.14,52.94,53.03,75416.0,53.09,53.14,52.94,53.03,75416.0
2015-09-24 11:00:00,53.02,53.16,52.81,52.98,87229.0,53.02,53.16,52.81,52.98,87229.0
2015-09-24 12:00:00,52.97,53.12,52.72,52.79,52801.0,52.97,53.12,52.72,52.79,52801.0
2015-09-24 13:00:00,52.81,52.81,52.44,52.56,82170.0,52.81,52.81,52.44,52.56,82170.0
2015-09-24 14:00:00,52.57,53.04,52.48,52.89,158164.0,52.57,53.04,52.48,52.89,158164.0
2015-09-24 15:00:00,52.88,53.14,52.77,53.1,211682.0,52.88,53.14,52.77,53.1,211682.0
2015-09-25 09:30:00,53.48,53.6,52.97,53.31,49427.0,53.48,53.6,52.97,53.31,49427.0
2015-09-25 10:00:00,53.31,53.31,52.41,52.61,132411.0,53.31,53.31,52.41,52.61,132411.0
2015-09-25 11:00:00,52.62,52.72,52.35,52.39,192038.0,52.62,52.72,52.35,52.39,192038.0
2015-09-25 12:00:00,52.41,52.43,51.57,51.87,178137.0,52.41,52.43,51.57,51.87,178137.0
2015-09-25 13:00:00,51.87,51.92,51.52,51.77,237178.0,51.87,51.92,51.52,51.77,237178.0
2015-09-25 14:00:00,51.78,51.85,51.06,51.25,310663.0,51.78,51.85,51.06,51.25,310663.0
2015-09-25 15:00:00,51.25,51.59,51.21,51.48,449244.0,51.25,51.59,51.21,51.48,449244.0
2015-09-28 09:30:00,51.43,51.45,49.37,49.37,266013.0,51.43,51.45,49.37,49.37,266013.0
2015-09-28 10:00:00,49.34,49.37,48.49,49.0,709097.0,49.34,49.37,48.49,49.0,709097.0
2015-09-28 11:00:00,49.01,49.14,47.88,48.31,377553.0,49.01,49.14,47.88,48.31,377553.0
2015-09-28 12:00:00,48.32,48.51,47.24,47.41,301395.0,48.32,48.51,47.24,47.41,301395.0
2015-09-28 13:00:00,47.43,48.52,47.43,48.22,357819.0,47.43,48.52,47.43,48.22,357819.0
2015-09-28 14:00:00,48.22,49.08,47.71,49.05,325826.0,48.22,49.08,47.71,49.05,325826.0
2015-09-28 15:00:00,49.04,49.41,48.9,49.0,527719.0,49.04,49.41,48.9,49.0,527719.0
2015-09-29 09:30:00,48.82,49.4,47.9,48.23,94633.0,48.82,49.4,47.9,48.23,94633.0
2015-09-29 10:00:00,48.29,48.38,47.23,47.28,215065.0,48.29,48.38,47.23,47.28,215065.0
2015-09-29 11:00:00,47.26,47.7,46.84,47.2,361422.0,47.26,47.7,46.84,47.2,361422.0
2015-09-29 12:00:00,47.2,48.43,47.18,47.84,306014.0,47.2,48.43,47.18,47.84,306014.0
2015-09-29 13:00:00,47.86,48.96,47.83,48.8,330973.0,47.86,48.96,47.83,48.8,330973.0
2015-09-29 14:00:00,48.79,50.44,48.5,49.41,636135.0,48.79,50.44,48.5,49.41,636135.0
2015-09-29 15:00:00,49.42,49.43,48.66,49.03,643957.0,49.42,49.43,48.66,49.03,643957.0
2015-09-30 09:30:00,50.03,51.03,49.78,50.6,415409.0,50.03,51.03,49.78,50.6,415409.0
2015-09-30 10:00:00,50.61,51.02,50.3,50.67,256060.0,50.61,51.02,50.3,50.67,256060.0
2015-09-30 11:00:00,50.67,50.86,50.58,50.66,248053.0,50.67,50.86,50.58,50.66,248053.0
2015-09-30 12:00:00,50.65,50.73,50.01,50.33,209944.0,50.65,50.73,50.01,50.33,209944.0
2015-09-30 13:00:00,50.33,50.92,50.33,50.9,163095.0,50.33,50.92,50.33,50.9,163095.0
2015-09-30 14:00:00,50.91,50.92,50.62,50.8,181009.0,50.91,50.92,50.62,50.8,181009.0
2015-09-30 15:00:00,50.8,51.13,50.72,51.04,518985.0,50.8,51.13,50.72,51.04,518985.0
2015-10-01 09:30:00,52.31,52.31,50.2,50.59,109637.0,52.31,52.31,50.2,50.59,109637.0
2015-10-01 10:00:00,50.65,51.31,50.27,50.8,128810.0,50.65,51.31,50.27,50.8,128810.0
2015-10-01 11:00:00,50.75,50.9,50.52,50.77,158008.0,50.75,50.9,50.52,50.77,158008.0
2015-10-01 12:00:00,50.77,50.8,50.26,50.41,157513.0,50.77,50.8,50.26,50.41,157513.0
2015-10-01 13:00:00,50.42,50.43,50.01,50.43,132303.0,50.42,50.43,50.01,50.43,132303.0
2015-10-01 14:00:00,50.41,50.59,50.24,50.53,105872.0,50.41,50.59,50.24,50.53,105872.0
2015-10-01 15:00:00,50.48,50.82,50.46,50.82,221627.0,50.48,50.82,50.46,50.82,221627.0
2015-10-02 09:30:00,50.0,50.03,49.57,49.68,189234.0,50.0,50.03,49.57,49.68,189234.0
2015-10-02 10:00:00,49.63,50.09,49.53,50.02,120246.0,49.63,50.09,49.53,50.02,120246.0
2015-10-02 11:00:00,50.01,50.48,49.94,50.47,165634.0,50.01,50.48,49.94,50.47,165634.0
2015-10-02 12:00:00,50.47,50.73,50.23,50.4,67943.0,50.47,50.73,50.23,50.4,67943.0
2015-10-02 13:00:00,50.42,50.64,50.29,50.41,49971.0,50.42,50.64,50.29,50.41,49971.0
2015-10-02 14:00:00,50.38,50.52,50.0,50.04,125876.0,50.38,50.52,50.0,50.04,125876.0
2015-10-02 15:00:00,50.05,50.85,50.0,50.44,520498.0,50.05,50.85,50.0,50.44,520498.0
2015-10-05 09:30:00,50.68,51.0,50.35,50.53,60614.0,50.68,51.0,50.35,50.53,60614.0
2015-10-05 10:00:00,50.57,50.67,49.9,50.05,133403.0,50.57,50.67,49.9,50.05,133403.0
2015-10-05 11:00:00,50.12,50.61,49.84,50.5,111100.0,50.12,50.61,49.84,50.5,111100.0
2015-10-05 12:00:00,50.49,50.76,50.4,50.51,61701.0,50.49,50.76,50.4,50.51,61701.0
2015-10-05 13:00:00,50.53,51.0,50.52,50.7,65395.0,50.53,51.0,50.52,50.7,65395.0
2015-10-05 14:00:00,50.72,50.85,50.57,50.77,100689.0,50.72,50.85,50.57,50.77,100689.0
2015-10-05 15:00:00,50.75,50.96,50.69,50.73,262581.0,50.75,50.96,50.69,50.73,262581.0
2015-10-06 09:30:00,50.51,50.9,49.67,50.13,119253.0,50.51,50.9,49.67,50.13,119253.0
2015-10-06 10:00:00,50.07,50.17,48.93,48.98,68741.0,50.07,50.17,48.93,48.98,68741.0
2015-10-06 11:00:00,49.03,49.16,48.32,48.43,193840.0,49.03,49.16,48.32,48.43,193840.0
2015-10-06 12:00:00,48.46,48.69,48.17,48.55,106123.0,48.46,48.69,48.17,48.55,106123.0
2015-10-06 13:00:00,48.56,48.89,48.38,48.63,63145.0,48.56,48.89,48.38,48.63,63145.0
2015-10-06 14:00:00,48.62,49.2,48.51,48.63,169077.0,48.62,49.2,48.51,48.63,169077.0
2015-10-06 15:00:00,48.61,48.69,48.22,48.38,479393.0,48.61,48.69,48.22,48.38,479393.0
2015-10-07 09:30:00,49.0,49.36,48.89,49.11,169679.0,49.0,49.36,48.89,49.11,169679.0
2015-10-07 10:00:00,49.13,49.34,48.26,48.4,253572.0,49.13,49.34,48.26,48.4,253572.0
2015-10-07 11:00:00,48.41,48.73,48.13,48.68,186401.0,48.41,48.73,48.13,48.68,186401.0
2015-10-07 12:00:00,48.71,48.82,48.39,48.74,100806.0,48.71,48.82,48.39,48.74,100806.0
2015-10-07 13:00:00,48.73,49.26,48.66,49.03,104432.0,48.73,49.26,48.66,49.03,104432.0
2015-10-07 14:00:00,49.01,49.26,48.99,49.0,119955.0,49.01,49.26,48.99,49.0,119955.0
2015-10-07 15:00:00,49.03,49.24,48.99,49.22,294264.0,49.03,49.24,48.99,49.22,294264.0
2015-10-08 09:30:00,49.19,49.71,49.0,49.57,45090.0,49.19,49.71,49.0,49.57,45090.0
2015-10-08 10:00:00,49.59,50.13,49.53,49.79,94884.0,49.59,50.13,49.53,49.79,94884.0
2015-10-08 11:00:00,49.8,49.83,49.35,49.7,119012.0,49.8,49.83,49.35,49.7,119012.0
2015-10-08 12:00:00,49.67,49.93,49.53,49.85,87736.0,49.67,49.93,49.53,49.85,87736.0
2015-10-08 13:00:00,49.84,49.87,49.33,49.68,43150.0,49.84,49.87,49.33,49.68,43150.0
2015-10-08 14:00:00,49.7,50.14,49.65,50.11,104793.0,49.7,50.14,49.65,50.11,104793.0
2015-10-08 15:00:00,50.09,50.16,49.86,50.06,263082.0,50.09,50.16,49.86,50.06,263082.0
2015-10-09 09:30:00,49.97,50.3,49.44,50.05,72581.0,49.97,50.3,49.44,50.05,72581.0
2015-10-09 10:00:00,49.97,50.18,49.48,50.18,81579.0,49.97,50.18,49.48,50.18,81579.0
2015-10-09 11:00:00,50.18,50.38,49.83,49.89,51384.0,50.18,50.38,49.83,49.89,51384.0
2015-10-09 12:00:00,49.9,50.18,49.65,49.89,149866.0,49.9,50.18,49.65,49.89,149866.0
2015-10-09 13:00:00,49.89,49.98,49.73,49.92,154340.0,49.89,49.98,49.73,49.92,154340.0
2015-10-09 14:00:00,49.91,49.94,49.53,49.67,96946.0,49.91,49.94,49.53,49.67,96946.0
2015-10-09 15:00:00,49.68,49.72,49.15,49.61,203010.0,49.68,49.72,49.15,49.61,203010.0
2015-10-12 09:30:00,49.45,50.54,49.45,50.38,87661.0,49.45,50.54,49.45,50.38,87661.0
2015-10-12 10:00:00,50.38,50.94,50.2,50.62,108047.0,50.38,50.94,50.2,50.62,108047.0
2015-10-12 11:00:00,50.62,51.63,50.62,51.12,197298.0,50.62,51.63,50.62,51.12,197298.0
2015-10-12 12:00:00,51.1,51.3,50.9,51.01,120682.0,51.1,51.3,50.9,51.01,120682.0
2015-10-12 13:00:00,51.01,51.22,50.89,51.22,101921.0,51.01,51.22,50.89,51.22,101921.0
2015-10-12 14:00:00,51.2,51.35,51.1,51.21,110493.0,51.2,51.35,51.1,51.21,110493.0
2015-10-12 15:00:00,51.21,51.4,51.19,51.29,295330.0,51.21,51.4,51.19,51.29,295330.0
2015-10-13 09:30:00,50.91,51.1,50.85,50.97,41344.0,50.91,51.1,50.85,50.97,41344.0
2015-10-13 10:00:00,50.93,51.28,50.88,51.02,41982.0,50.93,51.28,50.88,51.02,41982.0
2015-10-13 11:00:00,51.02,51.18,50.43,50.48,48679.0,51.02,51.18,50.43,50.48,48679.0
2015-10-13 12:00:00,50.52,50.63,50.19,50.25,51678.0,50.52,50.63,50.19,50.25,51678.0
2015-10-13 13:00:00,50.24,50.31,49.86,49.91,78667.0,50.24,50.31,49.86,49.91,78667.0
2015-10-13 14:00:00,49.91,50.13,49.63,50.11,54365.0,49.91,50.13,49.63,50.11,54365.0
2015-10-13 15:00:00,50.12,50.37,50.04,50.15,225602.0,50.12,50.37,50.04,50.15,225602.0
2015-10-14 09:30:00,50.31,50.88,50.24,50.49,12547.0,50.31,50.88,50.24,50.49,12547.0
2015-10-14 10:00:00,50.45,50.45,49.46,49.8,138771.0,50.45,50.45,49.46,49.8,138771.0
2015-10-14 11:00:00,49.77,49.79,48.92,49.23,96558.0,49.77,49.79,48.92,49.23,96558.0
2015-10-14 12:00:00,49.19,49.95,49.07,49.82,54142.0,49.19,49.95,49.07,49.82,54142.0
2015-10-14 13:00:00,49.82,49.89,49.33,49.41,51332.0,49.82,49.89,49.33,49.41,51332.0
2015-10-14 14:00:00,49.4,49.49,48.77,48.91,121606.0,49.4,49.49,48.77,48.91,121606.0
2015-10-14 15:00:00,48.92,49.2,48.72,49.12,163248.0,48.92,49.2,48.72,49.12,163248.0
2015-10-15 09:30:00,49.24,50.29,49.24,49.84,42447.0,49.24,50.29,49.24,49.84,42447.0
2015-10-15 10:00:00,49.89,50.12,49.53,49.62,45862.0,49.89,50.12,49.53,49.62,45862.0
2015-10-15 11:00:00,49.59,49.75,49.25,49.45,64570.0,49.59,49.75,49.25,49.45,64570.0
2015-10-15 12:00:00,49.45,49.82,49.41,49.59,64408.0,49.45,49.82,49.41,49.59,64408.0
2015-10-15 13:00:00,49.59,50.04,49.51,49.98,94433.0,49.59,50.04,49.51,49.98,94433.0
2015-10-15 14:00:00,50.0,50.59,49.93,50.57,87534.0,50.0,50.59,49.93,50.57,87534.0
2015-10-15 15:00:00,50.55,51.09,50.54,51.05,240786.0,50.55,51.09,50.54,51.05,240786.0
2015-10-16 09:30:00,51.3,52.32,51.18,51.84,115457.0,51.3,52.32,51.18,51.84,115457.0
2015-10-16 10:00:00,51.85,52.16,51.76,52.07,92997.0,51.85,52.16,51.76,52.07,92997.0
2015-10-16 11:00:00,52.07,52.2,51.79,52.11,78946.0,52.07,52.2,51.79,52.11,78946.0
2015-10-16 12:00:00,52.12,52.12,51.73,51.73,64737.0,52.12,52.12,51.73,51.73,64737.0
2015-10-16 13:00:00,51.72,51.8,51.58,51.58,58194.0,51.72,51.8,51.58,51.58,58194.0
2015-10-16 14:00:00,51.59,51.85,51.54,51.67,128518.0,51.59,51.85,51.54,51.67,128518.0
2015-10-16 15:00:00,51.65,51.76,51.58,51.72,168096.0,51.65,51.76,51.58,51.72,168096.0
2015-10-19 09:30:00,51.65,51.84,51.25,51.56,61517.0,51.65,51.84,51.25,51.56,61517.0
2015-10-19 10:00:00,51.52,52.0,51.47,51.8,109604.0,51.52,52.0,51.47,51.8,109604.0
2015-10-19 11:00:00,51.78,51.9,51.65,51.74,77692.0,51.78,51.9,51.65,51.74,77692.0
2015-10-19 12:00:00,51.74,51.78,51.5,51.56,94214.0,51.74,51.78,51.5,51.56,94214.0
2015-10-19 13:00:00,51.56,51.59,50.31,50.57,168167.0,51.56,51.59,50.31,50.57,168167.0
2015-10-19 14:00:00,50.59,50.96,50.55,50.93,104782.0,50.59,50.96,50.55,50.93,104782.0
2015-10-19 15:00:00,50.93,50.93,50.52,50.66,220868.0,50.93,50.93,50.52,50.66,220868.0
2015-10-20 09:30:00,50.49,51.0,50.26,50.55,26890.0,50.49,51.0,50.26,50.55,26890.0
2015-10-20 10:00:00,50.57,50.77,50.51,50.68,35963.0,50.57,50.77,50.51,50.68,35963.0
2015-10-20 11:00:00,50.66,50.99,50.57,50.95,114482.0,50.66,50.99,50.57,50.95,114482.0
2015-10-20 12:00:00,50.92,51.15,50.78,50.82,108093.0,50.92,51.15,50.78,50.82,108093.0
2015-10-20 13:00:00,50.82,51.03,50.49,50.52,32876.0,50.82,51.03,50.49,50.52,32876.0
2015-10-20 14:00:00,50.5,50.87,50.38,50.87,45069.0,50.5,50.87,50.38,50.87,45069.0
2015-10-20 15:00:00,50.93,50.99,50.67,50.72,108045.0,50.93,50.99,50.67,50.72,108045.0
2015-10-21 09:30:00,50.87,50.92,50.61,50.69,38410.0,50.87,50.92,50.61,50.69,38410.0
2015-10-21 10:00:00,50.73,50.74,49.97,50.09,64245.0,50.73,50.74,49.97,50.09,64245.0
2015-10-21 11:00:00,50.06,50.13,49.13,49.27,121660.0,50.06,50.13,49.13,49.27,121660.0
2015-10-21 12:00:00,49.25,49.49,49.17,49.28,71629.0,49.25,49.49,49.17,49.28,71629.0
2015-10-21 13:00:00,49.24,49.26,48.68,48.83,153228.0,49.24,49.26,48.68,48.83,153228.0
2015-10-21 14:00:00,48.81,49.08,48.71,48.79,115344.0,48.81,49.08,48.71,48.79,115344.0
2015-10-21 15:00:00,48.82,49.13,48.15,48.38,380736.0,48.82,49.13,48.15,48.38,380736.0
2015-10-22 09:30:00,48.84,48.88,48.0,48.08,97878.0,48.84,48.88,48.0,48.08,97878.0
2015-10-22 10:00:00,48.13,48.39,47.48,47.96,221433.0,48.13,48.39,47.48,47.96,221433.0
2015-10-22 11:00:00,47.97,48.01,47.49,47.62,90316.0,47.97,48.01,47.49,47.62,90316.0
2015-10-22 12:00:00,47.62,48.11,47.48,47.96,82018.0,47.62,48.11,47.48,47.96,82018.0
2015-10-22 13:00:00,47.97,47.99,47.49,47.55,77929.0,47.97,47.99,47.49,47.55,77929.0
2015-10-22 14:00:00,47.57,47.92,47.56,47.7,130205.0,47.57,47.92,47.56,47.7,130205.0
2015-10-22 15:00:00,47.7,47.93,47.35,47.7,475298.0,47.7,47.93,47.35,47.7,475298.0
2015-10-23 09:30:00,47.94,47.94,45.9,46.19,122690.0,47.94,47.94,45.9,46.19,122690.0
2015-10-23 10:00:00,46.25,46.63,45.59,46.08,384230.0,46.25,46.63,45.59,46.08,384230.0
2015-10-23 11:00:00,46.08,46.45,45.41,45.58,430018.0,46.08,46.45,45.41,45.58,430018.0
2015-10-23 12:00:00,45.6,46.15,45.49,45.88,124924.0,45.6,46.15,45.49,45.88,124924.0
2015-10-23 13:00:00,45.91,45.91,45.26,45.26,285459.0,45.91,45.91,45.26,45.26,285459.0
2015-10-23 14:00:00,45.25,45.71,44.75,45.7,151682.0,45.25,45.71,44.75,45.7,151682.0
2015-10-23 15:00:00,45.67,46.38,45.42,46.3,393614.0,45.67,46.38,45.42,46.3,393614.0
2015-10-26 09:30:00,46.19,46.56,45.78,46.48,185174.0,46.19,46.56,45.78,46.48,185174.0
2015-10-26 10:00:00,46.46,47.12,45.76,46.82,321114.0,46.46,47.12,45.76,46.82,321114.0
2015-10-26 11:00:00,46.82,46.82,46.06,46.1,79016.0,46.82,46.82,46.06,46.1,79016.0
2015-10-26 12:00:00,46.1,47.1,46.07,46.95,53909.0,46.1,47.1,46.07,46.95,53909.0
2015-10-26 13:00:00,46.93,47.3,46.9,47.12,75368.0,46.93,47.3,46.9,47.12,75368.0
2015-10-26 14:00:00,47.11,47.22,46.84,46.98,55569.0,47.11,47.22,46.84,46.98,55569.0
2015-10-26 15:00:00,47.0,47.16,46.96,47.0,144938.0,47.0,47.16,46.96,47.0,144938.0
2015-10-27 09:30:00,46.53,47.29,46.33,46.43,31805.0,46.53,47.29,46.33,46.43,31805.0
2015-10-27 10:00:00,46.41,46.48,45.85,46.0,128945.0,46.41,46.48,45.85,46.0,128945.0
2015-10-27 11:00:00,45.99,46.23,44.72,44.77,148290.0,45.99,46.23,44.72,44.77,148290.0
2015-10-27 12:00:00,44.85,45.25,44.76,45.09,100043.0,44.85,45.25,44.76,45.09,100043.0
2015-10-27 13:00:00,45.07,45.08,44.61,44.64,79608.0,45.07,45.08,44.61,44.64,79608.0
2015-10-27 14:00:00,44.62,45.47,44.6,44.91,146062.0,44.62,45.47,44.6,44.91,146062.0
2015-10-27 15:00:00,44.91,45.78,44.86,45.67,303977.0,44.91,45.78,44.86,45.67,303977.0
2015-10-28 09:30:00,45.94,46.35,45.56,46.28,45025.0,45.94,46.35,45.56,46.28,45025.0
2015-10-28 10:00:00,46.32,47.53,46.32,47.53,118618.0,46.32,47.53,46.32,47.53,118618.0
2015-10-28 11:00:00,47.53,47.54,46.45,46.61,177986.0,47.53,47.54,46.45,46.61,177986.0
2015-10-28 12:00:00,46.58,46.74,46.45,46.51,23781.0,46.58,46.74,46.45,46.51,23781.0
2015-10-28 13:00:00,46.53,46.77,46.45,46.77,43963.0,46.53,46.77,46.45,46.77,43963.0
2015-10-28 14:00:00,46.75,47.13,46.18,47.03,108581.0,46.75,47.13,46.18,47.03,108581.0
2015-10-28 15:00:00,47.05,47.54,47.02,47.53,255151.0,47.05,47.54,47.02,47.53,255151.0
2015-10-29 09:30:00,47.53,47.53,46.58,46.66,41850.0,47.53,47.53,46.58,46.66,41850.0
2015-10-29 10:00:00,46.64,47.55,46.62,47.22,100622.0,46.64,47.55,46.62,47.22,100622.0
2015-10-29 11:00:00,47.21,47.21,46.34,46.44,36898.0,47.21,47.21,46.34,46.44,36898.0
2015-10-29 12:00:00,46.42,46.94,46.38,46.91,38577.0,46.42,46.94,46.38,46.91,38577.0
2015-10-29 13:00:00,46.93,46.96,46.71,46.76,33904.0,46.93,46.96,46.71,46.76,33904.0
2015-10-29 14:00:00,46.7,46.89,46.47,46.74,91490.0,46.7,46.89,46.47,46.74,91490.0
2015-10-29 15:00:00,46.76,47.1,46.7,47.0,113437.0,46.76,47.1,46.7,47.0,113437.0
2015-10-30 09:30:00,50.0,50.0,47.73,48.12,96065.0,50.0,50.0,47.73,48.12,96065.0
2015-10-30 10:00:00,48.12,48.54,47.75,48.2,113911.0,48.12,48.54,47.75,48.2,113911.0
2015-10-30 11:00:00,48.21,48.52,48.17,48.32,82511.0,48.21,48.52,48.17,48.32,82511.0
2015-10-30 12:00:00,48.24,49.23,48.06,49.13,170930.0,48.24,49.23,48.06,49.13,170930.0
2015-10-30 13:00:00,49.02,49.15,48.4,48.51,85506.0,49.02,49.15,48.4,48.51,85506.0
2015-10-30 14:00:00,48.5,48.56,47.88,47.9,117301.0,48.5,48.56,47.88,47.9,117301.0
2015-10-30 15:00:00,47.89,48.33,47.88,48.07,177368.0,47.89,48.33,47.88,48.07,177368.0
2015-11-02 09:30:00,47.94,49.14,47.84,48.9,142533.0,47.94,49.14,47.84,48.9,142533.0
2015-11-02 10:00:00,48.9,48.9,47.77,48.02,140162.0,48.9,48.9,47.77,48.02,140162.0
2015-11-02 11:00:00,48.02,48.49,47.9,48.31,72755.0,48.02,48.49,47.9,48.31,72755.0
2015-11-02 12:00:00,48.26,48.4,48.08,48.31,39756.0,48.26,48.4,48.08,48.31,39756.0
2015-11-02 13:00:00,48.31,48.84,48.26,48.81,50657.0,48.31,48.84,48.26,48.81,50657.0
2015-11-02 14:00:00,48.79,49.04,48.7,48.97,124439.0,48.79,49.04,48.7,48.97,124439.0
2015-11-02 15:00:00,48.93,49.15,48.86,48.95,204452.0,48.93,49.15,48.86,48.95,204452.0
2015-11-03 09:30:00,49.07,50.38,48.62,49.82,130236.0,49.07,50.38,48.62,49.82,130236.0
2015-11-03 10:00:00,49.74,50.18,49.61,49.81,52754.0,49.74,50.18,49.61,49.81,52754.0
2015-11-03 11:00:00,49.85,50.12,49.68,50.01,55160.0,49.85,50.12,49.68,50.01,55160.0
2015-11-03 12:00:00,49.98,50.82,49.96,50.3,81498.0,49.98,50.82,49.96,50.3,81498.0
2015-11-03 13:00:00,50.37,50.53,49.85,50.23,48348.0,50.37,50.53,49.85,50.23,48348.0
2015-11-03 14:00:00,50.19,50.67,50.09,50.23,78998.0,50.19,50.67,50.09,50.23,78998.0
2015-11-03 15:00:00,50.21,50.23,49.99,50.0,150300.0,50.21,50.23,49.99,50.0,150300.0
2015-11-04 09:30:00,49.83,50.29,48.8,48.87,26690.0,49.83,50.29,48.8,48.87,26690.0
2015-11-04 10:00:00,48.86,49.37,48.81,48.87,49729.0,48.86,49.37,48.81,48.87,49729.0
2015-11-04 11:00:00,48.8,49.07,48.53,49.0,33602.0,48.8,49.07,48.53,49.0,33602.0
2015-11-04 12:00:00,48.98,49.3,48.93,49.18,34950.0,48.98,49.3,48.93,49.18,34950.0
2015-11-04 13:00:00,49.19,49.2,48.79,48.9,29289.0,49.19,49.2,48.79,48.9,29289.0
2015-11-04 14:00:00,48.9,49.07,48.76,48.91,37593.0,48.9,49.07,48.76,48.91,37593.0
2015-11-04 15:00:00,48.88,49.25,48.84,49.02,128071.0,48.88,49.25,48.84,49.02,128071.0
2015-11-05 09:30:00,49.0,49.14,47.72,48.34,29131.0,49.0,49.14,47.72,48.34,29131.0
2015-11-05 10:00:00,48.45,48.67,47.47,47.61,91378.0,48.45,48.67,47.47,47.61,91378.0
2015-11-05 11:00:00,47.63,48.02,47.42,47.86,151155.0,47.63,48.02,47.42,47.86,151155.0
2015-11-05 12:00:00,47.95,48.26,47.8,48.19,54407.0,47.95,48.26,47.8,48.19,54407.0
2015-11-05 13:00:00,48.26,48.67,48.18,48.65,48884.0,48.26,48.67,48.18,48.65,48884.0
2015-11-05 14:00:00,48.65,48.75,48.5,48.65,23578.0,48.65,48.75,48.5,48.65,23578.0
2015-11-05 15:00:00,48.66,48.78,48.48,48.54,236736.0,48.66,48.78,48.48,48.54,236736.0
2015-11-06 09:30:00,48.71,49.02,47.8,47.81,76806.0,48.71,49.02,47.8,47.81,76806.0
2015-11-06 10:00:00,47.81,47.81,46.0,46.19,322068.0,47.81,47.81,46.0,46.19,322068.0
2015-11-06 11:00:00,46.25,46.35,45.69,45.74,315331.0,46.25,46.35,45.69,45.74,315331.0
2015-11-06 12:00:00,45.75,45.85,45.12,45.8,322792.0,45.75,45.85,45.12,45.8,322792.0
2015-11-06 13:00:00,45.8,45.88,44.99,45.27,171831.0,45.8,45.88,44.99,45.27,171831.0
2015-11-06 14:00:00,45.28,46.15,45.27,46.08,212352.0,45.28,46.15,45.27,46.08,212352.0
2015-11-06 15:00:00,46.08,46.65,46.08,46.54,383482.0,46.08,46.65,46.08,46.54,383482.0
2015-11-09 09:30:00,46.43,47.5,44.67,44.74,96032.0,46.43,47.5,44.67,44.74,96032.0
2015-11-09 10:00:00,44.79,45.23,43.09,45.01,566938.0,44.79,45.23,43.09,45.01,566938.0
2015-11-09 11:00:00,45.01,45.1,44.63,44.81,310649.0,45.01,45.1,44.63,44.81,310649.0
2015-11-09 12:00:00,44.8,46.56,44.58,45.62,273295.0,44.8,46.56,44.58,45.62,273295.0
2015-11-09 13:00:00,45.56,45.95,45.47,45.6,95511.0,45.56,45.95,45.47,45.6,95511.0
2015-11-09 14:00:00,45.6,46.18,45.44,45.78,195045.0,45.6,46.18,45.44,45.78,195045.0
2015-11-09 15:00:00,45.79,46.14,45.78,45.96,414910.0,45.79,46.14,45.78,45.96,414910.0
2015-11-10 09:30:00,45.6,46.42,45.59,46.05,134893.0,45.6,46.42,45.59,46.05,134893.0
2015-11-10 10:00:00,46.09,46.14,45.19,45.56,168334.0,46.09,46.14,45.19,45.56,168334.0
2015-11-10 11:00:00,45.48,45.51,44.51,45.1,225131.0,45.48,45.51,44.51,45.1,225131.0
2015-11-10 12:00:00,45.04,45.56,44.93,45.25,108436.0,45.04,45.56,44.93,45.25,108436.0
2015-11-10 13:00:00,45.22,45.86,45.08,45.83,191925.0,45.22,45.86,45.08,45.83,191925.0
2015-11-10 14:00:00,45.84,46.67,45.7,46.57,194074.0,45.84,46.67,45.7,46.57,194074.0
2015-11-10 15:00:00,46.56,46.8,46.51,46.55,315720.0,46.56,46.8,46.51,46.55,315720.0
2015-11-11 09:30:00,46.19,46.54,44.55,44.72,120490.0,46.19,46.54,44.55,44.72,120490.0
2015-11-11 10:00:00,44.73,44.75,42.97,43.38,396627.0,44.73,44.75,42.97,43.38,396627.0
2015-11-11 11:00:00,43.4,44.51,43.15,44.47,416916.0,43.4,44.51,43.15,44.47,416916.0
2015-11-11 12:00:00,44.5,44.51,43.78,43.99,264730.0,44.5,44.51,43.78,43.99,264730.0
2015-11-11 13:00:00,43.98,43.98,43.28,43.36,205122.0,43.98,43.98,43.28,43.36,205122.0
2015-11-11 14:00:00,43.36,43.9,42.33,43.37,542435.0,43.36,43.9,42.33,43.37,542435.0
2015-11-11 15:00:00,43.37,43.5,42.66,43.31,603783.0,43.37,43.5,42.66,43.31,603783.0
2015-11-12 09:30:00,42.56,44.11,42.56,43.81,190764.0,42.56,44.11,42.56,43.81,190764.0
2015-11-12 10:00:00,43.81,44.32,43.5,43.86,230734.0,43.81,44.32,43.5,43.86,230734.0
2015-11-12 11:00:00,43.96,44.54,43.94,44.34,87456.0,43.96,44.54,43.94,44.34,87456.0
2015-11-12 12:00:00,44.3,44.64,43.99,44.63,239728.0,44.3,44.64,43.99,44.63,239728.0
2015-11-12 13:00:00,44.62,44.99,44.48,44.8,97849.0,44.62,44.99,44.48,44.8,97849.0
2015-11-12 14:00:00,44.82,44.88,44.41,44.74,189948.0,44.82,44.88,44.41,44.74,189948.0
2015-11-12 15:00:00,44.75,44.78,44.28,44.38,272627.0,44.75,44.78,44.28,44.38,272627.0
2015-11-13 09:30:00,40.98,41.33,39.4,41.1,528281.0,40.98,41.33,39.4,41.1,528281.0
2015-11-13 10:00:00,41.1,42.0,40.61,41.12,785523.0,41.1,42.0,40.61,41.12,785523.0
2015-11-13 11:00:00,41.12,41.69,40.85,41.46,315419.0,41.12,41.69,40.85,41.46,315419.0
2015-11-13 12:00:00,41.43,42.0,41.36,42.0,205349.0,41.43,42.0,41.36,42.0,205349.0
2015-11-13 13:00:00,41.99,42.11,40.98,41.05,185692.0,41.99,42.11,40.98,41.05,185692.0
2015-11-13 14:00:00,41.04,41.26,40.77,40.95,156870.0,41.04,41.26,40.77,40.95,156870.0
2015-11-13 15:00:00,40.95,41.05,40.5,40.84,405618.0,40.95,41.05,40.5,40.84,405618.0
2015-11-16 09:30:00,40.56,41.62,40.42,40.97,129000.0,40.56,41.62,40.42,40.97,129000.0
2015-11-16 10:00:00,41.02,41.25,40.1,40.1,171723.0,41.02,41.25,40.1,40.1,171723.0
2015-11-16 11:00:00,40.14,40.26,39.74,40.0,238329.0,40.14,40.26,39.74,40.0,238329.0
2015-11-16 12:00:00,39.99,40.25,39.84,40.11,136824.0,39.99,40.25,39.84,40.11,136824.0
2015-11-16 13:00:00,40.11,40.48,39.82,40.45,239623.0,40.11,40.48,39.82,40.45,239623.0
2015-11-16 14:00:00,40.48,40.81,40.15,40.8,218290.0,40.48,40.81,40.15,40.8,218290.0
2015-11-16 15:00:00,40.81,41.43,40.74,41.28,475408.0,40.81,41.43,40.74,41.28,475408.0
2015-11-17 09:30:00,42.5,44.0,41.39,42.05,464948.0,42.5,44.0,41.39,42.05,464948.0
2015-11-17 10:00:00,42.0,43.06,40.96,42.43,384646.0,42.0,43.06,40.96,42.43,384646.0
2015-11-17 11:00:00,42.47,43.06,42.06,42.48,260768.0,42.47,43.06,42.06,42.48,260768.0
2015-11-17 12:00:00,42.52,42.94,42.07,42.07,271275.0,42.52,42.94,42.07,42.07,271275.0
2015-11-17 13:00:00,42.09,42.1,41.42,41.48,177371.0,42.09,42.1,41.42,41.48,177371.0
2015-11-17 14:00:00,41.47,41.85,41.27,41.56,144417.0,41.47,41.85,41.27,41.56,144417.0
2015-11-17 15:00:00,41.54,41.93,41.41,41.9,281414.0,41.54,41.93,41.41,41.9,281414.0
2015-11-18 09:30:00,41.92,42.35,41.51,42.01,50926.0,41.92,42.35,41.51,42.01,50926.0
2015-11-18 10:00:00,41.98,42.12,41.42,41.47,138416.0,41.98,42.12,41.42,41.47,138416.0
2015-11-18 11:00:00,41.45,41.48,41.1,41.35,124355.0,41.45,41.48,41.1,41.35,124355.0
2015-11-18 12:00:00,41.33,41.71,41.26,41.69,89770.0,41.33,41.71,41.26,41.69,89770.0
2015-11-18 13:00:00,41.66,41.98,41.64,41.84,58019.0,41.66,41.98,41.64,41.84,58019.0
2015-11-18 14:00:00,41.81,42.5,41.72,42.47,155445.0,41.81,42.5,41.72,42.47,155445.0
2015-11-18 15:00:00,42.5,42.55,42.21,42.28,410202.0,42.5,42.55,42.21,42.28,410202.0
2015-11-19 09:30:00,42.11,42.11,41.32,41.56,42763.0,42.11,42.11,41.32,41.56,42763.0
2015-11-19 10:00:00,41.57,41.92,41.46,41.68,137207.0,41.57,41.92,41.46,41.68,137207.0
2015-11-19 11:00:00,41.67,41.97,41.42,41.79,171557.0,41.67,41.97,41.42,41.79,171557.0
2015-11-19 12:00:00,41.79,41.83,41.39,41.59,117822.0,41.79,41.83,41.39,41.59,117822.0
2015-11-19 13:00:00,41.57,41.59,40.91,40.92,233547.0,41.57,41.59,40.91,40.92,233547.0
2015-11-19 14:00:00,40.93,41.18,40.8,40.86,144576.0,40.93,41.18,40.8,40.86,144576.0
2015-11-19 15:00:00,40.89,41.02,40.58,40.68,498103.0,40.89,41.02,40.58,40.68,498103.0
2015-11-20 09:30:00,41.7,43.84,41.7,43.36,636656.0,41.7,43.84,41.7,43.36,636656.0
2015-11-20 10:00:00,43.39,44.14,43.03,43.38,402570.0,43.39,44.14,43.03,43.38,402570.0
2015-11-20 11:00:00,43.4,44.43,43.27,44.35,226198.0,43.4,44.43,43.27,44.35,226198.0
2015-11-20 12:00:00,44.34,45.07,44.13,44.66,356112.0,44.34,45.07,44.13,44.66,356112.0
2015-11-20 13:00:00,44.68,44.69,44.12,44.42,298867.0,44.68,44.69,44.12,44.42,298867.0
2015-11-20 14:00:00,44.42,44.83,44.19,44.21,278941.0,44.42,44.83,44.19,44.21,278941.0
2015-11-20 15:00:00,44.2,44.4,43.75,44.3,655513.0,44.2,44.4,43.75,44.3,655513.0
2015-11-23 09:30:00,44.26,45.37,42.79,43.3,209915.0,44.26,45.37,42.79,43.3,209915.0
2015-11-23 10:00:00,43.33,44.83,43.29,44.76,502760.0,43.33,44.83,43.29,44.76,502760.0
2015-11-23 11:00:00,44.72,44.75,44.0,44.73,319035.0,44.72,44.75,44.0,44.73,319035.0
2015-11-23 12:00:00,44.73,45.09,44.44,44.74,343750.0,44.73,45.09,44.44,44.74,343750.0
2015-11-23 13:00:00,44.73,45.07,44.28,44.33,200247.0,44.73,45.07,44.28,44.33,200247.0
2015-11-23 14:00:00,44.33,44.55,44.2,44.27,239699.0,44.33,44.55,44.2,44.27,239699.0
2015-11-23 15:00:00,44.24,44.29,43.86,44.25,732709.0,44.24,44.29,43.86,44.25,732709.0
2015-11-24 09:30:00,45.15,48.46,45.11,47.84,1009589.0,45.15,48.46,45.11,47.84,1009589.0
2015-11-24 10:00:00,47.84,48.08,47.07,47.67,473238.0,47.84,48.08,47.07,47.67,473238.0
2015-11-24 11:00:00,47.71,48.0,47.03,47.34,492620.0,47.71,48.0,47.03,47.34,492620.0
2015-11-24 12:00:00,47.3,47.89,46.76,47.6,286612.0,47.3,47.89,46.76,47.6,286612.0
2015-11-24 13:00:00,47.64,48.45,47.39,47.85,551117.0,47.64,48.45,47.39,47.85,551117.0
2015-11-24 14:00:00,47.87,48.41,47.49,47.98,431508.0,47.87,48.41,47.49,47.98,431508.0
2015-11-24 15:00:00,47.98,48.2,47.3,47.41,880498.0,47.98,48.2,47.3,47.41,880498.0
2015-11-25 09:30:00,47.23,49.68,47.22,49.68,215333.0,47.23,49.68,47.22,49.68,215333.0
2015-11-25 10:00:00,49.58,50.31,48.97,49.4,332115.0,49.58,50.31,48.97,49.4,332115.0
2015-11-25 11:00:00,49.38,49.55,48.78,49.0,169167.0,49.38,49.55,48.78,49.0,169167.0
2015-11-25 12:00:00,49.0,49.19,48.67,49.11,126903.0,49.0,49.19,48.67,49.11,126903.0
2015-11-25 13:00:00,49.14,49.4,48.8,49.36,106332.0,49.14,49.4,48.8,49.36,106332.0
2015-11-25 14:00:00,49.33,49.42,48.67,48.82,176405.0,49.33,49.42,48.67,48.82,176405.0
2015-11-25 15:00:00,48.82,49.19,48.57,48.91,291544.0,48.82,49.19,48.57,48.91,291544.0
2015-11-27 09:30:00,48.99,49.03,48.51,48.87,87081.0,48.99,49.03,48.51,48.87,87081.0
2015-11-27 10:00:00,48.86,49.39,48.01,49.36,218262.0,48.86,49.39,48.01,49.36,218262.0
2015-11-27 11:00:00,49.38,49.92,49.28,49.76,144122.0,49.38,49.92,49.28,49.76,144122.0
2015-11-27 12:00:00,49.79,49.82,49.01,49.43,238161.0,49.79,49.82,49.01,49.43,238161.0
2015-11-30 09:30:00,49.61,49.61,48.6,48.95,196978.0,49.61,49.61,48.6,48.95,196978.0
2015-11-30 10:00:00,48.87,49.15,48.4,48.76,320289.0,48.87,49.15,48.4,48.76,320289.0
2015-11-30 11:00:00,48.7,48.92,48.11,48.16,263410.0,48.7,48.92,48.11,48.16,263410.0
2015-11-30 12:00:00,48.16,48.53,48.1,48.31,189663.0,48.16,48.53,48.1,48.31,189663.0
2015-11-30 13:00:00,48.29,48.42,48.13,48.23,131373.0,48.29,48.42,48.13,48.23,131373.0
2015-11-30 14:00:00,48.23,48.26,47.84,47.85,190513.0,48.23,48.26,47.84,47.85,190513.0
2015-11-30 15:00:00,47.84,48.23,47.84,48.09,419551.0,47.84,48.23,47.84,48.09,419551.0
2015-12-01 09:30:00,48.33,48.89,48.11,48.69,68124.0,48.33,48.89,48.11,48.69,68124.0
2015-12-01 10:00:00,48.74,48.75,47.87,48.19,195136.0,48.74,48.75,47.87,48.19,195136.0
2015-12-01 11:00:00,48.2,48.26,47.74,47.96,186470.0,48.2,48.26,47.74,47.96,186470.0
2015-12-01 12:00:00,47.98,48.16,47.85,48.02,92750.0,47.98,48.16,47.85,48.02,92750.0
2015-12-01 13:00:00,47.99,48.42,47.99,48.27,97291.0,47.99,48.42,47.99,48.27,97291.0
2015-12-01 14:00:00,48.27,48.36,48.06,48.27,150811.0,48.27,48.36,48.06,48.27,150811.0
2015-12-01 15:00:00,48.25,48.45,48.07,48.1,369053.0,48.25,48.45,48.07,48.1,369053.0
2015-12-02 09:30:00,48.39,48.93,48.13,48.89,71612.0,48.39,48.93,48.13,48.89,71612.0
2015-12-02 10:00:00,48.84,49.0,48.0,48.45,295214.0,48.84,49.0,48.0,48.45,295214.0
2015-12-02 11:00:00,48.47,48.49,48.05,48.06,132142.0,48.47,48.49,48.05,48.06,132142.0
2015-12-02 12:00:00,48.06,48.18,47.9,48.11,189324.0,48.06,48.18,47.9,48.11,189324.0
2015-12-02 13:00:00,48.09,48.3,47.94,48.02,139124.0,48.09,48.3,47.94,48.02,139124.0
2015-12-02 14:00:00,48.02,48.04,47.36,47.45,270257.0,48.02,48.04,47.36,47.45,270257.0
2015-12-02 15:00:00,47.43,47.86,47.42,47.53,569008.0,47.43,47.86,47.42,47.53,569008.0
2015-12-03 09:30:00,47.48,47.72,46.24,46.81,150115.0,47.48,47.72,46.24,46.81,150115.0
2015-12-03 10:00:00,46.79,47.11,46.31,46.64,342222.0,46.79,47.11,46.31,46.64,342222.0
2015-12-03 11:00:00,46.63,47.18,46.5,47.15,205839.0,46.63,47.18,46.5,47.15,205839.0
2015-12-03 12:00:00,47.16,47.37,46.57,46.6,122638.0,47.16,47.37,46.57,46.6,122638.0
2015-12-03 13:00:00,46.6,46.79,46.24,46.41,118591.0,46.6,46.79,46.24,46.41,118591.0
2015-12-03 14:00:00,46.36,46.5,46.01,46.22,226198.0,46.36,46.5,46.01,46.22,226198.0
2015-12-03 15:00:00,46.23,48.37,46.08,46.68,675948.0,46.23,48.37,46.08,46.68,675948.0
2015-12-04 09:30:00,46.98,47.67,46.57,47.05,26201.0,46.98,47.67,46.57,47.05,26201.0
2015-12-04 10:00:00,47.03,47.4,46.27,46.99,134372.0,47.03,47.4,46.27,46.99,134372.0
2015-12-04 11:00:00,47.0,47.53,46.76,46.85,79393.0,47.0,47.53,46.76,46.85,79393.0
2015-12-04 12:00:00,46.84,47.17,46.64,47.01,71509.0,46.84,47.17,46.64,47.01,71509.0
2015-12-04 13:00:00,46.97,47.15,46.51,46.63,117426.0,46.97,47.15,46.51,46.63,117426.0
2015-12-04 14:00:00,46.65,46.77,46.43,46.69,132819.0,46.65,46.77,46.43,46.69,132819.0
2015-12-04 15:00:00,46.69,46.82,46.58,46.81,256605.0,46.69,46.82,46.58,46.81,256605.0
2015-12-07 09:30:00,46.64,46.71,45.59,45.83,74750.0,46.64,46.71,45.59,45.83,74750.0
2015-12-07 10:00:00,45.84,45.84,45.17,45.25,217491.0,45.84,45.84,45.17,45.25,217491.0
2015-12-07 11:00:00,45.3,45.86,45.13,45.77,182730.0,45.3,45.86,45.13,45.77,182730.0
2015-12-07 12:00:00,45.79,46.07,45.63,45.7,105361.0,45.79,46.07,45.63,45.7,105361.0
2015-12-07 13:00:00,45.71,45.84,45.49,45.79,91748.0,45.71,45.84,45.49,45.79,91748.0
2015-12-07 14:00:00,45.79,45.8,45.19,45.36,122683.0,45.79,45.8,45.19,45.36,122683.0
2015-12-07 15:00:00,45.34,45.82,45.21,45.71,470411.0,45.34,45.82,45.21,45.71,470411.0
2015-12-08 09:30:00,45.6,46.15,45.45,45.57,76805.0,45.6,46.15,45.45,45.57,76805.0
2015-12-08 10:00:00,45.55,45.8,45.11,45.58,145431.0,45.55,45.8,45.11,45.58,145431.0
2015-12-08 11:00:00,45.58,45.85,45.48,45.71,127243.0,45.58,45.85,45.48,45.71,127243.0
2015-12-08 12:00:00,45.73,45.95,45.69,45.9,71123.0,45.73,45.95,45.69,45.9,71123.0
2015-12-08 13:00:00,45.93,46.08,45.66,46.06,46995.0,45.93,46.08,45.66,46.06,46995.0
2015-12-08 14:00:00,46.02,46.29,45.79,45.86,65227.0,46.02,46.29,45.79,45.86,65227.0
2015-12-08 15:00:00,45.85,45.94,45.68,45.79,153255.0,45.85,45.94,45.68,45.79,153255.0
2015-12-09 09:30:00,45.72,45.79,45.21,45.66,26009.0,45.72,45.79,45.21,45.66,26009.0
2015-12-09 10:00:00,45.65,46.11,45.35,45.46,128243.0,45.65,46.11,45.35,45.46,128243.0
2015-12-09 11:00:00,45.48,45.54,44.65,44.84,169231.0,45.48,45.54,44.65,44.84,169231.0
2015-12-09 12:00:00,44.81,44.94,43.77,44.08,215792.0,44.81,44.94,43.77,44.08,215792.0
2015-12-09 13:00:00,44.07,44.83,44.04,44.8,81085.0,44.07,44.83,44.04,44.8,81085.0
2015-12-09 14:00:00,44.78,44.83,44.5,44.53,121583.0,44.78,44.83,44.5,44.53,121583.0
2015-12-09 15:00:00,44.53,45.35,44.51,44.99,589346.0,44.53,45.35,44.51,44.99,589346.0
2015-12-10 09:30:00,44.89,45.77,44.65,45.06,38078.0,44.89,45.77,44.65,45.06,38078.0
2015-12-10 10:00:00,45.04,45.25,44.44,44.96,111453.0,45.04,45.25,44.44,44.96,111453.0
2015-12-10 11:00:00,44.95,45.3,44.49,44.63,110986.0,44.95,45.3,44.49,44.63,110986.0
2015-12-10 12:00:00,44.68,44.86,44.53,44.8,61274.0,44.68,44.86,44.53,44.8,61274.0
2015-12-10 13:00:00,44.81,45.14,44.79,44.92,146816.0,44.81,45.14,44.79,44.92,146816.0
2015-12-10 14:00:00,44.94,45.13,44.87,44.95,103194.0,44.94,45.13,44.87,44.95,103194.0
2015-12-10 15:00:00,44.96,44.96,44.27,44.45,464873.0,44.96,44.96,44.27,44.45,464873.0
2015-12-11 09:30:00,43.9,44.03,43.21,43.21,120651.0,43.9,44.03,43.21,43.21,120651.0
2015-12-11 10:00:00,43.23,44.06,43.16,43.74,106150.0,43.23,44.06,43.16,43.74,106150.0
2015-12-11 11:00:00,43.72,43.8,43.38,43.61,218656.0,43.72,43.8,43.38,43.61,218656.0
2015-12-11 12:00:00,43.62,43.63,42.66,42.89,233834.0,43.62,43.63,42.66,42.89,233834.0
2015-12-11 13:00:00,42.88,43.2,42.71,43.13,165532.0,42.88,43.2,42.71,43.13,165532.0
2015-12-11 14:00:00,43.16,43.66,43.16,43.53,97051.0,43.16,43.66,43.16,43.53,97051.0
2015-12-11 15:00:00,43.52,43.59,42.85,43.19,478044.0,43.52,43.59,42.85,43.19,478044.0
2015-12-14 09:30:00,43.25,45.02,43.13,43.99,106321.0,43.25,45.02,43.13,43.99,106321.0
2015-12-14 10:00:00,43.99,44.46,43.54,43.89,162589.0,43.99,44.46,43.54,43.89,162589.0
2015-12-14 11:00:00,43.94,43.94,42.89,43.49,83147.0,43.94,43.94,42.89,43.49,83147.0
2015-12-14 12:00:00,43.43,43.85,43.38,43.59,84598.0,43.43,43.85,43.38,43.59,84598.0
2015-12-14 13:00:00,43.57,43.61,42.87,43.2,168674.0,43.57,43.61,42.87,43.2,168674.0
2015-12-14 14:00:00,43.22,43.24,42.78,42.93,141533.0,43.22,43.24,42.78,42.93,141533.0
2015-12-14 15:00:00,42.94,43.15,42.71,43.09,248237.0,42.94,43.15,42.71,43.09,248237.0
2015-12-15 09:30:00,43.41,43.91,42.84,43.8,68850.0,43.41,43.91,42.84,43.8,68850.0
2015-12-15 10:00:00,43.79,43.81,42.9,43.17,99689.0,43.79,43.81,42.9,43.17,99689.0
2015-12-15 11:00:00,43.16,43.48,43.09,43.26,126996.0,43.16,43.48,43.09,43.26,126996.0
2015-12-15 12:00:00,43.28,43.38,43.08,43.38,142697.0,43.28,43.38,43.08,43.38,142697.0
2015-12-15 13:00:00,43.37,43.4,42.91,43.37,84188.0,43.37,43.4,42.91,43.37,84188.0
2015-12-15 14:00:00,43.3,43.32,42.83,42.96,124349.0,43.3,43.32,42.83,42.96,124349.0
2015-12-15 15:00:00,42.97,43.06,42.74,42.83,222269.0,42.97,43.06,42.74,42.83,222269.0
2015-12-16 09:30:00,43.28,44.11,43.01,43.97,44484.0,43.28,44.11,43.01,43.97,44484.0
2015-12-16 10:00:00,43.89,44.01,42.85,42.91,149670.0,43.89,44.01,42.85,42.91,149670.0
2015-12-16 11:00:00,42.91,43.22,42.67,43.08,150232.0,42.91,43.22,42.67,43.08,150232.0
2015-12-16 12:00:00,43.09,43.17,42.92,43.0,68412.0,43.09,43.17,42.92,43.0,68412.0
2015-12-16 13:00:00,42.98,43.13,42.84,43.02,107158.0,42.98,43.13,42.84,43.02,107158.0
2015-12-16 14:00:00,42.92,43.26,42.68,43.05,158609.0,42.92,43.26,42.68,43.05,158609.0
2015-12-16 15:00:00,43.05,43.25,42.84,43.12,330022.0,43.05,43.25,42.84,43.12,330022.0
2015-12-17 09:30:00,42.95,43.88,42.22,42.3,103790.0,42.95,43.88,42.22,42.3,103790.0
2015-12-17 10:00:00,42.3,42.57,41.36,41.69,124905.0,42.3,42.57,41.36,41.69,124905.0
2015-12-17 11:00:00,41.71,42.34,41.5,42.06,162383.0,41.71,42.34,41.5,42.06,162383.0
2015-12-17 12:00:00,42.05,42.05,41.49,41.77,120815.0,42.05,42.05,41.49,41.77,120815.0
2015-12-17 13:00:00,41.78,42.0,41.69,41.93,87904.0,41.78,42.0,41.69,41.93,87904.0
2015-12-17 14:00:00,41.93,41.99,41.67,41.94,89588.0,41.93,41.99,41.67,41.94,89588.0
2015-12-17 15:00:00,41.94,42.18,41.69,41.79,281384.0,41.94,42.18,41.69,41.79,281384.0
2015-12-18 09:30:00,40.89,42.07,40.89,41.97,208962.0,40.89,42.07,40.89,41.97,208962.0
2015-12-18 10:00:00,41.97,41.98,40.99,41.41,211855.0,41.97,41.98,40.99,41.41,211855.0
2015-12-18 11:00:00,41.43,41.74,41.26,41.6,128868.0,41.43,41.74,41.26,41.6,128868.0
2015-12-18 12:00:00,41.6,41.7,41.36,41.59,171959.0,41.6,41.7,41.36,41.59,171959.0
2015-12-18 13:00:00,41.59,41.67,41.41,41.57,126401.0,41.59,41.67,41.41,41.57,126401.0
2015-12-18 14:00:00,41.58,41.65,41.34,41.36,90355.0,41.58,41.65,41.34,41.36,90355.0
2015-12-18 15:00:00,41.37,41.63,41.1,41.12,338754.0,41.37,41.63,41.1,41.12,338754.0
2015-12-21 09:30:00,41.34,41.71,41.1,41.18,57143.0,41.34,41.71,41.1,41.18,57143.0
2015-12-21 10:00:00,41.22,42.07,41.08,41.2,274900.0,41.22,42.07,41.08,41.2,274900.0
2015-12-21 11:00:00,41.24,41.5,41.06,41.5,107060.0,41.24,41.5,41.06,41.5,107060.0
2015-12-21 12:00:00,41.45,41.57,41.1,41.35,74001.0,41.45,41.57,41.1,41.35,74001.0
2015-12-21 13:00:00,41.37,41.59,41.37,41.47,47421.0,41.37,41.59,41.37,41.47,47421.0
2015-12-21 14:00:00,41.48,41.56,41.1,41.39,109746.0,41.48,41.56,41.1,41.39,109746.0
2015-12-21 15:00:00,41.38,41.65,41.19,41.63,266733.0,41.38,41.65,41.19,41.63,266733.0
2015-12-22 09:30:00,41.67,42.27,41.67,42.08,56160.0,41.67,42.27,41.67,42.08,56160.0
2015-12-22 10:00:00,42.14,42.18,41.71,42.02,174797.0,42.14,42.18,41.71,42.02,174797.0
2015-12-22 11:00:00,41.98,42.35,41.91,42.35,81589.0,41.98,42.35,41.91,42.35,81589.0
2015-12-22 12:00:00,42.33,42.8,42.29,42.8,111439.0,42.33,42.8,42.29,42.8,111439.0
2015-12-22 13:00:00,42.81,43.35,42.78,43.33,102983.0,42.81,43.35,42.78,43.33,102983.0
2015-12-22 14:00:00,43.34,43.77,43.13,43.43,233935.0,43.34,43.77,43.13,43.43,233935.0
2015-12-22 15:00:00,43.43,43.73,43.28,43.46,296223.0,43.43,43.73,43.28,43.46,296223.0
2015-12-23 09:30:00,43.71,43.91,42.54,43.47,54281.0,43.71,43.91,42.54,43.47,54281.0
2015-12-23 10:00:00,43.5,44.19,43.49,44.18,146405.0,43.5,44.19,43.49,44.18,146405.0
2015-12-23 11:00:00,44.26,44.27,43.73,44.08,137937.0,44.26,44.27,43.73,44.08,137937.0
2015-12-23 12:00:00,44.11,44.3,43.8,44.22,64861.0,44.11,44.3,43.8,44.22,64861.0
2015-12-23 13:00:00,44.21,44.28,43.7,44.15,150639.0,44.21,44.28,43.7,44.15,150639.0
2015-12-23 14:00:00,44.13,44.13,43.64,43.73,124549.0,44.13,44.13,43.64,43.73,124549.0
2015-12-23 15:00:00,43.72,43.78,43.52,43.66,138473.0,43.72,43.78,43.52,43.66,138473.0
2015-12-24 09:30:00,43.45,43.95,43.22,43.29,252889.0,43.45,43.95,43.22,43.29,252889.0
2015-12-24 10:00:00,43.29,43.57,42.9,43.49,81388.0,43.29,43.57,42.9,43.49,81388.0
2015-12-24 11:00:00,43.49,43.55,43.12,43.36,54377.0,43.49,43.55,43.12,43.36,54377.0
2015-12-24 12:00:00,43.3,43.54,43.19,43.27,117353.0,43.3,43.54,43.19,43.27,117353.0
2015-12-28 09:30:00,43.14,44.15,42.98,43.94,43123.0,43.14,44.15,42.98,43.94,43123.0
2015-12-28 10:00:00,43.97,43.98,43.08,43.11,54939.0,43.97,43.98,43.08,43.11,54939.0
2015-12-28 11:00:00,43.09,43.24,42.96,43.1,55329.0,43.09,43.24,42.96,43.1,55329.0
2015-12-28 12:00:00,43.14,43.24,42.94,43.02,49969.0,43.14,43.24,42.94,43.02,49969.0
2015-12-28 13:00:00,43.02,43.47,43.02,43.12,171381.0,43.02,43.47,43.02,43.12,171381.0
2015-12-28 14:00:00,43.13,43.36,43.1,43.32,90744.0,43.13,43.36,43.1,43.32,90744.0
2015-12-28 15:00:00,43.32,43.47,43.22,43.39,139508.0,43.32,43.47,43.22,43.39,139508.0
2015-12-29 09:30:00,43.46,43.92,43.46,43.89,49286.0,43.46,43.92,43.46,43.89,49286.0
2015-12-29 10:00:00,43.92,44.27,43.84,44.11,152547.0,43.92,44.27,43.84,44.11,152547.0
2015-12-29 11:00:00,44.09,44.31,43.92,44.11,117780.0,44.09,44.31,43.92,44.11,117780.0
2015-12-29 12:00:00,44.08,44.32,43.76,43.86,114719.0,44.08,44.32,43.76,43.86,114719.0
2015-12-29 13:00:00,43.86,43.98,43.74,43.85,143899.0,43.86,43.98,43.74,43.85,143899.0
2015-12-29 14:00:00,43.78,44.07,43.68,43.96,69679.0,43.78,44.07,43.68,43.96,69679.0
2015-12-29 15:00:00,43.96,44.05,43.88,43.91,153814.0,43.96,44.05,43.88,43.91,153814.0
2015-12-30 09:30:00,43.9,44.08,43.75,43.79,34557.0,43.9,44.08,43.75,43.79,34557.0
2015-12-30 10:00:00,43.84,43.95,43.56,43.71,117054.0,43.84,43.95,43.56,43.71,117054.0
2015-12-30 11:00:00,43.72,43.83,43.65,43.73,80254.0,43.72,43.83,43.65,43.73,80254.0
2015-12-30 12:00:00,43.7,43.87,43.43,43.43,116574.0,43.7,43.87,43.43,43.43,116574.0
2015-12-30 13:00:00,43.42,43.42,43.14,43.33,54447.0,43.42,43.42,43.14,43.33,54447.0
2015-12-30 14:00:00,43.33,43.4,42.93,42.98,109291.0,43.33,43.4,42.93,42.98,109291.0
2015-12-30 15:00:00,43.01,43.39,42.98,43.01,198557.0,43.01,43.39,42.98,43.01,198557.0
2015-12-31 09:30:00,42.93,43.29,42.74,43.03,50003.0,42.93,43.29,42.74,43.03,50003.0
2015-12-31 10:00:00,43.03,43.37,42.89,42.98,92975.0,43.03,43.37,42.89,42.98,92975.0
2015-12-31 11:00:00,42.95,43.17,42.92,43.08,112106.0,42.95,43.17,42.92,43.08,112106.0
2015-12-31 12:00:00,43.09,43.21,42.99,43.05,58637.0,43.09,43.21,42.99,43.05,58637.0
2015-12-31 13:00:00,43.05,43.39,43.02,43.34,65860.0,43.05,43.39,43.02,43.34,65860.0
2015-12-31 14:00:00,43.36,43.5,43.16,43.44,67905.0,43.36,43.5,43.16,43.44,67905.0
2015-12-31 15:00:00,43.43,43.46,42.88,42.88,161467.0,43.43,43.46,42.88,42.88,161467.0
2016-01-04 09:30:00,41.84,42.85,41.41,42.8,171338.0,41.84,42.85,41.41,42.8,171338.0
2016-01-04 10:00:00,42.81,43.48,42.56,42.66,446377.0,42.81,43.48,42.56,42.66,446377.0
2016-01-04 11:00:00,42.65,43.01,42.24,42.91,252561.0,42.65,43.01,42.24,42.91,252561.0
2016-01-04 12:00:00,42.89,43.33,42.66,43.28,146861.0,42.89,43.33,42.66,43.28,146861.0
2016-01-04 13:00:00,43.27,43.3,42.74,42.88,145043.0,43.27,43.3,42.74,42.88,145043.0
2016-01-04 14:00:00,42.91,43.01,42.72,42.82,343489.0,42.91,43.01,42.72,42.82,343489.0
2016-01-04 15:00:00,42.83,43.34,42.59,43.2,428805.0,42.83,43.34,42.59,43.2,428805.0
2016-01-05 09:30:00,43.37,43.75,42.92,43.29,172695.0,43.37,43.75,42.92,43.29,172695.0
2016-01-05 10:00:00,43.31,43.45,43.05,43.17,327213.0,43.31,43.45,43.05,43.17,327213.0
2016-01-05 11:00:00,43.2,43.25,42.62,42.89,197128.0,43.2,43.25,42.62,42.89,197128.0
2016-01-05 12:00:00,42.89,42.92,42.23,42.53,100407.0,42.89,42.92,42.23,42.53,100407.0
2016-01-05 13:00:00,42.55,43.43,42.52,43.38,199019.0,42.55,43.43,42.52,43.38,199019.0
2016-01-05 14:00:00,43.36,43.63,43.23,43.62,182293.0,43.36,43.63,43.23,43.62,182293.0
2016-01-05 15:00:00,43.63,43.92,43.61,43.82,397932.0,43.63,43.92,43.61,43.82,397932.0
2016-01-06 09:30:00,43.37,43.43,42.79,42.92,105399.0,43.37,43.43,42.79,42.92,105399.0
2016-01-06 10:00:00,42.92,43.57,42.58,42.61,100240.0,42.92,43.57,42.58,42.61,100240.0
2016-01-06 11:00:00,42.62,43.33,42.55,42.85,217627.0,42.62,43.33,42.55,42.85,217627.0
2016-01-06 12:00:00,42.85,42.91,42.56,42.69,83520.0,42.85,42.91,42.56,42.69,83520.0
2016-01-06 13:00:00,42.67,42.79,42.11,42.71,139789.0,42.67,42.79,42.11,42.71,139789.0
2016-01-06 14:00:00,42.75,42.85,42.33,42.38,139824.0,42.75,42.85,42.33,42.38,139824.0
2016-01-06 15:00:00,42.4,42.82,42.33,42.73,438970.0,42.4,42.82,42.33,42.73,438970.0
2016-01-07 09:30:00,42.03,44.21,41.51,43.88,229234.0,42.03,44.21,41.51,43.88,229234.0
2016-01-07 10:00:00,43.82,44.9,43.67,44.76,268226.0,43.82,44.9,43.67,44.76,268226.0
2016-01-07 11:00:00,44.78,45.04,44.29,44.47,389160.0,44.78,45.04,44.29,44.47,389160.0
2016-01-07 12:00:00,44.44,45.13,44.38,44.74,204522.0,44.44,45.13,44.38,44.74,204522.0
2016-01-07 13:00:00,44.7,44.77,43.6,43.69,192807.0,44.7,44.77,43.6,43.69,192807.0
2016-01-07 14:00:00,43.7,44.08,43.62,43.63,182415.0,43.7,44.08,43.62,43.63,182415.0
2016-01-07 15:00:00,43.63,44.01,43.38,43.77,463725.0,43.63,44.01,43.38,43.77,463725.0
2016-01-08 09:30:00,43.96,44.1,43.08,43.57,110985.0,43.96,44.1,43.08,43.57,110985.0
2016-01-08 10:00:00,43.44,44.02,42.75,43.83,283031.0,43.44,44.02,42.75,43.83,283031.0
2016-01-08 11:00:00,43.76,43.85,42.97,43.21,178328.0,43.76,43.85,42.97,43.21,178328.0
2016-01-08 12:00:00,43.21,43.34,42.96,43.0,188906.0,43.21,43.34,42.96,43.0,188906.0
2016-01-08 13:00:00,43.0,43.34,42.68,42.79,219257.0,43.0,43.34,42.68,42.79,219257.0
2016-01-08 14:00:00,42.8,43.01,42.13,42.18,221079.0,42.8,43.01,42.13,42.18,221079.0
2016-01-08 15:00:00,42.16,42.35,41.44,41.6,522755.0,42.16,42.35,41.44,41.6,522755.0
2016-01-11 09:30:00,41.75,42.43,41.75,41.96,104677.0,41.75,42.43,41.75,41.96,104677.0
2016-01-11 10:00:00,41.9,42.53,41.86,42.15,170640.0,41.9,42.53,41.86,42.15,170640.0
2016-01-11 11:00:00,42.15,42.88,41.91,42.7,148245.0,42.15,42.88,41.91,42.7,148245.0
2016-01-11 12:00:00,42.7,42.72,42.24,42.28,108650.0,42.7,42.72,42.24,42.28,108650.0
2016-01-11 13:00:00,42.29,42.44,41.51,41.67,157073.0,42.29,42.44,41.51,41.67,157073.0
2016-01-11 14:00:00,41.68,42.18,41.67,41.72,114837.0,41.68,42.18,41.67,41.72,114837.0
2016-01-11 15:00:00,41.73,42.96,41.7,42.76,487709.0,41.73,42.96,41.7,42.76,487709.0
2016-01-12 09:30:00,48.29,49.08,47.59,48.17,1701301.0,48.29,49.08,47.59,48.17,1701301.0
2016-01-12 10:00:00,48.14,48.38,47.34,47.86,1310949.0,48.14,48.38,47.34,47.86,1310949.0
2016-01-12 11:00:00,47.83,48.0,47.19,47.74,721972.0,47.83,48.0,47.19,47.74,721972.0
2016-01-12 12:00:00,47.72,47.81,47.39,47.74,246644.0,47.72,47.81,47.39,47.74,246644.0
2016-01-12 13:00:00,47.75,48.89,47.74,48.32,406164.0,47.75,48.89,47.74,48.32,406164.0
2016-01-12 14:00:00,48.31,49.04,47.95,48.96,560534.0,48.31,49.04,47.95,48.96,560534.0
2016-01-12 15:00:00,48.96,49.16,48.43,48.93,1227400.0,48.96,49.16,48.43,48.93,1227400.0
2016-01-13 09:30:00,49.02,49.3,48.16,48.47,180469.0,49.02,49.3,48.16,48.47,180469.0
2016-01-13 10:00:00,48.48,48.88,47.7,47.81,368360.0,48.48,48.88,47.7,47.81,368360.0
2016-01-13 11:00:00,47.79,48.29,47.43,48.07,279465.0,47.79,48.29,47.43,48.07,279465.0
2016-01-13 12:00:00,48.08,48.48,47.11,47.57,366540.0,48.08,48.48,47.11,47.57,366540.0
2016-01-13 13:00:00,47.58,47.77,47.1,47.41,223601.0,47.58,47.77,47.1,47.41,223601.0
2016-01-13 14:00:00,47.44,47.62,47.02,47.11,368045.0,47.44,47.62,47.02,47.11,368045.0
2016-01-13 15:00:00,47.11,47.6,46.74,47.07,753965.0,47.11,47.6,46.74,47.07,753965.0
2016-01-14 09:30:00,47.02,47.02,45.68,45.73,142179.0,47.02,47.02,45.68,45.73,142179.0
2016-01-14 10:00:00,45.73,46.85,45.2,46.6,325033.0,45.73,46.85,45.2,46.6,325033.0
2016-01-14 11:00:00,46.6,46.68,46.09,46.4,162933.0,46.6,46.68,46.09,46.4,162933.0
2016-01-14 12:00:00,46.41,47.71,46.41,47.48,145121.0,46.41,47.71,46.41,47.48,145121.0
2016-01-14 13:00:00,47.5,48.33,47.45,47.8,145046.0,47.5,48.33,47.45,47.8,145046.0
2016-01-14 14:00:00,47.79,47.8,47.09,47.63,220452.0,47.79,47.8,47.09,47.63,220452.0
2016-01-14 15:00:00,47.62,48.04,47.34,47.36,380777.0,47.62,48.04,47.34,47.36,380777.0
2016-01-15 09:30:00,46.42,46.5,45.81,46.14,125921.0,46.42,46.5,45.81,46.14,125921.0
2016-01-15 10:00:00,46.1,46.77,46.01,46.26,240091.0,46.1,46.77,46.01,46.26,240091.0
2016-01-15 11:00:00,46.26,46.92,46.19,46.33,104480.0,46.26,46.92,46.19,46.33,104480.0
2016-01-15 12:00:00,46.27,46.74,45.93,46.74,154433.0,46.27,46.74,45.93,46.74,154433.0
2016-01-15 13:00:00,46.73,48.3,46.6,48.1,243807.0,46.73,48.3,46.6,48.1,243807.0
2016-01-15 14:00:00,48.12,48.51,47.88,48.51,213408.0,48.12,48.51,47.88,48.51,213408.0
2016-01-15 15:00:00,48.51,48.51,47.8,48.31,544023.0,48.51,48.51,47.8,48.31,544023.0
2016-01-19 09:30:00,49.56,50.16,49.01,49.63,320673.0,49.56,50.16,49.01,49.63,320673.0
2016-01-19 10:00:00,49.61,50.39,49.34,50.15,396016.0,49.61,50.39,49.34,50.15,396016.0
2016-01-19 11:00:00,50.16,50.18,49.5,49.61,251012.0,50.16,50.18,49.5,49.61,251012.0
2016-01-19 12:00:00,49.64,50.02,49.22,49.66,173958.0,49.64,50.02,49.22,49.66,173958.0
2016-01-19 13:00:00,49.67,49.86,49.29,49.39,185751.0,49.67,49.86,49.29,49.39,185751.0
2016-01-19 14:00:00,49.37,49.99,49.19,49.98,237476.0,49.37,49.99,49.19,49.98,237476.0
2016-01-19 15:00:00,50.0,50.47,49.8,50.08,701518.0,50.0,50.47,49.8,50.08,701518.0
2016-01-20 09:30:00,49.07,49.75,48.79,48.95,90911.0,49.07,49.75,48.79,48.95,90911.0
2016-01-20 10:00:00,48.94,49.19,48.03,48.05,198788.0,48.94,49.19,48.03,48.05,198788.0
2016-01-20 11:00:00,48.05,49.69,48.05,48.52,336889.0,48.05,49.69,48.05,48.52,336889.0
2016-01-20 12:00:00,48.52,48.78,47.91,48.68,152071.0,48.52,48.78,47.91,48.68,152071.0
2016-01-20 13:00:00,48.69,49.9,48.31,49.47,201410.0,48.69,49.9,48.31,49.47,201410.0
2016-01-20 14:00:00,49.46,49.69,48.85,49.22,189241.0,49.46,49.69,48.85,49.22,189241.0
2016-01-20 15:00:00,49.22,50.54,49.1,49.95,363373.0,49.22,50.54,49.1,49.95,363373.0
2016-01-21 09:30:00,51.17,51.43,50.65,50.92,211679.0,51.17,51.43,50.65,50.92,211679.0
2016-01-21 10:00:00,50.96,52.63,50.93,52.26,393084.0,50.96,52.63,50.93,52.26,393084.0
2016-01-21 11:00:00,52.34,52.95,52.09,52.37,255283.0,52.34,52.95,52.09,52.37,255283.0
2016-01-21 12:00:00,52.38,52.83,52.11,52.16,270132.0,52.38,52.83,52.11,52.16,270132.0
2016-01-21 13:00:00,52.18,52.41,51.71,52.02,229131.0,52.18,52.41,51.71,52.02,229131.0
2016-01-21 14:00:00,52.0,52.03,50.68,51.63,279999.0,52.0,52.03,50.68,51.63,279999.0
2016-01-21 15:00:00,51.62,51.64,50.9,51.15,377653.0,51.62,51.64,50.9,51.15,377653.0
2016-01-22 09:30:00,52.22,52.29,51.22,51.69,64637.0,52.22,52.29,51.22,51.69,64637.0
2016-01-22 10:00:00,51.69,51.81,51.19,51.66,206377.0,51.69,51.81,51.19,51.66,206377.0
2016-01-22 11:00:00,51.74,51.85,51.47,51.51,148411.0,51.74,51.85,51.47,51.51,148411.0
2016-01-22 12:00:00,51.5,51.79,51.48,51.51,149938.0,51.5,51.79,51.48,51.51,149938.0
2016-01-22 13:00:00,51.51,51.82,51.35,51.78,214302.0,51.51,51.82,51.35,51.78,214302.0
2016-01-22 14:00:00,51.8,51.99,51.6,51.92,107813.0,51.8,51.99,51.6,51.92,107813.0
2016-01-22 15:00:00,51.93,52.49,51.81,52.44,222257.0,51.93,52.49,51.81,52.44,222257.0
2016-01-25 09:30:00,52.53,52.88,51.65,51.97,85955.0,52.53,52.88,51.65,51.97,85955.0
2016-01-25 10:00:00,51.89,52.17,51.65,51.73,124601.0,51.89,52.17,51.65,51.73,124601.0
2016-01-25 11:00:00,51.73,52.08,51.5,51.76,96295.0,51.73,52.08,51.5,51.76,96295.0
2016-01-25 12:00:00,51.78,51.85,51.41,51.56,71869.0,51.78,51.85,51.41,51.56,71869.0
2016-01-25 13:00:00,51.59,51.91,51.45,51.52,68405.0,51.59,51.91,51.45,51.52,68405.0
2016-01-25 14:00:00,51.46,51.92,51.37,51.52,139674.0,51.46,51.92,51.37,51.52,139674.0
2016-01-25 15:00:00,51.51,51.73,51.15,51.31,294815.0,51.51,51.73,51.15,51.31,294815.0
2016-01-26 09:30:00,51.39,51.91,51.02,51.54,65495.0,51.39,51.91,51.02,51.54,65495.0
2016-01-26 10:00:00,51.6,52.1,51.48,51.63,170306.0,51.6,52.1,51.48,51.63,170306.0
2016-01-26 11:00:00,51.65,51.82,51.45,51.77,127934.0,51.65,51.82,51.45,51.77,127934.0
2016-01-26 12:00:00,51.83,52.15,51.71,51.85,209528.0,51.83,52.15,51.71,51.85,209528.0
2016-01-26 13:00:00,51.9,52.09,51.69,51.88,180301.0,51.9,52.09,51.69,51.88,180301.0
2016-01-26 14:00:00,51.85,52.02,51.54,51.63,76918.0,51.85,52.02,51.54,51.63,76918.0
2016-01-26 15:00:00,51.6,52.11,51.56,51.74,254658.0,51.6,52.11,51.56,51.74,254658.0
2016-01-27 09:30:00,51.83,52.57,51.51,51.89,35786.0,51.83,52.57,51.51,51.89,35786.0
2016-01-27 10:00:00,51.87,52.13,51.15,51.63,92351.0,51.87,52.13,51.15,51.63,92351.0
2016-01-27 11:00:00,51.64,52.07,51.51,52.05,96096.0,51.64,52.07,51.51,52.05,96096.0
2016-01-27 12:00:00,52.0,52.04,51.56,51.64,87987.0,52.0,52.04,51.56,51.64,87987.0
2016-01-27 13:00:00,51.69,51.88,51.58,51.8,78748.0,51.69,51.88,51.58,51.8,78748.0
2016-01-27 14:00:00,51.77,51.95,51.12,51.23,130705.0,51.77,51.95,51.12,51.23,130705.0
2016-01-27 15:00:00,51.17,51.42,50.73,51.36,235133.0,51.17,51.42,50.73,51.36,235133.0
2016-01-28 09:30:00,52.0,52.88,51.81,52.6,88071.0,52.0,52.88,51.81,52.6,88071.0
2016-01-28 10:00:00,52.58,52.58,51.59,52.04,155374.0,52.58,52.58,51.59,52.04,155374.0
2016-01-28 11:00:00,52.08,52.81,52.05,52.23,200753.0,52.08,52.81,52.05,52.23,200753.0
2016-01-28 12:00:00,52.24,52.72,52.23,52.52,119242.0,52.24,52.72,52.23,52.52,119242.0
2016-01-28 13:00:00,52.5,52.69,51.85,51.87,168461.0,52.5,52.69,51.85,51.87,168461.0
2016-01-28 14:00:00,51.85,52.19,51.55,51.66,122511.0,51.85,52.19,51.55,51.66,122511.0
2016-01-28 15:00:00,51.66,51.87,51.59,51.76,215469.0,51.66,51.87,51.59,51.76,215469.0
2016-01-29 09:30:00,51.94,53.43,51.94,53.43,74459.0,51.94,53.43,51.94,53.43,74459.0
2016-01-29 10:00:00,53.41,53.58,52.82,53.13,125950.0,53.41,53.58,52.82,53.13,125950.0
2016-01-29 11:00:00,53.24,54.0,52.76,52.83,167077.0,53.24,54.0,52.76,52.83,167077.0
2016-01-29 12:00:00,52.84,53.36,52.78,53.13,115876.0,52.84,53.36,52.78,53.13,115876.0
2016-01-29 13:00:00,53.09,53.72,53.07,53.42,86590.0,53.09,53.72,53.07,53.42,86590.0
2016-01-29 14:00:00,53.42,53.63,53.19,53.5,155230.0,53.42,53.63,53.19,53.5,155230.0
2016-01-29 15:00:00,53.51,53.87,53.45,53.72,460471.0,53.51,53.87,53.45,53.72,460471.0
2016-02-01 09:30:00,53.01,53.49,52.35,53.29,155963.0,53.01,53.49,52.35,53.29,155963.0
2016-02-01 10:00:00,53.29,53.98,52.99,53.32,135701.0,53.29,53.98,52.99,53.32,135701.0
2016-02-01 11:00:00,53.29,54.2,53.27,54.11,127665.0,53.29,54.2,53.27,54.11,127665.0
2016-02-01 12:00:00,54.12,54.16,53.68,53.94,85851.0,54.12,54.16,53.68,53.94,85851.0
2016-02-01 13:00:00,53.95,54.45,53.95,54.42,78229.0,53.95,54.45,53.95,54.42,78229.0
2016-02-01 14:00:00,54.45,54.68,53.91,54.68,138826.0,54.45,54.68,53.91,54.68,138826.0
2016-02-01 15:00:00,54.65,54.79,54.12,54.14,228319.0,54.65,54.79,54.12,54.14,228319.0
2016-02-02 09:30:00,53.92,54.41,52.73,52.83,65266.0,53.92,54.41,52.73,52.83,65266.0
2016-02-02 10:00:00,52.8,53.68,52.51,53.62,154953.0,52.8,53.68,52.51,53.62,154953.0
2016-02-02 11:00:00,53.66,54.56,53.65,54.2,171546.0,53.66,54.56,53.65,54.2,171546.0
2016-02-02 12:00:00,54.18,54.25,53.57,54.03,124374.0,54.18,54.25,53.57,54.03,124374.0
2016-02-02 13:00:00,54.02,54.02,53.22,53.33,83286.0,54.02,54.02,53.22,53.33,83286.0
2016-02-02 14:00:00,53.36,53.84,53.36,53.43,144864.0,53.36,53.84,53.36,53.43,144864.0
2016-02-02 15:00:00,53.41,53.93,53.41,53.85,236267.0,53.41,53.93,53.41,53.85,236267.0
2016-02-03 09:30:00,53.96,54.17,52.91,53.26,27029.0,53.96,54.17,52.91,53.26,27029.0
2016-02-03 10:00:00,53.13,53.14,51.66,52.63,173104.0,53.13,53.14,51.66,52.63,173104.0
2016-02-03 11:00:00,52.67,52.95,52.06,52.71,113411.0,52.67,52.95,52.06,52.71,113411.0
2016-02-03 12:00:00,52.76,53.84,52.7,52.94,129362.0,52.76,53.84,52.7,52.94,129362.0
2016-02-03 13:00:00,52.93,53.07,52.25,52.35,45900.0,52.93,53.07,52.25,52.35,45900.0
2016-02-03 14:00:00,52.42,53.53,52.4,53.21,97554.0,52.42,53.53,52.4,53.21,97554.0
2016-02-03 15:00:00,53.28,53.54,53.11,53.49,242137.0,53.28,53.54,53.11,53.49,242137.0
2016-02-04 09:30:00,52.63,52.96,51.71,52.4,87896.0,52.63,52.96,51.71,52.4,87896.0
2016-02-04 10:00:00,52.31,52.83,51.96,52.83,139490.0,52.31,52.83,51.96,52.83,139490.0
2016-02-04 11:00:00,52.85,52.89,51.75,51.84,118518.0,52.85,52.89,51.75,51.84,118518.0
2016-02-04 12:00:00,51.85,52.88,51.74,52.84,89096.0,51.85,52.88,51.74,52.84,89096.0
2016-02-04 13:00:00,52.81,53.06,52.41,52.42,64196.0,52.81,53.06,52.41,52.42,64196.0
2016-02-04 14:00:00,52.46,52.82,52.29,52.79,81910.0,52.46,52.82,52.29,52.79,81910.0
2016-02-04 15:00:00,52.8,52.95,52.48,52.72,210776.0,52.8,52.95,52.48,52.72,210776.0
2016-02-05 09:30:00,52.55,52.91,52.0,52.17,62009.0,52.55,52.91,52.0,52.17,62009.0
2016-02-05 10:00:00,52.21,52.27,51.27,51.29,88137.0,52.21,52.27,51.27,51.29,88137.0
2016-02-05 11:00:00,51.31,51.67,50.62,51.52,166499.0,51.31,51.67,50.62,51.52,166499.0
2016-02-05 12:00:00,51.52,51.64,51.19,51.24,93612.0,51.52,51.64,51.19,51.24,93612.0
2016-02-05 13:00:00,51.25,51.39,50.38,50.48,147844.0,51.25,51.39,50.38,50.48,147844.0
2016-02-05 14:00:00,50.48,50.93,50.4,50.81,113364.0,50.48,50.93,50.4,50.81,113364.0
2016-02-05 15:00:00,50.81,51.28,50.62,50.69,383795.0,50.81,51.28,50.62,50.69,383795.0
2016-02-08 09:30:00,50.02,50.46,49.61,49.84,58069.0,50.02,50.46,49.61,49.84,58069.0
2016-02-08 10:00:00,49.87,50.33,49.83,49.96,192076.0,49.87,50.33,49.83,49.96,192076.0
2016-02-08 11:00:00,50.07,50.08,49.34,49.75,126377.0,50.07,50.08,49.34,49.75,126377.0
2016-02-08 12:00:00,49.79,50.07,49.21,49.25,96534.0,49.79,50.07,49.21,49.25,96534.0
2016-02-08 13:00:00,49.27,49.43,48.84,48.85,115928.0,49.27,49.43,48.84,48.85,115928.0
2016-02-08 14:00:00,48.86,49.41,48.55,49.08,131810.0,48.86,49.41,48.55,49.08,131810.0
2016-02-08 15:00:00,49.08,49.83,48.98,49.7,472760.0,49.08,49.83,48.98,49.7,472760.0
2016-02-09 09:30:00,49.22,50.81,48.95,50.27,62073.0,49.22,50.81,48.95,50.27,62073.0
2016-02-09 10:00:00,50.22,50.64,49.09,49.27,133247.0,50.22,50.64,49.09,49.27,133247.0
2016-02-09 11:00:00,49.27,50.13,49.27,49.43,129240.0,49.27,50.13,49.27,49.43,129240.0
2016-02-09 12:00:00,49.42,49.82,49.42,49.6,106702.0,49.42,49.82,49.42,49.6,106702.0
2016-02-09 13:00:00,49.64,50.08,49.54,49.97,142928.0,49.64,50.08,49.54,49.97,142928.0
2016-02-09 14:00:00,49.98,50.3,49.7,49.98,162013.0,49.98,50.3,49.7,49.98,162013.0
2016-02-09 15:00:00,50.0,50.49,49.81,50.11,230729.0,50.0,50.49,49.81,50.11,230729.0
2016-02-10 09:30:00,50.0,50.57,49.23,49.56,98927.0,50.0,50.57,49.23,49.56,98927.0
2016-02-10 10:00:00,49.57,50.76,48.99,50.69,239150.0,49.57,50.76,48.99,50.69,239150.0
2016-02-10 11:00:00,50.71,51.05,50.45,50.76,79624.0,50.71,51.05,50.45,50.76,79624.0
2016-02-10 12:00:00,50.71,51.5,50.57,51.46,56386.0,50.71,51.5,50.57,51.46,56386.0
2016-02-10 13:00:00,51.43,51.55,51.0,51.37,49047.0,51.43,51.55,51.0,51.37,49047.0
2016-02-10 14:00:00,51.35,51.45,51.0,51.28,75684.0,51.35,51.45,51.0,51.28,75684.0
2016-02-10 15:00:00,51.24,51.51,50.51,50.58,198284.0,51.24,51.51,50.51,50.58,198284.0
2016-02-11 09:30:00,49.71,51.17,49.68,51.06,44804.0,49.71,51.17,49.68,51.06,44804.0
2016-02-11 10:00:00,51.01,51.37,50.19,50.27,97069.0,51.01,51.37,50.19,50.27,97069.0
2016-02-11 11:00:00,50.3,50.58,49.92,50.25,109306.0,50.3,50.58,49.92,50.25,109306.0
2016-02-11 12:00:00,50.24,50.45,50.03,50.34,94186.0,50.24,50.45,50.03,50.34,94186.0
2016-02-11 13:00:00,50.33,50.4,49.73,49.89,58160.0,50.33,50.4,49.73,49.89,58160.0
2016-02-11 14:00:00,49.86,50.31,49.71,50.14,112729.0,49.86,50.31,49.71,50.14,112729.0
2016-02-11 15:00:00,50.16,50.21,49.71,49.73,319031.0,50.16,50.21,49.71,49.73,319031.0
2016-02-12 09:30:00,50.27,50.68,49.79,49.98,26377.0,50.27,50.68,49.79,49.98,26377.0
2016-02-12 10:00:00,49.9,50.59,49.85,50.35,85835.0,49.9,50.59,49.85,50.35,85835.0
2016-02-12 11:00:00,50.39,51.01,50.32,50.57,124700.0,50.39,51.01,50.32,50.57,124700.0
2016-02-12 12:00:00,50.56,51.17,50.3,51.06,78597.0,50.56,51.17,50.3,51.06,78597.0
2016-02-12 13:00:00,51.03,51.14,50.65,51.02,102295.0,51.03,51.14,50.65,51.02,102295.0
2016-02-12 14:00:00,51.0,51.59,50.97,51.29,204820.0,51.0,51.59,50.97,51.29,204820.0
2016-02-12 15:00:00,51.29,51.73,51.24,51.58,251280.0,51.29,51.73,51.24,51.58,251280.0
2016-02-16 09:30:00,52.34,52.83,51.86,52.08,40874.0,52.34,52.83,51.86,52.08,40874.0
2016-02-16 10:00:00,52.11,53.13,52.11,52.8,135419.0,52.11,53.13,52.11,52.8,135419.0
2016-02-16 11:00:00,52.79,54.35,52.61,54.33,146255.0,52.79,54.35,52.61,54.33,146255.0
2016-02-16 12:00:00,54.35,55.0,54.02,54.45,242652.0,54.35,55.0,54.02,54.45,242652.0
2016-02-16 13:00:00,54.44,54.76,53.8,54.37,228748.0,54.44,54.76,53.8,54.37,228748.0
2016-02-16 14:00:00,54.36,54.5,54.12,54.29,120949.0,54.36,54.5,54.12,54.29,120949.0
2016-02-16 15:00:00,54.29,54.54,54.06,54.33,329780.0,54.29,54.54,54.06,54.33,329780.0
2016-02-17 09:30:00,54.3,55.39,54.1,55.35,62482.0,54.3,55.39,54.1,55.35,62482.0
2016-02-17 10:00:00,55.38,55.7,54.71,55.27,135525.0,55.38,55.7,54.71,55.27,135525.0
2016-02-17 11:00:00,55.25,55.28,54.38,54.46,152364.0,55.25,55.28,54.38,54.46,152364.0
2016-02-17 12:00:00,54.46,54.88,54.38,54.54,137420.0,54.46,54.88,54.38,54.54,137420.0
2016-02-17 13:00:00,54.53,54.81,54.36,54.45,109418.0,54.53,54.81,54.36,54.45,109418.0
2016-02-17 14:00:00,54.45,54.72,54.18,54.42,193994.0,54.45,54.72,54.18,54.42,193994.0
2016-02-17 15:00:00,54.49,54.96,54.45,54.57,330334.0,54.49,54.96,54.45,54.57,330334.0
2016-02-18 09:30:00,54.55,55.01,54.02,54.39,42570.0,54.55,55.01,54.02,54.39,42570.0
2016-02-18 10:00:00,54.38,54.58,53.98,54.12,91605.0,54.38,54.58,53.98,54.12,91605.0
2016-02-18 11:00:00,54.12,54.83,53.85,54.79,66446.0,54.12,54.83,53.85,54.79,66446.0
2016-02-18 12:00:00,54.79,54.79,54.23,54.35,70464.0,54.79,54.79,54.23,54.35,70464.0
2016-02-18 13:00:00,54.37,54.37,53.63,53.82,69729.0,54.37,54.37,53.63,53.82,69729.0
2016-02-18 14:00:00,53.87,54.02,53.74,53.95,113445.0,53.87,54.02,53.74,53.95,113445.0
2016-02-18 15:00:00,53.91,53.95,53.35,53.4,367680.0,53.91,53.95,53.35,53.4,367680.0
2016-02-19 09:30:00,53.3,53.56,52.7,53.0,137098.0,53.3,53.56,52.7,53.0,137098.0
2016-02-19 10:00:00,53.0,53.71,52.94,53.62,185965.0,53.0,53.71,52.94,53.62,185965.0
2016-02-19 11:00:00,53.6,54.59,53.49,54.22,205356.0,53.6,54.59,53.49,54.22,205356.0
2016-02-19 12:00:00,54.25,54.69,54.03,54.46,173592.0,54.25,54.69,54.03,54.46,173592.0
2016-02-19 13:00:00,54.51,54.51,53.85,54.13,108242.0,54.51,54.51,53.85,54.13,108242.0
2016-02-19 14:00:00,54.13,54.24,53.87,53.91,138842.0,54.13,54.24,53.87,53.91,138842.0
2016-02-19 15:00:00,53.93,54.46,53.93,54.36,297230.0,53.93,54.46,53.93,54.36,297230.0
2016-02-22 09:30:00,54.8,55.62,54.67,55.36,69150.0,54.8,55.62,54.67,55.36,69150.0
2016-02-22 10:00:00,55.32,55.58,55.06,55.14,98780.0,55.32,55.58,55.06,55.14,98780.0
2016-02-22 11:00:00,55.09,55.44,54.85,55.43,77542.0,55.09,55.44,54.85,55.43,77542.0
2016-02-22 12:00:00,55.43,55.49,55.16,55.42,59729.0,55.43,55.49,55.16,55.42,59729.0
2016-02-22 13:00:00,55.41,55.79,55.38,55.57,83072.0,55.41,55.79,55.38,55.57,83072.0
2016-02-22 14:00:00,55.55,55.58,54.74,55.24,148936.0,55.55,55.58,54.74,55.24,148936.0
2016-02-22 15:00:00,55.23,55.33,54.73,54.73,213205.0,55.23,55.33,54.73,54.73,213205.0
2016-02-23 09:30:00,54.97,55.8,54.26,54.76,59860.0,54.97,55.8,54.26,54.76,59860.0
2016-02-23 10:00:00,54.78,54.85,54.01,54.18,62678.0,54.78,54.85,54.01,54.18,62678.0
2016-02-23 11:00:00,54.16,54.92,54.05,54.83,62535.0,54.16,54.92,54.05,54.83,62535.0
2016-02-23 12:00:00,54.85,55.39,54.76,55.37,78920.0,54.85,55.39,54.76,55.37,78920.0
2016-02-23 13:00:00,55.37,55.68,55.07,55.44,87846.0,55.37,55.68,55.07,55.44,87846.0
2016-02-23 14:00:00,55.4,55.67,55.09,55.22,138851.0,55.4,55.67,55.09,55.22,138851.0
2016-02-23 15:00:00,55.21,55.26,54.93,54.96,239023.0,55.21,55.26,54.93,54.96,239023.0
2016-02-24 09:30:00,54.56,54.87,53.71,54.46,87801.0,54.56,54.87,53.71,54.46,87801.0
2016-02-24 10:00:00,54.44,55.67,54.24,55.29,153904.0,54.44,55.67,54.24,55.29,153904.0
2016-02-24 11:00:00,55.26,56.33,55.07,56.0,193519.0,55.26,56.33,55.07,56.0,193519.0
2016-02-24 12:00:00,55.99,56.05,55.69,55.98,132152.0,55.99,56.05,55.69,55.98,132152.0
2016-02-24 13:00:00,55.99,56.39,55.9,56.31,159807.0,55.99,56.39,55.9,56.31,159807.0
2016-02-24 14:00:00,56.39,56.76,56.37,56.56,104073.0,56.39,56.76,56.37,56.56,104073.0
2016-02-24 15:00:00,56.57,56.81,56.35,56.41,248025.0,56.57,56.81,56.35,56.41,248025.0
2016-02-25 09:30:00,56.82,57.04,55.41,55.67,56990.0,56.82,57.04,55.41,55.67,56990.0
2016-02-25 10:00:00,55.72,55.82,55.32,55.54,123682.0,55.72,55.82,55.32,55.54,123682.0
2016-02-25 11:00:00,55.57,56.26,55.5,55.87,114736.0,55.57,56.26,55.5,55.87,114736.0
2016-02-25 12:00:00,55.9,55.94,55.52,55.7,32730.0,55.9,55.94,55.52,55.7,32730.0
2016-02-25 13:00:00,55.73,56.5,55.73,56.36,98128.0,55.73,56.5,55.73,56.36,98128.0
2016-02-25 14:00:00,56.37,56.9,56.28,56.84,80883.0,56.37,56.9,56.28,56.84,80883.0
2016-02-25 15:00:00,56.85,57.09,56.69,56.82,163007.0,56.85,57.09,56.69,56.82,163007.0
2016-02-26 09:30:00,56.78,57.27,55.66,56.87,30903.0,56.78,57.27,55.66,56.87,30903.0
2016-02-26 10:00:00,56.8,57.18,55.99,56.2,107915.0,56.8,57.18,55.99,56.2,107915.0
2016-02-26 11:00:00,56.24,56.26,55.63,55.96,173724.0,56.24,56.26,55.63,55.96,173724.0
2016-02-26 12:00:00,55.95,56.09,55.7,56.0,140316.0,55.95,56.09,55.7,56.0,140316.0
2016-02-26 13:00:00,55.99,56.51,55.99,56.39,117704.0,55.99,56.51,55.99,56.39,117704.0
2016-02-26 14:00:00,56.4,56.85,56.39,56.78,101732.0,56.4,56.85,56.39,56.78,101732.0
2016-02-26 15:00:00,56.81,57.29,56.76,57.16,175000.0,56.81,57.29,56.76,57.16,175000.0
2016-02-29 09:30:00,56.97,57.49,56.76,57.33,184681.0,56.97,57.49,56.76,57.33,184681.0
2016-02-29 10:00:00,57.32,57.89,56.6,57.03,195625.0,57.32,57.89,56.6,57.03,195625.0
2016-02-29 11:00:00,57.08,57.14,56.31,56.72,170521.0,57.08,57.14,56.31,56.72,170521.0
2016-02-29 12:00:00,56.72,57.01,56.37,56.38,156728.0,56.72,57.01,56.37,56.38,156728.0
2016-02-29 13:00:00,56.37,56.91,56.34,56.51,156024.0,56.37,56.91,56.34,56.51,156024.0
2016-02-29 14:00:00,56.5,56.64,55.91,56.36,202331.0,56.5,56.64,55.91,56.36,202331.0
2016-02-29 15:00:00,56.36,56.54,56.01,56.02,371462.0,56.36,56.54,56.01,56.02,371462.0
2016-03-01 09:30:00,56.31,56.85,55.45,55.88,76810.0,56.31,56.85,55.45,55.88,76810.0
2016-03-01 10:00:00,55.83,56.23,55.62,56.0,140323.0,55.83,56.23,55.62,56.0,140323.0
2016-03-01 11:00:00,55.95,56.15,55.76,55.91,164725.0,55.95,56.15,55.76,55.91,164725.0
2016-03-01 12:00:00,55.88,56.26,55.79,55.83,99269.0,55.88,56.26,55.79,55.83,99269.0
2016-03-01 13:00:00,55.83,56.06,55.7,55.78,111180.0,55.83,56.06,55.7,55.78,111180.0
2016-03-01 14:00:00,55.76,56.29,55.62,56.27,185441.0,55.76,56.29,55.62,56.27,185441.0
2016-03-01 15:00:00,56.28,56.8,56.2,56.78,279042.0,56.28,56.8,56.2,56.78,279042.0
2016-03-02 09:30:00,56.78,57.11,56.33,56.86,71099.0,56.78,57.11,56.33,56.86,71099.0
2016-03-02 10:00:00,56.9,57.56,56.71,56.79,369133.0,56.9,57.56,56.71,56.79,369133.0
2016-03-02 11:00:00,56.75,56.97,56.53,56.76,358432.0,56.75,56.97,56.53,56.76,358432.0
2016-03-02 12:00:00,56.72,56.77,56.42,56.49,239376.0,56.72,56.77,56.42,56.49,239376.0
2016-03-02 13:00:00,56.49,56.82,56.37,56.6,206115.0,56.49,56.82,56.37,56.6,206115.0
2016-03-02 14:00:00,56.65,57.17,56.53,57.04,176136.0,56.65,57.17,56.53,57.04,176136.0
2016-03-02 15:00:00,57.05,57.34,56.67,56.7,649120.0,57.05,57.34,56.67,56.7,649120.0
2016-03-03 09:30:00,54.78,58.57,54.15,54.9,1157190.0,54.78,58.57,54.15,54.9,1157190.0
2016-03-03 10:00:00,54.86,55.71,53.6,55.44,674233.0,54.86,55.71,53.6,55.44,674233.0
2016-03-03 11:00:00,55.45,55.95,54.15,54.25,554578.0,55.45,55.95,54.15,54.25,554578.0
2016-03-03 12:00:00,54.25,55.46,53.94,55.24,1115856.0,54.25,55.46,53.94,55.24,1115856.0
2016-03-03 13:00:00,55.21,55.89,54.16,54.7,306120.0,55.21,55.89,54.16,54.7,306120.0
2016-03-03 14:00:00,54.66,55.61,54.48,55.23,425913.0,54.66,55.61,54.48,55.23,425913.0
2016-03-03 15:00:00,55.24,55.88,55.0,55.2,710184.0,55.24,55.88,55.0,55.2,710184.0
2016-03-04 09:30:00,54.64,55.02,53.02,54.85,424340.0,54.64,55.02,53.02,54.85,424340.0
2016-03-04 10:00:00,54.85,54.86,54.11,54.14,187039.0,54.85,54.86,54.11,54.14,187039.0
2016-03-04 11:00:00,54.16,54.36,53.64,53.77,361976.0,54.16,54.36,53.64,53.77,361976.0
2016-03-04 12:00:00,53.77,54.53,53.65,54.42,258458.0,53.77,54.53,53.65,54.42,258458.0
2016-03-04 13:00:00,54.41,54.52,54.2,54.4,250860.0,54.41,54.52,54.2,54.4,250860.0
2016-03-04 14:00:00,54.4,54.59,53.91,54.18,244399.0,54.4,54.59,53.91,54.18,244399.0
2016-03-04 15:00:00,54.22,54.25,53.94,54.09,483697.0,54.22,54.25,53.94,54.09,483697.0
2016-03-07 09:30:00,53.71,54.17,53.4,53.62,137325.0,53.71,54.17,53.4,53.62,137325.0
2016-03-07 10:00:00,53.66,54.28,53.62,54.0,176564.0,53.66,54.28,53.62,54.0,176564.0
2016-03-07 11:00:00,53.97,54.2,53.65,53.72,148169.0,53.97,54.2,53.65,53.72,148169.0
2016-03-07 12:00:00,53.75,53.83,52.8,53.34,286261.0,53.75,53.83,52.8,53.34,286261.0
2016-03-07 13:00:00,53.34,53.57,53.3,53.37,137561.0,53.34,53.57,53.3,53.37,137561.0
2016-03-07 14:00:00,53.37,53.37,52.16,52.16,307461.0,53.37,53.37,52.16,52.16,307461.0
2016-03-07 15:00:00,52.19,53.03,52.02,53.02,612665.0,52.19,53.03,52.02,53.02,612665.0
2016-03-08 09:30:00,52.93,53.53,52.7,53.5,145362.0,52.93,53.53,52.7,53.5,145362.0
2016-03-08 10:00:00,53.48,54.83,53.4,54.13,292542.0,53.48,54.83,53.4,54.13,292542.0
2016-03-08 11:00:00,54.16,54.39,53.86,54.19,203099.0,54.16,54.39,53.86,54.19,203099.0
2016-03-08 12:00:00,54.22,54.25,53.46,53.5,116479.0,54.22,54.25,53.46,53.5,116479.0
2016-03-08 13:00:00,53.53,53.98,53.47,53.91,94840.0,53.53,53.98,53.47,53.91,94840.0
2016-03-08 14:00:00,53.91,53.96,53.37,53.48,207068.0,53.91,53.96,53.37,53.48,207068.0
2016-03-08 15:00:00,53.49,53.73,53.13,53.14,513875.0,53.49,53.73,53.13,53.14,513875.0
2016-03-09 09:30:00,53.29,53.84,53.04,53.84,89786.0,53.29,53.84,53.04,53.84,89786.0
2016-03-09 10:00:00,53.86,54.04,53.35,53.4,205065.0,53.86,54.04,53.35,53.4,205065.0
2016-03-09 11:00:00,53.38,53.69,53.31,53.41,107436.0,53.38,53.69,53.31,53.41,107436.0
2016-03-09 12:00:00,53.41,53.43,52.95,53.05,118724.0,53.41,53.43,52.95,53.05,118724.0
2016-03-09 13:00:00,53.06,53.52,53.01,53.3,141775.0,53.06,53.52,53.01,53.3,141775.0
2016-03-09 14:00:00,53.29,53.41,53.18,53.26,97224.0,53.29,53.41,53.18,53.26,97224.0
2016-03-09 15:00:00,53.25,53.34,52.88,53.11,177084.0,53.25,53.34,52.88,53.11,177084.0
2016-03-10 09:30:00,53.49,55.18,53.43,55.12,181771.0,53.49,55.18,53.43,55.12,181771.0
2016-03-10 10:00:00,55.15,55.2,54.55,54.72,257910.0,55.15,55.2,54.55,54.72,257910.0
2016-03-10 11:00:00,54.72,54.85,54.19,54.65,183696.0,54.72,54.85,54.19,54.65,183696.0
2016-03-10 12:00:00,54.59,54.71,53.51,53.9,148757.0,54.59,54.71,53.51,53.9,148757.0
2016-03-10 13:00:00,53.91,54.4,53.43,54.37,116999.0,53.91,54.4,53.43,54.37,116999.0
2016-03-10 14:00:00,54.37,54.53,53.71,54.49,140782.0,54.37,54.53,53.71,54.49,140782.0
2016-03-10 15:00:00,54.51,54.62,54.26,54.38,308659.0,54.51,54.62,54.26,54.38,308659.0
2016-03-11 09:30:00,55.0,55.0,54.45,54.75,40216.0,55.0,55.0,54.45,54.75,40216.0
2016-03-11 10:00:00,54.76,54.94,54.34,54.94,53467.0,54.76,54.94,54.34,54.94,53467.0
2016-03-11 11:00:00,54.9,54.93,54.29,54.31,81114.0,54.9,54.93,54.29,54.31,81114.0
2016-03-11 12:00:00,54.32,54.68,54.3,54.61,103394.0,54.32,54.68,54.3,54.61,103394.0
2016-03-11 13:00:00,54.6,54.64,54.3,54.58,53114.0,54.6,54.64,54.3,54.58,53114.0
2016-03-11 14:00:00,54.58,54.97,54.58,54.78,99088.0,54.58,54.97,54.58,54.78,99088.0
2016-03-11 15:00:00,54.8,54.98,54.71,54.92,196559.0,54.8,54.98,54.71,54.92,196559.0
2016-03-14 09:30:00,54.88,55.4,54.61,54.81,244845.0,54.88,55.4,54.61,54.81,244845.0
2016-03-14 10:00:00,54.78,54.98,54.48,54.51,107626.0,54.78,54.98,54.48,54.51,107626.0
2016-03-14 11:00:00,54.5,54.87,54.38,54.62,79686.0,54.5,54.87,54.38,54.62,79686.0
2016-03-14 12:00:00,54.62,54.71,54.33,54.51,98168.0,54.62,54.71,54.33,54.51,98168.0
2016-03-14 13:00:00,54.55,54.68,54.44,54.64,72153.0,54.55,54.68,54.44,54.64,72153.0
2016-03-14 14:00:00,54.63,54.71,54.46,54.71,80251.0,54.63,54.71,54.46,54.71,80251.0
2016-03-14 15:00:00,54.7,54.91,54.6,54.74,207349.0,54.7,54.91,54.6,54.74,207349.0
2016-03-15 09:30:00,54.91,55.0,54.44,54.85,40927.0,54.91,55.0,54.44,54.85,40927.0
2016-03-15 10:00:00,54.85,55.0,54.35,54.35,135501.0,54.85,55.0,54.35,54.35,135501.0
2016-03-15 11:00:00,54.35,54.74,54.35,54.42,102097.0,54.35,54.74,54.35,54.42,102097.0
2016-03-15 12:00:00,54.44,54.51,54.2,54.37,134372.0,54.44,54.51,54.2,54.37,134372.0
2016-03-15 13:00:00,54.34,54.41,54.12,54.34,94702.0,54.34,54.41,54.12,54.34,94702.0
2016-03-15 14:00:00,54.36,54.55,54.1,54.27,163082.0,54.36,54.55,54.1,54.27,163082.0
2016-03-15 15:00:00,54.29,54.38,54.19,54.27,170285.0,54.29,54.38,54.19,54.27,170285.0
2016-03-16 09:30:00,54.24,54.68,54.13,54.59,24037.0,54.24,54.68,54.13,54.59,24037.0
2016-03-16 10:00:00,54.51,54.87,54.35,54.69,72373.0,54.51,54.87,54.35,54.69,72373.0
2016-03-16 11:00:00,54.66,54.91,54.56,54.6,48897.0,54.66,54.91,54.56,54.6,48897.0
2016-03-16 12:00:00,54.61,54.78,54.55,54.6,127149.0,54.61,54.78,54.55,54.6,127149.0
2016-03-16 13:00:00,54.6,54.6,54.31,54.41,42000.0,54.6,54.6,54.31,54.41,42000.0
2016-03-16 14:00:00,54.37,55.0,54.37,54.53,98592.0,54.37,55.0,54.37,54.53,98592.0
2016-03-16 15:00:00,54.54,55.0,54.54,54.87,126031.0,54.54,55.0,54.54,54.87,126031.0
2016-03-17 09:30:00,54.65,55.01,54.2,54.2,31076.0,54.65,55.01,54.2,54.2,31076.0
2016-03-17 10:00:00,54.23,54.75,53.98,54.5,90842.0,54.23,54.75,53.98,54.5,90842.0
2016-03-17 11:00:00,54.49,54.65,54.37,54.6,37039.0,54.49,54.65,54.37,54.6,37039.0
2016-03-17 12:00:00,54.59,55.05,54.54,54.85,133131.0,54.59,55.05,54.54,54.85,133131.0
2016-03-17 13:00:00,54.86,54.89,54.5,54.77,107781.0,54.86,54.89,54.5,54.77,107781.0
2016-03-17 14:00:00,54.76,55.05,54.65,55.0,75935.0,54.76,55.05,54.65,55.0,75935.0
2016-03-17 15:00:00,55.0,55.4,54.99,55.05,350580.0,55.0,55.4,54.99,55.05,350580.0
2016-03-18 09:30:00,55.38,55.79,54.57,55.57,145123.0,55.38,55.79,54.57,55.57,145123.0
2016-03-18 10:00:00,55.58,55.8,55.26,55.63,55917.0,55.58,55.8,55.26,55.63,55917.0
2016-03-18 11:00:00,55.65,56.35,55.59,55.91,173672.0,55.65,56.35,55.59,55.91,173672.0
2016-03-18 12:00:00,55.85,56.03,55.6,55.91,100895.0,55.85,56.03,55.6,55.91,100895.0
2016-03-18 13:00:00,55.96,56.0,55.37,55.39,119694.0,55.96,56.0,55.37,55.39,119694.0
2016-03-18 14:00:00,55.41,55.74,55.4,55.52,117633.0,55.41,55.74,55.4,55.52,117633.0
2016-03-18 15:00:00,55.51,55.66,55.18,55.2,380836.0,55.51,55.66,55.18,55.2,380836.0
2016-03-21 09:30:00,55.12,55.56,54.67,54.73,36182.0,55.12,55.56,54.67,54.73,36182.0
2016-03-21 10:00:00,54.7,55.11,54.55,54.68,63001.0,54.7,55.11,54.55,54.68,63001.0
2016-03-21 11:00:00,54.65,55.08,54.5,54.58,231925.0,54.65,55.08,54.5,54.58,231925.0
2016-03-21 12:00:00,54.58,54.58,54.15,54.35,63266.0,54.58,54.58,54.15,54.35,63266.0
2016-03-21 13:00:00,54.35,54.55,54.09,54.11,83469.0,54.35,54.55,54.09,54.11,83469.0
2016-03-21 14:00:00,54.1,54.43,54.01,54.37,77557.0,54.1,54.43,54.01,54.37,77557.0
2016-03-21 15:00:00,54.36,54.37,54.01,54.1,301853.0,54.36,54.37,54.01,54.1,301853.0
2016-03-22 09:30:00,53.94,54.32,53.81,54.0,51959.0,53.94,54.32,53.81,54.0,51959.0
2016-03-22 10:00:00,53.99,54.03,53.59,53.81,117288.0,53.99,54.03,53.59,53.81,117288.0
2016-03-22 11:00:00,53.81,54.31,53.74,54.04,51479.0,53.81,54.31,53.74,54.04,51479.0
2016-03-22 12:00:00,54.0,54.27,53.91,54.22,41063.0,54.0,54.27,53.91,54.22,41063.0
2016-03-22 13:00:00,54.22,54.41,54.12,54.19,164802.0,54.22,54.41,54.12,54.19,164802.0
2016-03-22 14:00:00,54.21,54.33,53.93,53.93,65432.0,54.21,54.33,53.93,53.93,65432.0
2016-03-22 15:00:00,53.92,53.99,53.65,53.81,272720.0,53.92,53.99,53.65,53.81,272720.0
2016-03-23 09:30:00,53.9,54.2,53.38,54.08,65172.0,53.9,54.2,53.38,54.08,65172.0
2016-03-23 10:00:00,54.08,54.08,53.35,53.54,82284.0,54.08,54.08,53.35,53.54,82284.0
2016-03-23 11:00:00,53.5,54.25,53.4,54.22,112333.0,53.5,54.25,53.4,54.22,112333.0
2016-03-23 12:00:00,54.18,54.43,54.12,54.28,55078.0,54.18,54.43,54.12,54.28,55078.0
2016-03-23 13:00:00,54.32,54.64,54.15,54.2,104489.0,54.32,54.64,54.15,54.2,104489.0
2016-03-23 14:00:00,54.19,54.27,54.06,54.16,128468.0,54.19,54.27,54.06,54.16,128468.0
2016-03-23 15:00:00,54.15,54.26,53.82,54.01,310020.0,54.15,54.26,53.82,54.01,310020.0
2016-03-24 09:30:00,53.85,55.21,53.41,53.95,18351.0,53.85,55.21,53.41,53.95,18351.0
2016-03-24 10:00:00,54.0,54.0,53.35,53.7,84137.0,54.0,54.0,53.35,53.7,84137.0
2016-03-24 11:00:00,53.7,54.06,53.65,53.74,48137.0,53.7,54.06,53.65,53.74,48137.0
2016-03-24 12:00:00,53.73,53.9,53.51,53.51,31311.0,53.73,53.9,53.51,53.51,31311.0
2016-03-24 13:00:00,53.51,53.66,53.46,53.56,50588.0,53.51,53.66,53.46,53.56,50588.0
2016-03-24 14:00:00,53.56,53.94,53.47,53.92,71699.0,53.56,53.94,53.47,53.92,71699.0
2016-03-24 15:00:00,53.92,53.92,53.66,53.75,105187.0,53.92,53.92,53.66,53.75,105187.0
2016-03-28 09:30:00,53.8,54.65,53.64,54.56,31682.0,53.8,54.65,53.64,54.56,31682.0
2016-03-28 10:00:00,54.62,55.06,54.53,54.83,67619.0,54.62,55.06,54.53,54.83,67619.0
2016-03-28 11:00:00,54.81,54.82,54.28,54.56,105682.0,54.81,54.82,54.28,54.56,105682.0
2016-03-28 12:00:00,54.6,55.4,54.5,55.32,61383.0,54.6,55.4,54.5,55.32,61383.0
2016-03-28 13:00:00,55.32,55.56,55.08,55.46,157381.0,55.32,55.56,55.08,55.46,157381.0
2016-03-28 14:00:00,55.46,55.53,55.16,55.3,88309.0,55.46,55.53,55.16,55.3,88309.0
2016-03-28 15:00:00,55.28,55.41,54.75,54.8,201526.0,55.28,55.41,54.75,54.8,201526.0
2016-03-29 09:30:00,54.84,55.42,54.63,55.07,37794.0,54.84,55.42,54.63,55.07,37794.0
2016-03-29 10:00:00,55.07,55.34,54.91,55.14,56506.0,55.07,55.34,54.91,55.14,56506.0
2016-03-29 11:00:00,55.14,55.36,54.9,55.17,45441.0,55.14,55.36,54.9,55.17,45441.0
2016-03-29 12:00:00,55.16,55.23,54.88,55.22,76853.0,55.16,55.23,54.88,55.22,76853.0
2016-03-29 13:00:00,55.25,55.39,55.08,55.37,85052.0,55.25,55.39,55.08,55.37,85052.0
2016-03-29 14:00:00,55.32,55.42,55.1,55.3,115059.0,55.32,55.42,55.1,55.3,115059.0
2016-03-29 15:00:00,55.32,55.64,55.31,55.64,176829.0,55.32,55.64,55.31,55.64,176829.0
2016-03-30 09:30:00,55.66,55.84,54.34,55.01,22200.0,55.66,55.84,54.34,55.01,22200.0
2016-03-30 10:00:00,55.01,55.26,54.94,55.22,60963.0,55.01,55.26,54.94,55.22,60963.0
2016-03-30 11:00:00,55.19,55.87,55.17,55.75,48101.0,55.19,55.87,55.17,55.75,48101.0
2016-03-30 12:00:00,55.75,55.75,55.14,55.44,37110.0,55.75,55.75,55.14,55.44,37110.0
2016-03-30 13:00:00,55.47,55.65,55.26,55.42,61836.0,55.47,55.65,55.26,55.42,61836.0
2016-03-30 14:00:00,55.4,55.6,55.34,55.54,126478.0,55.4,55.6,55.34,55.54,126478.0
2016-03-30 15:00:00,55.55,55.67,55.45,55.48,193038.0,55.55,55.67,55.45,55.48,193038.0
2016-03-31 09:30:00,55.77,56.58,55.52,56.5,119386.0,55.77,56.58,55.52,56.5,119386.0
2016-03-31 10:00:00,56.49,57.0,56.25,56.55,162721.0,56.49,57.0,56.25,56.55,162721.0
2016-03-31 11:00:00,56.53,56.86,56.41,56.72,113571.0,56.53,56.86,56.41,56.72,113571.0
2016-03-31 12:00:00,56.79,56.94,56.72,56.86,62684.0,56.79,56.94,56.72,56.86,62684.0
2016-03-31 13:00:00,56.86,56.86,56.2,56.23,83284.0,56.86,56.86,56.2,56.23,83284.0
2016-03-31 14:00:00,56.23,56.52,56.04,56.38,82302.0,56.23,56.52,56.04,56.38,82302.0
2016-03-31 15:00:00,56.36,56.53,56.2,56.24,242558.0,56.36,56.53,56.2,56.24,242558.0
2016-04-01 09:30:00,56.12,56.95,55.92,56.52,45593.0,56.12,56.95,55.92,56.52,45593.0
2016-04-01 10:00:00,56.54,56.96,56.38,56.84,141928.0,56.54,56.96,56.38,56.84,141928.0
2016-04-01 11:00:00,56.84,57.0,56.6,56.62,93681.0,56.84,57.0,56.6,56.62,93681.0
2016-04-01 12:00:00,56.63,56.66,56.0,56.05,116203.0,56.63,56.66,56.0,56.05,116203.0
2016-04-01 13:00:00,56.06,56.09,55.76,56.0,83316.0,56.06,56.09,55.76,56.0,83316.0
2016-04-01 14:00:00,56.02,56.36,55.98,56.04,61892.0,56.02,56.36,55.98,56.04,61892.0
2016-04-01 15:00:00,56.05,56.61,56.05,56.47,251058.0,56.05,56.61,56.05,56.47,251058.0
2016-04-04 09:30:00,56.66,57.5,56.34,57.47,73056.0,56.66,57.5,56.34,57.47,73056.0
2016-04-04 10:00:00,57.47,57.73,57.08,57.25,175086.0,57.47,57.73,57.08,57.25,175086.0
2016-04-04 11:00:00,57.21,57.37,56.9,57.27,103219.0,57.21,57.37,56.9,57.27,103219.0
2016-04-04 12:00:00,57.27,57.33,57.05,57.2,113591.0,57.27,57.33,57.05,57.2,113591.0
2016-04-04 13:00:00,57.18,57.24,56.94,57.05,66268.0,57.18,57.24,56.94,57.05,66268.0
2016-04-04 14:00:00,57.06,57.24,57.0,57.06,129851.0,57.06,57.24,57.0,57.06,129851.0
2016-04-04 15:00:00,57.04,57.18,56.95,57.14,323918.0,57.04,57.18,56.95,57.14,323918.0
2016-04-05 09:30:00,56.79,57.08,56.08,56.13,27533.0,56.79,57.08,56.08,56.13,27533.0
2016-04-05 10:00:00,56.13,56.41,55.83,55.87,189613.0,56.13,56.41,55.83,55.87,189613.0
2016-04-05 11:00:00,55.87,55.91,55.66,55.7,107899.0,55.87,55.91,55.66,55.7,107899.0
2016-04-05 12:00:00,55.72,55.9,55.49,55.55,116407.0,55.72,55.9,55.49,55.55,116407.0
2016-04-05 13:00:00,55.52,55.91,55.49,55.77,55624.0,55.52,55.91,55.49,55.77,55624.0
2016-04-05 14:00:00,55.77,55.96,55.57,55.95,77162.0,55.77,55.96,55.57,55.95,77162.0
2016-04-05 15:00:00,55.96,56.01,55.42,55.48,211471.0,55.96,56.01,55.42,55.48,211471.0
2016-04-06 09:30:00,55.41,55.65,55.04,55.39,95476.0,55.41,55.65,55.04,55.39,95476.0
2016-04-06 10:00:00,55.34,55.53,55.04,55.5,98816.0,55.34,55.53,55.04,55.5,98816.0
2016-04-06 11:00:00,55.49,55.53,55.04,55.12,49354.0,55.49,55.53,55.04,55.12,49354.0
2016-04-06 12:00:00,55.12,55.58,55.1,55.5,98253.0,55.12,55.58,55.1,55.5,98253.0
2016-04-06 13:00:00,55.52,55.78,55.39,55.55,65614.0,55.52,55.78,55.39,55.55,65614.0
2016-04-06 14:00:00,55.52,55.7,55.45,55.7,61181.0,55.52,55.7,55.45,55.7,61181.0
2016-04-06 15:00:00,55.7,55.91,55.56,55.75,201331.0,55.7,55.91,55.56,55.75,201331.0
2016-04-07 09:30:00,55.79,56.45,55.51,55.65,17067.0,55.79,56.45,55.51,55.65,17067.0
2016-04-07 10:00:00,55.65,55.96,55.58,55.72,141455.0,55.65,55.96,55.58,55.72,141455.0
2016-04-07 11:00:00,55.7,55.72,55.31,55.51,92082.0,55.7,55.72,55.31,55.51,92082.0
2016-04-07 12:00:00,55.5,55.61,55.44,55.49,72606.0,55.5,55.61,55.44,55.49,72606.0
2016-04-07 13:00:00,55.5,55.81,55.43,55.48,91039.0,55.5,55.81,55.43,55.48,91039.0
2016-04-07 14:00:00,55.45,55.75,55.37,55.49,147141.0,55.45,55.75,55.37,55.49,147141.0
2016-04-07 15:00:00,55.49,55.71,55.42,55.55,228017.0,55.49,55.71,55.42,55.55,228017.0
2016-04-08 09:30:00,55.52,56.03,54.4,54.8,96348.0,55.52,56.03,54.4,54.8,96348.0
2016-04-08 10:00:00,54.91,55.12,54.75,54.8,129739.0,54.91,55.12,54.75,54.8,129739.0
2016-04-08 11:00:00,54.78,55.01,54.55,54.63,106632.0,54.78,55.01,54.55,54.63,106632.0
2016-04-08 12:00:00,54.6,54.79,54.32,54.43,43292.0,54.6,54.79,54.32,54.43,43292.0
2016-04-08 13:00:00,54.42,54.61,54.31,54.5,54610.0,54.42,54.61,54.31,54.5,54610.0
2016-04-08 14:00:00,54.51,54.71,54.45,54.57,63308.0,54.51,54.71,54.45,54.57,63308.0
2016-04-08 15:00:00,54.54,54.59,54.3,54.56,185140.0,54.54,54.59,54.3,54.56,185140.0
2016-04-11 09:30:00,54.95,55.18,54.57,55.06,164152.0,54.95,55.18,54.57,55.06,164152.0
2016-04-11 10:00:00,55.19,55.57,54.84,54.84,124511.0,55.19,55.57,54.84,54.84,124511.0
2016-04-11 11:00:00,54.84,55.1,54.56,54.81,91127.0,54.84,55.1,54.56,54.81,91127.0
2016-04-11 12:00:00,54.82,55.04,54.62,54.99,34779.0,54.82,55.04,54.62,54.99,34779.0
2016-04-11 13:00:00,55.02,55.36,55.0,55.13,62798.0,55.02,55.36,55.0,55.13,62798.0
2016-04-11 14:00:00,55.19,55.58,55.12,55.56,175024.0,55.19,55.58,55.12,55.56,175024.0
2016-04-11 15:00:00,55.54,55.7,55.03,55.06,249252.0,55.54,55.7,55.03,55.06,249252.0
2016-04-12 09:30:00,54.86,54.95,53.94,54.63,35803.0,54.86,54.95,53.94,54.63,35803.0
2016-04-12 10:00:00,54.59,54.78,53.94,54.74,87215.0,54.59,54.78,53.94,54.74,87215.0
2016-04-12 11:00:00,54.72,54.93,54.5,54.69,78817.0,54.72,54.93,54.5,54.69,78817.0
2016-04-12 12:00:00,54.74,54.98,54.53,54.88,73080.0,54.74,54.98,54.53,54.88,73080.0
2016-04-12 13:00:00,54.88,54.9,54.57,54.83,99332.0,54.88,54.9,54.57,54.83,99332.0
2016-04-12 14:00:00,54.81,55.04,54.69,55.0,79388.0,54.81,55.04,54.69,55.0,79388.0
2016-04-12 15:00:00,55.0,55.27,54.99,55.14,165970.0,55.0,55.27,54.99,55.14,165970.0
2016-04-13 09:30:00,55.28,55.71,55.02,55.4,16515.0,55.28,55.71,55.02,55.4,16515.0
2016-04-13 10:00:00,55.41,56.04,55.41,55.52,89717.0,55.41,56.04,55.41,55.52,89717.0
2016-04-13 11:00:00,55.57,56.0,55.54,55.93,112960.0,55.57,56.0,55.54,55.93,112960.0
2016-04-13 12:00:00,55.93,55.95,55.7,55.9,47041.0,55.93,55.95,55.7,55.9,47041.0
2016-04-13 13:00:00,55.92,56.0,55.56,55.61,73211.0,55.92,56.0,55.56,55.61,73211.0
2016-04-13 14:00:00,55.61,56.3,55.6,56.28,262510.0,55.61,56.3,55.6,56.28,262510.0
2016-04-13 15:00:00,56.29,56.72,56.23,56.5,311483.0,56.29,56.72,56.23,56.5,311483.0
2016-04-14 09:30:00,56.42,56.98,56.05,56.61,157381.0,56.42,56.98,56.05,56.61,157381.0
2016-04-14 10:00:00,56.69,58.09,56.55,57.71,250805.0,56.69,58.09,56.55,57.71,250805.0
2016-04-14 11:00:00,57.69,58.34,57.5,58.07,415129.0,57.69,58.34,57.5,58.07,415129.0
2016-04-14 12:00:00,58.15,58.15,57.76,58.01,295807.0,58.15,58.15,57.76,58.01,295807.0
2016-04-14 13:00:00,57.98,58.07,57.44,57.44,253402.0,57.98,58.07,57.44,57.44,253402.0
2016-04-14 14:00:00,57.44,57.55,57.26,57.42,111495.0,57.44,57.55,57.26,57.42,111495.0
2016-04-14 15:00:00,57.4,57.47,57.13,57.35,233245.0,57.4,57.47,57.13,57.35,233245.0
2016-04-15 09:30:00,57.26,57.57,56.9,57.37,29213.0,57.26,57.57,56.9,57.37,29213.0
2016-04-15 10:00:00,57.33,58.09,57.18,57.81,106386.0,57.33,58.09,57.18,57.81,106386.0
2016-04-15 11:00:00,57.83,58.24,57.62,57.86,249597.0,57.83,58.24,57.62,57.86,249597.0
2016-04-15 12:00:00,57.86,58.37,57.7,58.3,98581.0,57.86,58.37,57.7,58.3,98581.0
2016-04-15 13:00:00,58.31,58.6,58.21,58.32,59926.0,58.31,58.6,58.21,58.32,59926.0
2016-04-15 14:00:00,58.38,58.52,58.18,58.2,71117.0,58.38,58.52,58.18,58.2,71117.0
2016-04-15 15:00:00,58.2,58.36,58.03,58.14,182617.0,58.2,58.36,58.03,58.14,182617.0
2016-04-18 09:30:00,57.93,58.07,57.7,57.86,37491.0,57.93,58.07,57.7,57.86,37491.0
2016-04-18 10:00:00,57.84,58.84,57.84,58.35,163870.0,57.84,58.84,57.84,58.35,163870.0
2016-04-18 11:00:00,58.4,58.63,58.31,58.38,94450.0,58.4,58.63,58.31,58.38,94450.0
2016-04-18 12:00:00,58.4,58.67,58.39,58.66,156160.0,58.4,58.67,58.39,58.66,156160.0
2016-04-18 13:00:00,58.67,58.92,58.6,58.61,193132.0,58.67,58.92,58.6,58.61,193132.0
2016-04-18 14:00:00,58.6,58.67,58.33,58.48,145485.0,58.6,58.67,58.33,58.48,145485.0
2016-04-18 15:00:00,58.52,58.66,58.43,58.52,200159.0,58.52,58.66,58.43,58.52,200159.0
2016-04-19 09:30:00,58.49,58.83,58.29,58.75,34330.0,58.49,58.83,58.29,58.75,34330.0
2016-04-19 10:00:00,58.75,58.94,58.35,58.35,123817.0,58.75,58.94,58.35,58.35,123817.0
2016-04-19 11:00:00,58.37,58.45,58.06,58.2,120994.0,58.37,58.45,58.06,58.2,120994.0
2016-04-19 12:00:00,58.2,58.52,58.13,58.5,46712.0,58.2,58.52,58.13,58.5,46712.0
2016-04-19 13:00:00,58.52,58.58,58.14,58.41,182323.0,58.52,58.58,58.14,58.41,182323.0
2016-04-19 14:00:00,58.39,58.45,58.06,58.09,98245.0,58.39,58.45,58.06,58.09,98245.0
2016-04-19 15:00:00,58.06,58.3,57.95,58.07,293308.0,58.06,58.3,57.95,58.07,293308.0
2016-04-20 09:30:00,58.2,58.2,57.52,57.72,43125.0,58.2,58.2,57.52,57.72,43125.0
2016-04-20 10:00:00,57.8,57.81,57.29,57.7,98614.0,57.8,57.81,57.29,57.7,98614.0
2016-04-20 11:00:00,57.71,58.05,57.71,57.93,60577.0,57.71,58.05,57.71,57.93,60577.0
2016-04-20 12:00:00,57.93,58.25,57.9,58.18,75201.0,57.93,58.25,57.9,58.18,75201.0
2016-04-20 13:00:00,58.21,58.71,58.2,58.64,80369.0,58.21,58.71,58.2,58.64,80369.0
2016-04-20 14:00:00,58.64,58.67,58.31,58.61,73385.0,58.64,58.67,58.31,58.61,73385.0
2016-04-20 15:00:00,58.61,58.72,58.27,58.3,197006.0,58.61,58.72,58.27,58.3,197006.0
2016-04-21 09:30:00,58.26,58.47,58.05,58.47,9480.0,58.26,58.47,58.05,58.47,9480.0
2016-04-21 10:00:00,58.39,58.87,58.17,58.63,27854.0,58.39,58.87,58.17,58.63,27854.0
2016-04-21 11:00:00,58.68,58.81,58.15,58.15,44098.0,58.68,58.81,58.15,58.15,44098.0
2016-04-21 12:00:00,58.15,58.39,57.98,58.29,40006.0,58.15,58.39,57.98,58.29,40006.0
2016-04-21 13:00:00,58.29,58.33,57.84,57.87,44433.0,58.29,58.33,57.84,57.87,44433.0
2016-04-21 14:00:00,57.85,57.91,57.36,57.39,126168.0,57.85,57.91,57.36,57.39,126168.0
2016-04-21 15:00:00,57.37,57.61,57.22,57.61,263253.0,57.37,57.61,57.22,57.61,263253.0
2016-04-22 09:30:00,57.41,58.0,57.35,57.97,13796.0,57.41,58.0,57.35,57.97,13796.0
2016-04-22 10:00:00,57.96,57.96,57.07,57.17,35579.0,57.96,57.96,57.07,57.17,35579.0
2016-04-22 11:00:00,57.21,57.53,57.14,57.52,89271.0,57.21,57.53,57.14,57.52,89271.0
2016-04-22 12:00:00,57.58,57.82,57.33,57.58,50042.0,57.58,57.82,57.33,57.58,50042.0
2016-04-22 13:00:00,57.54,57.64,57.34,57.44,50355.0,57.54,57.64,57.34,57.44,50355.0
2016-04-22 14:00:00,57.43,57.73,57.42,57.52,82688.0,57.43,57.73,57.42,57.52,82688.0
2016-04-22 15:00:00,57.54,57.54,57.27,57.46,146937.0,57.54,57.54,57.27,57.46,146937.0
2016-04-25 09:30:00,57.48,57.48,55.96,56.08,79741.0,57.48,57.48,55.96,56.08,79741.0
2016-04-25 10:00:00,56.07,56.57,55.95,56.05,146275.0,56.07,56.57,55.95,56.05,146275.0
2016-04-25 11:00:00,56.07,56.32,55.85,55.91,121184.0,56.07,56.32,55.85,55.91,121184.0
2016-04-25 12:00:00,55.94,56.4,55.94,56.31,61054.0,55.94,56.4,55.94,56.31,61054.0
2016-04-25 13:00:00,56.34,56.52,56.3,56.41,83519.0,56.34,56.52,56.3,56.41,83519.0
2016-04-25 14:00:00,56.41,56.45,56.27,56.3,108784.0,56.41,56.45,56.27,56.3,108784.0
2016-04-25 15:00:00,56.3,56.4,56.12,56.26,175570.0,56.3,56.4,56.12,56.26,175570.0
2016-04-26 09:30:00,56.26,56.9,56.0,56.79,49499.0,56.26,56.9,56.0,56.79,49499.0
2016-04-26 10:00:00,56.79,56.86,56.23,56.71,100265.0,56.79,56.86,56.23,56.71,100265.0
2016-04-26 11:00:00,56.63,57.37,56.45,57.23,130637.0,56.63,57.37,56.45,57.23,130637.0
2016-04-26 12:00:00,57.26,57.34,57.11,57.13,61183.0,57.26,57.34,57.11,57.13,61183.0
2016-04-26 13:00:00,57.17,57.18,56.87,56.89,67894.0,57.17,57.18,56.87,56.89,67894.0
2016-04-26 14:00:00,56.91,57.33,56.91,57.29,138973.0,56.91,57.33,56.91,57.29,138973.0
2016-04-26 15:00:00,57.29,57.36,57.03,57.12,351085.0,57.29,57.36,57.03,57.12,351085.0
2016-04-27 09:30:00,56.92,57.74,56.71,57.73,23384.0,56.92,57.74,56.71,57.73,23384.0
2016-04-27 10:00:00,57.79,57.89,56.88,57.43,171893.0,57.79,57.89,56.88,57.43,171893.0
2016-04-27 11:00:00,57.45,57.65,57.0,57.12,68506.0,57.45,57.65,57.0,57.12,68506.0
2016-04-27 12:00:00,57.09,57.2,56.97,57.11,45934.0,57.09,57.2,56.97,57.11,45934.0
2016-04-27 13:00:00,57.1,57.22,56.99,57.16,100076.0,57.1,57.22,56.99,57.16,100076.0
2016-04-27 14:00:00,57.09,57.64,57.07,57.42,56634.0,57.09,57.64,57.07,57.42,56634.0
2016-04-27 15:00:00,57.41,58.0,57.4,57.86,257072.0,57.41,58.0,57.4,57.86,257072.0
2016-04-28 09:30:00,57.39,57.83,56.98,57.66,11772.0,57.39,57.83,56.98,57.66,11772.0
2016-04-28 10:00:00,57.64,57.93,57.55,57.62,36224.0,57.64,57.93,57.55,57.62,36224.0
2016-04-28 11:00:00,57.65,57.88,57.57,57.7,37625.0,57.65,57.88,57.57,57.7,37625.0
2016-04-28 12:00:00,57.69,57.77,57.41,57.43,55463.0,57.69,57.77,57.41,57.43,55463.0
2016-04-28 13:00:00,57.46,57.76,57.41,57.73,33874.0,57.46,57.76,57.41,57.73,33874.0
2016-04-28 14:00:00,57.73,57.79,57.09,57.12,51836.0,57.73,57.79,57.09,57.12,51836.0
2016-04-28 15:00:00,57.06,57.14,56.72,56.86,236785.0,57.06,57.14,56.72,56.86,236785.0
2016-04-29 09:30:00,56.54,56.83,55.9,56.2,35030.0,56.54,56.83,55.9,56.2,35030.0
2016-04-29 10:00:00,56.22,56.71,56.02,56.65,78839.0,56.22,56.71,56.02,56.65,78839.0
2016-04-29 11:00:00,56.67,56.67,56.28,56.43,42830.0,56.67,56.67,56.28,56.43,42830.0
2016-04-29 12:00:00,56.46,56.8,56.36,56.71,38766.0,56.46,56.8,56.36,56.71,38766.0
2016-04-29 13:00:00,56.69,56.84,56.65,56.7,90680.0,56.69,56.84,56.65,56.7,90680.0
2016-04-29 14:00:00,56.7,56.78,56.42,56.73,86558.0,56.7,56.78,56.42,56.73,86558.0
2016-04-29 15:00:00,56.72,57.21,56.67,56.96,288922.0,56.72,57.21,56.67,56.96,288922.0
2016-05-02 09:30:00,57.34,57.5,56.95,57.32,21062.0,57.34,57.5,56.95,57.32,21062.0
2016-05-02 10:00:00,57.34,57.67,57.32,57.48,38264.0,57.34,57.67,57.32,57.48,38264.0
2016-05-02 11:00:00,57.53,58.0,57.45,57.8,55948.0,57.53,58.0,57.45,57.8,55948.0
2016-05-02 12:00:00,57.75,57.86,57.65,57.74,60908.0,57.75,57.86,57.65,57.74,60908.0
2016-05-02 13:00:00,57.74,57.99,57.71,57.83,32349.0,57.74,57.99,57.71,57.83,32349.0
2016-05-02 14:00:00,57.83,58.03,57.82,57.93,44704.0,57.83,58.03,57.82,57.93,44704.0
2016-05-02 15:00:00,57.93,57.98,57.68,57.71,134214.0,57.93,57.98,57.68,57.71,134214.0
2016-05-03 09:30:00,57.63,58.92,57.07,57.25,31494.0,57.63,58.92,57.07,57.25,31494.0
2016-05-03 10:00:00,57.23,57.37,56.59,56.67,117052.0,57.23,57.37,56.59,56.67,117052.0
2016-05-03 11:00:00,56.66,56.96,56.51,56.88,64340.0,56.66,56.96,56.51,56.88,64340.0
2016-05-03 12:00:00,56.91,57.04,56.78,57.03,39865.0,56.91,57.04,56.78,57.03,39865.0
2016-05-03 13:00:00,57.02,57.51,57.0,57.26,42780.0,57.02,57.51,57.0,57.26,42780.0
2016-05-03 14:00:00,57.25,57.5,57.19,57.42,53926.0,57.25,57.5,57.19,57.42,53926.0
2016-05-03 15:00:00,57.42,57.48,57.25,57.3,196572.0,57.42,57.48,57.25,57.3,196572.0
2016-05-04 09:30:00,56.59,57.77,56.42,57.61,42581.0,56.59,57.77,56.42,57.61,42581.0
2016-05-04 10:00:00,57.59,57.84,57.11,57.42,49485.0,57.59,57.84,57.11,57.42,49485.0
2016-05-04 11:00:00,57.38,57.68,57.16,57.41,126092.0,57.38,57.68,57.16,57.41,126092.0
2016-05-04 12:00:00,57.42,57.43,56.97,57.02,32397.0,57.42,57.43,56.97,57.02,32397.0
2016-05-04 13:00:00,57.02,57.36,57.0,57.21,59300.0,57.02,57.36,57.0,57.21,59300.0
2016-05-04 14:00:00,57.21,57.54,57.08,57.54,120204.0,57.21,57.54,57.08,57.54,120204.0
2016-05-04 15:00:00,57.54,57.82,57.43,57.67,162140.0,57.54,57.82,57.43,57.67,162140.0
2016-05-05 09:30:00,57.52,57.77,56.33,56.63,83338.0,57.52,57.77,56.33,56.63,83338.0
2016-05-05 10:00:00,56.67,56.85,56.0,56.05,111300.0,56.67,56.85,56.0,56.05,111300.0
2016-05-05 11:00:00,56.05,56.34,56.02,56.08,62602.0,56.05,56.34,56.02,56.08,62602.0
2016-05-05 12:00:00,56.11,56.23,56.02,56.11,58714.0,56.11,56.23,56.02,56.11,58714.0
2016-05-05 13:00:00,56.07,56.1,55.77,55.94,112078.0,56.07,56.1,55.77,55.94,112078.0
2016-05-05 14:00:00,55.95,56.13,55.94,56.02,99679.0,55.95,56.13,55.94,56.02,99679.0
2016-05-05 15:00:00,56.02,56.07,55.59,55.62,366500.0,56.02,56.07,55.59,55.62,366500.0
2016-05-06 09:30:00,55.51,55.54,54.85,54.91,33130.0,55.51,55.54,54.85,54.91,33130.0
2016-05-06 10:00:00,54.95,54.97,54.3,54.31,63662.0,54.95,54.97,54.3,54.31,63662.0
2016-05-06 11:00:00,54.29,54.31,53.99,54.09,143045.0,54.29,54.31,53.99,54.09,143045.0
2016-05-06 12:00:00,54.07,54.12,53.83,54.12,197643.0,54.07,54.12,53.83,54.12,197643.0
2016-05-06 13:00:00,54.14,54.69,54.08,54.36,219611.0,54.14,54.69,54.08,54.36,219611.0
2016-05-06 14:00:00,54.38,54.68,54.15,54.58,294574.0,54.38,54.68,54.15,54.58,294574.0
2016-05-06 15:00:00,54.56,54.71,54.43,54.52,312761.0,54.56,54.71,54.43,54.52,312761.0
2016-05-09 09:30:00,55.02,56.63,54.8,56.63,91539.0,55.02,56.63,54.8,56.63,91539.0
2016-05-09 10:00:00,56.63,56.9,56.33,56.71,130671.0,56.63,56.9,56.33,56.71,130671.0
2016-05-09 11:00:00,56.75,56.84,56.29,56.79,49428.0,56.75,56.84,56.29,56.79,49428.0
2016-05-09 12:00:00,56.76,56.9,56.6,56.68,59384.0,56.76,56.9,56.6,56.68,59384.0
2016-05-09 13:00:00,56.67,56.72,56.54,56.6,85143.0,56.67,56.72,56.54,56.6,85143.0
2016-05-09 14:00:00,56.6,57.1,56.6,57.08,47851.0,56.6,57.1,56.6,57.08,47851.0
2016-05-09 15:00:00,57.07,57.14,56.74,56.76,170701.0,57.07,57.14,56.74,56.76,170701.0
2016-05-10 09:30:00,56.5,56.64,55.84,56.5,61064.0,56.5,56.64,55.84,56.5,61064.0
2016-05-10 10:00:00,56.53,56.76,56.45,56.5,115517.0,56.53,56.76,56.45,56.5,115517.0
2016-05-10 11:00:00,56.48,56.5,55.83,56.22,88228.0,56.48,56.5,55.83,56.22,88228.0
2016-05-10 12:00:00,56.23,56.61,56.21,56.51,50738.0,56.23,56.61,56.21,56.51,50738.0
2016-05-10 13:00:00,56.47,56.68,56.47,56.61,53055.0,56.47,56.68,56.47,56.61,53055.0
2016-05-10 14:00:00,56.6,56.65,56.29,56.38,88895.0,56.6,56.65,56.29,56.38,88895.0
2016-05-10 15:00:00,56.41,56.62,56.35,56.58,173648.0,56.41,56.62,56.35,56.58,173648.0
2016-05-11 09:30:00,55.87,55.87,54.87,55.0,127564.0,55.87,55.87,54.87,55.0,127564.0
2016-05-11 10:00:00,55.0,55.12,54.53,54.55,271509.0,55.0,55.12,54.53,54.55,271509.0
2016-05-11 11:00:00,54.56,54.63,53.2,53.9,325795.0,54.56,54.63,53.2,53.9,325795.0
2016-05-11 12:00:00,53.88,54.03,53.74,54.03,133860.0,53.88,54.03,53.74,54.03,133860.0
2016-05-11 13:00:00,54.04,54.11,53.66,53.76,101328.0,54.04,54.11,53.66,53.76,101328.0
2016-05-11 14:00:00,53.75,53.77,53.1,53.14,134505.0,53.75,53.77,53.1,53.14,134505.0
2016-05-11 15:00:00,53.16,53.22,52.98,53.05,335611.0,53.16,53.22,52.98,53.05,335611.0
2016-05-12 09:30:00,53.03,53.04,52.15,52.91,166008.0,53.03,53.04,52.15,52.91,166008.0
2016-05-12 10:00:00,52.95,53.29,52.56,52.91,191456.0,52.95,53.29,52.56,52.91,191456.0
2016-05-12 11:00:00,52.93,53.04,52.64,53.02,224416.0,52.93,53.04,52.64,53.02,224416.0
2016-05-12 12:00:00,53.0,53.24,52.96,53.22,114882.0,53.0,53.24,52.96,53.22,114882.0
2016-05-12 13:00:00,53.24,53.57,52.98,53.55,141504.0,53.24,53.57,52.98,53.55,141504.0
2016-05-12 14:00:00,53.57,54.01,53.53,53.72,208013.0,53.57,54.01,53.53,53.72,208013.0
2016-05-12 15:00:00,53.71,53.74,53.43,53.51,375819.0,53.71,53.74,53.43,53.51,375819.0
2016-05-13 09:30:00,53.26,53.61,52.56,52.56,146555.0,53.26,53.61,52.56,52.56,146555.0
2016-05-13 10:00:00,52.66,53.46,52.53,53.38,166003.0,52.66,53.46,52.53,53.38,166003.0
2016-05-13 11:00:00,53.44,53.6,53.07,53.22,403231.0,53.44,53.6,53.07,53.22,403231.0
2016-05-13 12:00:00,53.2,53.23,52.66,53.04,205605.0,53.2,53.23,52.66,53.04,205605.0
2016-05-13 13:00:00,53.04,53.15,52.28,52.28,178638.0,53.04,53.15,52.28,52.28,178638.0
2016-05-13 14:00:00,52.28,52.68,51.86,52.15,264083.0,52.28,52.68,51.86,52.15,264083.0
2016-05-13 15:00:00,52.15,52.31,51.9,52.0,503815.0,52.15,52.31,51.9,52.0,503815.0
2016-05-16 09:30:00,52.1,52.88,51.8,52.23,169262.0,52.1,52.88,51.8,52.23,169262.0
2016-05-16 10:00:00,52.31,52.48,51.95,52.29,195498.0,52.31,52.48,51.95,52.29,195498.0
2016-05-16 11:00:00,52.31,53.98,52.27,53.97,543817.0,52.31,53.98,52.27,53.97,543817.0
2016-05-16 12:00:00,53.94,53.98,53.29,53.69,233180.0,53.94,53.98,53.29,53.69,233180.0
2016-05-16 13:00:00,53.77,54.19,53.48,53.9,181254.0,53.77,54.19,53.48,53.9,181254.0
2016-05-16 14:00:00,53.91,53.92,53.44,53.49,190581.0,53.91,53.92,53.44,53.49,190581.0
2016-05-16 15:00:00,53.46,53.61,53.31,53.46,316242.0,53.46,53.61,53.31,53.46,316242.0
2016-05-17 09:30:00,55.48,55.5,53.34,53.71,506383.0,55.48,55.5,53.34,53.71,506383.0
2016-05-17 10:00:00,53.63,54.31,53.23,54.29,398354.0,53.63,54.31,53.23,54.29,398354.0
2016-05-17 11:00:00,54.3,54.3,53.11,53.48,257355.0,54.3,54.3,53.11,53.48,257355.0
2016-05-17 12:00:00,53.43,53.5,52.95,53.47,137299.0,53.43,53.5,52.95,53.47,137299.0
2016-05-17 13:00:00,53.47,53.49,53.02,53.02,139945.0,53.47,53.49,53.02,53.02,139945.0
2016-05-17 14:00:00,53.01,53.01,52.15,52.75,259247.0,53.01,53.01,52.15,52.75,259247.0
2016-05-17 15:00:00,52.75,53.01,52.64,52.73,511757.0,52.75,53.01,52.64,52.73,511757.0
2016-05-18 09:30:00,52.15,52.66,51.19,52.56,283793.0,52.15,52.66,51.19,52.56,283793.0
2016-05-18 10:00:00,52.57,53.17,51.84,52.6,454682.0,52.57,53.17,51.84,52.6,454682.0
2016-05-18 11:00:00,52.6,52.67,51.73,51.75,373656.0,52.6,52.67,51.73,51.75,373656.0
2016-05-18 12:00:00,51.75,52.15,51.58,52.14,240233.0,51.75,52.15,51.58,52.14,240233.0
2016-05-18 13:00:00,52.16,52.54,52.06,52.29,167831.0,52.16,52.54,52.06,52.29,167831.0
2016-05-18 14:00:00,52.26,52.26,51.32,52.01,303665.0,52.26,52.26,51.32,52.01,303665.0
2016-05-18 15:00:00,51.99,52.15,51.29,51.69,476609.0,51.99,52.15,51.29,51.69,476609.0
2016-05-19 09:30:00,52.0,53.27,52.0,53.0,109923.0,52.0,53.27,52.0,53.0,109923.0
2016-05-19 10:00:00,53.04,53.42,52.69,53.18,158694.0,53.04,53.42,52.69,53.18,158694.0
2016-05-19 11:00:00,53.18,53.55,52.96,53.25,93593.0,53.18,53.55,52.96,53.25,93593.0
2016-05-19 12:00:00,53.23,53.23,52.88,53.07,115103.0,53.23,53.23,52.88,53.07,115103.0
2016-05-19 13:00:00,53.05,53.31,53.04,53.27,48288.0,53.05,53.31,53.04,53.27,48288.0
2016-05-19 14:00:00,53.2,53.44,53.1,53.32,109775.0,53.2,53.44,53.1,53.32,109775.0
2016-05-19 15:00:00,53.32,53.65,53.07,53.31,717051.0,53.32,53.65,53.07,53.31,717051.0
2016-05-20 09:30:00,51.99,54.45,51.92,54.15,324480.0,51.99,54.45,51.92,54.15,324480.0
2016-05-20 10:00:00,54.14,54.32,53.39,53.64,150870.0,54.14,54.32,53.39,53.64,150870.0
2016-05-20 11:00:00,53.62,53.99,53.09,53.39,335601.0,53.62,53.99,53.09,53.39,335601.0
2016-05-20 12:00:00,53.42,53.76,53.15,53.59,107880.0,53.42,53.76,53.15,53.59,107880.0
2016-05-20 13:00:00,53.56,53.86,53.41,53.65,131588.0,53.56,53.86,53.41,53.65,131588.0
2016-05-20 14:00:00,53.65,54.08,53.53,53.94,105176.0,53.65,54.08,53.53,53.94,105176.0
2016-05-20 15:00:00,53.94,54.21,53.77,54.07,380532.0,53.94,54.21,53.77,54.07,380532.0
2016-05-23 09:30:00,54.32,55.45,53.87,55.06,95690.0,54.32,55.45,53.87,55.06,95690.0
2016-05-23 10:00:00,55.07,55.48,54.39,54.44,163643.0,55.07,55.48,54.39,54.44,163643.0
2016-05-23 11:00:00,54.46,54.8,54.3,54.4,98143.0,54.46,54.8,54.3,54.4,98143.0
2016-05-23 12:00:00,54.41,54.92,54.41,54.68,105746.0,54.41,54.92,54.41,54.68,105746.0
2016-05-23 13:00:00,54.68,54.76,54.4,54.5,128690.0,54.68,54.76,54.4,54.5,128690.0
2016-05-23 14:00:00,54.51,54.63,54.43,54.48,189225.0,54.51,54.63,54.43,54.48,189225.0
2016-05-23 15:00:00,54.48,54.78,54.48,54.62,447854.0,54.48,54.78,54.48,54.62,447854.0
2016-05-24 09:30:00,54.5,55.75,54.28,55.28,130737.0,54.5,55.75,54.28,55.28,130737.0
2016-05-24 10:00:00,55.32,55.66,55.19,55.52,296468.0,55.32,55.66,55.19,55.52,296468.0
2016-05-24 11:00:00,55.53,55.89,55.4,55.84,180141.0,55.53,55.89,55.4,55.84,180141.0
2016-05-24 12:00:00,55.84,56.11,55.76,55.96,159675.0,55.84,56.11,55.76,55.96,159675.0
2016-05-24 13:00:00,55.97,56.16,55.86,55.92,147343.0,55.97,56.16,55.86,55.92,147343.0
2016-05-24 14:00:00,55.89,56.05,55.75,55.89,168609.0,55.89,56.05,55.75,55.89,168609.0
2016-05-24 15:00:00,55.88,55.99,55.68,55.71,308011.0,55.88,55.99,55.68,55.71,308011.0
2016-05-25 09:30:00,55.57,55.91,54.89,55.63,352196.0,55.57,55.91,54.89,55.63,352196.0
2016-05-25 10:00:00,55.6,56.52,55.57,56.3,259970.0,55.6,56.52,55.57,56.3,259970.0
2016-05-25 11:00:00,56.3,56.66,56.05,56.39,222764.0,56.3,56.66,56.05,56.39,222764.0
2016-05-25 12:00:00,56.42,56.44,56.1,56.12,171286.0,56.42,56.44,56.1,56.12,171286.0
2016-05-25 13:00:00,56.12,56.3,55.89,55.98,254026.0,56.12,56.3,55.89,55.98,254026.0
2016-05-25 14:00:00,55.97,55.97,55.64,55.71,224690.0,55.97,55.97,55.64,55.71,224690.0
2016-05-25 15:00:00,55.72,56.16,55.71,55.91,622099.0,55.72,56.16,55.71,55.91,622099.0
2016-05-26 09:30:00,59.85,60.05,58.9,59.36,779695.0,59.85,60.05,58.9,59.36,779695.0
2016-05-26 10:00:00,59.26,59.97,58.91,58.93,575230.0,59.26,59.97,58.91,58.93,575230.0
2016-05-26 11:00:00,58.98,59.86,58.9,59.79,569338.0,58.98,59.86,58.9,59.79,569338.0
2016-05-26 12:00:00,59.79,60.04,59.71,59.76,216718.0,59.79,60.04,59.71,59.76,216718.0
2016-05-26 13:00:00,59.75,60.02,59.75,60.0,205408.0,59.75,60.02,59.75,60.0,205408.0
2016-05-26 14:00:00,60.01,60.35,59.98,60.23,491144.0,60.01,60.35,59.98,60.23,491144.0
2016-05-26 15:00:00,60.25,60.4,60.0,60.06,735862.0,60.25,60.4,60.0,60.06,735862.0
2016-05-27 09:30:00,60.39,60.5,59.73,60.17,111190.0,60.39,60.5,59.73,60.17,111190.0
2016-05-27 10:00:00,60.14,60.71,60.14,60.39,132401.0,60.14,60.71,60.14,60.39,132401.0
2016-05-27 11:00:00,60.36,60.4,60.16,60.32,103586.0,60.36,60.4,60.16,60.32,103586.0
2016-05-27 12:00:00,60.32,60.75,60.21,60.65,93418.0,60.32,60.75,60.21,60.65,93418.0
2016-05-27 13:00:00,60.64,60.75,60.57,60.73,75450.0,60.64,60.75,60.57,60.73,75450.0
2016-05-27 14:00:00,60.74,60.99,60.61,60.96,73241.0,60.74,60.99,60.61,60.96,73241.0
2016-05-27 15:00:00,60.92,61.01,60.79,60.99,248925.0,60.92,61.01,60.79,60.99,248925.0
2016-05-31 09:30:00,60.21,61.0,60.21,60.53,191520.0,60.21,61.0,60.21,60.53,191520.0
2016-05-31 10:00:00,60.52,60.71,60.16,60.43,258879.0,60.52,60.71,60.16,60.43,258879.0
2016-05-31 11:00:00,60.41,60.73,60.1,60.1,155153.0,60.41,60.73,60.1,60.1,155153.0
2016-05-31 12:00:00,60.12,60.32,60.01,60.13,221117.0,60.12,60.32,60.01,60.13,221117.0
2016-05-31 13:00:00,60.1,60.17,59.84,59.87,165969.0,60.1,60.17,59.84,59.87,165969.0
2016-05-31 14:00:00,59.86,60.39,59.74,60.32,151973.0,59.86,60.39,59.74,60.32,151973.0
2016-05-31 15:00:00,60.31,60.48,60.19,60.38,267520.0,60.31,60.48,60.19,60.38,267520.0
2016-06-01 09:30:00,60.33,60.8,59.87,60.76,68614.0,60.33,60.8,59.87,60.76,68614.0
2016-06-01 10:00:00,60.77,61.85,60.71,61.82,284243.0,60.77,61.85,60.71,61.82,284243.0
2016-06-01 11:00:00,61.83,62.02,61.35,61.86,380516.0,61.83,62.02,61.35,61.86,380516.0
2016-06-01 12:00:00,61.87,62.05,61.57,61.64,122241.0,61.87,62.05,61.57,61.64,122241.0
2016-06-01 13:00:00,61.67,61.94,61.56,61.82,90594.0,61.67,61.94,61.56,61.82,90594.0
2016-06-01 14:00:00,61.81,61.94,61.53,61.86,151136.0,61.81,61.94,61.53,61.86,151136.0
2016-06-01 15:00:00,61.85,62.2,61.76,61.85,441258.0,61.85,62.2,61.76,61.85,441258.0
2016-06-02 09:30:00,61.86,62.72,61.81,62.57,55750.0,61.86,62.72,61.81,62.57,55750.0
2016-06-02 10:00:00,62.61,62.92,61.95,62.03,151952.0,62.61,62.92,61.95,62.03,151952.0
2016-06-02 11:00:00,62.04,62.2,61.64,61.73,111950.0,62.04,62.2,61.64,61.73,111950.0
2016-06-02 12:00:00,61.7,62.06,61.44,61.94,104922.0,61.7,62.06,61.44,61.94,104922.0
2016-06-02 13:00:00,61.94,62.38,61.92,62.26,51617.0,61.94,62.38,61.92,62.26,51617.0
2016-06-02 14:00:00,62.3,62.53,62.22,62.41,79084.0,62.3,62.53,62.22,62.41,79084.0
2016-06-02 15:00:00,62.42,62.59,62.34,62.38,168090.0,62.42,62.59,62.34,62.38,168090.0
2016-06-03 09:30:00,62.28,62.74,61.98,62.22,29603.0,62.28,62.74,61.98,62.22,29603.0
2016-06-03 10:00:00,62.21,62.46,61.77,62.06,149705.0,62.21,62.46,61.77,62.06,149705.0
2016-06-03 11:00:00,62.06,62.12,61.67,62.11,79382.0,62.06,62.12,61.67,62.11,79382.0
2016-06-03 12:00:00,62.12,62.14,61.89,62.0,50287.0,62.12,62.14,61.89,62.0,50287.0
2016-06-03 13:00:00,61.99,62.32,61.88,62.24,83027.0,61.99,62.32,61.88,62.24,83027.0
2016-06-03 14:00:00,62.22,62.62,62.16,62.41,79139.0,62.22,62.62,62.16,62.41,79139.0
2016-06-03 15:00:00,62.39,62.74,62.38,62.53,214403.0,62.39,62.74,62.38,62.53,214403.0
2016-06-06 09:30:00,62.09,62.87,61.4,62.35,79353.0,62.09,62.87,61.4,62.35,79353.0
2016-06-06 10:00:00,62.3,62.55,61.9,62.07,132107.0,62.3,62.55,61.9,62.07,132107.0
2016-06-06 11:00:00,62.05,62.17,61.68,62.05,135741.0,62.05,62.17,61.68,62.05,135741.0
2016-06-06 12:00:00,62.03,62.34,61.89,62.31,78968.0,62.03,62.34,61.89,62.31,78968.0
2016-06-06 13:00:00,62.29,62.81,62.25,62.66,84607.0,62.29,62.81,62.25,62.66,84607.0
2016-06-06 14:00:00,62.66,62.87,62.52,62.87,109142.0,62.66,62.87,62.52,62.87,109142.0
2016-06-06 15:00:00,62.83,62.87,62.64,62.72,272878.0,62.83,62.87,62.64,62.72,272878.0
2016-06-07 09:30:00,62.82,62.92,62.43,62.77,26388.0,62.82,62.92,62.43,62.77,26388.0
2016-06-07 10:00:00,62.66,62.76,62.35,62.7,186942.0,62.66,62.76,62.35,62.7,186942.0
2016-06-07 11:00:00,62.7,63.49,62.69,63.44,181185.0,62.7,63.49,62.69,63.44,181185.0
2016-06-07 12:00:00,63.44,63.65,63.39,63.65,65655.0,63.44,63.65,63.39,63.65,65655.0
2016-06-07 13:00:00,63.63,63.7,63.47,63.47,94389.0,63.63,63.7,63.47,63.47,94389.0
2016-06-07 14:00:00,63.47,63.66,63.38,63.62,71670.0,63.47,63.66,63.38,63.62,71670.0
2016-06-07 15:00:00,63.62,63.84,63.54,63.67,466822.0,63.62,63.84,63.54,63.67,466822.0
2016-06-08 09:30:00,63.6,64.06,63.1,63.37,20609.0,63.6,64.06,63.1,63.37,20609.0
2016-06-08 10:00:00,63.41,63.84,63.23,63.59,122496.0,63.41,63.84,63.23,63.59,122496.0
2016-06-08 11:00:00,63.57,64.22,63.48,64.19,125497.0,63.57,64.22,63.48,64.19,125497.0
2016-06-08 12:00:00,64.2,64.5,64.19,64.32,96386.0,64.2,64.5,64.19,64.32,96386.0
2016-06-08 13:00:00,64.32,64.34,64.06,64.21,53255.0,64.32,64.34,64.06,64.21,53255.0
2016-06-08 14:00:00,64.22,64.34,64.13,64.31,71439.0,64.22,64.34,64.13,64.31,71439.0
2016-06-08 15:00:00,64.3,64.51,64.28,64.39,283032.0,64.3,64.51,64.28,64.39,283032.0
2016-06-09 09:30:00,64.33,64.47,63.75,64.13,70967.0,64.33,64.47,63.75,64.13,70967.0
2016-06-09 10:00:00,64.18,64.22,63.64,63.74,90484.0,64.18,64.22,63.64,63.74,90484.0
2016-06-09 11:00:00,63.74,64.1,63.71,64.0,103453.0,63.74,64.1,63.71,64.0,103453.0
2016-06-09 12:00:00,63.99,64.21,63.91,64.21,63904.0,63.99,64.21,63.91,64.21,63904.0
2016-06-09 13:00:00,64.21,64.32,63.91,64.29,69011.0,64.21,64.32,63.91,64.29,69011.0
2016-06-09 14:00:00,64.3,64.43,64.03,64.28,80885.0,64.3,64.43,64.03,64.28,80885.0
2016-06-09 15:00:00,64.28,64.51,64.21,64.4,238137.0,64.28,64.51,64.21,64.4,238137.0
2016-06-10 09:30:00,64.14,64.23,63.62,64.02,111502.0,64.14,64.23,63.62,64.02,111502.0
2016-06-10 10:00:00,64.02,64.29,63.29,63.84,400149.0,64.02,64.29,63.29,63.84,400149.0
2016-06-10 11:00:00,63.88,63.98,63.73,63.87,139486.0,63.88,63.98,63.73,63.87,139486.0
2016-06-10 12:00:00,63.88,63.96,63.7,63.83,123014.0,63.88,63.96,63.7,63.83,123014.0
2016-06-10 13:00:00,63.82,63.9,63.64,63.77,104992.0,63.82,63.9,63.64,63.77,104992.0
2016-06-10 14:00:00,63.75,63.82,63.46,63.66,113513.0,63.75,63.82,63.46,63.66,113513.0
2016-06-10 15:00:00,63.68,63.92,63.61,63.91,285912.0,63.68,63.92,63.61,63.91,285912.0
2016-06-13 09:30:00,63.46,64.33,62.83,63.57,57040.0,63.46,64.33,62.83,63.57,57040.0
2016-06-13 10:00:00,63.52,63.73,63.27,63.44,96563.0,63.52,63.73,63.27,63.44,96563.0
2016-06-13 11:00:00,63.43,63.55,63.13,63.23,85946.0,63.43,63.55,63.13,63.23,85946.0
2016-06-13 12:00:00,63.21,63.81,63.11,63.68,55871.0,63.21,63.81,63.11,63.68,55871.0
2016-06-13 13:00:00,63.67,63.69,63.35,63.4,147585.0,63.67,63.69,63.35,63.4,147585.0
2016-06-13 14:00:00,63.42,63.67,63.32,63.47,82927.0,63.42,63.67,63.32,63.47,82927.0
2016-06-13 15:00:00,63.43,63.57,63.28,63.37,239887.0,63.43,63.57,63.28,63.37,239887.0
2016-06-14 09:30:00,63.33,63.43,62.71,62.71,50625.0,63.33,63.43,62.71,62.71,50625.0
2016-06-14 10:00:00,62.77,63.0,62.1,62.5,176182.0,62.77,63.0,62.1,62.5,176182.0
2016-06-14 11:00:00,62.5,63.05,62.47,62.88,69094.0,62.5,63.05,62.47,62.88,69094.0
2016-06-14 12:00:00,62.91,63.48,62.88,63.04,57642.0,62.91,63.48,62.88,63.04,57642.0
2016-06-14 13:00:00,63.03,63.24,62.85,62.85,81318.0,63.03,63.24,62.85,62.85,81318.0
2016-06-14 14:00:00,62.86,63.14,62.86,62.9,84923.0,62.86,63.14,62.86,62.9,84923.0
2016-06-14 15:00:00,62.9,63.31,62.76,63.16,167921.0,62.9,63.31,62.76,63.16,167921.0
2016-06-15 09:30:00,63.23,63.59,63.04,63.33,60077.0,63.23,63.59,63.04,63.33,60077.0
2016-06-15 10:00:00,63.33,63.9,63.15,63.66,90635.0,63.33,63.9,63.15,63.66,90635.0
2016-06-15 11:00:00,63.64,63.76,63.31,63.52,79833.0,63.64,63.76,63.31,63.52,79833.0
2016-06-15 12:00:00,63.57,63.77,63.5,63.5,53044.0,63.57,63.77,63.5,63.5,53044.0
2016-06-15 13:00:00,63.53,63.77,63.43,63.52,70170.0,63.53,63.77,63.43,63.52,70170.0
2016-06-15 14:00:00,63.55,63.85,63.26,63.82,86351.0,63.55,63.85,63.26,63.82,86351.0
2016-06-15 15:00:00,63.78,63.85,63.36,63.45,163457.0,63.78,63.85,63.36,63.45,163457.0
2016-06-16 09:30:00,63.4,63.61,62.94,63.05,38306.0,63.4,63.61,62.94,63.05,38306.0
2016-06-16 10:00:00,63.02,63.21,62.64,62.85,77649.0,63.02,63.21,62.64,62.85,77649.0
2016-06-16 11:00:00,62.78,63.27,62.74,62.88,50692.0,62.78,63.27,62.74,62.88,50692.0
2016-06-16 12:00:00,62.85,63.27,62.79,63.14,45790.0,62.85,63.27,62.79,63.14,45790.0
2016-06-16 13:00:00,63.15,63.29,62.74,62.89,51533.0,63.15,63.29,62.74,62.89,51533.0
2016-06-16 14:00:00,62.89,63.53,62.88,63.36,90819.0,62.89,63.53,62.88,63.36,90819.0
2016-06-16 15:00:00,63.38,63.58,63.3,63.48,143400.0,63.38,63.58,63.3,63.48,143400.0
2016-06-17 09:30:00,63.66,63.83,63.16,63.36,202258.0,63.66,63.83,63.16,63.36,202258.0
2016-06-17 10:00:00,63.4,63.41,63.07,63.12,83143.0,63.4,63.41,63.07,63.12,83143.0
2016-06-17 11:00:00,63.12,63.16,62.77,62.83,74297.0,63.12,63.16,62.77,62.83,74297.0
2016-06-17 12:00:00,62.84,63.3,62.82,62.88,43551.0,62.84,63.3,62.82,62.88,43551.0
2016-06-17 13:00:00,62.92,63.3,62.86,63.16,35588.0,62.92,63.3,62.86,63.16,35588.0
2016-06-17 14:00:00,63.15,63.75,63.11,63.57,71209.0,63.15,63.75,63.11,63.57,71209.0
2016-06-17 15:00:00,63.6,63.6,63.12,63.16,414655.0,63.6,63.6,63.12,63.16,414655.0
2016-06-20 09:30:00,63.33,64.27,63.19,63.7,88366.0,63.33,64.27,63.19,63.7,88366.0
2016-06-20 10:00:00,63.73,63.98,63.36,63.95,126434.0,63.73,63.98,63.36,63.95,126434.0
2016-06-20 11:00:00,63.96,64.26,63.86,64.13,69719.0,63.96,64.26,63.86,64.13,69719.0
2016-06-20 12:00:00,64.13,64.13,63.73,63.86,35489.0,64.13,64.13,63.73,63.86,35489.0
2016-06-20 13:00:00,63.85,63.95,63.7,63.71,28887.0,63.85,63.95,63.7,63.71,28887.0
2016-06-20 14:00:00,63.68,63.77,63.42,63.65,41849.0,63.68,63.77,63.42,63.65,41849.0
2016-06-20 15:00:00,63.64,63.78,63.53,63.58,142711.0,63.64,63.78,63.53,63.58,142711.0
2016-06-21 09:30:00,63.65,64.05,63.3,63.78,30826.0,63.65,64.05,63.3,63.78,30826.0
2016-06-21 10:00:00,63.78,64.16,63.63,63.7,118217.0,63.78,64.16,63.63,63.7,118217.0
2016-06-21 11:00:00,63.74,64.1,63.65,63.77,80917.0,63.74,64.1,63.65,63.77,80917.0
2016-06-21 12:00:00,63.72,63.85,63.54,63.73,77036.0,63.72,63.85,63.54,63.73,77036.0
2016-06-21 13:00:00,63.76,63.99,63.5,63.57,71141.0,63.76,63.99,63.5,63.57,71141.0
2016-06-21 14:00:00,63.59,64.08,63.4,63.86,96927.0,63.59,64.08,63.4,63.86,96927.0
2016-06-21 15:00:00,63.85,64.44,63.78,64.12,458890.0,63.85,64.44,63.78,64.12,458890.0
2016-06-22 09:30:00,63.6,64.37,63.45,63.87,22232.0,63.6,64.37,63.45,63.87,22232.0
2016-06-22 10:00:00,63.81,64.15,63.65,64.01,92823.0,63.81,64.15,63.65,64.01,92823.0
2016-06-22 11:00:00,64.02,64.19,63.94,64.01,73173.0,64.02,64.19,63.94,64.01,73173.0
2016-06-22 12:00:00,64.02,64.08,63.52,63.61,54871.0,64.02,64.08,63.52,63.61,54871.0
2016-06-22 13:00:00,63.62,63.68,63.4,63.52,76765.0,63.62,63.68,63.4,63.52,76765.0
2016-06-22 14:00:00,63.5,63.62,63.33,63.45,95388.0,63.5,63.62,63.33,63.45,95388.0
2016-06-22 15:00:00,63.46,63.54,63.28,63.39,229122.0,63.46,63.54,63.28,63.39,229122.0
2016-06-23 09:30:00,64.07,64.1,62.84,62.98,66114.0,64.07,64.1,62.84,62.98,66114.0
2016-06-23 10:00:00,63.02,63.17,62.59,62.65,206324.0,63.02,63.17,62.59,62.65,206324.0
2016-06-23 11:00:00,62.65,62.9,62.58,62.71,200307.0,62.65,62.9,62.58,62.71,200307.0
2016-06-23 12:00:00,62.72,62.72,62.09,62.12,178174.0,62.72,62.72,62.09,62.12,178174.0
2016-06-23 13:00:00,62.12,62.67,62.12,62.37,223453.0,62.12,62.67,62.12,62.37,223453.0
2016-06-23 14:00:00,62.37,62.7,62.26,62.69,126454.0,62.37,62.7,62.26,62.69,126454.0
2016-06-23 15:00:00,62.69,62.89,62.23,62.87,432505.0,62.69,62.89,62.23,62.87,432505.0
2016-06-24 09:30:00,61.35,61.81,60.61,61.81,113182.0,61.35,61.81,60.61,61.81,113182.0
2016-06-24 10:00:00,61.71,63.39,61.71,63.16,318225.0,61.71,63.39,61.71,63.16,318225.0
2016-06-24 11:00:00,63.16,63.56,62.84,63.19,231406.0,63.16,63.56,62.84,63.19,231406.0
2016-06-24 12:00:00,63.19,63.2,62.74,63.01,172880.0,63.19,63.2,62.74,63.01,172880.0
2016-06-24 13:00:00,63.03,63.24,62.89,62.96,152289.0,63.03,63.24,62.89,62.96,152289.0
2016-06-24 14:00:00,62.96,63.68,62.89,63.55,251135.0,62.96,63.68,62.89,63.55,251135.0
2016-06-24 15:00:00,63.53,63.63,62.91,63.61,749429.0,63.53,63.63,62.91,63.61,749429.0
2016-06-27 09:30:00,63.71,63.86,62.39,62.43,163380.0,63.71,63.86,62.39,62.43,163380.0
2016-06-27 10:00:00,62.4,62.74,61.07,61.16,308909.0,62.4,62.74,61.07,61.16,308909.0
2016-06-27 11:00:00,61.16,61.91,61.15,61.65,201642.0,61.16,61.91,61.15,61.65,201642.0
2016-06-27 12:00:00,61.7,61.95,61.65,61.92,238422.0,61.7,61.95,61.65,61.92,238422.0
2016-06-27 13:00:00,61.93,62.06,61.8,61.85,193654.0,61.93,62.06,61.8,61.85,193654.0
2016-06-27 14:00:00,61.86,61.96,61.54,61.72,170051.0,61.86,61.96,61.54,61.72,170051.0
2016-06-27 15:00:00,61.76,62.3,61.71,62.25,296439.0,61.76,62.3,61.71,62.25,296439.0
2016-06-28 09:30:00,62.54,63.28,62.34,62.44,86643.0,62.54,63.28,62.34,62.44,86643.0
2016-06-28 10:00:00,62.39,62.69,62.15,62.5,135148.0,62.39,62.69,62.15,62.5,135148.0
2016-06-28 11:00:00,62.51,63.12,62.45,63.08,145047.0,62.51,63.12,62.45,63.08,145047.0
2016-06-28 12:00:00,63.09,63.18,62.69,62.7,94303.0,63.09,63.18,62.69,62.7,94303.0
2016-06-28 13:00:00,62.69,62.78,62.46,62.75,58203.0,62.69,62.78,62.46,62.75,58203.0
2016-06-28 14:00:00,62.72,63.46,62.72,63.39,57250.0,62.72,63.46,62.72,63.39,57250.0
2016-06-28 15:00:00,63.38,63.48,62.99,63.29,227598.0,63.38,63.48,62.99,63.29,227598.0
2016-06-29 09:30:00,63.43,64.79,63.43,64.79,75607.0,63.43,64.79,63.43,64.79,75607.0
2016-06-29 10:00:00,64.62,65.4,64.51,65.25,126095.0,64.62,65.4,64.51,65.25,126095.0
2016-06-29 11:00:00,65.25,65.29,64.7,64.98,185683.0,65.25,65.29,64.7,64.98,185683.0
2016-06-29 12:00:00,64.95,65.05,64.79,64.81,69746.0,64.95,65.05,64.79,64.81,69746.0
2016-06-29 13:00:00,64.79,65.58,64.76,65.41,178539.0,64.79,65.58,64.76,65.41,178539.0
2016-06-29 14:00:00,65.41,65.62,65.14,65.59,95777.0,65.41,65.62,65.14,65.59,95777.0
2016-06-29 15:00:00,65.58,65.71,65.4,65.52,237497.0,65.58,65.71,65.4,65.52,237497.0
2016-06-30 09:30:00,65.71,66.15,65.45,65.77,57832.0,65.71,66.15,65.45,65.77,57832.0
2016-06-30 10:00:00,65.74,66.67,65.65,66.6,191441.0,65.74,66.67,65.65,66.6,191441.0
2016-06-30 11:00:00,66.59,66.65,65.98,66.42,94970.0,66.59,66.65,65.98,66.42,94970.0
2016-06-30 12:00:00,66.44,66.77,66.35,66.7,87045.0,66.44,66.77,66.35,66.7,87045.0
2016-06-30 13:00:00,66.68,66.71,66.29,66.43,68511.0,66.68,66.71,66.29,66.43,68511.0
2016-06-30 14:00:00,66.44,66.64,66.35,66.6,98103.0,66.44,66.64,66.35,66.6,98103.0
2016-06-30 15:00:00,66.58,66.72,66.2,66.7,305209.0,66.58,66.72,66.2,66.7,305209.0
2016-07-01 09:30:00,67.04,68.22,67.04,67.52,109230.0,67.04,68.22,67.04,67.52,109230.0
2016-07-01 10:00:00,67.42,67.67,66.86,67.16,123312.0,67.42,67.67,66.86,67.16,123312.0
2016-07-01 11:00:00,67.15,67.27,66.85,66.91,106222.0,67.15,67.27,66.85,66.91,106222.0
2016-07-01 12:00:00,66.91,67.18,66.87,67.17,77425.0,66.91,67.18,66.87,67.17,77425.0
2016-07-01 13:00:00,67.18,67.29,66.91,67.09,91369.0,67.18,67.29,66.91,67.09,91369.0
2016-07-01 14:00:00,67.1,67.1,66.81,66.95,121588.0,67.1,67.1,66.81,66.95,121588.0
2016-07-01 15:00:00,66.95,67.14,66.86,67.05,249184.0,66.95,67.14,66.86,67.05,249184.0
2016-07-05 09:30:00,66.91,67.23,66.3,67.05,118827.0,66.91,67.23,66.3,67.05,118827.0
2016-07-05 10:00:00,67.05,67.05,66.43,66.64,187028.0,67.05,67.05,66.43,66.64,187028.0
2016-07-05 11:00:00,66.62,66.83,66.35,66.56,109845.0,66.62,66.83,66.35,66.56,109845.0
2016-07-05 12:00:00,66.56,66.91,66.53,66.84,97359.0,66.56,66.91,66.53,66.84,97359.0
2016-07-05 13:00:00,66.8,66.84,66.22,66.34,120035.0,66.8,66.84,66.22,66.34,120035.0
2016-07-05 14:00:00,66.31,66.74,66.31,66.66,125884.0,66.31,66.74,66.31,66.66,125884.0
2016-07-05 15:00:00,66.66,66.97,66.63,66.88,436520.0,66.66,66.97,66.63,66.88,436520.0
2016-07-06 09:30:00,66.87,67.34,66.5,66.86,109029.0,66.87,67.34,66.5,66.86,109029.0
2016-07-06 10:00:00,66.89,67.22,66.45,66.84,141408.0,66.89,67.22,66.45,66.84,141408.0
2016-07-06 11:00:00,66.85,67.14,66.73,66.86,174017.0,66.85,67.14,66.73,66.86,174017.0
2016-07-06 12:00:00,66.88,67.14,66.83,67.09,128641.0,66.88,67.14,66.83,67.09,128641.0
2016-07-06 13:00:00,67.16,67.33,66.92,66.94,82840.0,67.16,67.33,66.92,66.94,82840.0
2016-07-06 14:00:00,66.94,67.19,66.86,67.04,163623.0,66.94,67.19,66.86,67.04,163623.0
2016-07-06 15:00:00,67.05,67.19,66.96,67.0,425609.0,67.05,67.19,66.96,67.0,425609.0
2016-07-07 09:30:00,67.31,67.45,66.75,66.84,86582.0,67.31,67.45,66.75,66.84,86582.0
2016-07-07 10:00:00,66.86,67.11,66.56,66.74,112292.0,66.86,67.11,66.56,66.74,112292.0
2016-07-07 11:00:00,66.72,67.12,66.61,67.06,138811.0,66.72,67.12,66.61,67.06,138811.0
2016-07-07 12:00:00,67.11,67.22,66.69,66.69,58342.0,67.11,67.22,66.69,66.69,58342.0
2016-07-07 13:00:00,66.7,67.12,66.67,67.05,74112.0,66.7,67.12,66.67,67.05,74112.0
2016-07-07 14:00:00,67.05,67.09,66.75,66.75,59871.0,67.05,67.09,66.75,66.75,59871.0
2016-07-07 15:00:00,66.78,67.11,66.73,67.07,126582.0,66.78,67.11,66.73,67.07,126582.0
2016-07-08 09:30:00,68.24,68.46,67.63,68.15,49394.0,68.24,68.46,67.63,68.15,49394.0
2016-07-08 10:00:00,68.14,68.47,68.06,68.23,130880.0,68.14,68.47,68.06,68.23,130880.0
2016-07-08 11:00:00,68.25,68.3,67.9,68.02,153152.0,68.25,68.3,67.9,68.02,153152.0
2016-07-08 12:00:00,68.02,68.1,67.52,67.63,78324.0,68.02,68.1,67.52,67.63,78324.0
2016-07-08 13:00:00,67.68,67.71,67.46,67.59,116496.0,67.68,67.71,67.46,67.59,116496.0
2016-07-08 14:00:00,67.64,67.69,67.54,67.6,117596.0,67.64,67.69,67.54,67.6,117596.0
2016-07-08 15:00:00,67.59,67.78,67.53,67.75,187837.0,67.59,67.78,67.53,67.75,187837.0
2016-07-11 09:30:00,67.8,67.98,67.03,67.41,50406.0,67.8,67.98,67.03,67.41,50406.0
2016-07-11 10:00:00,67.38,67.5,66.76,67.11,234257.0,67.38,67.5,66.76,67.11,234257.0
2016-07-11 11:00:00,67.15,67.78,67.12,67.37,107316.0,67.15,67.78,67.12,67.37,107316.0
2016-07-11 12:00:00,67.37,67.51,67.31,67.5,86400.0,67.37,67.51,67.31,67.5,86400.0
2016-07-11 13:00:00,67.5,67.61,67.34,67.35,58165.0,67.5,67.61,67.34,67.35,58165.0
2016-07-11 14:00:00,67.35,67.38,67.11,67.33,58728.0,67.35,67.38,67.11,67.33,58728.0
2016-07-11 15:00:00,67.33,67.55,67.32,67.4,191552.0,67.33,67.55,67.32,67.4,191552.0
2016-07-12 09:30:00,67.37,67.7,67.08,67.38,67786.0,67.37,67.7,67.08,67.38,67786.0
2016-07-12 10:00:00,67.36,67.55,66.75,67.06,156168.0,67.36,67.55,66.75,67.06,156168.0
2016-07-12 11:00:00,67.07,67.16,66.88,66.91,111851.0,67.07,67.16,66.88,66.91,111851.0
2016-07-12 12:00:00,66.88,67.21,66.79,67.09,85206.0,66.88,67.21,66.79,67.09,85206.0
2016-07-12 13:00:00,67.09,67.25,67.04,67.12,94168.0,67.09,67.25,67.04,67.12,94168.0
2016-07-12 14:00:00,67.13,67.23,66.8,66.83,130550.0,67.13,67.23,66.8,66.83,130550.0
2016-07-12 15:00:00,66.83,67.34,66.82,67.14,282749.0,66.83,67.34,66.82,67.14,282749.0
2016-07-13 09:30:00,67.37,67.44,66.75,66.77,16564.0,67.37,67.44,66.75,66.77,16564.0
2016-07-13 10:00:00,66.8,67.52,66.8,67.29,69101.0,66.8,67.52,66.8,67.29,69101.0
2016-07-13 11:00:00,67.24,67.38,66.88,66.97,54584.0,67.24,67.38,66.88,66.97,54584.0
2016-07-13 12:00:00,66.98,67.09,66.93,67.02,37537.0,66.98,67.09,66.93,67.02,37537.0
2016-07-13 13:00:00,66.98,67.11,66.76,66.84,72302.0,66.98,67.11,66.76,66.84,72302.0
2016-07-13 14:00:00,66.85,67.02,66.76,66.83,89704.0,66.85,67.02,66.76,66.83,89704.0
2016-07-13 15:00:00,66.82,66.92,66.6,66.75,180048.0,66.82,66.92,66.6,66.75,180048.0
2016-07-14 09:30:00,67.33,67.35,66.8,67.3,22050.0,67.33,67.35,66.8,67.3,22050.0
2016-07-14 10:00:00,67.3,67.38,66.61,66.85,73302.0,67.3,67.38,66.61,66.85,73302.0
2016-07-14 11:00:00,66.85,66.93,66.68,66.81,55245.0,66.85,66.93,66.68,66.81,55245.0
2016-07-14 12:00:00,66.81,67.27,66.8,67.24,69381.0,66.81,67.27,66.8,67.24,69381.0
2016-07-14 13:00:00,67.27,67.33,67.04,67.1,52567.0,67.27,67.33,67.04,67.1,52567.0
2016-07-14 14:00:00,67.12,67.32,67.12,67.21,48418.0,67.12,67.32,67.12,67.21,48418.0
2016-07-14 15:00:00,67.22,67.43,67.2,67.38,182465.0,67.22,67.43,67.2,67.38,182465.0
2016-07-15 09:30:00,67.42,67.71,67.01,67.51,47404.0,67.42,67.71,67.01,67.51,47404.0
2016-07-15 10:00:00,67.47,67.92,67.45,67.73,88168.0,67.47,67.92,67.45,67.73,88168.0
2016-07-15 11:00:00,67.73,67.95,67.52,67.94,242242.0,67.73,67.95,67.52,67.94,242242.0
2016-07-15 12:00:00,67.94,68.14,67.7,67.9,317857.0,67.94,68.14,67.7,67.9,317857.0
2016-07-15 13:00:00,67.88,67.96,67.66,67.89,117130.0,67.88,67.96,67.66,67.89,117130.0
2016-07-15 14:00:00,67.88,67.98,67.82,67.84,106967.0,67.88,67.98,67.82,67.84,106967.0
2016-07-15 15:00:00,67.84,67.97,67.78,67.79,287025.0,67.84,67.97,67.78,67.79,287025.0
2016-07-18 09:30:00,68.69,71.59,68.57,70.96,897074.0,68.69,71.59,68.57,70.96,897074.0
2016-07-18 10:00:00,70.91,72.0,70.89,71.87,866961.0,70.91,72.0,70.89,71.87,866961.0
2016-07-18 11:00:00,71.87,72.0,71.65,71.97,683963.0,71.87,72.0,71.65,71.97,683963.0
2016-07-18 12:00:00,71.98,72.63,71.97,72.6,596195.0,71.98,72.63,71.97,72.6,596195.0
2016-07-18 13:00:00,72.59,73.27,72.4,73.19,565922.0,72.59,73.27,72.4,73.19,565922.0
2016-07-18 14:00:00,73.16,73.4,72.92,73.13,725272.0,73.16,73.4,72.92,73.13,725272.0
2016-07-18 15:00:00,73.14,73.71,73.13,73.55,1066888.0,73.14,73.71,73.13,73.55,1066888.0
2016-07-19 09:30:00,73.96,74.25,73.61,74.04,264664.0,73.96,74.25,73.61,74.04,264664.0
2016-07-19 10:00:00,74.05,74.35,73.3,73.53,397802.0,74.05,74.35,73.3,73.53,397802.0
2016-07-19 11:00:00,73.53,74.69,73.45,74.3,379421.0,73.53,74.69,73.45,74.3,379421.0
2016-07-19 12:00:00,74.31,74.37,73.96,74.29,170903.0,74.31,74.37,73.96,74.29,170903.0
2016-07-19 13:00:00,74.28,74.3,73.76,74.13,170818.0,74.28,74.3,73.76,74.13,170818.0
2016-07-19 14:00:00,74.11,74.38,74.03,74.33,93174.0,74.11,74.38,74.03,74.33,93174.0
2016-07-19 15:00:00,74.33,74.57,74.31,74.54,345150.0,74.33,74.57,74.31,74.54,345150.0
2016-07-20 09:30:00,74.97,75.41,74.24,74.59,125731.0,74.97,75.41,74.24,74.59,125731.0
2016-07-20 10:00:00,74.55,74.55,74.04,74.31,257925.0,74.55,74.55,74.04,74.31,257925.0
2016-07-20 11:00:00,74.31,74.7,74.22,74.37,207529.0,74.31,74.7,74.22,74.37,207529.0
2016-07-20 12:00:00,74.39,74.5,74.33,74.38,100386.0,74.39,74.5,74.33,74.38,100386.0
2016-07-20 13:00:00,74.4,74.54,74.26,74.54,166539.0,74.4,74.54,74.26,74.54,166539.0
2016-07-20 14:00:00,74.55,74.55,74.23,74.25,160730.0,74.55,74.55,74.23,74.25,160730.0
2016-07-20 15:00:00,74.24,74.47,74.24,74.28,261711.0,74.24,74.47,74.24,74.28,261711.0
2016-07-21 09:30:00,74.38,74.8,73.86,74.0,94382.0,74.38,74.8,73.86,74.0,94382.0
2016-07-21 10:00:00,74.08,74.17,73.68,74.11,119426.0,74.08,74.17,73.68,74.11,119426.0
2016-07-21 11:00:00,74.09,74.09,73.53,73.55,172585.0,74.09,74.09,73.53,73.55,172585.0
2016-07-21 12:00:00,73.57,73.63,73.41,73.61,77358.0,73.57,73.63,73.41,73.61,77358.0
2016-07-21 13:00:00,73.61,73.9,73.47,73.49,40595.0,73.61,73.9,73.47,73.49,40595.0
2016-07-21 14:00:00,73.48,73.57,73.4,73.56,96640.0,73.48,73.57,73.4,73.56,96640.0
2016-07-21 15:00:00,73.56,73.79,73.36,73.73,194024.0,73.56,73.79,73.36,73.73,194024.0
2016-07-22 09:30:00,73.75,73.92,73.33,73.61,81899.0,73.75,73.92,73.33,73.61,81899.0
2016-07-22 10:00:00,73.63,73.82,73.47,73.72,117102.0,73.63,73.82,73.47,73.72,117102.0
2016-07-22 11:00:00,73.74,74.49,73.64,74.29,91904.0,73.74,74.49,73.64,74.29,91904.0
2016-07-22 12:00:00,74.31,74.37,73.88,74.07,138717.0,74.31,74.37,73.88,74.07,138717.0
2016-07-22 13:00:00,74.1,74.51,74.08,74.48,104492.0,74.1,74.51,74.08,74.48,104492.0
2016-07-22 14:00:00,74.48,74.62,74.28,74.45,86103.0,74.48,74.62,74.28,74.45,86103.0
2016-07-22 15:00:00,74.49,74.64,74.39,74.61,180329.0,74.49,74.64,74.39,74.61,180329.0
2016-07-25 09:30:00,74.8,75.0,74.18,74.33,101032.0,74.8,75.0,74.18,74.33,101032.0
2016-07-25 10:00:00,74.34,74.75,74.32,74.36,185761.0,74.34,74.75,74.32,74.36,185761.0
2016-07-25 11:00:00,74.36,74.71,74.21,74.6,160705.0,74.36,74.71,74.21,74.6,160705.0
2016-07-25 12:00:00,74.61,74.7,74.47,74.63,86678.0,74.61,74.7,74.47,74.63,86678.0
2016-07-25 13:00:00,74.66,74.66,74.09,74.14,119481.0,74.66,74.66,74.09,74.14,119481.0
2016-07-25 14:00:00,74.15,74.54,74.14,74.46,100670.0,74.15,74.54,74.14,74.46,100670.0
2016-07-25 15:00:00,74.46,74.52,74.23,74.3,239564.0,74.46,74.52,74.23,74.3,239564.0
2016-07-26 09:30:00,74.38,74.92,74.38,74.61,143243.0,74.38,74.92,74.38,74.61,143243.0
2016-07-26 10:00:00,74.55,75.5,74.44,74.44,165500.0,74.55,75.5,74.44,74.44,165500.0
2016-07-26 11:00:00,74.43,74.87,74.3,74.87,139275.0,74.43,74.87,74.3,74.87,139275.0
2016-07-26 12:00:00,74.87,75.15,74.77,75.01,109705.0,74.87,75.15,74.77,75.01,109705.0
2016-07-26 13:00:00,75.03,75.19,74.89,75.04,82706.0,75.03,75.19,74.89,75.04,82706.0
2016-07-26 14:00:00,75.03,75.48,75.03,75.26,225919.0,75.03,75.48,75.03,75.26,225919.0
2016-07-26 15:00:00,75.27,75.43,75.11,75.4,373850.0,75.27,75.43,75.11,75.4,373850.0
2016-07-27 09:30:00,75.49,76.03,75.4,75.85,36626.0,75.49,76.03,75.4,75.85,36626.0
2016-07-27 10:00:00,75.9,76.03,75.39,75.76,194080.0,75.9,76.03,75.39,75.76,194080.0
2016-07-27 11:00:00,75.74,75.74,75.17,75.2,93158.0,75.74,75.74,75.17,75.2,93158.0
2016-07-27 12:00:00,75.18,75.21,75.01,75.11,85455.0,75.18,75.21,75.01,75.11,85455.0
2016-07-27 13:00:00,75.13,75.35,75.01,75.23,63499.0,75.13,75.35,75.01,75.23,63499.0
2016-07-27 14:00:00,75.19,75.89,74.99,75.68,118532.0,75.19,75.89,74.99,75.68,118532.0
2016-07-27 15:00:00,75.66,76.07,75.61,76.02,281781.0,75.66,76.07,75.61,76.02,281781.0
2016-07-28 09:30:00,75.93,75.97,75.29,75.83,46028.0,75.93,75.97,75.29,75.83,46028.0
2016-07-28 10:00:00,75.83,75.85,75.37,75.44,77589.0,75.83,75.85,75.37,75.44,77589.0
2016-07-28 11:00:00,75.5,76.4,75.48,76.4,97705.0,75.5,76.4,75.48,76.4,97705.0
2016-07-28 12:00:00,76.44,76.51,76.07,76.1,62284.0,76.44,76.51,76.07,76.1,62284.0
2016-07-28 13:00:00,76.08,76.25,76.03,76.25,62477.0,76.08,76.25,76.03,76.25,62477.0
2016-07-28 14:00:00,76.25,76.74,76.2,76.59,104660.0,76.25,76.74,76.2,76.59,104660.0
2016-07-28 15:00:00,76.55,76.88,76.54,76.7,261248.0,76.55,76.88,76.54,76.7,261248.0
2016-07-29 09:30:00,76.53,76.85,76.25,76.35,20714.0,76.53,76.85,76.25,76.35,20714.0
2016-07-29 10:00:00,76.37,76.53,76.06,76.49,52438.0,76.37,76.53,76.06,76.49,52438.0
2016-07-29 11:00:00,76.48,76.72,76.36,76.46,60971.0,76.48,76.72,76.36,76.46,60971.0
2016-07-29 12:00:00,76.48,76.74,76.41,76.49,60030.0,76.48,76.74,76.41,76.49,60030.0
2016-07-29 13:00:00,76.41,76.91,76.41,76.82,38438.0,76.41,76.91,76.41,76.82,38438.0
2016-07-29 14:00:00,76.79,76.82,76.46,76.62,58664.0,76.79,76.82,76.46,76.62,58664.0
2016-07-29 15:00:00,76.63,76.68,76.47,76.51,146080.0,76.63,76.68,76.47,76.51,146080.0
2016-08-01 09:30:00,76.62,77.01,75.87,76.34,20793.0,76.62,77.01,75.87,76.34,20793.0
2016-08-01 10:00:00,76.36,76.61,76.18,76.42,58009.0,76.36,76.61,76.18,76.42,58009.0
2016-08-01 11:00:00,76.45,76.59,76.16,76.17,69813.0,76.45,76.59,76.16,76.17,69813.0
2016-08-01 12:00:00,76.19,76.21,75.84,75.85,67498.0,76.19,76.21,75.84,75.85,67498.0
2016-08-01 13:00:00,75.86,76.24,75.78,76.24,77537.0,75.86,76.24,75.78,76.24,77537.0
2016-08-01 14:00:00,76.23,76.31,76.08,76.19,63130.0,76.23,76.31,76.08,76.19,63130.0
2016-08-01 15:00:00,76.19,76.4,76.14,76.33,111545.0,76.19,76.4,76.14,76.33,111545.0
2016-08-02 09:30:00,76.12,76.12,74.71,74.71,30904.0,76.12,76.12,74.71,74.71,30904.0
2016-08-02 10:00:00,74.71,74.9,73.38,73.43,168698.0,74.71,74.9,73.38,73.43,168698.0
2016-08-02 11:00:00,73.43,74.07,73.31,73.76,79559.0,73.43,74.07,73.31,73.76,79559.0
2016-08-02 12:00:00,73.82,73.89,73.58,73.71,40294.0,73.82,73.89,73.58,73.71,40294.0
2016-08-02 13:00:00,73.71,73.87,73.43,73.59,68048.0,73.71,73.87,73.43,73.59,68048.0
2016-08-02 14:00:00,73.61,74.02,73.61,73.82,88544.0,73.61,74.02,73.61,73.82,88544.0
2016-08-02 15:00:00,73.85,74.02,73.77,73.91,177778.0,73.85,74.02,73.77,73.91,177778.0
2016-08-03 09:30:00,73.0,73.67,72.45,73.28,82271.0,73.0,73.67,72.45,73.28,82271.0
2016-08-03 10:00:00,73.26,74.2,73.18,74.0,200141.0,73.26,74.2,73.18,74.0,200141.0
2016-08-03 11:00:00,74.01,74.61,73.94,74.59,204123.0,74.01,74.61,73.94,74.59,204123.0
2016-08-03 12:00:00,74.56,74.97,74.4,74.91,40029.0,74.56,74.97,74.4,74.91,40029.0
2016-08-03 13:00:00,74.9,75.09,74.84,75.08,130678.0,74.9,75.09,74.84,75.08,130678.0
2016-08-03 14:00:00,75.06,75.26,74.77,75.17,100043.0,75.06,75.26,74.77,75.17,100043.0
2016-08-03 15:00:00,75.17,75.31,74.79,74.93,229328.0,75.17,75.31,74.79,74.93,229328.0
2016-08-04 09:30:00,75.02,75.79,74.81,75.05,27582.0,75.02,75.79,74.81,75.05,27582.0
2016-08-04 10:00:00,75.08,75.7,74.39,75.61,131784.0,75.08,75.7,74.39,75.61,131784.0
2016-08-04 11:00:00,75.57,75.65,75.09,75.33,111302.0,75.57,75.65,75.09,75.33,111302.0
2016-08-04 12:00:00,75.35,75.51,75.21,75.35,143835.0,75.35,75.51,75.21,75.35,143835.0
2016-08-04 13:00:00,75.37,75.47,75.05,75.32,134269.0,75.37,75.47,75.05,75.32,134269.0
2016-08-04 14:00:00,75.31,75.39,75.2,75.38,81328.0,75.31,75.39,75.2,75.38,81328.0
2016-08-04 15:00:00,75.35,75.39,75.07,75.23,170995.0,75.35,75.39,75.07,75.23,170995.0
2016-08-05 09:30:00,75.66,75.88,75.46,75.68,60139.0,75.66,75.88,75.46,75.68,60139.0
2016-08-05 10:00:00,75.69,76.31,75.6,75.93,65728.0,75.69,76.31,75.6,75.93,65728.0
2016-08-05 11:00:00,75.97,76.66,75.88,76.36,110631.0,75.97,76.66,75.88,76.36,110631.0
2016-08-05 12:00:00,76.37,76.57,76.23,76.37,36187.0,76.37,76.57,76.23,76.37,36187.0
2016-08-05 13:00:00,76.36,76.43,76.11,76.35,30244.0,76.36,76.43,76.11,76.35,30244.0
2016-08-05 14:00:00,76.32,76.32,76.09,76.18,33452.0,76.32,76.32,76.09,76.18,33452.0
2016-08-05 15:00:00,76.2,76.48,76.11,76.23,150347.0,76.2,76.48,76.11,76.23,150347.0
2016-08-08 09:30:00,76.15,76.42,75.5,75.76,39778.0,76.15,76.42,75.5,75.76,39778.0
2016-08-08 10:00:00,75.79,76.15,75.52,75.94,62236.0,75.79,76.15,75.52,75.94,62236.0
2016-08-08 11:00:00,75.9,76.14,75.8,76.06,78365.0,75.9,76.14,75.8,76.06,78365.0
2016-08-08 12:00:00,76.05,76.17,75.87,75.9,39671.0,76.05,76.17,75.87,75.9,39671.0
2016-08-08 13:00:00,75.91,76.25,75.83,75.99,61374.0,75.91,76.25,75.83,75.99,61374.0
2016-08-08 14:00:00,75.98,76.1,75.83,75.83,47630.0,75.98,76.1,75.83,75.83,47630.0
2016-08-08 15:00:00,75.82,75.88,75.61,75.85,180556.0,75.82,75.88,75.61,75.85,180556.0
2016-08-09 09:30:00,75.71,75.96,75.14,75.81,33176.0,75.71,75.96,75.14,75.81,33176.0
2016-08-09 10:00:00,75.75,76.57,75.62,75.63,65075.0,75.75,76.57,75.62,75.63,65075.0
2016-08-09 11:00:00,75.62,76.04,75.44,75.91,154133.0,75.62,76.04,75.44,75.91,154133.0
2016-08-09 12:00:00,75.88,75.91,75.22,75.34,43063.0,75.88,75.91,75.22,75.34,43063.0
2016-08-09 13:00:00,75.28,75.35,75.04,75.22,36966.0,75.28,75.35,75.04,75.22,36966.0
2016-08-09 14:00:00,75.22,75.32,74.98,75.25,49636.0,75.22,75.32,74.98,75.25,49636.0
2016-08-09 15:00:00,75.26,75.38,75.2,75.3,113332.0,75.26,75.38,75.2,75.3,113332.0
2016-08-10 09:30:00,75.3,76.63,75.3,76.44,50441.0,75.3,76.63,75.3,76.44,50441.0
2016-08-10 10:00:00,76.4,77.15,76.09,76.89,118163.0,76.4,77.15,76.09,76.89,118163.0
2016-08-10 11:00:00,76.92,76.95,76.36,76.53,85151.0,76.92,76.95,76.36,76.53,85151.0
2016-08-10 12:00:00,76.51,76.95,76.48,76.56,51267.0,76.51,76.95,76.48,76.56,51267.0
2016-08-10 13:00:00,76.59,76.69,76.49,76.5,26496.0,76.59,76.69,76.49,76.5,26496.0
2016-08-10 14:00:00,76.47,76.48,76.16,76.3,55634.0,76.47,76.48,76.16,76.3,55634.0
2016-08-10 15:00:00,76.31,76.59,76.2,76.32,214622.0,76.31,76.59,76.2,76.32,214622.0
2016-08-11 09:30:00,77.54,78.41,76.66,76.67,95074.0,77.54,78.41,76.66,76.67,95074.0
2016-08-11 10:00:00,76.65,76.65,75.58,76.2,149270.0,76.65,76.65,75.58,76.2,149270.0
2016-08-11 11:00:00,76.23,76.61,76.02,76.61,116966.0,76.23,76.61,76.02,76.61,116966.0
2016-08-11 12:00:00,76.64,76.68,76.36,76.54,65889.0,76.64,76.68,76.36,76.54,65889.0
2016-08-11 13:00:00,76.59,76.85,76.45,76.77,67377.0,76.59,76.85,76.45,76.77,67377.0
2016-08-11 14:00:00,76.75,77.0,76.64,76.83,56031.0,76.75,77.0,76.64,76.83,56031.0
2016-08-11 15:00:00,76.85,77.01,76.79,76.79,183452.0,76.85,77.01,76.79,76.79,183452.0
2016-08-12 09:30:00,76.79,76.91,75.79,76.29,133538.0,76.79,76.91,75.79,76.29,133538.0
2016-08-12 10:00:00,76.41,76.65,76.16,76.28,182773.0,76.41,76.65,76.16,76.28,182773.0
2016-08-12 11:00:00,76.28,76.56,76.19,76.56,121828.0,76.28,76.56,76.19,76.56,121828.0
2016-08-12 12:00:00,76.49,76.98,76.48,76.64,80397.0,76.49,76.98,76.48,76.64,80397.0
2016-08-12 13:00:00,76.64,76.68,76.21,76.31,40822.0,76.64,76.68,76.21,76.31,40822.0
2016-08-12 14:00:00,76.33,76.77,76.31,76.59,39891.0,76.33,76.77,76.31,76.59,39891.0
2016-08-12 15:00:00,76.56,76.79,76.42,76.72,99703.0,76.56,76.79,76.42,76.72,99703.0
2016-08-15 09:30:00,77.08,77.18,76.64,76.81,50703.0,77.08,77.18,76.64,76.81,50703.0
2016-08-15 10:00:00,76.83,77.55,76.79,77.45,111358.0,76.83,77.55,76.79,77.45,111358.0
2016-08-15 11:00:00,77.42,77.52,77.15,77.3,62355.0,77.42,77.52,77.15,77.3,62355.0
2016-08-15 12:00:00,77.3,77.39,77.08,77.08,83074.0,77.3,77.39,77.08,77.08,83074.0
2016-08-15 13:00:00,77.08,77.14,76.79,76.79,147610.0,77.08,77.14,76.79,76.79,147610.0
2016-08-15 14:00:00,76.8,76.93,76.75,76.78,116300.0,76.8,76.93,76.75,76.78,116300.0
2016-08-15 15:00:00,76.79,76.83,76.56,76.78,197556.0,76.79,76.83,76.56,76.78,197556.0
2016-08-16 09:30:00,76.42,76.62,75.97,76.28,47958.0,76.42,76.62,75.97,76.28,47958.0
2016-08-16 10:00:00,76.32,76.99,76.29,76.44,115052.0,76.32,76.99,76.29,76.44,115052.0
2016-08-16 11:00:00,76.39,76.6,75.88,75.94,102987.0,76.39,76.6,75.88,75.94,102987.0
2016-08-16 12:00:00,75.94,76.0,75.74,75.96,63861.0,75.94,76.0,75.74,75.96,63861.0
2016-08-16 13:00:00,75.98,76.07,75.69,75.92,40886.0,75.98,76.07,75.69,75.92,40886.0
2016-08-16 14:00:00,75.95,76.07,75.83,75.84,61591.0,75.95,76.07,75.83,75.84,61591.0
2016-08-16 15:00:00,75.83,75.84,75.53,75.56,198283.0,75.83,75.84,75.53,75.56,198283.0
2016-08-17 09:30:00,75.27,76.01,75.27,75.67,39806.0,75.27,76.01,75.27,75.67,39806.0
2016-08-17 10:00:00,75.66,76.19,75.59,75.89,85985.0,75.66,76.19,75.59,75.89,85985.0
2016-08-17 11:00:00,75.92,76.25,75.92,76.05,70092.0,75.92,76.25,75.92,76.05,70092.0
2016-08-17 12:00:00,76.1,76.2,75.83,76.0,89375.0,76.1,76.2,75.83,76.0,89375.0
2016-08-17 13:00:00,75.99,76.34,75.94,76.15,158775.0,75.99,76.34,75.94,76.15,158775.0
2016-08-17 14:00:00,76.15,76.75,76.0,76.65,124195.0,76.15,76.75,76.0,76.65,124195.0
2016-08-17 15:00:00,76.63,76.73,76.45,76.69,315574.0,76.63,76.73,76.45,76.69,315574.0
2016-08-18 09:30:00,76.83,77.36,76.26,77.21,29737.0,76.83,77.36,76.26,77.21,29737.0
2016-08-18 10:00:00,77.1,78.62,77.1,78.53,214024.0,77.1,78.62,77.1,78.53,214024.0
2016-08-18 11:00:00,78.48,79.25,78.28,78.78,267748.0,78.48,79.25,78.28,78.78,267748.0
2016-08-18 12:00:00,78.75,78.76,78.12,78.17,246318.0,78.75,78.76,78.12,78.17,246318.0
2016-08-18 13:00:00,78.15,78.46,78.15,78.39,111313.0,78.15,78.46,78.15,78.39,111313.0
2016-08-18 14:00:00,78.38,78.4,78.11,78.19,113404.0,78.38,78.4,78.11,78.19,113404.0
2016-08-18 15:00:00,78.19,78.32,77.96,78.04,369387.0,78.19,78.32,77.96,78.04,369387.0
2016-08-19 09:30:00,77.96,79.29,77.66,79.16,58779.0,77.96,79.29,77.66,79.16,58779.0
2016-08-19 10:00:00,79.19,79.32,78.56,79.02,114776.0,79.19,79.32,78.56,79.02,114776.0
2016-08-19 11:00:00,79.05,79.16,78.75,79.0,63687.0,79.05,79.16,78.75,79.0,63687.0
2016-08-19 12:00:00,78.99,79.2,78.82,79.0,73376.0,78.99,79.2,78.82,79.0,73376.0
2016-08-19 13:00:00,78.97,79.18,78.84,79.12,62984.0,78.97,79.18,78.84,79.12,62984.0
2016-08-19 14:00:00,79.05,79.28,79.03,79.21,77733.0,79.05,79.28,79.03,79.21,77733.0
2016-08-19 15:00:00,79.22,79.37,79.05,79.36,275553.0,79.22,79.37,79.05,79.36,275553.0
2016-08-22 09:30:00,79.35,79.39,78.02,78.29,79757.0,79.35,79.39,78.02,78.29,79757.0
2016-08-22 10:00:00,78.41,78.54,77.81,78.08,107647.0,78.41,78.54,77.81,78.08,107647.0
2016-08-22 11:00:00,78.09,78.36,77.83,78.01,102826.0,78.09,78.36,77.83,78.01,102826.0
2016-08-22 12:00:00,78.02,78.51,78.02,78.45,107897.0,78.02,78.51,78.02,78.45,107897.0
2016-08-22 13:00:00,78.43,78.51,78.1,78.5,192273.0,78.43,78.51,78.1,78.5,192273.0
2016-08-22 14:00:00,78.52,78.95,78.5,78.89,117559.0,78.52,78.95,78.5,78.89,117559.0
2016-08-22 15:00:00,78.88,79.11,78.77,79.05,230658.0,78.88,79.11,78.77,79.05,230658.0
2016-08-23 09:30:00,79.47,80.07,79.05,79.06,97992.0,79.47,80.07,79.05,79.06,97992.0
2016-08-23 10:00:00,79.09,79.56,78.72,79.14,232163.0,79.09,79.56,78.72,79.14,232163.0
2016-08-23 11:00:00,79.14,80.04,79.1,79.89,169896.0,79.14,80.04,79.1,79.89,169896.0
2016-08-23 12:00:00,79.89,79.96,79.24,79.58,117727.0,79.89,79.96,79.24,79.58,117727.0
2016-08-23 13:00:00,79.58,79.73,79.46,79.57,159458.0,79.58,79.73,79.46,79.57,159458.0
2016-08-23 14:00:00,79.57,79.62,79.22,79.34,156307.0,79.57,79.62,79.22,79.34,156307.0
2016-08-23 15:00:00,79.35,79.63,79.26,79.56,288889.0,79.35,79.63,79.26,79.56,288889.0
2016-08-24 09:30:00,79.15,79.91,78.0,78.87,211498.0,79.15,79.91,78.0,78.87,211498.0
2016-08-24 10:00:00,78.88,78.89,78.28,78.64,167695.0,78.88,78.89,78.28,78.64,167695.0
2016-08-24 11:00:00,78.66,78.74,78.15,78.15,201685.0,78.66,78.74,78.15,78.15,201685.0
2016-08-24 12:00:00,78.14,78.34,78.05,78.2,192329.0,78.14,78.34,78.05,78.2,192329.0
2016-08-24 13:00:00,78.19,78.4,77.95,78.34,187524.0,78.19,78.4,77.95,78.34,187524.0
2016-08-24 14:00:00,78.33,78.52,78.27,78.44,134069.0,78.33,78.52,78.27,78.44,134069.0
2016-08-24 15:00:00,78.45,78.71,77.94,78.46,645140.0,78.45,78.71,77.94,78.46,645140.0
2016-08-25 09:30:00,82.43,83.41,80.89,81.65,465695.0,82.43,83.41,80.89,81.65,465695.0
2016-08-25 10:00:00,81.62,81.81,80.38,81.54,383607.0,81.62,81.81,80.38,81.54,383607.0
2016-08-25 11:00:00,81.52,81.66,80.6,81.44,288529.0,81.52,81.66,80.6,81.44,288529.0
2016-08-25 12:00:00,81.37,81.43,80.96,81.12,227547.0,81.37,81.43,80.96,81.12,227547.0
2016-08-25 13:00:00,81.12,81.15,80.11,80.16,150485.0,81.12,81.15,80.11,80.16,150485.0
2016-08-25 14:00:00,80.14,81.0,79.76,80.57,242677.0,80.14,81.0,79.76,80.57,242677.0
2016-08-25 15:00:00,80.58,81.14,80.36,80.96,418282.0,80.58,81.14,80.36,80.96,418282.0
2016-08-26 09:30:00,81.19,82.24,81.19,81.68,94879.0,81.19,82.24,81.19,81.68,94879.0
2016-08-26 10:00:00,81.63,82.15,81.14,81.69,173267.0,81.63,82.15,81.14,81.69,173267.0
2016-08-26 11:00:00,81.69,82.05,81.31,81.37,81494.0,81.69,82.05,81.31,81.37,81494.0
2016-08-26 12:00:00,81.4,81.42,80.86,81.11,79094.0,81.4,81.42,80.86,81.11,79094.0
2016-08-26 13:00:00,81.07,81.17,80.76,80.91,158822.0,81.07,81.17,80.76,80.91,158822.0
2016-08-26 14:00:00,80.8,81.26,80.64,81.25,212061.0,80.8,81.26,80.64,81.25,212061.0
2016-08-26 15:00:00,81.22,81.64,81.08,81.45,245985.0,81.22,81.64,81.08,81.45,245985.0
2016-08-29 09:30:00,81.0,81.53,80.71,80.94,100641.0,81.0,81.53,80.71,80.94,100641.0
2016-08-29 10:00:00,80.98,81.0,80.53,80.82,84675.0,80.98,81.0,80.53,80.82,84675.0
2016-08-29 11:00:00,80.82,81.1,80.67,80.72,100953.0,80.82,81.1,80.67,80.72,100953.0
2016-08-29 12:00:00,80.7,81.01,80.7,80.93,41603.0,80.7,81.01,80.7,80.93,41603.0
2016-08-29 13:00:00,80.94,81.25,80.9,81.02,70522.0,80.94,81.25,80.9,81.02,70522.0
2016-08-29 14:00:00,81.02,81.35,80.89,81.2,160306.0,81.02,81.35,80.89,81.2,160306.0
2016-08-29 15:00:00,81.2,81.25,80.92,81.0,135210.0,81.2,81.25,80.92,81.0,135210.0
2016-08-30 09:30:00,80.61,80.89,80.0,80.69,34185.0,80.61,80.89,80.0,80.69,34185.0
2016-08-30 10:00:00,80.7,80.77,79.72,79.8,67666.0,80.7,80.77,79.72,79.8,67666.0
2016-08-30 11:00:00,79.77,79.97,79.57,79.7,114055.0,79.77,79.97,79.57,79.7,114055.0
2016-08-30 12:00:00,79.74,79.83,79.54,79.57,44234.0,79.74,79.83,79.54,79.57,44234.0
2016-08-30 13:00:00,79.56,79.95,79.53,79.85,201050.0,79.56,79.95,79.53,79.85,201050.0
2016-08-30 14:00:00,79.84,79.85,79.23,79.38,147925.0,79.84,79.85,79.23,79.38,147925.0
2016-08-30 15:00:00,79.38,79.67,79.37,79.64,305085.0,79.38,79.67,79.37,79.64,305085.0
2016-08-31 09:30:00,79.8,80.19,79.51,79.9,85837.0,79.8,80.19,79.51,79.9,85837.0
2016-08-31 10:00:00,79.82,80.34,79.36,79.59,168765.0,79.82,80.34,79.36,79.59,168765.0
2016-08-31 11:00:00,79.62,80.09,79.48,80.0,153631.0,79.62,80.09,79.48,80.0,153631.0
2016-08-31 12:00:00,80.0,80.28,79.84,80.22,144747.0,80.0,80.28,79.84,80.22,144747.0
2016-08-31 13:00:00,80.21,80.8,80.03,80.79,115565.0,80.21,80.8,80.03,80.79,115565.0
2016-08-31 14:00:00,80.76,81.46,80.75,81.22,332588.0,80.76,81.46,80.75,81.22,332588.0
2016-08-31 15:00:00,81.21,81.48,81.13,81.23,303717.0,81.21,81.48,81.13,81.23,303717.0
2016-09-01 09:30:00,80.95,81.94,80.63,81.72,99919.0,80.95,81.94,80.63,81.72,99919.0
2016-09-01 10:00:00,81.71,82.57,81.5,81.81,359957.0,81.71,82.57,81.5,81.81,359957.0
2016-09-01 11:00:00,81.79,82.86,81.58,82.43,472819.0,81.79,82.86,81.58,82.43,472819.0
2016-09-01 12:00:00,82.41,83.17,82.36,82.62,554134.0,82.41,83.17,82.36,82.62,554134.0
2016-09-01 13:00:00,82.62,82.81,82.32,82.65,280361.0,82.62,82.81,82.32,82.65,280361.0
2016-09-01 14:00:00,82.64,82.75,82.35,82.62,120020.0,82.64,82.75,82.35,82.62,120020.0
2016-09-01 15:00:00,82.62,82.86,82.49,82.59,361002.0,82.62,82.86,82.49,82.59,361002.0
2016-09-02 09:30:00,82.63,83.82,82.13,82.89,263658.0,82.63,83.82,82.13,82.89,263658.0
2016-09-02 10:00:00,82.92,83.7,82.9,83.33,536136.0,82.92,83.7,82.9,83.33,536136.0
2016-09-02 11:00:00,83.34,84.35,83.34,84.16,419966.0,83.34,84.35,83.34,84.16,419966.0
2016-09-02 12:00:00,84.2,84.8,84.17,84.49,262540.0,84.2,84.8,84.17,84.49,262540.0
2016-09-02 13:00:00,84.49,84.76,84.22,84.22,227927.0,84.49,84.76,84.22,84.22,227927.0
2016-09-02 14:00:00,84.22,84.33,83.9,84.09,177888.0,84.22,84.33,83.9,84.09,177888.0
2016-09-02 15:00:00,84.08,84.2,83.91,84.0,356071.0,84.08,84.2,83.91,84.0,356071.0
2016-09-06 09:30:00,84.11,84.37,82.5,82.53,146704.0,84.11,84.37,82.5,82.53,146704.0
2016-09-06 10:00:00,82.52,82.97,82.04,82.84,150754.0,82.52,82.97,82.04,82.84,150754.0
2016-09-06 11:00:00,82.8,83.96,82.7,83.85,382434.0,82.8,83.96,82.7,83.85,382434.0
2016-09-06 12:00:00,83.83,83.84,83.31,83.65,125070.0,83.83,83.84,83.31,83.65,125070.0
2016-09-06 13:00:00,83.64,83.77,83.37,83.45,107450.0,83.64,83.77,83.37,83.45,107450.0
2016-09-06 14:00:00,83.45,83.5,83.02,83.44,139550.0,83.45,83.5,83.02,83.44,139550.0
2016-09-06 15:00:00,83.46,83.73,83.24,83.69,226392.0,83.46,83.73,83.24,83.69,226392.0
2016-09-07 09:30:00,83.53,83.91,83.31,83.51,107331.0,83.53,83.91,83.31,83.51,107331.0
2016-09-07 10:00:00,83.58,83.94,83.36,83.75,98687.0,83.58,83.94,83.36,83.75,98687.0
2016-09-07 11:00:00,83.75,83.94,83.33,83.5,139359.0,83.75,83.94,83.33,83.5,139359.0
2016-09-07 12:00:00,83.53,83.73,83.36,83.63,95752.0,83.53,83.73,83.36,83.63,95752.0
2016-09-07 13:00:00,83.65,83.89,83.6,83.88,92760.0,83.65,83.89,83.6,83.88,92760.0
2016-09-07 14:00:00,83.87,84.14,83.87,84.12,72378.0,83.87,84.14,83.87,84.12,72378.0
2016-09-07 15:00:00,84.08,84.12,83.75,83.79,217972.0,84.08,84.12,83.75,83.79,217972.0
2016-09-08 09:30:00,83.38,83.62,82.64,83.31,63811.0,83.38,83.62,82.64,83.31,63811.0
2016-09-08 10:00:00,83.29,83.52,83.05,83.09,105088.0,83.29,83.52,83.05,83.09,105088.0
2016-09-08 11:00:00,83.14,83.38,82.93,83.0,67767.0,83.14,83.38,82.93,83.0,67767.0
2016-09-08 12:00:00,83.04,83.1,82.79,82.92,63192.0,83.04,83.1,82.79,82.92,63192.0
2016-09-08 13:00:00,82.93,83.01,82.62,82.88,44092.0,82.93,83.01,82.62,82.88,44092.0
2016-09-08 14:00:00,82.86,83.49,82.85,83.26,123152.0,82.86,83.49,82.85,83.26,123152.0
2016-09-08 15:00:00,83.25,83.47,83.2,83.31,127642.0,83.25,83.47,83.2,83.31,127642.0
2016-09-09 09:30:00,82.88,83.48,82.42,83.29,46598.0,82.88,83.48,82.42,83.29,46598.0
2016-09-09 10:00:00,83.21,83.39,82.45,82.69,90701.0,83.21,83.39,82.45,82.69,90701.0
2016-09-09 11:00:00,82.68,82.93,82.56,82.62,81528.0,82.68,82.93,82.56,82.62,81528.0
2016-09-09 12:00:00,82.6,82.83,82.45,82.75,131411.0,82.6,82.83,82.45,82.75,131411.0
2016-09-09 13:00:00,82.75,82.75,82.27,82.39,86807.0,82.75,82.75,82.27,82.39,86807.0
2016-09-09 14:00:00,82.39,82.45,82.14,82.45,51208.0,82.39,82.45,82.14,82.45,51208.0
2016-09-09 15:00:00,82.41,82.53,81.88,81.88,131388.0,82.41,82.53,81.88,81.88,131388.0
2016-09-12 09:30:00,81.71,81.98,81.12,81.83,168324.0,81.71,81.98,81.12,81.83,168324.0
2016-09-12 10:00:00,81.84,82.47,81.62,82.25,182989.0,81.84,82.47,81.62,82.25,182989.0
2016-09-12 11:00:00,82.27,82.81,82.24,82.5,99349.0,82.27,82.81,82.24,82.5,99349.0
2016-09-12 12:00:00,82.5,82.62,82.17,82.26,90921.0,82.5,82.62,82.17,82.26,90921.0
2016-09-12 13:00:00,82.28,82.55,82.03,82.53,55226.0,82.28,82.55,82.03,82.53,55226.0
2016-09-12 14:00:00,82.53,83.17,82.53,83.0,127509.0,82.53,83.17,82.53,83.0,127509.0
2016-09-12 15:00:00,83.01,83.5,82.99,83.48,274103.0,83.01,83.5,82.99,83.48,274103.0
2016-09-13 09:30:00,87.23,87.23,82.19,82.47,94603.0,87.23,87.23,82.19,82.47,94603.0
2016-09-13 10:00:00,82.49,82.93,81.96,82.54,142147.0,82.49,82.93,81.96,82.54,142147.0
2016-09-13 11:00:00,82.56,82.69,82.17,82.45,80301.0,82.56,82.69,82.17,82.45,80301.0
2016-09-13 12:00:00,82.41,82.7,82.08,82.11,61613.0,82.41,82.7,82.08,82.11,61613.0
2016-09-13 13:00:00,82.13,82.54,81.93,82.27,85377.0,82.13,82.54,81.93,82.27,85377.0
2016-09-13 14:00:00,82.2,82.36,81.97,82.0,103893.0,82.2,82.36,81.97,82.0,103893.0
2016-09-13 15:00:00,82.01,82.49,81.8,82.26,266916.0,82.01,82.49,81.8,82.26,266916.0
2016-09-14 09:30:00,82.54,82.54,81.6,81.61,47987.0,82.54,82.54,81.6,81.61,47987.0
2016-09-14 10:00:00,81.57,82.11,81.52,81.64,134978.0,81.57,82.11,81.52,81.64,134978.0
2016-09-14 11:00:00,81.66,82.27,81.66,82.08,129916.0,81.66,82.27,81.66,82.08,129916.0
2016-09-14 12:00:00,82.13,82.29,81.92,82.04,120541.0,82.13,82.29,81.92,82.04,120541.0
2016-09-14 13:00:00,82.03,82.15,81.71,81.71,83354.0,82.03,82.15,81.71,81.71,83354.0
2016-09-14 14:00:00,81.69,82.12,81.5,82.02,102549.0,81.69,82.12,81.5,82.02,102549.0
2016-09-14 15:00:00,82.02,82.15,81.54,82.13,413300.0,82.02,82.15,81.54,82.13,413300.0
2016-09-15 09:30:00,82.09,82.22,81.45,81.9,49875.0,82.09,82.22,81.45,81.9,49875.0
2016-09-15 10:00:00,81.95,83.18,81.88,83.07,92704.0,81.95,83.18,81.88,83.07,92704.0
2016-09-15 11:00:00,83.06,83.67,83.0,83.47,164862.0,83.06,83.67,83.0,83.47,164862.0
2016-09-15 12:00:00,83.47,83.68,83.33,83.68,100314.0,83.47,83.68,83.33,83.68,100314.0
2016-09-15 13:00:00,83.73,84.09,83.55,83.81,84597.0,83.73,84.09,83.55,83.81,84597.0
2016-09-15 14:00:00,83.8,84.01,83.63,83.73,74183.0,83.8,84.01,83.63,83.73,74183.0
2016-09-15 15:00:00,83.72,83.82,83.46,83.72,214174.0,83.72,83.82,83.46,83.72,214174.0
2016-09-16 09:30:00,83.47,84.13,83.25,83.33,24859.0,83.47,84.13,83.25,83.33,24859.0
2016-09-16 10:00:00,83.43,83.56,83.16,83.16,52505.0,83.43,83.56,83.16,83.16,52505.0
2016-09-16 11:00:00,83.15,83.7,83.0,83.52,50509.0,83.15,83.7,83.0,83.52,50509.0
2016-09-16 12:00:00,83.51,83.77,83.34,83.68,50596.0,83.51,83.77,83.34,83.68,50596.0
2016-09-16 13:00:00,83.69,83.8,83.37,83.73,120480.0,83.69,83.8,83.37,83.73,120480.0
2016-09-16 14:00:00,83.71,84.02,83.5,83.77,76040.0,83.71,84.02,83.5,83.77,76040.0
2016-09-16 15:00:00,83.76,84.28,83.73,83.86,178298.0,83.76,84.28,83.73,83.86,178298.0
2016-09-19 09:30:00,83.89,84.49,83.89,84.32,59413.0,83.89,84.49,83.89,84.32,59413.0
2016-09-19 10:00:00,84.3,84.36,83.95,84.03,69888.0,84.3,84.36,83.95,84.03,69888.0
2016-09-19 11:00:00,84.03,84.17,83.8,84.15,57781.0,84.03,84.17,83.8,84.15,57781.0
2016-09-19 12:00:00,84.17,84.28,83.91,83.91,40885.0,84.17,84.28,83.91,83.91,40885.0
2016-09-19 13:00:00,83.91,83.95,83.4,83.81,46558.0,83.91,83.95,83.4,83.81,46558.0
2016-09-19 14:00:00,83.79,83.9,83.62,83.7,91496.0,83.79,83.9,83.62,83.7,91496.0
2016-09-19 15:00:00,83.7,83.89,83.53,83.55,132165.0,83.7,83.89,83.53,83.55,132165.0
2016-09-20 09:30:00,83.91,84.04,83.38,83.82,49217.0,83.91,84.04,83.38,83.82,49217.0
2016-09-20 10:00:00,83.85,84.0,83.39,83.47,29799.0,83.85,84.0,83.39,83.47,29799.0
2016-09-20 11:00:00,83.48,83.5,82.67,82.68,68901.0,83.48,83.5,82.67,82.68,68901.0
2016-09-20 12:00:00,82.7,82.74,82.43,82.46,47502.0,82.7,82.74,82.43,82.46,47502.0
2016-09-20 13:00:00,82.5,82.73,82.46,82.71,48579.0,82.5,82.73,82.46,82.71,48579.0
2016-09-20 14:00:00,82.72,83.07,82.71,82.84,66887.0,82.72,83.07,82.71,82.84,66887.0
2016-09-20 15:00:00,82.86,83.21,82.71,83.0,196549.0,82.86,83.21,82.71,83.0,196549.0
2016-09-21 09:30:00,83.29,83.59,82.68,82.84,124887.0,83.29,83.59,82.68,82.84,124887.0
2016-09-21 10:00:00,82.9,83.37,82.68,82.73,287701.0,82.9,83.37,82.68,82.73,287701.0
2016-09-21 11:00:00,82.68,82.86,82.6,82.62,70460.0,82.68,82.86,82.6,82.62,70460.0
2016-09-21 12:00:00,82.6,82.71,82.26,82.64,106408.0,82.6,82.71,82.26,82.64,106408.0
2016-09-21 13:00:00,82.65,82.81,82.42,82.62,77655.0,82.65,82.81,82.42,82.62,77655.0
2016-09-21 14:00:00,82.63,83.05,82.48,82.78,123142.0,82.63,83.05,82.48,82.78,123142.0
2016-09-21 15:00:00,82.81,83.84,82.79,83.65,213026.0,82.81,83.84,82.79,83.65,213026.0
2016-09-22 09:30:00,83.66,84.34,83.47,83.6,56777.0,83.66,84.34,83.47,83.6,56777.0
2016-09-22 10:00:00,83.58,83.77,83.28,83.28,108214.0,83.58,83.77,83.28,83.28,108214.0
2016-09-22 11:00:00,83.29,83.34,82.73,82.8,74735.0,83.29,83.34,82.73,82.8,74735.0
2016-09-22 12:00:00,82.85,83.0,82.7,82.85,49639.0,82.85,83.0,82.7,82.85,49639.0
2016-09-22 13:00:00,82.85,83.02,82.68,82.69,91104.0,82.85,83.02,82.68,82.69,91104.0
2016-09-22 14:00:00,82.7,82.72,82.3,82.62,126200.0,82.7,82.72,82.3,82.62,126200.0
2016-09-22 15:00:00,82.61,83.04,82.6,82.92,140336.0,82.61,83.04,82.6,82.92,140336.0
2016-09-23 09:30:00,82.89,83.5,82.8,83.31,32518.0,82.89,83.5,82.8,83.31,32518.0
2016-09-23 10:00:00,83.29,83.89,83.2,83.74,42573.0,83.29,83.89,83.2,83.74,42573.0
2016-09-23 11:00:00,83.71,83.87,83.32,83.62,42788.0,83.71,83.87,83.32,83.62,42788.0
2016-09-23 12:00:00,83.59,83.62,83.3,83.37,42656.0,83.59,83.62,83.3,83.37,42656.0
2016-09-23 13:00:00,83.35,83.53,83.22,83.31,35941.0,83.35,83.53,83.22,83.31,35941.0
2016-09-23 14:00:00,83.3,83.37,83.0,83.21,48330.0,83.3,83.37,83.0,83.21,48330.0
2016-09-23 15:00:00,83.23,83.28,83.02,83.05,106376.0,83.23,83.28,83.02,83.05,106376.0
2016-09-26 09:30:00,83.69,84.06,82.97,83.12,90598.0,83.69,84.06,82.97,83.12,90598.0
2016-09-26 10:00:00,83.2,83.45,83.13,83.13,141317.0,83.2,83.45,83.13,83.13,141317.0
2016-09-26 11:00:00,83.11,83.16,82.69,82.94,80823.0,83.11,83.16,82.69,82.94,80823.0
2016-09-26 12:00:00,82.92,83.32,82.81,83.25,60730.0,82.92,83.32,82.81,83.25,60730.0
2016-09-26 13:00:00,83.28,83.29,82.8,82.97,35851.0,83.28,83.29,82.8,82.97,35851.0
2016-09-26 14:00:00,82.97,83.21,82.94,83.0,41256.0,82.97,83.21,82.94,83.0,41256.0
2016-09-26 15:00:00,83.0,83.03,82.69,82.79,129614.0,83.0,83.03,82.69,82.79,129614.0
2016-09-27 09:30:00,83.02,84.06,82.84,84.0,65338.0,83.02,84.06,82.84,84.0,65338.0
2016-09-27 10:00:00,84.08,84.25,83.64,83.64,40063.0,84.08,84.25,83.64,83.64,40063.0
2016-09-27 11:00:00,83.64,83.81,83.42,83.7,79944.0,83.64,83.81,83.42,83.7,79944.0
2016-09-27 12:00:00,83.72,84.11,83.63,83.79,46276.0,83.72,84.11,83.63,83.79,46276.0
2016-09-27 13:00:00,83.86,83.96,83.72,83.8,44599.0,83.86,83.96,83.72,83.8,44599.0
2016-09-27 14:00:00,83.76,83.8,83.66,83.72,25253.0,83.76,83.8,83.66,83.72,25253.0
2016-09-27 15:00:00,83.72,83.81,83.44,83.57,129206.0,83.72,83.81,83.44,83.57,129206.0
2016-09-28 09:30:00,83.22,83.54,81.77,82.41,155265.0,83.22,83.54,81.77,82.41,155265.0
2016-09-28 10:00:00,82.33,82.54,82.07,82.34,75978.0,82.33,82.54,82.07,82.34,75978.0
2016-09-28 11:00:00,82.34,82.54,82.11,82.44,68917.0,82.34,82.54,82.11,82.44,68917.0
2016-09-28 12:00:00,82.44,82.46,82.14,82.28,35311.0,82.44,82.46,82.14,82.28,35311.0
2016-09-28 13:00:00,82.26,82.52,82.2,82.38,34230.0,82.26,82.52,82.2,82.38,34230.0
2016-09-28 14:00:00,82.4,82.47,82.17,82.24,53160.0,82.4,82.47,82.17,82.24,53160.0
2016-09-28 15:00:00,82.23,82.39,82.02,82.35,129870.0,82.23,82.39,82.02,82.35,129870.0
2016-09-29 09:30:00,82.0,82.5,81.27,82.41,75544.0,82.0,82.5,81.27,82.41,75544.0
2016-09-29 10:00:00,82.44,82.66,81.86,82.48,129959.0,82.44,82.66,81.86,82.48,129959.0
2016-09-29 11:00:00,82.47,82.55,81.86,82.19,83877.0,82.47,82.55,81.86,82.19,83877.0
2016-09-29 12:00:00,82.16,82.4,81.85,81.98,51992.0,82.16,82.4,81.85,81.98,51992.0
2016-09-29 13:00:00,81.97,82.21,81.55,81.6,76893.0,81.97,82.21,81.55,81.6,76893.0
2016-09-29 14:00:00,81.56,82.25,81.55,82.02,34875.0,81.56,82.25,81.55,82.02,34875.0
2016-09-29 15:00:00,82.01,82.07,81.62,81.63,172094.0,82.01,82.07,81.62,81.63,172094.0
2016-09-30 09:30:00,81.79,82.45,80.13,80.79,154091.0,81.79,82.45,80.13,80.79,154091.0
2016-09-30 10:00:00,80.83,80.99,80.45,80.79,143872.0,80.83,80.99,80.45,80.79,143872.0
2016-09-30 11:00:00,80.74,81.22,80.72,81.19,97901.0,80.74,81.22,80.72,81.19,97901.0
2016-09-30 12:00:00,81.13,81.45,81.12,81.3,45203.0,81.13,81.45,81.12,81.3,45203.0
2016-09-30 13:00:00,81.31,81.5,81.19,81.29,47780.0,81.31,81.5,81.19,81.29,47780.0
2016-09-30 14:00:00,81.26,81.69,81.11,81.42,84997.0,81.26,81.69,81.11,81.42,84997.0
2016-09-30 15:00:00,81.43,81.47,81.01,81.02,193074.0,81.43,81.47,81.01,81.02,193074.0
2016-10-03 09:30:00,80.58,80.7,79.99,79.99,71199.0,80.58,80.7,79.99,79.99,71199.0
2016-10-03 10:00:00,79.97,80.4,79.77,79.89,134677.0,79.97,80.4,79.77,79.89,134677.0
2016-10-03 11:00:00,79.84,79.98,79.32,79.7,157534.0,79.84,79.98,79.32,79.7,157534.0
2016-10-03 12:00:00,79.7,79.89,79.52,79.71,91566.0,79.7,79.89,79.52,79.71,91566.0
2016-10-03 13:00:00,79.73,79.83,79.58,79.63,83353.0,79.73,79.83,79.58,79.63,83353.0
2016-10-03 14:00:00,79.63,79.73,79.32,79.49,114821.0,79.63,79.73,79.32,79.49,114821.0
2016-10-03 15:00:00,79.51,79.65,79.36,79.43,252129.0,79.51,79.65,79.36,79.43,252129.0
2016-10-04 09:30:00,79.33,79.56,78.85,78.95,90995.0,79.33,79.56,78.85,78.95,90995.0
2016-10-04 10:00:00,78.97,79.27,78.67,79.2,136962.0,78.97,79.27,78.67,79.2,136962.0
2016-10-04 11:00:00,79.19,79.21,78.64,78.69,68233.0,79.19,79.21,78.64,78.69,68233.0
2016-10-04 12:00:00,78.72,79.16,78.58,79.11,63849.0,78.72,79.16,78.58,79.11,63849.0
2016-10-04 13:00:00,79.1,79.21,78.81,78.95,109930.0,79.1,79.21,78.81,78.95,109930.0
2016-10-04 14:00:00,78.96,79.12,78.81,78.9,117463.0,78.96,79.12,78.81,78.9,117463.0
2016-10-04 15:00:00,78.9,79.26,78.89,79.06,284185.0,78.9,79.26,78.89,79.06,284185.0
2016-10-05 09:30:00,79.19,79.77,78.94,79.7,81082.0,79.19,79.77,78.94,79.7,81082.0
2016-10-05 10:00:00,79.72,79.88,79.36,79.84,107014.0,79.72,79.88,79.36,79.84,107014.0
2016-10-05 11:00:00,79.83,79.91,79.55,79.82,88848.0,79.83,79.91,79.55,79.82,88848.0
2016-10-05 12:00:00,79.84,80.0,79.77,79.95,50345.0,79.84,80.0,79.77,79.95,50345.0
2016-10-05 13:00:00,79.95,80.08,79.84,79.88,132245.0,79.95,80.08,79.84,79.88,132245.0
2016-10-05 14:00:00,79.88,80.01,79.54,79.79,127322.0,79.88,80.01,79.54,79.79,127322.0
2016-10-05 15:00:00,79.8,79.83,79.59,79.62,147169.0,79.8,79.83,79.59,79.62,147169.0
2016-10-06 09:30:00,79.31,79.61,78.68,79.29,59672.0,79.31,79.61,78.68,79.29,59672.0
2016-10-06 10:00:00,79.25,80.26,79.21,79.8,190788.0,79.25,80.26,79.21,79.8,190788.0
2016-10-06 11:00:00,79.75,79.8,79.4,79.68,85891.0,79.75,79.8,79.4,79.68,85891.0
2016-10-06 12:00:00,79.69,79.78,79.36,79.45,84238.0,79.69,79.78,79.36,79.45,84238.0
2016-10-06 13:00:00,79.46,79.78,79.46,79.51,133662.0,79.46,79.78,79.46,79.51,133662.0
2016-10-06 14:00:00,79.52,79.77,79.45,79.61,131169.0,79.52,79.77,79.45,79.61,131169.0
2016-10-06 15:00:00,79.61,80.02,79.6,79.97,144518.0,79.61,80.02,79.6,79.97,144518.0
2016-10-07 09:30:00,80.5,81.99,80.24,81.88,151265.0,80.5,81.99,80.24,81.88,151265.0
2016-10-07 10:00:00,81.79,82.72,81.51,82.09,253505.0,81.79,82.72,81.51,82.09,253505.0
2016-10-07 11:00:00,82.1,82.19,81.35,81.35,138808.0,82.1,82.19,81.35,81.35,138808.0
2016-10-07 12:00:00,81.39,81.71,81.22,81.37,70409.0,81.39,81.71,81.22,81.37,70409.0
2016-10-07 13:00:00,81.35,81.81,81.22,81.38,99149.0,81.35,81.81,81.22,81.38,99149.0
2016-10-07 14:00:00,81.39,81.43,81.02,81.13,105968.0,81.39,81.43,81.02,81.13,105968.0
2016-10-07 15:00:00,81.14,81.56,81.12,81.39,339645.0,81.14,81.56,81.12,81.39,339645.0
2016-10-10 09:30:00,81.55,81.55,80.64,80.87,116338.0,81.55,81.55,80.64,80.87,116338.0
2016-10-10 10:00:00,80.87,81.13,79.67,79.85,174517.0,80.87,81.13,79.67,79.85,174517.0
2016-10-10 11:00:00,79.86,79.99,79.34,79.34,149285.0,79.86,79.99,79.34,79.34,149285.0
2016-10-10 12:00:00,79.34,79.54,79.23,79.34,58287.0,79.34,79.54,79.23,79.34,58287.0
2016-10-10 13:00:00,79.32,79.5,79.08,79.09,57839.0,79.32,79.5,79.08,79.09,57839.0
2016-10-10 14:00:00,79.1,79.16,78.55,78.57,194404.0,79.1,79.16,78.55,78.57,194404.0
2016-10-10 15:00:00,78.59,79.33,78.59,79.3,466170.0,78.59,79.33,78.59,79.3,466170.0
2016-10-11 09:30:00,79.33,79.57,78.01,78.53,200971.0,79.33,79.57,78.01,78.53,200971.0
2016-10-11 10:00:00,78.53,79.19,78.53,78.87,247797.0,78.53,79.19,78.53,78.87,247797.0
2016-10-11 11:00:00,78.89,78.92,78.53,78.71,99033.0,78.89,78.92,78.53,78.71,99033.0
2016-10-11 12:00:00,78.71,78.82,78.48,78.73,119607.0,78.71,78.82,78.48,78.73,119607.0
2016-10-11 13:00:00,78.71,78.79,78.07,78.12,83130.0,78.71,78.79,78.07,78.12,83130.0
2016-10-11 14:00:00,78.12,78.26,77.67,78.12,156934.0,78.12,78.26,77.67,78.12,156934.0
2016-10-11 15:00:00,78.09,78.37,77.9,78.09,278547.0,78.09,78.37,77.9,78.09,278547.0
2016-10-12 09:30:00,78.07,79.34,77.94,79.34,50947.0,78.07,79.34,77.94,79.34,50947.0
2016-10-12 10:00:00,79.23,79.24,78.69,78.71,105110.0,79.23,79.24,78.69,78.71,105110.0
2016-10-12 11:00:00,78.68,78.77,78.47,78.47,117236.0,78.68,78.77,78.47,78.47,117236.0
2016-10-12 12:00:00,78.45,78.62,78.0,78.04,59768.0,78.45,78.62,78.0,78.04,59768.0
2016-10-12 13:00:00,78.04,78.43,78.02,78.43,72201.0,78.04,78.43,78.02,78.43,72201.0
2016-10-12 14:00:00,78.46,78.49,78.18,78.23,63879.0,78.46,78.49,78.18,78.23,63879.0
2016-10-12 15:00:00,78.24,78.53,78.17,78.23,102315.0,78.24,78.53,78.17,78.23,102315.0
2016-10-13 09:30:00,77.92,77.99,76.19,76.32,90874.0,77.92,77.99,76.19,76.32,90874.0
2016-10-13 10:00:00,76.33,77.47,76.19,77.09,275847.0,76.33,77.47,76.19,77.09,275847.0
2016-10-13 11:00:00,77.06,77.3,77.03,77.14,96761.0,77.06,77.3,77.03,77.14,96761.0
2016-10-13 12:00:00,77.11,77.16,76.88,76.95,66421.0,77.11,77.16,76.88,76.95,66421.0
2016-10-13 13:00:00,76.96,77.08,76.82,77.06,117237.0,76.96,77.08,76.82,77.06,117237.0
2016-10-13 14:00:00,77.05,77.25,76.91,76.91,162252.0,77.05,77.25,76.91,76.91,162252.0
2016-10-13 15:00:00,76.93,77.35,76.88,77.1,293375.0,76.93,77.35,76.88,77.1,293375.0
2016-10-14 09:30:00,77.38,77.49,77.04,77.34,29995.0,77.38,77.49,77.04,77.34,29995.0
2016-10-14 10:00:00,77.27,77.95,76.93,77.9,142760.0,77.27,77.95,76.93,77.9,142760.0
2016-10-14 11:00:00,77.9,77.9,76.98,77.04,103619.0,77.9,77.9,76.98,77.04,103619.0
2016-10-14 12:00:00,77.04,77.15,76.78,77.05,67071.0,77.04,77.15,76.78,77.05,67071.0
2016-10-14 13:00:00,77.03,77.2,76.78,76.88,55173.0,77.03,77.2,76.78,76.88,55173.0
2016-10-14 14:00:00,76.87,76.91,76.74,76.81,85961.0,76.87,76.91,76.74,76.81,85961.0
2016-10-14 15:00:00,76.8,76.98,76.69,76.69,177921.0,76.8,76.98,76.69,76.69,177921.0
2016-10-17 09:30:00,76.7,77.12,76.27,76.75,51608.0,76.7,77.12,76.27,76.75,51608.0
2016-10-17 10:00:00,76.75,77.1,76.69,76.93,83183.0,76.75,77.1,76.69,76.93,83183.0
2016-10-17 11:00:00,76.93,77.36,76.92,77.26,155421.0,76.93,77.36,76.92,77.26,155421.0
2016-10-17 12:00:00,77.26,77.54,77.06,77.46,85333.0,77.26,77.54,77.06,77.46,85333.0
2016-10-17 13:00:00,77.43,77.55,77.09,77.2,97272.0,77.43,77.55,77.09,77.2,97272.0
2016-10-17 14:00:00,77.23,77.47,77.01,77.29,87707.0,77.23,77.47,77.01,77.29,87707.0
2016-10-17 15:00:00,77.29,77.49,77.16,77.19,362940.0,77.29,77.49,77.16,77.19,362940.0
2016-10-18 09:30:00,77.16,77.61,77.0,77.2,47617.0,77.16,77.61,77.0,77.2,47617.0
2016-10-18 10:00:00,77.19,77.3,76.81,77.09,89493.0,77.19,77.3,76.81,77.09,89493.0
2016-10-18 11:00:00,77.13,77.36,76.93,77.2,56753.0,77.13,77.36,76.93,77.2,56753.0
2016-10-18 12:00:00,77.22,77.53,77.17,77.38,40372.0,77.22,77.53,77.17,77.38,40372.0
2016-10-18 13:00:00,77.35,77.4,77.14,77.18,23310.0,77.35,77.4,77.14,77.18,23310.0
2016-10-18 14:00:00,77.18,77.18,76.57,76.59,30775.0,77.18,77.18,76.57,76.59,30775.0
2016-10-18 15:00:00,76.58,76.87,76.21,76.25,297469.0,76.58,76.87,76.21,76.25,297469.0
2016-10-19 09:30:00,76.54,76.6,75.18,75.25,49918.0,76.54,76.6,75.18,75.25,49918.0
2016-10-19 10:00:00,75.27,75.99,74.76,75.92,217229.0,75.27,75.99,74.76,75.92,217229.0
2016-10-19 11:00:00,75.85,76.27,75.61,76.07,125850.0,75.85,76.27,75.61,76.07,125850.0
2016-10-19 12:00:00,76.1,76.53,76.03,76.52,69740.0,76.1,76.53,76.03,76.52,69740.0
2016-10-19 13:00:00,76.49,76.92,76.49,76.55,93448.0,76.49,76.92,76.49,76.55,93448.0
2016-10-19 14:00:00,76.56,76.7,76.41,76.54,60829.0,76.56,76.7,76.41,76.54,60829.0
2016-10-19 15:00:00,76.55,76.7,76.39,76.55,158268.0,76.55,76.7,76.39,76.55,158268.0
2016-10-20 09:30:00,76.49,77.02,76.01,76.99,22775.0,76.49,77.02,76.01,76.99,22775.0
2016-10-20 10:00:00,76.93,77.2,76.06,76.11,104055.0,76.93,77.2,76.06,76.11,104055.0
2016-10-20 11:00:00,76.1,76.59,75.93,76.57,102836.0,76.1,76.59,75.93,76.57,102836.0
2016-10-20 12:00:00,76.57,76.74,76.25,76.38,62057.0,76.57,76.74,76.25,76.38,62057.0
2016-10-20 13:00:00,76.38,76.69,76.32,76.34,34533.0,76.38,76.69,76.32,76.34,34533.0
2016-10-20 14:00:00,76.32,76.46,76.31,76.32,39228.0,76.32,76.46,76.31,76.32,39228.0
2016-10-20 15:00:00,76.32,76.34,76.06,76.22,173550.0,76.32,76.34,76.06,76.22,173550.0
2016-10-21 09:30:00,75.61,75.61,74.45,74.74,83656.0,75.61,75.61,74.45,74.74,83656.0
2016-10-21 10:00:00,74.71,75.42,74.7,75.16,102985.0,74.71,75.42,74.7,75.16,102985.0
2016-10-21 11:00:00,75.17,75.72,75.12,75.57,95790.0,75.17,75.72,75.12,75.57,95790.0
2016-10-21 12:00:00,75.57,75.57,74.96,75.35,45888.0,75.57,75.57,74.96,75.35,45888.0
2016-10-21 13:00:00,75.38,75.59,75.19,75.57,91542.0,75.38,75.59,75.19,75.57,91542.0
2016-10-21 14:00:00,75.6,75.8,75.38,75.74,120144.0,75.6,75.8,75.38,75.74,120144.0
2016-10-21 15:00:00,75.73,75.8,75.55,75.6,173961.0,75.73,75.8,75.55,75.6,173961.0
2016-10-24 09:30:00,75.77,76.57,75.77,76.0,65050.0,75.77,76.57,75.77,76.0,65050.0
2016-10-24 10:00:00,76.03,76.09,74.94,75.06,85725.0,76.03,76.09,74.94,75.06,85725.0
2016-10-24 11:00:00,75.08,75.65,75.04,75.4,124907.0,75.08,75.65,75.04,75.4,124907.0
2016-10-24 12:00:00,75.41,75.66,74.79,74.81,129409.0,75.41,75.66,74.79,74.81,129409.0
2016-10-24 13:00:00,74.87,75.33,74.81,75.14,54250.0,74.87,75.33,74.81,75.14,54250.0
2016-10-24 14:00:00,75.16,75.26,74.91,75.21,83495.0,75.16,75.26,74.91,75.21,83495.0
2016-10-24 15:00:00,75.2,75.33,74.99,75.13,199638.0,75.2,75.33,74.99,75.13,199638.0
2016-10-25 09:30:00,74.52,74.73,73.94,74.26,90403.0,74.52,74.73,73.94,74.26,90403.0
2016-10-25 10:00:00,74.23,74.63,73.49,73.49,150366.0,74.23,74.63,73.49,73.49,150366.0
2016-10-25 11:00:00,73.53,74.06,73.42,73.88,146470.0,73.53,74.06,73.42,73.88,146470.0
2016-10-25 12:00:00,73.86,74.29,73.82,74.26,139473.0,73.86,74.29,73.82,74.26,139473.0
2016-10-25 13:00:00,74.24,74.7,74.23,74.62,93629.0,74.24,74.7,74.23,74.62,93629.0
2016-10-25 14:00:00,74.64,74.71,74.53,74.65,139833.0,74.64,74.71,74.53,74.65,139833.0
2016-10-25 15:00:00,74.65,74.87,74.51,74.82,259381.0,74.65,74.87,74.51,74.82,259381.0
2016-10-26 09:30:00,74.78,75.25,74.33,74.41,81559.0,74.78,75.25,74.33,74.41,81559.0
2016-10-26 10:00:00,74.45,75.11,74.35,74.97,163385.0,74.45,75.11,74.35,74.97,163385.0
2016-10-26 11:00:00,75.01,75.2,74.81,75.01,77507.0,75.01,75.2,74.81,75.01,77507.0
2016-10-26 12:00:00,75.05,75.3,75.05,75.21,76252.0,75.05,75.3,75.05,75.21,76252.0
2016-10-26 13:00:00,75.21,75.28,74.79,74.8,65919.0,75.21,75.28,74.79,74.8,65919.0
2016-10-26 14:00:00,74.84,74.84,74.4,74.69,70219.0,74.84,74.84,74.4,74.69,70219.0
2016-10-26 15:00:00,74.7,74.7,74.31,74.38,99492.0,74.7,74.7,74.31,74.38,99492.0
2016-10-27 09:30:00,74.52,74.85,73.51,73.79,35354.0,74.52,74.85,73.51,73.79,35354.0
2016-10-27 10:00:00,73.78,73.97,72.99,73.03,119253.0,73.78,73.97,72.99,73.03,119253.0
2016-10-27 11:00:00,73.03,73.76,72.89,73.67,98389.0,73.03,73.76,72.89,73.67,98389.0
2016-10-27 12:00:00,73.65,73.68,72.83,73.15,111587.0,73.65,73.68,72.83,73.15,111587.0
2016-10-27 13:00:00,73.15,73.34,73.05,73.23,69748.0,73.15,73.34,73.05,73.23,69748.0
2016-10-27 14:00:00,73.2,73.35,73.04,73.28,131203.0,73.2,73.35,73.04,73.28,131203.0
2016-10-27 15:00:00,73.29,73.54,73.2,73.47,274627.0,73.29,73.54,73.2,73.47,274627.0
2016-10-28 09:30:00,73.36,73.97,72.89,73.63,23198.0,73.36,73.97,72.89,73.63,23198.0
2016-10-28 10:00:00,73.68,74.37,73.61,73.9,65216.0,73.68,74.37,73.61,73.9,65216.0
2016-10-28 11:00:00,73.9,74.41,73.79,74.38,56358.0,73.9,74.41,73.79,74.38,56358.0
2016-10-28 12:00:00,74.39,74.96,74.37,74.9,81156.0,74.39,74.96,74.37,74.9,81156.0
2016-10-28 13:00:00,74.92,75.05,73.9,74.16,187919.0,74.92,75.05,73.9,74.16,187919.0
2016-10-28 14:00:00,74.18,74.44,74.04,74.44,53800.0,74.18,74.44,74.04,74.44,53800.0
2016-10-28 15:00:00,74.41,74.7,74.23,74.3,163066.0,74.41,74.7,74.23,74.3,163066.0
2016-10-31 09:30:00,74.64,74.88,74.3,74.3,123095.0,74.64,74.88,74.3,74.3,123095.0
2016-10-31 10:00:00,74.27,74.81,74.16,74.66,108031.0,74.27,74.81,74.16,74.66,108031.0
2016-10-31 11:00:00,74.66,74.93,74.35,74.48,156202.0,74.66,74.93,74.35,74.48,156202.0
2016-10-31 12:00:00,74.48,74.68,74.31,74.64,41952.0,74.48,74.68,74.31,74.64,41952.0
2016-10-31 13:00:00,74.64,74.64,74.44,74.44,33073.0,74.64,74.64,74.44,74.44,33073.0
2016-10-31 14:00:00,74.46,74.59,74.43,74.59,70627.0,74.46,74.59,74.43,74.59,70627.0
2016-10-31 15:00:00,74.59,75.11,74.58,74.94,164293.0,74.59,75.11,74.58,74.94,164293.0
2016-11-01 09:30:00,74.25,75.03,73.67,74.9,46544.0,74.25,75.03,73.67,74.9,46544.0
2016-11-01 10:00:00,74.91,75.32,74.77,75.17,110965.0,74.91,75.32,74.77,75.17,110965.0
2016-11-01 11:00:00,75.16,75.3,74.93,74.97,76210.0,75.16,75.3,74.93,74.97,76210.0
2016-11-01 12:00:00,74.97,75.32,74.64,75.09,586334.0,74.97,75.32,74.64,75.09,586334.0
2016-11-01 13:00:00,75.07,75.28,74.4,74.53,329455.0,75.07,75.28,74.4,74.53,329455.0
2016-11-01 14:00:00,74.5,74.5,73.76,73.82,560694.0,74.5,74.5,73.76,73.82,560694.0
2016-11-01 15:00:00,73.8,74.1,73.53,74.03,261148.0,73.8,74.1,73.53,74.03,261148.0
2016-11-02 09:30:00,74.1,74.42,73.36,74.1,130327.0,74.1,74.42,73.36,74.1,130327.0
2016-11-02 10:00:00,74.07,74.37,73.51,74.2,176552.0,74.07,74.37,73.51,74.2,176552.0
2016-11-02 11:00:00,74.2,74.32,72.85,72.89,140962.0,74.2,74.32,72.85,72.89,140962.0
2016-11-02 12:00:00,72.89,73.18,72.65,72.76,74540.0,72.89,73.18,72.65,72.76,74540.0
2016-11-02 13:00:00,72.77,72.98,72.22,72.98,87503.0,72.77,72.98,72.22,72.98,87503.0
2016-11-02 14:00:00,72.97,73.08,72.5,72.86,136130.0,72.97,73.08,72.5,72.86,136130.0
2016-11-02 15:00:00,72.85,73.03,72.53,72.61,218816.0,72.85,73.03,72.53,72.61,218816.0
2016-11-03 09:30:00,72.74,73.36,72.57,72.57,52065.0,72.74,73.36,72.57,72.57,52065.0
2016-11-03 10:00:00,72.66,72.89,69.22,70.4,1356000.0,72.66,72.89,69.22,70.4,1356000.0
2016-11-03 11:00:00,70.6,70.9,70.1,70.1,494015.0,70.6,70.9,70.1,70.1,494015.0
2016-11-03 12:00:00,70.1,71.17,70.04,71.11,249834.0,70.1,71.17,70.04,71.11,249834.0
2016-11-03 13:00:00,71.09,71.63,70.86,71.01,172581.0,71.09,71.63,70.86,71.01,172581.0
2016-11-03 14:00:00,71.0,71.08,69.68,69.68,254321.0,71.0,71.08,69.68,69.68,254321.0
2016-11-03 15:00:00,69.68,69.87,69.21,69.55,680469.0,69.68,69.87,69.21,69.55,680469.0
2016-11-04 09:30:00,69.96,70.36,69.44,70.13,157011.0,69.96,70.36,69.44,70.13,157011.0
2016-11-04 10:00:00,70.14,70.32,69.77,70.25,144277.0,70.14,70.32,69.77,70.25,144277.0
2016-11-04 11:00:00,70.24,70.7,69.97,70.51,99038.0,70.24,70.7,69.97,70.51,99038.0
2016-11-04 12:00:00,70.51,70.52,69.89,70.05,79758.0,70.51,70.52,69.89,70.05,79758.0
2016-11-04 13:00:00,70.07,70.16,69.93,70.06,119229.0,70.07,70.16,69.93,70.06,119229.0
2016-11-04 14:00:00,70.06,70.06,69.38,69.52,91808.0,70.06,70.06,69.38,69.52,91808.0
2016-11-04 15:00:00,69.49,69.52,68.94,69.24,385078.0,69.49,69.52,68.94,69.24,385078.0
2016-11-07 09:30:00,69.97,71.08,69.87,70.12,192951.0,69.97,71.08,69.87,70.12,192951.0
2016-11-07 10:00:00,70.12,71.73,69.61,71.63,318751.0,70.12,71.73,69.61,71.63,318751.0
2016-11-07 11:00:00,71.64,72.15,71.62,71.84,247427.0,71.64,72.15,71.62,71.84,247427.0
2016-11-07 12:00:00,71.84,72.75,71.8,72.59,213613.0,71.84,72.75,71.8,72.59,213613.0
2016-11-07 13:00:00,72.59,72.76,72.28,72.28,153534.0,72.59,72.76,72.28,72.28,153534.0
2016-11-07 14:00:00,72.28,72.35,71.9,72.19,196092.0,72.28,72.35,71.9,72.19,196092.0
2016-11-07 15:00:00,72.19,72.5,71.92,72.43,416378.0,72.19,72.5,71.92,72.43,416378.0
2016-11-08 09:30:00,72.22,72.47,71.7,71.77,74104.0,72.22,72.47,71.7,71.77,74104.0
2016-11-08 10:00:00,71.76,71.8,71.02,71.42,185514.0,71.76,71.8,71.02,71.42,185514.0
2016-11-08 11:00:00,71.48,71.82,71.34,71.81,88213.0,71.48,71.82,71.34,71.81,88213.0
2016-11-08 12:00:00,71.81,72.6,71.8,72.53,114372.0,71.81,72.6,71.8,72.53,114372.0
2016-11-08 13:00:00,72.54,72.54,72.03,72.14,85532.0,72.54,72.54,72.03,72.14,85532.0
2016-11-08 14:00:00,72.16,72.23,71.84,72.18,108255.0,72.16,72.23,71.84,72.18,108255.0
2016-11-08 15:00:00,72.16,73.14,72.09,72.77,320464.0,72.16,73.14,72.09,72.77,320464.0
2016-11-09 09:30:00,71.16,71.98,70.35,71.73,172570.0,71.16,71.98,70.35,71.73,172570.0
2016-11-09 10:00:00,71.71,72.68,71.11,71.12,366354.0,71.71,72.68,71.11,71.12,366354.0
2016-11-09 11:00:00,71.16,71.9,71.13,71.49,221669.0,71.16,71.9,71.13,71.49,221669.0
2016-11-09 12:00:00,71.52,71.68,71.14,71.6,193509.0,71.52,71.68,71.14,71.6,193509.0
2016-11-09 13:00:00,71.58,72.17,71.53,72.05,200891.0,71.58,72.17,71.53,72.05,200891.0
2016-11-09 14:00:00,72.08,72.74,72.03,72.45,255151.0,72.08,72.74,72.03,72.45,255151.0
2016-11-09 15:00:00,72.47,72.71,72.11,72.43,443175.0,72.47,72.71,72.11,72.43,443175.0
2016-11-10 09:30:00,73.01,74.95,73.01,73.88,172377.0,73.01,74.95,73.01,73.88,172377.0
2016-11-10 10:00:00,73.89,74.35,72.53,72.83,346141.0,73.89,74.35,72.53,72.83,346141.0
2016-11-10 11:00:00,72.7,73.18,72.61,72.75,124176.0,72.7,73.18,72.61,72.75,124176.0
2016-11-10 12:00:00,72.77,72.91,71.72,71.85,141168.0,72.77,72.91,71.72,71.85,141168.0
2016-11-10 13:00:00,71.92,73.01,71.66,72.7,286792.0,71.92,73.01,71.66,72.7,286792.0
2016-11-10 14:00:00,72.7,73.09,72.28,72.54,262146.0,72.7,73.09,72.28,72.54,262146.0
2016-11-10 15:00:00,72.54,72.56,71.74,72.03,324136.0,72.54,72.56,71.74,72.03,324136.0
2016-11-11 09:30:00,72.39,72.82,71.45,72.28,141390.0,72.39,72.82,71.45,72.28,141390.0
2016-11-11 10:00:00,72.28,72.61,71.51,71.97,122287.0,72.28,72.61,71.51,71.97,122287.0
2016-11-11 11:00:00,71.91,72.0,71.41,71.81,89795.0,71.91,72.0,71.41,71.81,89795.0
2016-11-11 12:00:00,71.85,72.27,71.75,71.76,169620.0,71.85,72.27,71.75,71.76,169620.0
2016-11-11 13:00:00,71.73,72.43,71.69,72.26,197698.0,71.73,72.43,71.69,72.26,197698.0
2016-11-11 14:00:00,72.26,72.93,72.26,72.86,174578.0,72.26,72.93,72.26,72.86,174578.0
2016-11-11 15:00:00,72.84,73.01,72.71,72.84,205493.0,72.84,73.01,72.71,72.84,205493.0
2016-11-14 09:30:00,73.13,74.37,73.13,74.31,97963.0,73.13,74.37,73.13,74.31,97963.0
2016-11-14 10:00:00,74.27,74.55,74.08,74.21,336478.0,74.27,74.55,74.08,74.21,336478.0
2016-11-14 11:00:00,74.19,74.28,73.48,74.28,284596.0,74.19,74.28,73.48,74.28,284596.0
2016-11-14 12:00:00,74.31,74.6,74.16,74.55,238648.0,74.31,74.6,74.16,74.55,238648.0
2016-11-14 13:00:00,74.56,75.58,74.42,75.58,211990.0,74.56,75.58,74.42,75.58,211990.0
2016-11-14 14:00:00,75.55,75.67,75.44,75.61,260151.0,75.55,75.67,75.44,75.61,260151.0
2016-11-14 15:00:00,75.59,75.7,75.22,75.49,381531.0,75.59,75.7,75.22,75.49,381531.0
2016-11-15 09:30:00,75.53,76.04,74.4,74.44,66826.0,75.53,76.04,74.4,74.44,66826.0
2016-11-15 10:00:00,74.43,74.61,74.01,74.22,291791.0,74.43,74.61,74.01,74.22,291791.0
2016-11-15 11:00:00,74.2,74.27,73.39,73.48,260319.0,74.2,74.27,73.39,73.48,260319.0
2016-11-15 12:00:00,73.49,74.37,73.44,73.96,196831.0,73.49,74.37,73.44,73.96,196831.0
2016-11-15 13:00:00,73.98,74.62,73.98,74.6,157663.0,73.98,74.62,73.98,74.6,157663.0
2016-11-15 14:00:00,74.6,75.14,74.51,74.68,183415.0,74.6,75.14,74.51,74.68,183415.0
2016-11-15 15:00:00,74.65,75.0,74.36,74.96,471912.0,74.65,75.0,74.36,74.96,471912.0
2016-11-16 09:30:00,74.93,76.92,73.82,76.08,133757.0,74.93,76.92,73.82,76.08,133757.0
2016-11-16 10:00:00,76.08,77.54,76.07,77.01,276942.0,76.08,77.54,76.07,77.01,276942.0
2016-11-16 11:00:00,77.05,77.18,76.91,77.03,163474.0,77.05,77.18,76.91,77.03,163474.0
2016-11-16 12:00:00,77.02,77.12,76.79,76.94,129879.0,77.02,77.12,76.79,76.94,129879.0
2016-11-16 13:00:00,76.92,77.06,76.63,76.95,111359.0,76.92,77.06,76.63,76.95,111359.0
2016-11-16 14:00:00,76.95,77.32,76.88,77.3,107077.0,76.95,77.32,76.88,77.3,107077.0
2016-11-16 15:00:00,77.29,77.63,77.09,77.21,456929.0,77.29,77.63,77.09,77.21,456929.0
2016-11-17 09:30:00,76.58,77.35,76.03,76.74,113684.0,76.58,77.35,76.03,76.74,113684.0
2016-11-17 10:00:00,76.78,76.9,76.45,76.57,124746.0,76.78,76.9,76.45,76.57,124746.0
2016-11-17 11:00:00,76.56,77.41,76.53,76.97,165441.0,76.56,77.41,76.53,76.97,165441.0
2016-11-17 12:00:00,76.97,77.0,76.67,76.95,62089.0,76.97,77.0,76.67,76.95,62089.0
2016-11-17 13:00:00,76.94,77.39,76.75,77.13,58999.0,76.94,77.39,76.75,77.13,58999.0
2016-11-17 14:00:00,77.13,77.32,76.79,77.04,111610.0,77.13,77.32,76.79,77.04,111610.0
2016-11-17 15:00:00,77.05,77.92,77.05,77.53,262038.0,77.05,77.92,77.05,77.53,262038.0
2016-11-18 09:30:00,77.9,79.05,77.0,77.75,281104.0,77.9,79.05,77.0,77.75,281104.0
2016-11-18 10:00:00,77.69,78.84,77.5,78.09,259339.0,77.69,78.84,77.5,78.09,259339.0
2016-11-18 11:00:00,78.11,78.2,77.77,78.2,181820.0,78.11,78.2,77.77,78.2,181820.0
2016-11-18 12:00:00,78.17,78.37,78.0,78.16,83871.0,78.17,78.37,78.0,78.16,83871.0
2016-11-18 13:00:00,78.18,78.84,78.18,78.73,117008.0,78.18,78.84,78.18,78.73,117008.0
2016-11-18 14:00:00,78.74,78.86,78.54,78.6,180165.0,78.74,78.86,78.54,78.6,180165.0
2016-11-18 15:00:00,78.6,79.01,77.79,77.96,726037.0,78.6,79.01,77.79,77.96,726037.0
2016-11-21 09:30:00,78.09,78.34,77.01,77.25,261695.0,78.09,78.34,77.01,77.25,261695.0
2016-11-21 10:00:00,77.3,77.44,75.65,76.41,431462.0,77.3,77.44,75.65,76.41,431462.0
2016-11-21 11:00:00,76.38,76.5,75.64,76.04,314083.0,76.38,76.5,75.64,76.04,314083.0
2016-11-21 12:00:00,76.05,76.25,75.92,76.12,160293.0,76.05,76.25,75.92,76.12,160293.0
2016-11-21 13:00:00,76.11,76.18,75.65,75.69,147911.0,76.11,76.18,75.65,75.69,147911.0
2016-11-21 14:00:00,75.67,75.76,75.22,75.31,279219.0,75.67,75.76,75.22,75.31,279219.0
2016-11-21 15:00:00,75.3,75.5,74.01,74.34,1138037.0,75.3,75.5,74.01,74.34,1138037.0
2016-11-22 09:30:00,84.09,86.2,81.95,83.69,1783205.0,84.09,86.2,81.95,83.69,1783205.0
2016-11-22 10:00:00,83.72,85.2,83.2,85.15,1552182.0,83.72,85.2,83.2,85.15,1552182.0
2016-11-22 11:00:00,85.16,85.19,83.9,84.5,624104.0,85.16,85.19,83.9,84.5,624104.0
2016-11-22 12:00:00,84.47,85.2,84.42,85.17,313070.0,84.47,85.2,84.42,85.17,313070.0
2016-11-22 13:00:00,85.2,86.1,85.18,85.68,388888.0,85.2,86.1,85.18,85.68,388888.0
2016-11-22 14:00:00,85.77,87.54,85.16,87.37,649419.0,85.77,87.54,85.16,87.37,649419.0
2016-11-22 15:00:00,87.42,87.42,85.86,85.97,1295450.0,87.42,87.42,85.86,85.97,1295450.0
2016-11-23 09:30:00,86.85,90.19,86.63,90.0,575304.0,86.85,90.19,86.63,90.0,575304.0
2016-11-23 10:00:00,90.01,91.67,89.83,90.77,814624.0,90.01,91.67,89.83,90.77,814624.0
2016-11-23 11:00:00,90.76,90.98,89.82,90.16,496904.0,90.76,90.98,89.82,90.16,496904.0
2016-11-23 12:00:00,90.14,90.69,89.91,90.44,437225.0,90.14,90.69,89.91,90.44,437225.0
2016-11-23 13:00:00,90.48,90.72,89.94,89.98,258765.0,90.48,90.72,89.94,89.98,258765.0
2016-11-23 14:00:00,89.98,90.19,89.0,89.18,220888.0,89.98,90.19,89.0,89.18,220888.0
2016-11-23 15:00:00,89.2,89.69,89.18,89.69,526948.0,89.2,89.69,89.18,89.69,526948.0
2016-11-25 09:30:00,90.0,90.0,87.41,88.55,102620.0,90.0,90.0,87.41,88.55,102620.0
2016-11-25 10:00:00,88.55,89.49,88.33,89.27,133410.0,88.55,89.49,88.33,89.27,133410.0
2016-11-25 11:00:00,89.26,89.84,89.08,89.13,100091.0,89.26,89.84,89.08,89.13,100091.0
2016-11-25 12:00:00,89.11,89.18,88.5,88.88,114580.0,89.11,89.18,88.5,88.88,114580.0
2016-11-28 09:30:00,88.7,89.18,88.19,88.43,89136.0,88.7,89.18,88.19,88.43,89136.0
2016-11-28 10:00:00,88.48,88.61,87.55,87.62,163233.0,88.48,88.61,87.55,87.62,163233.0
2016-11-28 11:00:00,87.52,88.01,87.07,87.85,183407.0,87.52,88.01,87.07,87.85,183407.0
2016-11-28 12:00:00,87.86,87.91,87.38,87.67,113785.0,87.86,87.91,87.38,87.67,113785.0
2016-11-28 13:00:00,87.66,87.83,87.33,87.67,80988.0,87.66,87.83,87.33,87.67,80988.0
2016-11-28 14:00:00,87.67,87.8,87.6,87.75,86332.0,87.67,87.8,87.6,87.75,86332.0
2016-11-28 15:00:00,87.74,87.82,87.3,87.4,314556.0,87.74,87.82,87.3,87.4,314556.0
2016-11-29 09:30:00,87.26,87.92,87.01,87.86,80922.0,87.26,87.92,87.01,87.86,80922.0
2016-11-29 10:00:00,87.88,89.38,87.86,89.26,225225.0,87.88,89.38,87.86,89.26,225225.0
2016-11-29 11:00:00,89.3,89.3,88.41,89.15,147833.0,89.3,89.3,88.41,89.15,147833.0
2016-11-29 12:00:00,89.15,89.4,88.92,89.27,89780.0,89.15,89.4,88.92,89.27,89780.0
2016-11-29 13:00:00,89.26,89.99,89.04,89.76,172037.0,89.26,89.99,89.04,89.76,172037.0
2016-11-29 14:00:00,89.73,89.94,89.41,89.54,145645.0,89.73,89.94,89.41,89.54,145645.0
2016-11-29 15:00:00,89.54,89.56,88.83,88.91,240402.0,89.54,89.56,88.83,88.91,240402.0
2016-11-30 09:30:00,88.66,89.34,87.62,88.03,68461.0,88.66,89.34,87.62,88.03,68461.0
2016-11-30 10:00:00,88.04,89.46,88.01,88.55,221484.0,88.04,89.46,88.01,88.55,221484.0
2016-11-30 11:00:00,88.55,88.89,88.44,88.75,108475.0,88.55,88.89,88.44,88.75,108475.0
2016-11-30 12:00:00,88.75,88.91,88.46,88.55,62952.0,88.75,88.91,88.46,88.55,62952.0
2016-11-30 13:00:00,88.56,88.64,88.34,88.34,50081.0,88.56,88.64,88.34,88.34,50081.0
2016-11-30 14:00:00,88.33,88.39,88.13,88.23,52548.0,88.33,88.39,88.13,88.23,52548.0
2016-11-30 15:00:00,88.22,88.46,87.85,87.92,246827.0,88.22,88.46,87.85,87.92,246827.0
2016-12-01 09:30:00,87.62,89.17,87.62,89.17,54120.0,87.62,89.17,87.62,89.17,54120.0
2016-12-01 10:00:00,89.12,89.34,88.43,89.07,121780.0,89.12,89.34,88.43,89.07,121780.0
2016-12-01 11:00:00,89.04,89.34,88.61,88.73,191479.0,89.04,89.34,88.61,88.73,191479.0
2016-12-01 12:00:00,88.73,88.98,88.54,88.8,123669.0,88.73,88.98,88.54,88.8,123669.0
2016-12-01 13:00:00,88.78,88.85,88.27,88.58,105117.0,88.78,88.85,88.27,88.58,105117.0
2016-12-01 14:00:00,88.57,88.98,88.21,88.98,99478.0,88.57,88.98,88.21,88.98,99478.0
2016-12-01 15:00:00,88.98,89.13,88.72,88.78,237268.0,88.98,89.13,88.72,88.78,237268.0
2016-12-02 09:30:00,88.54,89.82,88.22,89.28,114657.0,88.54,89.82,88.22,89.28,114657.0
2016-12-02 10:00:00,89.36,89.77,89.02,89.38,154282.0,89.36,89.77,89.02,89.38,154282.0
2016-12-02 11:00:00,89.41,89.74,89.2,89.2,93995.0,89.41,89.74,89.2,89.2,93995.0
2016-12-02 12:00:00,89.17,89.41,89.15,89.25,56140.0,89.17,89.41,89.15,89.25,56140.0
2016-12-02 13:00:00,89.21,89.35,88.92,89.06,70673.0,89.21,89.35,88.92,89.06,70673.0
2016-12-02 14:00:00,89.05,89.16,88.71,89.09,109264.0,89.05,89.16,88.71,89.09,109264.0
2016-12-02 15:00:00,89.08,89.09,88.76,88.78,128040.0,89.08,89.09,88.76,88.78,128040.0
2016-12-05 09:30:00,88.87,89.73,88.87,89.67,32161.0,88.87,89.73,88.87,89.67,32161.0
2016-12-05 10:00:00,89.7,89.71,88.61,88.68,122011.0,89.7,89.71,88.61,88.68,122011.0
2016-12-05 11:00:00,88.7,89.3,88.57,88.95,150343.0,88.7,89.3,88.57,88.95,150343.0
2016-12-05 12:00:00,88.95,89.36,88.55,88.61,118287.0,88.95,89.36,88.55,88.61,118287.0
2016-12-05 13:00:00,88.66,88.97,88.46,88.9,58874.0,88.66,88.97,88.46,88.9,58874.0
2016-12-05 14:00:00,88.9,89.31,88.78,89.12,78369.0,88.9,89.31,88.78,89.12,78369.0
2016-12-05 15:00:00,89.09,89.42,88.99,89.33,155352.0,89.09,89.42,88.99,89.33,155352.0
2016-12-06 09:30:00,90.01,90.7,88.01,88.04,84696.0,90.01,90.7,88.01,88.04,84696.0
2016-12-06 10:00:00,88.14,88.15,87.28,88.13,129008.0,88.14,88.15,87.28,88.13,129008.0
2016-12-06 11:00:00,88.12,88.19,87.25,87.32,74714.0,88.12,88.19,87.25,87.32,74714.0
2016-12-06 12:00:00,87.36,87.64,86.82,87.64,83101.0,87.36,87.64,86.82,87.64,83101.0
2016-12-06 13:00:00,87.65,88.07,87.6,87.85,62598.0,87.65,88.07,87.6,87.85,62598.0
2016-12-06 14:00:00,87.8,88.17,87.71,88.17,58045.0,87.8,88.17,87.71,88.17,58045.0
2016-12-06 15:00:00,88.18,88.98,88.12,88.96,138891.0,88.18,88.98,88.12,88.96,138891.0
2016-12-07 09:30:00,88.68,88.68,87.43,87.55,51263.0,88.68,88.68,87.43,87.55,51263.0
2016-12-07 10:00:00,87.58,87.59,87.06,87.12,103960.0,87.58,87.59,87.06,87.12,103960.0
2016-12-07 11:00:00,87.15,87.62,86.38,87.51,268517.0,87.15,87.62,86.38,87.51,268517.0
2016-12-07 12:00:00,87.5,87.57,87.01,87.18,100612.0,87.5,87.57,87.01,87.18,100612.0
2016-12-07 13:00:00,87.21,87.98,87.12,87.22,150203.0,87.21,87.98,87.12,87.22,150203.0
2016-12-07 14:00:00,87.21,87.89,87.17,87.83,162278.0,87.21,87.89,87.17,87.83,162278.0
2016-12-07 15:00:00,87.85,88.29,87.66,87.99,367471.0,87.85,88.29,87.66,87.99,367471.0
2016-12-08 09:30:00,87.6,89.24,87.23,88.75,69853.0,87.6,89.24,87.23,88.75,69853.0
2016-12-08 10:00:00,88.72,88.72,88.13,88.33,109186.0,88.72,88.72,88.13,88.33,109186.0
2016-12-08 11:00:00,88.4,88.68,88.27,88.35,55822.0,88.4,88.68,88.27,88.35,55822.0
2016-12-08 12:00:00,88.35,88.71,88.26,88.56,38231.0,88.35,88.71,88.26,88.56,38231.0
2016-12-08 13:00:00,88.56,89.04,88.47,88.94,45322.0,88.56,89.04,88.47,88.94,45322.0
2016-12-08 14:00:00,88.92,88.92,88.01,88.37,110740.0,88.92,88.92,88.01,88.37,110740.0
2016-12-08 15:00:00,88.31,88.48,88.17,88.47,117613.0,88.31,88.48,88.17,88.47,117613.0
2016-12-09 09:30:00,88.63,89.13,88.3,88.3,33211.0,88.63,89.13,88.3,88.3,33211.0
2016-12-09 10:00:00,88.24,88.53,87.51,87.55,63766.0,88.24,88.53,87.51,87.55,63766.0
2016-12-09 11:00:00,87.6,88.24,87.57,88.09,58414.0,87.6,88.24,87.57,88.09,58414.0
2016-12-09 12:00:00,88.01,88.03,87.62,87.66,33843.0,88.01,88.03,87.62,87.66,33843.0
2016-12-09 13:00:00,87.7,87.86,87.63,87.74,126106.0,87.7,87.86,87.63,87.74,126106.0
2016-12-09 14:00:00,87.76,87.8,87.62,87.74,56830.0,87.76,87.8,87.62,87.74,56830.0
2016-12-09 15:00:00,87.71,87.79,87.41,87.75,124168.0,87.71,87.79,87.41,87.75,124168.0
2016-12-12 09:30:00,86.99,87.81,86.52,86.73,50444.0,86.99,87.81,86.52,86.73,50444.0
2016-12-12 10:00:00,86.76,87.67,85.68,86.23,135168.0,86.76,87.67,85.68,86.23,135168.0
2016-12-12 11:00:00,86.2,86.78,86.12,86.54,53900.0,86.2,86.78,86.12,86.54,53900.0
2016-12-12 12:00:00,86.54,86.86,86.37,86.63,48348.0,86.54,86.86,86.37,86.63,48348.0
2016-12-12 13:00:00,86.65,87.27,86.65,87.25,56627.0,86.65,87.27,86.65,87.25,56627.0
2016-12-12 14:00:00,87.24,87.73,87.18,87.6,93269.0,87.24,87.73,87.18,87.6,93269.0
2016-12-12 15:00:00,87.54,87.77,87.22,87.63,173009.0,87.54,87.77,87.22,87.63,173009.0
2016-12-13 09:30:00,87.37,88.23,87.34,87.79,46250.0,87.37,88.23,87.34,87.79,46250.0
2016-12-13 10:00:00,87.75,88.11,87.21,87.51,110821.0,87.75,88.11,87.21,87.51,110821.0
2016-12-13 11:00:00,87.54,87.58,87.2,87.43,61703.0,87.54,87.58,87.2,87.43,61703.0
2016-12-13 12:00:00,87.43,87.78,87.27,87.65,73507.0,87.43,87.78,87.27,87.65,73507.0
2016-12-13 13:00:00,87.63,87.98,87.59,87.77,32050.0,87.63,87.98,87.59,87.77,32050.0
2016-12-13 14:00:00,87.81,87.95,87.65,87.73,63962.0,87.81,87.95,87.65,87.73,63962.0
2016-12-13 15:00:00,87.7,87.74,87.2,87.21,136969.0,87.7,87.74,87.2,87.21,136969.0
2016-12-14 09:30:00,87.46,87.51,86.54,87.28,40317.0,87.46,87.51,86.54,87.28,40317.0
2016-12-14 10:00:00,87.29,87.35,86.66,86.77,92063.0,87.29,87.35,86.66,86.77,92063.0
2016-12-14 11:00:00,86.77,86.84,86.08,86.75,122844.0,86.77,86.84,86.08,86.75,122844.0
2016-12-14 12:00:00,86.77,87.53,86.76,87.44,89730.0,86.77,87.53,86.76,87.44,89730.0
2016-12-14 13:00:00,87.41,87.42,86.9,87.09,82774.0,87.41,87.42,86.9,87.09,82774.0
2016-12-14 14:00:00,87.04,87.24,86.49,86.82,95220.0,87.04,87.24,86.49,86.82,95220.0
2016-12-14 15:00:00,86.8,87.75,86.78,87.21,284461.0,86.8,87.75,86.78,87.21,284461.0
2016-12-15 09:30:00,87.52,88.95,87.02,88.48,68419.0,87.52,88.95,87.02,88.48,68419.0
2016-12-15 10:00:00,88.52,88.74,88.15,88.33,70096.0,88.52,88.74,88.15,88.33,70096.0
2016-12-15 11:00:00,88.31,88.62,87.98,88.45,85159.0,88.31,88.62,87.98,88.45,85159.0
2016-12-15 12:00:00,88.4,88.54,87.96,88.16,65921.0,88.4,88.54,87.96,88.16,65921.0
2016-12-15 13:00:00,88.16,88.63,87.96,87.96,76503.0,88.16,88.63,87.96,87.96,76503.0
2016-12-15 14:00:00,87.92,88.1,87.55,88.1,87960.0,87.92,88.1,87.55,88.1,87960.0
2016-12-15 15:00:00,88.05,88.41,87.82,87.85,319323.0,88.05,88.41,87.82,87.85,319323.0
2016-12-16 09:30:00,87.97,88.77,87.97,88.15,112787.0,87.97,88.77,87.97,88.15,112787.0
2016-12-16 10:00:00,88.06,89.54,88.05,88.93,143587.0,88.06,89.54,88.05,88.93,143587.0
2016-12-16 11:00:00,88.86,89.21,88.25,88.52,79933.0,88.86,89.21,88.25,88.52,79933.0
2016-12-16 12:00:00,88.47,88.59,88.25,88.37,51372.0,88.47,88.59,88.25,88.37,51372.0
2016-12-16 13:00:00,88.39,88.46,87.4,87.6,77404.0,88.39,88.46,87.4,87.6,77404.0
2016-12-16 14:00:00,87.6,87.61,86.78,87.12,118332.0,87.6,87.61,86.78,87.12,118332.0
2016-12-16 15:00:00,87.11,87.28,86.67,87.07,389478.0,87.11,87.28,86.67,87.07,389478.0
2016-12-19 09:30:00,87.18,87.76,87.05,87.73,116175.0,87.18,87.76,87.05,87.73,116175.0
2016-12-19 10:00:00,87.69,87.95,87.01,87.32,143951.0,87.69,87.95,87.01,87.32,143951.0
2016-12-19 11:00:00,87.4,88.06,87.34,87.7,113062.0,87.4,88.06,87.34,87.7,113062.0
2016-12-19 12:00:00,87.65,87.87,87.29,87.33,63765.0,87.65,87.87,87.29,87.33,63765.0
2016-12-19 13:00:00,87.35,87.57,87.23,87.47,57987.0,87.35,87.57,87.23,87.47,57987.0
2016-12-19 14:00:00,87.46,87.57,87.26,87.28,50498.0,87.46,87.57,87.26,87.28,50498.0
2016-12-19 15:00:00,87.26,87.27,86.95,87.05,183316.0,87.26,87.27,86.95,87.05,183316.0
2016-12-20 09:30:00,87.37,88.0,87.3,87.73,27044.0,87.37,88.0,87.3,87.73,27044.0
2016-12-20 10:00:00,87.8,88.9,87.71,88.81,51346.0,87.8,88.9,87.71,88.81,51346.0
2016-12-20 11:00:00,88.75,88.92,88.37,88.67,45498.0,88.75,88.92,88.37,88.67,45498.0
2016-12-20 12:00:00,88.67,88.81,88.2,88.24,39730.0,88.67,88.81,88.2,88.24,39730.0
2016-12-20 13:00:00,88.27,88.4,87.86,88.24,48776.0,88.27,88.4,87.86,88.24,48776.0
2016-12-20 14:00:00,88.24,88.27,87.92,88.12,60041.0,88.24,88.27,87.92,88.12,60041.0
2016-12-20 15:00:00,88.1,88.25,87.99,88.13,171327.0,88.1,88.25,87.99,88.13,171327.0
2016-12-21 09:30:00,87.69,88.12,87.54,87.62,12106.0,87.69,88.12,87.54,87.62,12106.0
2016-12-21 10:00:00,87.69,88.36,87.69,87.85,72877.0,87.69,88.36,87.69,87.85,72877.0
2016-12-21 11:00:00,87.84,87.84,87.32,87.59,24797.0,87.84,87.84,87.32,87.59,24797.0
2016-12-21 12:00:00,87.6,87.89,87.51,87.77,28174.0,87.6,87.89,87.51,87.77,28174.0
2016-12-21 13:00:00,87.76,87.88,87.56,87.58,35019.0,87.76,87.88,87.56,87.58,35019.0
2016-12-21 14:00:00,87.62,87.77,87.3,87.39,39480.0,87.62,87.77,87.3,87.39,39480.0
2016-12-21 15:00:00,87.44,87.67,87.33,87.62,85966.0,87.44,87.67,87.33,87.62,85966.0
2016-12-22 09:30:00,87.54,87.78,87.11,87.3,26115.0,87.54,87.78,87.11,87.3,26115.0
2016-12-22 10:00:00,87.35,87.54,87.19,87.31,75201.0,87.35,87.54,87.19,87.31,75201.0
2016-12-22 11:00:00,87.31,87.32,86.35,86.43,152976.0,87.31,87.32,86.35,86.43,152976.0
2016-12-22 12:00:00,86.34,86.74,85.99,86.74,77155.0,86.34,86.74,85.99,86.74,77155.0
2016-12-22 13:00:00,86.7,86.79,86.46,86.55,52299.0,86.7,86.79,86.46,86.55,52299.0
2016-12-22 14:00:00,86.54,86.73,86.32,86.37,57130.0,86.54,86.73,86.32,86.37,57130.0
2016-12-22 15:00:00,86.37,86.37,85.68,85.79,123315.0,86.37,86.37,85.68,85.79,123315.0
2016-12-23 09:30:00,85.78,86.49,85.22,86.1,51964.0,85.78,86.49,85.22,86.1,51964.0
2016-12-23 10:00:00,86.22,86.83,86.19,86.63,53612.0,86.22,86.83,86.19,86.63,53612.0
2016-12-23 11:00:00,86.59,86.97,86.59,86.87,53412.0,86.59,86.97,86.59,86.87,53412.0
2016-12-23 12:00:00,86.84,86.89,86.37,86.39,32697.0,86.84,86.89,86.37,86.39,32697.0
2016-12-23 13:00:00,86.34,86.65,86.19,86.42,30501.0,86.34,86.65,86.19,86.42,30501.0
2016-12-23 14:00:00,86.39,86.54,86.25,86.34,43020.0,86.39,86.54,86.25,86.34,43020.0
2016-12-23 15:00:00,86.31,86.73,86.3,86.62,85610.0,86.31,86.73,86.3,86.62,85610.0
2016-12-27 09:30:00,87.01,87.07,86.29,86.66,22328.0,87.01,87.07,86.29,86.66,22328.0
2016-12-27 10:00:00,86.68,87.02,85.9,86.36,56036.0,86.68,87.02,85.9,86.36,56036.0
2016-12-27 11:00:00,86.4,86.85,86.31,86.31,61731.0,86.4,86.85,86.31,86.31,61731.0
2016-12-27 12:00:00,86.31,86.48,85.77,85.77,47600.0,86.31,86.48,85.77,85.77,47600.0
2016-12-27 13:00:00,85.77,86.13,85.77,85.9,40766.0,85.77,86.13,85.77,85.9,40766.0
2016-12-27 14:00:00,85.94,86.13,85.86,85.89,26885.0,85.94,86.13,85.86,85.89,26885.0
2016-12-27 15:00:00,85.86,86.3,85.85,86.04,55906.0,85.86,86.3,85.85,86.04,55906.0
2016-12-28 09:30:00,85.91,86.24,85.13,85.23,30226.0,85.91,86.24,85.13,85.23,30226.0
2016-12-28 10:00:00,85.16,85.71,84.79,85.55,49897.0,85.16,85.71,84.79,85.55,49897.0
2016-12-28 11:00:00,85.57,86.1,85.55,85.74,23761.0,85.57,86.1,85.55,85.74,23761.0
2016-12-28 12:00:00,85.66,85.71,85.38,85.6,41118.0,85.66,85.71,85.38,85.6,41118.0
2016-12-28 13:00:00,85.6,85.6,85.36,85.54,24139.0,85.6,85.6,85.36,85.54,24139.0
2016-12-28 14:00:00,85.5,85.65,85.44,85.5,34165.0,85.5,85.65,85.44,85.5,34165.0
2016-12-28 15:00:00,85.5,85.59,85.3,85.34,72290.0,85.5,85.59,85.3,85.34,72290.0
2016-12-29 09:30:00,85.62,86.62,85.14,85.97,29678.0,85.62,86.62,85.14,85.97,29678.0
2016-12-29 10:00:00,86.0,86.7,86.0,86.0,61938.0,86.0,86.7,86.0,86.0,61938.0
2016-12-29 11:00:00,85.95,86.02,85.08,85.08,42927.0,85.95,86.02,85.08,85.08,42927.0
2016-12-29 12:00:00,85.07,85.29,84.89,85.14,43153.0,85.07,85.29,84.89,85.14,43153.0
2016-12-29 13:00:00,85.15,85.26,84.94,85.0,52121.0,85.15,85.26,84.94,85.0,52121.0
2016-12-29 14:00:00,84.99,85.34,84.99,85.34,56480.0,84.99,85.34,84.99,85.34,56480.0
2016-12-29 15:00:00,85.33,85.55,85.19,85.36,81352.0,85.33,85.55,85.19,85.36,81352.0
2016-12-30 09:30:00,85.53,85.82,84.41,84.55,23214.0,85.53,85.82,84.41,84.55,23214.0
2016-12-30 10:00:00,84.55,85.37,84.55,84.87,127262.0,84.55,85.37,84.55,84.87,127262.0
2016-12-30 11:00:00,84.85,85.25,84.82,85.12,56980.0,84.85,85.25,84.82,85.12,56980.0
2016-12-30 12:00:00,85.12,85.13,84.67,84.7,41662.0,85.12,85.13,84.67,84.7,41662.0
2016-12-30 13:00:00,84.69,84.87,84.51,84.65,41199.0,84.69,84.87,84.51,84.65,41199.0
2016-12-30 14:00:00,84.65,84.75,84.23,84.67,69205.0,84.65,84.75,84.23,84.67,69205.0
2016-12-30 15:00:00,84.66,85.1,84.54,84.77,140621.0,84.66,85.1,84.54,84.77,140621.0
2017-01-03 09:30:00,85.17,86.35,84.35,85.58,164369.0,85.17,86.35,84.35,85.58,164369.0
2017-01-03 10:00:00,85.69,86.45,84.82,85.27,119651.0,85.69,86.45,84.82,85.27,119651.0
2017-01-03 11:00:00,85.28,85.28,84.24,84.83,83361.0,85.28,85.28,84.24,84.83,83361.0
2017-01-03 12:00:00,84.87,85.0,83.63,83.64,43855.0,84.87,85.0,83.63,83.64,43855.0
2017-01-03 13:00:00,83.68,84.15,83.46,83.86,117614.0,83.68,84.15,83.46,83.86,117614.0
2017-01-03 14:00:00,83.88,84.68,83.88,84.62,79873.0,83.88,84.68,83.88,84.62,79873.0
2017-01-03 15:00:00,84.63,84.94,84.36,84.78,173969.0,84.63,84.94,84.36,84.78,173969.0
2017-01-04 09:30:00,85.34,86.32,84.74,86.1,116232.0,85.34,86.32,84.74,86.1,116232.0
2017-01-04 10:00:00,86.05,86.88,85.82,86.48,188329.0,86.05,86.88,85.82,86.48,188329.0
2017-01-04 11:00:00,86.5,87.35,86.5,87.06,127877.0,86.5,87.35,86.5,87.06,127877.0
2017-01-04 12:00:00,87.11,87.6,86.99,87.29,135058.0,87.11,87.6,86.99,87.29,135058.0
2017-01-04 13:00:00,87.27,87.33,86.77,86.98,124330.0,87.27,87.33,86.77,86.98,124330.0
2017-01-04 14:00:00,87.05,87.12,86.46,86.52,109341.0,87.05,87.12,86.46,86.52,109341.0
2017-01-04 15:00:00,86.56,87.08,86.54,86.89,310823.0,86.56,87.08,86.54,86.89,310823.0
2017-01-05 09:30:00,85.1,87.94,83.35,87.06,391166.0,85.1,87.94,83.35,87.06,391166.0
2017-01-05 10:00:00,86.98,87.18,85.76,86.24,239884.0,86.98,87.18,85.76,86.24,239884.0
2017-01-05 11:00:00,86.24,86.69,85.78,86.16,103810.0,86.24,86.69,85.78,86.16,103810.0
2017-01-05 12:00:00,86.17,86.26,85.55,85.81,90697.0,86.17,86.26,85.55,85.81,90697.0
2017-01-05 13:00:00,85.81,86.4,85.8,86.09,62453.0,85.81,86.4,85.8,86.09,62453.0
2017-01-05 14:00:00,86.11,86.63,86.08,86.61,141749.0,86.11,86.63,86.08,86.61,141749.0
2017-01-05 15:00:00,86.61,87.51,86.59,87.11,267636.0,86.61,87.51,86.59,87.11,267636.0
2017-01-06 09:30:00,87.76,87.99,86.53,87.52,78424.0,87.76,87.99,86.53,87.52,78424.0
2017-01-06 10:00:00,87.5,87.82,86.97,87.11,171537.0,87.5,87.82,86.97,87.11,171537.0
2017-01-06 11:00:00,87.14,87.14,86.51,86.65,186231.0,87.14,87.14,86.51,86.65,186231.0
2017-01-06 12:00:00,86.65,86.81,86.53,86.66,98293.0,86.65,86.81,86.53,86.66,98293.0
2017-01-06 13:00:00,86.69,86.71,86.22,86.27,63960.0,86.69,86.71,86.22,86.27,63960.0
2017-01-06 14:00:00,86.28,86.41,85.68,85.73,99560.0,86.28,86.41,85.68,85.73,99560.0
2017-01-06 15:00:00,85.73,86.16,85.3,85.35,240318.0,85.73,86.16,85.3,85.35,240318.0
2017-01-09 09:30:00,85.77,86.38,85.6,85.72,32330.0,85.77,86.38,85.6,85.72,32330.0
2017-01-09 10:00:00,85.56,85.72,85.07,85.65,76644.0,85.56,85.72,85.07,85.65,76644.0
2017-01-09 11:00:00,85.64,86.09,85.43,85.66,135790.0,85.64,86.09,85.43,85.66,135790.0
2017-01-09 12:00:00,85.65,85.73,85.26,85.26,105472.0,85.65,85.73,85.26,85.26,105472.0
2017-01-09 13:00:00,85.33,85.54,85.16,85.53,66710.0,85.33,85.54,85.16,85.53,66710.0
2017-01-09 14:00:00,85.5,85.54,85.24,85.28,55509.0,85.5,85.54,85.24,85.28,55509.0
2017-01-09 15:00:00,85.28,85.63,85.25,85.5,113544.0,85.28,85.63,85.25,85.5,113544.0
2017-01-10 09:30:00,85.44,86.42,85.27,86.3,62497.0,85.44,86.42,85.27,86.3,62497.0
2017-01-10 10:00:00,86.21,87.15,85.95,87.13,75413.0,86.21,87.15,85.95,87.13,75413.0
2017-01-10 11:00:00,87.07,87.28,86.58,87.05,62694.0,87.07,87.28,86.58,87.05,62694.0
2017-01-10 12:00:00,87.05,87.32,86.98,87.32,95692.0,87.05,87.32,86.98,87.32,95692.0
2017-01-10 13:00:00,87.34,87.35,86.72,86.83,52453.0,87.34,87.35,86.72,86.83,52453.0
2017-01-10 14:00:00,86.84,87.13,86.73,86.99,96234.0,86.84,87.13,86.73,86.99,96234.0
2017-01-10 15:00:00,87.01,87.85,86.97,87.39,169509.0,87.01,87.85,86.97,87.39,169509.0
2017-01-11 09:30:00,86.94,87.33,86.41,86.81,42067.0,86.94,87.33,86.41,86.81,42067.0
2017-01-11 10:00:00,86.84,86.84,85.73,85.77,78311.0,86.84,86.84,85.73,85.77,78311.0
2017-01-11 11:00:00,85.73,86.0,85.07,86.0,93461.0,85.73,86.0,85.07,86.0,93461.0
2017-01-11 12:00:00,85.9,86.03,84.85,84.91,117931.0,85.9,86.03,84.85,84.91,117931.0
2017-01-11 13:00:00,84.93,85.12,84.79,84.79,55724.0,84.93,85.12,84.79,84.79,55724.0
2017-01-11 14:00:00,84.79,85.22,84.62,85.22,81351.0,84.79,85.22,84.62,85.22,81351.0
2017-01-11 15:00:00,85.23,86.0,85.2,85.53,320849.0,85.23,86.0,85.2,85.53,320849.0
2017-01-12 09:30:00,85.41,85.97,84.91,85.91,35633.0,85.41,85.97,84.91,85.91,35633.0
2017-01-12 10:00:00,85.97,85.99,84.98,85.42,80748.0,85.97,85.99,84.98,85.42,80748.0
2017-01-12 11:00:00,85.42,85.53,84.89,85.27,48230.0,85.42,85.53,84.89,85.27,48230.0
2017-01-12 12:00:00,85.28,85.44,85.04,85.09,35143.0,85.28,85.44,85.04,85.09,35143.0
2017-01-12 13:00:00,85.12,85.45,85.11,85.34,23173.0,85.12,85.45,85.11,85.34,23173.0
2017-01-12 14:00:00,85.36,85.42,85.18,85.23,55761.0,85.36,85.42,85.18,85.23,55761.0
2017-01-12 15:00:00,85.23,85.39,85.02,85.3,154477.0,85.23,85.39,85.02,85.3,154477.0
2017-01-13 09:30:00,85.67,86.62,85.22,85.9,24913.0,85.67,86.62,85.22,85.9,24913.0
2017-01-13 10:00:00,85.89,85.9,83.74,83.97,161936.0,85.89,85.9,83.74,83.97,161936.0
2017-01-13 11:00:00,84.04,84.73,83.82,84.71,73773.0,84.04,84.73,83.82,84.71,73773.0
2017-01-13 12:00:00,84.7,85.04,84.37,85.01,54015.0,84.7,85.04,84.37,85.01,54015.0
2017-01-13 13:00:00,84.99,85.01,84.37,84.45,63086.0,84.99,85.01,84.37,84.45,63086.0
2017-01-13 14:00:00,84.43,84.66,84.27,84.65,79439.0,84.43,84.66,84.27,84.65,79439.0
2017-01-13 15:00:00,84.63,84.81,84.53,84.74,207996.0,84.63,84.81,84.53,84.74,207996.0
2017-01-17 09:30:00,84.99,86.95,84.38,84.61,76014.0,84.99,86.95,84.38,84.61,76014.0
2017-01-17 10:00:00,84.52,85.33,84.32,84.86,125813.0,84.52,85.33,84.32,84.86,125813.0
2017-01-17 11:00:00,84.87,85.11,84.58,84.59,90773.0,84.87,85.11,84.58,84.59,90773.0
2017-01-17 12:00:00,84.6,85.15,84.42,84.48,120209.0,84.6,85.15,84.42,84.48,120209.0
2017-01-17 13:00:00,84.44,84.72,83.91,83.94,82734.0,84.44,84.72,83.91,83.94,82734.0
2017-01-17 14:00:00,83.95,84.21,83.75,83.86,99267.0,83.95,84.21,83.75,83.86,99267.0
2017-01-17 15:00:00,83.86,84.0,83.75,83.87,208275.0,83.86,84.0,83.75,83.87,208275.0
2017-01-18 09:30:00,85.0,85.32,83.87,84.0,122413.0,85.0,85.32,83.87,84.0,122413.0
2017-01-18 10:00:00,83.95,84.28,83.33,83.8,210847.0,83.95,84.28,83.33,83.8,210847.0
2017-01-18 11:00:00,83.78,84.23,83.52,84.1,197251.0,83.78,84.23,83.52,84.1,197251.0
2017-01-18 12:00:00,84.07,84.19,83.76,84.02,103035.0,84.07,84.19,83.76,84.02,103035.0
2017-01-18 13:00:00,83.99,84.07,83.86,83.95,91273.0,83.99,84.07,83.86,83.95,91273.0
2017-01-18 14:00:00,83.96,84.07,83.76,83.9,118457.0,83.96,84.07,83.76,83.9,118457.0
2017-01-18 15:00:00,83.9,84.58,83.89,84.32,393520.0,83.9,84.58,83.89,84.32,393520.0
2017-01-19 09:30:00,84.17,84.64,83.96,84.64,49369.0,84.17,84.64,83.96,84.64,49369.0
2017-01-19 10:00:00,84.62,84.63,84.05,84.23,97206.0,84.62,84.63,84.05,84.23,97206.0
2017-01-19 11:00:00,84.18,84.23,83.48,83.96,137831.0,84.18,84.23,83.48,83.96,137831.0
2017-01-19 12:00:00,83.95,84.28,83.91,84.27,107037.0,83.95,84.28,83.91,84.27,107037.0
2017-01-19 13:00:00,84.25,84.39,83.34,83.52,108583.0,84.25,84.39,83.34,83.52,108583.0
2017-01-19 14:00:00,83.48,83.64,83.23,83.29,62550.0,83.48,83.64,83.23,83.29,62550.0
2017-01-19 15:00:00,83.29,83.5,83.22,83.35,217394.0,83.29,83.5,83.22,83.35,217394.0
2017-01-20 09:30:00,83.37,83.98,83.22,83.36,39427.0,83.37,83.98,83.22,83.36,39427.0
2017-01-20 10:00:00,83.32,83.36,82.78,83.26,105649.0,83.32,83.36,82.78,83.26,105649.0
2017-01-20 11:00:00,83.26,83.28,82.91,83.19,88059.0,83.26,83.28,82.91,83.19,88059.0
2017-01-20 12:00:00,83.19,83.3,82.67,82.91,62960.0,83.19,83.3,82.67,82.91,62960.0
2017-01-20 13:00:00,82.91,83.35,82.89,83.23,84263.0,82.91,83.35,82.89,83.23,84263.0
2017-01-20 14:00:00,83.23,83.33,83.1,83.19,107409.0,83.23,83.33,83.1,83.19,107409.0
2017-01-20 15:00:00,83.22,83.27,82.8,83.17,265194.0,83.22,83.27,82.8,83.17,265194.0
2017-01-23 09:30:00,82.39,83.35,82.01,82.87,38415.0,82.39,83.35,82.01,82.87,38415.0
2017-01-23 10:00:00,82.83,83.2,82.74,83.04,227575.0,82.83,83.2,82.74,83.04,227575.0
2017-01-23 11:00:00,83.05,83.34,82.93,83.06,207841.0,83.05,83.34,82.93,83.06,207841.0
2017-01-23 12:00:00,83.07,83.17,82.9,83.01,124118.0,83.07,83.17,82.9,83.01,124118.0
2017-01-23 13:00:00,83.01,83.11,82.7,82.86,82906.0,83.01,83.11,82.7,82.86,82906.0
2017-01-23 14:00:00,82.86,82.98,82.66,82.95,92037.0,82.86,82.98,82.66,82.95,92037.0
2017-01-23 15:00:00,82.93,83.07,82.66,82.72,264603.0,82.93,83.07,82.66,82.72,264603.0
2017-01-24 09:30:00,82.52,83.13,82.5,83.06,60994.0,82.52,83.13,82.5,83.06,60994.0
2017-01-24 10:00:00,83.11,83.15,82.85,82.94,53584.0,83.11,83.15,82.85,82.94,53584.0
2017-01-24 11:00:00,82.96,83.22,82.6,82.8,133767.0,82.96,83.22,82.6,82.8,133767.0
2017-01-24 12:00:00,82.79,83.17,82.77,83.01,54576.0,82.79,83.17,82.77,83.01,54576.0
2017-01-24 13:00:00,83.0,83.45,82.88,83.38,124507.0,83.0,83.45,82.88,83.38,124507.0
2017-01-24 14:00:00,83.38,83.6,83.28,83.54,51825.0,83.38,83.6,83.28,83.54,51825.0
2017-01-24 15:00:00,83.54,83.71,83.49,83.58,100334.0,83.54,83.71,83.49,83.58,100334.0
2017-01-25 09:30:00,84.12,84.57,83.84,84.1,16470.0,84.12,84.57,83.84,84.1,16470.0
2017-01-25 10:00:00,84.14,84.14,83.53,83.72,27102.0,84.14,84.14,83.53,83.72,27102.0
2017-01-25 11:00:00,83.68,84.02,83.64,83.67,46209.0,83.68,84.02,83.64,83.67,46209.0
2017-01-25 12:00:00,83.65,83.81,83.46,83.61,32068.0,83.65,83.81,83.46,83.61,32068.0
2017-01-25 13:00:00,83.58,84.38,83.54,84.38,54358.0,83.58,84.38,83.54,84.38,54358.0
2017-01-25 14:00:00,84.38,84.48,83.7,84.08,77890.0,84.38,84.48,83.7,84.08,77890.0
2017-01-25 15:00:00,84.06,84.79,83.99,84.45,481771.0,84.06,84.79,83.99,84.45,481771.0
2017-01-26 09:30:00,84.49,84.85,84.14,84.27,61469.0,84.49,84.85,84.14,84.27,61469.0
2017-01-26 10:00:00,84.23,84.36,83.23,83.24,96044.0,84.23,84.36,83.23,83.24,96044.0
2017-01-26 11:00:00,83.28,83.31,82.89,83.05,171890.0,83.28,83.31,82.89,83.05,171890.0
2017-01-26 12:00:00,83.05,83.09,82.5,82.58,93132.0,83.05,83.09,82.5,82.58,93132.0
2017-01-26 13:00:00,82.57,82.92,82.42,82.91,66441.0,82.57,82.92,82.42,82.91,66441.0
2017-01-26 14:00:00,82.87,83.18,82.79,82.82,79782.0,82.87,83.18,82.79,82.82,79782.0
2017-01-26 15:00:00,82.84,82.87,81.97,82.04,146983.0,82.84,82.87,81.97,82.04,146983.0
2017-01-27 09:30:00,82.15,82.45,80.7,81.45,58265.0,82.15,82.45,80.7,81.45,58265.0
2017-01-27 10:00:00,81.49,82.15,81.27,81.36,133526.0,81.49,82.15,81.27,81.36,133526.0
2017-01-27 11:00:00,81.34,81.46,80.59,80.66,120554.0,81.34,81.46,80.59,80.66,120554.0
2017-01-27 12:00:00,80.64,80.86,80.58,80.69,106088.0,80.64,80.86,80.58,80.69,106088.0
2017-01-27 13:00:00,80.67,80.86,80.61,80.79,49487.0,80.67,80.86,80.61,80.79,49487.0
2017-01-27 14:00:00,80.82,81.13,80.47,80.64,57386.0,80.82,81.13,80.47,80.64,57386.0
2017-01-27 15:00:00,80.65,80.95,80.52,80.91,157966.0,80.65,80.95,80.52,80.91,157966.0
2017-01-30 09:30:00,80.61,80.9,79.8,80.22,128925.0,80.61,80.9,79.8,80.22,128925.0
2017-01-30 10:00:00,80.13,80.7,80.04,80.44,118806.0,80.13,80.7,80.04,80.44,118806.0
2017-01-30 11:00:00,80.41,81.16,80.24,81.03,82668.0,80.41,81.16,80.24,81.03,82668.0
2017-01-30 12:00:00,80.96,81.23,80.75,81.04,60682.0,80.96,81.23,80.75,81.04,60682.0
2017-01-30 13:00:00,81.07,81.29,80.85,80.99,44828.0,81.07,81.29,80.85,80.99,44828.0
2017-01-30 14:00:00,81.02,81.82,81.02,81.61,64712.0,81.02,81.82,81.02,81.61,64712.0
2017-01-30 15:00:00,81.59,81.72,81.44,81.64,134188.0,81.59,81.72,81.44,81.64,134188.0
2017-01-31 09:30:00,80.81,81.52,80.59,81.46,131710.0,80.81,81.52,80.59,81.46,131710.0
2017-01-31 10:00:00,81.44,81.44,80.94,81.3,104345.0,81.44,81.44,80.94,81.3,104345.0
2017-01-31 11:00:00,81.29,81.37,81.09,81.35,99949.0,81.29,81.37,81.09,81.35,99949.0
2017-01-31 12:00:00,81.34,82.04,81.16,81.97,66915.0,81.34,82.04,81.16,81.97,66915.0
2017-01-31 13:00:00,81.95,82.21,81.62,81.85,43666.0,81.95,82.21,81.62,81.85,43666.0
2017-01-31 14:00:00,81.89,83.08,81.87,82.97,54000.0,81.89,83.08,81.87,82.97,54000.0
2017-01-31 15:00:00,82.98,83.88,82.98,83.69,316152.0,82.98,83.88,82.98,83.69,316152.0
2017-02-01 09:30:00,83.41,83.86,82.7,82.7,36108.0,83.41,83.86,82.7,82.7,36108.0
2017-02-01 10:00:00,82.69,82.86,82.06,82.34,163543.0,82.69,82.86,82.06,82.34,163543.0
2017-02-01 11:00:00,82.35,82.61,81.98,82.47,74198.0,82.35,82.61,81.98,82.47,74198.0
2017-02-01 12:00:00,82.46,82.95,82.36,82.69,42566.0,82.46,82.95,82.36,82.69,42566.0
2017-02-01 13:00:00,82.69,83.11,82.62,83.08,52682.0,82.69,83.11,82.62,83.08,52682.0
2017-02-01 14:00:00,83.01,83.15,82.35,82.49,54731.0,83.01,83.15,82.35,82.49,54731.0
2017-02-01 15:00:00,82.49,82.57,82.2,82.39,87704.0,82.49,82.57,82.2,82.39,87704.0
2017-02-02 09:30:00,82.61,82.61,81.95,82.26,47372.0,82.61,82.61,81.95,82.26,47372.0
2017-02-02 10:00:00,82.26,83.62,82.1,83.19,100690.0,82.26,83.62,82.1,83.19,100690.0
2017-02-02 11:00:00,83.15,83.39,82.43,82.43,99123.0,83.15,83.39,82.43,82.43,99123.0
2017-02-02 12:00:00,82.48,83.05,82.4,82.92,119954.0,82.48,83.05,82.4,82.92,119954.0
2017-02-02 13:00:00,82.94,83.21,82.56,82.98,39041.0,82.94,83.21,82.56,82.98,39041.0
2017-02-02 14:00:00,83.01,83.01,82.38,82.43,78670.0,83.01,83.01,82.38,82.43,78670.0
2017-02-02 15:00:00,82.4,82.65,82.33,82.47,149162.0,82.4,82.65,82.33,82.47,149162.0
2017-02-03 09:30:00,82.74,83.2,82.33,82.58,11030.0,82.74,83.2,82.33,82.58,11030.0
2017-02-03 10:00:00,82.56,82.69,82.03,82.3,104034.0,82.56,82.69,82.03,82.3,104034.0
2017-02-03 11:00:00,82.3,82.63,82.19,82.57,287628.0,82.3,82.63,82.19,82.57,287628.0
2017-02-03 12:00:00,82.6,82.61,82.31,82.48,49113.0,82.6,82.61,82.31,82.48,49113.0
2017-02-03 13:00:00,82.48,82.76,82.47,82.55,54468.0,82.48,82.76,82.47,82.55,54468.0
2017-02-03 14:00:00,82.6,82.72,82.17,82.28,52608.0,82.6,82.72,82.17,82.28,52608.0
2017-02-03 15:00:00,82.29,82.92,82.19,82.88,217343.0,82.29,82.92,82.19,82.88,217343.0
2017-02-06 09:30:00,82.52,82.67,82.22,82.25,31696.0,82.52,82.67,82.22,82.25,31696.0
2017-02-06 10:00:00,82.29,82.7,82.0,82.06,118676.0,82.29,82.7,82.0,82.06,118676.0
2017-02-06 11:00:00,82.11,82.59,81.99,82.48,99085.0,82.11,82.59,81.99,82.48,99085.0
2017-02-06 12:00:00,82.44,82.85,82.32,82.65,91219.0,82.44,82.85,82.32,82.65,91219.0
2017-02-06 13:00:00,82.66,82.98,82.42,82.98,25792.0,82.66,82.98,82.42,82.98,25792.0
2017-02-06 14:00:00,82.95,83.1,82.78,82.98,70124.0,82.95,83.1,82.78,82.98,70124.0
2017-02-06 15:00:00,82.96,83.25,82.88,83.19,185592.0,82.96,83.25,82.88,83.19,185592.0
2017-02-07 09:30:00,83.62,83.66,82.89,83.23,47625.0,83.62,83.66,82.89,83.23,47625.0
2017-02-07 10:00:00,83.35,83.64,83.03,83.51,80719.0,83.35,83.64,83.03,83.51,80719.0
2017-02-07 11:00:00,83.49,83.57,83.4,83.52,132694.0,83.49,83.57,83.4,83.52,132694.0
2017-02-07 12:00:00,83.51,83.63,83.35,83.37,180843.0,83.51,83.63,83.35,83.37,180843.0
2017-02-07 13:00:00,83.38,83.44,82.87,82.91,112000.0,83.38,83.44,82.87,82.91,112000.0
2017-02-07 14:00:00,82.92,83.13,82.82,82.97,65961.0,82.92,83.13,82.82,82.97,65961.0
2017-02-07 15:00:00,82.99,83.18,82.63,82.67,123576.0,82.99,83.18,82.63,82.67,123576.0
2017-02-08 09:30:00,82.66,83.97,82.19,83.81,130094.0,82.66,83.97,82.19,83.81,130094.0
2017-02-08 10:00:00,83.84,84.01,83.62,83.73,32871.0,83.84,84.01,83.62,83.73,32871.0
2017-02-08 11:00:00,83.77,83.82,83.47,83.71,45934.0,83.77,83.82,83.47,83.71,45934.0
2017-02-08 12:00:00,83.67,84.33,83.66,83.94,39692.0,83.67,84.33,83.66,83.94,39692.0
2017-02-08 13:00:00,83.89,84.73,83.89,84.64,25831.0,83.89,84.73,83.89,84.64,25831.0
2017-02-08 14:00:00,84.5,84.93,84.34,84.8,41954.0,84.5,84.93,84.34,84.8,41954.0
2017-02-08 15:00:00,84.8,85.14,84.78,84.82,104139.0,84.8,85.14,84.78,84.82,104139.0
2017-02-09 09:30:00,84.83,85.98,84.83,85.41,67607.0,84.83,85.98,84.83,85.41,67607.0
2017-02-09 10:00:00,85.47,85.8,85.36,85.77,83864.0,85.47,85.8,85.36,85.77,83864.0
2017-02-09 11:00:00,85.78,86.38,85.69,85.9,59837.0,85.78,86.38,85.69,85.9,59837.0
2017-02-09 12:00:00,85.87,85.91,85.35,85.69,113872.0,85.87,85.91,85.35,85.69,113872.0
2017-02-09 13:00:00,85.67,86.26,85.65,86.12,57495.0,85.67,86.26,85.65,86.12,57495.0
2017-02-09 14:00:00,86.1,86.41,85.84,86.32,134342.0,86.1,86.41,85.84,86.32,134342.0
2017-02-09 15:00:00,86.34,86.65,86.19,86.53,194481.0,86.34,86.65,86.19,86.53,194481.0
2017-02-10 09:30:00,86.37,86.72,85.82,86.52,69968.0,86.37,86.72,85.82,86.52,69968.0
2017-02-10 10:00:00,86.51,87.62,86.31,86.35,159961.0,86.51,87.62,86.31,86.35,159961.0
2017-02-10 11:00:00,86.35,86.39,85.5,85.56,102943.0,86.35,86.39,85.5,85.56,102943.0
2017-02-10 12:00:00,85.52,86.28,85.41,86.25,65451.0,85.52,86.28,85.41,86.25,65451.0
2017-02-10 13:00:00,86.27,86.81,86.25,86.62,60155.0,86.27,86.81,86.25,86.62,60155.0
2017-02-10 14:00:00,86.62,86.89,86.44,86.86,58067.0,86.62,86.89,86.44,86.86,58067.0
2017-02-10 15:00:00,86.87,87.0,86.58,86.6,129734.0,86.87,87.0,86.58,86.6,129734.0
2017-02-13 09:30:00,86.87,87.45,86.04,86.52,19614.0,86.87,87.45,86.04,86.52,19614.0
2017-02-13 10:00:00,86.47,87.11,86.47,86.82,82979.0,86.47,87.11,86.47,86.82,82979.0
2017-02-13 11:00:00,86.82,86.99,86.55,86.65,45194.0,86.82,86.99,86.55,86.65,45194.0
2017-02-13 12:00:00,86.62,86.8,86.51,86.63,24554.0,86.62,86.8,86.51,86.63,24554.0
2017-02-13 13:00:00,86.59,86.87,86.48,86.48,27563.0,86.59,86.87,86.48,86.48,27563.0
2017-02-13 14:00:00,86.54,86.73,86.34,86.57,47428.0,86.54,86.73,86.34,86.57,47428.0
2017-02-13 15:00:00,86.55,86.55,86.0,86.03,100908.0,86.55,86.55,86.0,86.03,100908.0
2017-02-14 09:30:00,85.81,87.49,85.81,87.47,64192.0,85.81,87.49,85.81,87.47,64192.0
2017-02-14 10:00:00,87.54,87.7,86.46,87.26,148886.0,87.54,87.7,86.46,87.26,148886.0
2017-02-14 11:00:00,87.3,87.63,86.87,87.63,157861.0,87.3,87.63,86.87,87.63,157861.0
2017-02-14 12:00:00,87.61,87.61,86.98,87.22,101601.0,87.61,87.61,86.98,87.22,101601.0
2017-02-14 13:00:00,87.22,87.49,86.82,86.82,87460.0,87.22,87.49,86.82,86.82,87460.0
2017-02-14 14:00:00,86.87,86.93,86.42,86.5,86030.0,86.87,86.93,86.42,86.5,86030.0
2017-02-14 15:00:00,86.51,87.01,86.5,86.92,168044.0,86.51,87.01,86.5,86.92,168044.0
2017-02-15 09:30:00,86.68,86.93,86.04,86.19,28471.0,86.68,86.93,86.04,86.19,28471.0
2017-02-15 10:00:00,86.24,86.42,85.66,86.09,83655.0,86.24,86.42,85.66,86.09,83655.0
2017-02-15 11:00:00,86.14,86.73,86.07,86.22,53820.0,86.14,86.73,86.07,86.22,53820.0
2017-02-15 12:00:00,86.31,86.6,86.0,86.45,38503.0,86.31,86.6,86.0,86.45,38503.0
2017-02-15 13:00:00,86.47,86.58,86.39,86.49,38317.0,86.47,86.58,86.39,86.49,38317.0
2017-02-15 14:00:00,86.49,86.88,86.49,86.86,56434.0,86.49,86.88,86.49,86.86,56434.0
2017-02-15 15:00:00,86.84,87.04,86.72,86.88,104931.0,86.84,87.04,86.72,86.88,104931.0
2017-02-16 09:30:00,86.57,88.0,86.1,86.15,47605.0,86.57,88.0,86.1,86.15,47605.0
2017-02-16 10:00:00,86.08,86.56,85.69,86.03,69896.0,86.08,86.56,85.69,86.03,69896.0
2017-02-16 11:00:00,86.07,86.08,85.5,85.54,50401.0,86.07,86.08,85.5,85.54,50401.0
2017-02-16 12:00:00,85.53,86.15,85.18,86.04,62679.0,85.53,86.15,85.18,86.04,62679.0
2017-02-16 13:00:00,86.04,86.22,85.66,85.84,33944.0,86.04,86.22,85.66,85.84,33944.0
2017-02-16 14:00:00,85.89,85.94,85.32,85.47,47690.0,85.89,85.94,85.32,85.47,47690.0
2017-02-16 15:00:00,85.45,85.61,85.17,85.44,147166.0,85.45,85.61,85.17,85.44,147166.0
2017-02-17 09:30:00,85.46,86.19,84.91,85.45,48776.0,85.46,86.19,84.91,85.45,48776.0
2017-02-17 10:00:00,85.49,85.78,85.24,85.48,62811.0,85.49,85.78,85.24,85.48,62811.0
2017-02-17 11:00:00,85.55,85.61,85.12,85.37,45706.0,85.55,85.61,85.12,85.37,45706.0
2017-02-17 12:00:00,85.33,85.35,84.97,85.0,62641.0,85.33,85.35,84.97,85.0,62641.0
2017-02-17 13:00:00,85.02,85.47,84.94,85.34,63438.0,85.02,85.47,84.94,85.34,63438.0
2017-02-17 14:00:00,85.32,85.81,85.26,85.73,72697.0,85.32,85.81,85.26,85.73,72697.0
2017-02-17 15:00:00,85.74,85.98,85.69,85.92,205714.0,85.74,85.98,85.69,85.92,205714.0
2017-02-21 09:30:00,86.8,88.1,85.88,87.95,77470.0,86.8,88.1,85.88,87.95,77470.0
2017-02-21 10:00:00,87.78,87.85,86.13,86.15,81250.0,87.78,87.85,86.13,86.15,81250.0
2017-02-21 11:00:00,86.15,86.3,85.29,85.35,83133.0,86.15,86.3,85.29,85.35,83133.0
2017-02-21 12:00:00,85.37,85.61,85.16,85.56,61161.0,85.37,85.61,85.16,85.56,61161.0
2017-02-21 13:00:00,85.55,85.7,85.41,85.67,48928.0,85.55,85.7,85.41,85.67,48928.0
2017-02-21 14:00:00,85.66,85.73,85.39,85.67,85213.0,85.66,85.73,85.39,85.67,85213.0
2017-02-21 15:00:00,85.67,85.71,85.33,85.41,165944.0,85.67,85.71,85.33,85.41,165944.0
2017-02-22 09:30:00,86.36,86.77,85.46,86.18,116694.0,86.36,86.77,85.46,86.18,116694.0
2017-02-22 10:00:00,86.15,87.26,86.1,87.14,218635.0,86.15,87.26,86.1,87.14,218635.0
2017-02-22 11:00:00,87.17,87.51,86.46,86.48,117146.0,87.17,87.51,86.46,86.48,117146.0
2017-02-22 12:00:00,86.44,86.95,86.44,86.7,42432.0,86.44,86.95,86.44,86.7,42432.0
2017-02-22 13:00:00,86.7,86.78,86.35,86.48,54781.0,86.7,86.78,86.35,86.48,54781.0
2017-02-22 14:00:00,86.52,86.54,86.19,86.34,81531.0,86.52,86.54,86.19,86.34,81531.0
2017-02-22 15:00:00,86.34,87.01,86.17,86.88,194562.0,86.34,87.01,86.17,86.88,194562.0
2017-02-23 09:30:00,86.87,87.48,85.86,86.56,79709.0,86.87,87.48,85.86,86.56,79709.0
2017-02-23 10:00:00,86.56,87.04,86.24,86.33,104236.0,86.56,87.04,86.24,86.33,104236.0
2017-02-23 11:00:00,86.33,86.58,85.77,85.77,136031.0,86.33,86.58,85.77,85.77,136031.0
2017-02-23 12:00:00,85.77,86.6,85.74,86.45,103461.0,85.77,86.6,85.74,86.45,103461.0
2017-02-23 13:00:00,86.45,86.64,86.14,86.29,95025.0,86.45,86.64,86.14,86.29,95025.0
2017-02-23 14:00:00,86.26,86.36,86.12,86.12,62062.0,86.26,86.36,86.12,86.12,62062.0
2017-02-23 15:00:00,86.13,86.52,85.25,85.4,218279.0,86.13,86.52,85.25,85.4,218279.0
2017-02-24 09:30:00,85.42,86.61,85.36,85.58,70984.0,85.42,86.61,85.36,85.58,70984.0
2017-02-24 10:00:00,85.58,86.11,85.26,85.92,74650.0,85.58,86.11,85.26,85.92,74650.0
2017-02-24 11:00:00,85.96,86.72,85.94,86.72,105740.0,85.96,86.72,85.94,86.72,105740.0
2017-02-24 12:00:00,86.7,88.63,86.7,87.84,148010.0,86.7,88.63,86.7,87.84,148010.0
2017-02-24 13:00:00,87.92,88.28,87.46,88.15,49553.0,87.92,88.28,87.46,88.15,49553.0
2017-02-24 14:00:00,88.23,88.6,88.19,88.41,65246.0,88.23,88.6,88.19,88.41,65246.0
2017-02-24 15:00:00,88.37,88.41,87.43,87.59,202225.0,88.37,88.41,87.43,87.59,202225.0
2017-02-27 09:30:00,87.55,88.0,86.71,87.69,228773.0,87.55,88.0,86.71,87.69,228773.0
2017-02-27 10:00:00,87.77,88.52,87.67,88.5,232622.0,87.77,88.52,87.67,88.5,232622.0
2017-02-27 11:00:00,88.51,88.66,88.06,88.2,149280.0,88.51,88.66,88.06,88.2,149280.0
2017-02-27 12:00:00,88.08,88.54,88.0,88.44,79067.0,88.08,88.54,88.0,88.44,79067.0
2017-02-27 13:00:00,88.43,88.85,88.37,88.76,54590.0,88.43,88.85,88.37,88.76,54590.0
2017-02-27 14:00:00,88.8,89.25,88.74,88.75,138716.0,88.8,89.25,88.74,88.75,138716.0
2017-02-27 15:00:00,88.75,89.17,88.75,89.12,220874.0,88.75,89.17,88.75,89.12,220874.0
2017-02-28 09:30:00,89.14,89.29,88.06,88.24,123167.0,89.14,89.29,88.06,88.24,123167.0
2017-02-28 10:00:00,88.12,89.3,87.91,89.2,235191.0,88.12,89.3,87.91,89.2,235191.0
2017-02-28 11:00:00,89.17,89.53,88.7,88.77,137394.0,89.17,89.53,88.7,88.77,137394.0
2017-02-28 12:00:00,88.79,88.85,88.24,88.48,76152.0,88.79,88.85,88.24,88.48,76152.0
2017-02-28 13:00:00,88.5,88.85,88.41,88.61,66707.0,88.5,88.85,88.41,88.61,66707.0
2017-02-28 14:00:00,88.6,88.74,88.09,88.56,168453.0,88.6,88.74,88.09,88.56,168453.0
2017-02-28 15:00:00,88.55,89.11,88.47,89.01,233478.0,88.55,89.11,88.47,89.01,233478.0
2017-03-01 09:30:00,89.55,89.85,87.54,87.77,337797.0,89.55,89.85,87.54,87.77,337797.0
2017-03-01 10:00:00,87.73,88.83,86.92,87.45,339281.0,87.73,88.83,86.92,87.45,339281.0
2017-03-01 11:00:00,87.45,87.6,86.06,86.48,243223.0,87.45,87.6,86.06,86.48,243223.0
2017-03-01 12:00:00,86.52,87.71,86.48,87.71,285739.0,86.52,87.71,86.48,87.71,285739.0
2017-03-01 13:00:00,87.72,87.74,87.13,87.27,161545.0,87.72,87.74,87.13,87.27,161545.0
2017-03-01 14:00:00,87.25,87.62,86.85,87.13,216311.0,87.25,87.62,86.85,87.13,216311.0
2017-03-01 15:00:00,87.17,89.18,87.13,88.6,594659.0,87.17,89.18,87.13,88.6,594659.0
2017-03-02 09:30:00,90.01,92.24,90.0,91.77,776975.0,90.01,92.24,90.0,91.77,776975.0
2017-03-02 10:00:00,91.67,92.94,91.44,92.08,659421.0,91.67,92.94,91.44,92.08,659421.0
2017-03-02 11:00:00,92.04,92.34,91.08,91.9,294046.0,92.04,92.34,91.08,91.9,294046.0
2017-03-02 12:00:00,91.89,92.67,91.46,92.67,215151.0,91.89,92.67,91.46,92.67,215151.0
2017-03-02 13:00:00,92.66,93.67,92.54,93.36,210790.0,92.66,93.67,92.54,93.36,210790.0
2017-03-02 14:00:00,93.41,94.72,92.91,94.32,268386.0,93.41,94.72,92.91,94.32,268386.0
2017-03-02 15:00:00,94.32,94.97,94.03,94.58,530663.0,94.32,94.97,94.03,94.58,530663.0
2017-03-03 09:30:00,95.04,97.94,94.35,96.93,435345.0,95.04,97.94,94.35,96.93,435345.0
2017-03-03 10:00:00,97.01,97.31,95.32,96.27,377298.0,97.01,97.31,95.32,96.27,377298.0
2017-03-03 11:00:00,96.23,96.56,95.08,95.31,225125.0,96.23,96.56,95.08,95.31,225125.0
2017-03-03 12:00:00,95.42,95.98,95.23,95.41,196431.0,95.42,95.98,95.23,95.41,196431.0
2017-03-03 13:00:00,95.4,95.63,95.03,95.09,219210.0,95.4,95.63,95.03,95.09,219210.0
2017-03-03 14:00:00,95.17,95.71,94.92,95.53,188726.0,95.17,95.71,94.92,95.53,188726.0
2017-03-03 15:00:00,95.53,96.3,95.38,96.07,296563.0,95.53,96.3,95.38,96.07,296563.0
2017-03-06 09:30:00,95.4,95.9,93.9,94.49,85922.0,95.4,95.9,93.9,94.49,85922.0
2017-03-06 10:00:00,94.53,94.58,93.24,93.24,207093.0,94.53,94.58,93.24,93.24,207093.0
2017-03-06 11:00:00,93.27,93.87,93.13,93.51,117605.0,93.27,93.87,93.13,93.51,117605.0
2017-03-06 12:00:00,93.53,93.77,93.22,93.41,113357.0,93.53,93.77,93.22,93.41,113357.0
2017-03-06 13:00:00,93.44,94.35,93.44,94.22,93073.0,93.44,94.35,93.44,94.22,93073.0
2017-03-06 14:00:00,94.18,94.7,93.93,94.28,91948.0,94.18,94.7,93.93,94.28,91948.0
2017-03-06 15:00:00,94.23,94.68,93.99,94.25,245851.0,94.23,94.68,93.99,94.25,245851.0
2017-03-07 09:30:00,94.22,94.7,93.95,94.27,51718.0,94.22,94.7,93.95,94.27,51718.0
2017-03-07 10:00:00,94.3,94.91,94.22,94.34,70786.0,94.3,94.91,94.22,94.34,70786.0
2017-03-07 11:00:00,94.28,94.78,94.13,94.22,76385.0,94.28,94.78,94.13,94.22,76385.0
2017-03-07 12:00:00,94.28,94.75,94.16,94.6,43367.0,94.28,94.75,94.16,94.6,43367.0
2017-03-07 13:00:00,94.56,94.57,93.94,93.98,50513.0,94.56,94.57,93.94,93.98,50513.0
2017-03-07 14:00:00,94.01,94.59,94.01,94.52,83258.0,94.01,94.59,94.01,94.52,83258.0
2017-03-07 15:00:00,94.5,94.58,94.0,94.21,138163.0,94.5,94.58,94.0,94.21,138163.0
2017-03-08 09:30:00,93.97,94.78,93.96,94.4,59797.0,93.97,94.78,93.96,94.4,59797.0
2017-03-08 10:00:00,94.34,94.68,94.06,94.44,57867.0,94.34,94.68,94.06,94.44,57867.0
2017-03-08 11:00:00,94.49,94.54,94.0,94.13,73859.0,94.49,94.54,94.0,94.13,73859.0
2017-03-08 12:00:00,94.12,94.29,93.63,93.88,113920.0,94.12,94.29,93.63,93.88,113920.0
2017-03-08 13:00:00,93.91,94.41,93.75,94.0,59300.0,93.91,94.41,93.75,94.0,59300.0
2017-03-08 14:00:00,94.01,94.23,93.63,94.02,70870.0,94.01,94.23,93.63,94.02,70870.0
2017-03-08 15:00:00,94.05,94.35,93.71,93.84,183919.0,94.05,94.35,93.71,93.84,183919.0
2017-03-09 09:30:00,93.42,94.14,92.64,92.64,55097.0,93.42,94.14,92.64,92.64,55097.0
2017-03-09 10:00:00,92.73,93.28,92.46,92.82,125744.0,92.73,93.28,92.46,92.82,125744.0
2017-03-09 11:00:00,92.77,93.17,92.5,92.64,87754.0,92.77,93.17,92.5,92.64,87754.0
2017-03-09 12:00:00,92.63,93.0,92.57,92.89,63705.0,92.63,93.0,92.57,92.89,63705.0
2017-03-09 13:00:00,92.89,93.16,92.54,92.97,60338.0,92.89,93.16,92.54,92.97,60338.0
2017-03-09 14:00:00,93.0,93.25,92.84,93.16,77543.0,93.0,93.25,92.84,93.16,77543.0
2017-03-09 15:00:00,93.16,93.37,92.99,93.01,127025.0,93.16,93.37,92.99,93.01,127025.0
2017-03-10 09:30:00,93.05,93.5,92.5,92.94,48653.0,93.05,93.5,92.5,92.94,48653.0
2017-03-10 10:00:00,92.97,93.5,92.73,93.38,71070.0,92.97,93.5,92.73,93.38,71070.0
2017-03-10 11:00:00,93.27,93.5,92.89,93.18,74774.0,93.27,93.5,92.89,93.18,74774.0
2017-03-10 12:00:00,93.1,94.13,93.09,93.93,140766.0,93.1,94.13,93.09,93.93,140766.0
2017-03-10 13:00:00,93.95,94.11,93.65,94.01,46189.0,93.95,94.11,93.65,94.01,46189.0
2017-03-10 14:00:00,94.01,94.41,93.88,93.97,58888.0,94.01,94.41,93.88,93.97,58888.0
2017-03-10 15:00:00,93.93,94.45,93.91,94.13,133753.0,93.93,94.45,93.91,94.13,133753.0
2017-03-13 09:30:00,94.13,94.37,93.07,93.07,34768.0,94.13,94.37,93.07,93.07,34768.0
2017-03-13 10:00:00,93.09,94.04,92.96,93.97,66024.0,93.09,94.04,92.96,93.97,66024.0
2017-03-13 11:00:00,93.97,94.05,93.29,93.86,91782.0,93.97,94.05,93.29,93.86,91782.0
2017-03-13 12:00:00,93.87,94.42,93.82,94.19,51482.0,93.87,94.42,93.82,94.19,51482.0
2017-03-13 13:00:00,94.17,94.3,93.97,94.18,45972.0,94.17,94.3,93.97,94.18,45972.0
2017-03-13 14:00:00,94.12,94.49,93.97,94.05,46875.0,94.12,94.49,93.97,94.05,46875.0
2017-03-13 15:00:00,94.1,94.57,93.66,93.8,157135.0,94.1,94.57,93.66,93.8,157135.0
2017-03-14 09:30:00,93.91,95.11,93.79,94.34,64264.0,93.91,95.11,93.79,94.34,64264.0
2017-03-14 10:00:00,94.25,94.49,93.82,94.27,79341.0,94.25,94.49,93.82,94.27,79341.0
2017-03-14 11:00:00,94.2,94.8,94.12,94.65,73393.0,94.2,94.8,94.12,94.65,73393.0
2017-03-14 12:00:00,94.68,94.75,94.34,94.6,33429.0,94.68,94.75,94.34,94.6,33429.0
2017-03-14 13:00:00,94.57,94.77,94.5,94.64,32806.0,94.57,94.77,94.5,94.64,32806.0
2017-03-14 14:00:00,94.63,94.78,94.5,94.64,49509.0,94.63,94.78,94.5,94.64,49509.0
2017-03-14 15:00:00,94.66,95.0,94.62,94.85,132648.0,94.66,95.0,94.62,94.85,132648.0
2017-03-15 09:30:00,95.0,95.42,94.3,94.54,87522.0,95.0,95.42,94.3,94.54,87522.0
2017-03-15 10:00:00,94.74,95.03,94.29,94.51,51586.0,94.74,95.03,94.29,94.51,51586.0
2017-03-15 11:00:00,94.54,94.79,94.38,94.73,43961.0,94.54,94.79,94.38,94.73,43961.0
2017-03-15 12:00:00,94.74,95.23,94.74,95.09,69842.0,94.74,95.23,94.74,95.09,69842.0
2017-03-15 13:00:00,95.08,95.51,94.75,95.34,36228.0,95.08,95.51,94.75,95.34,36228.0
2017-03-15 14:00:00,95.37,95.53,94.95,95.34,130826.0,95.37,95.53,94.95,95.34,130826.0
2017-03-15 15:00:00,95.38,95.81,95.19,95.3,132361.0,95.38,95.81,95.19,95.3,132361.0
2017-03-16 09:30:00,95.34,95.83,95.03,95.41,21527.0,95.34,95.83,95.03,95.41,21527.0
2017-03-16 10:00:00,95.42,96.1,95.35,95.65,91084.0,95.42,96.1,95.35,95.65,91084.0
2017-03-16 11:00:00,95.65,95.91,95.57,95.9,64988.0,95.65,95.91,95.57,95.9,64988.0
2017-03-16 12:00:00,95.87,96.09,95.72,95.8,45994.0,95.87,96.09,95.72,95.8,45994.0
2017-03-16 13:00:00,95.77,96.02,95.59,95.79,42420.0,95.77,96.02,95.59,95.79,42420.0
2017-03-16 14:00:00,95.81,95.86,95.13,95.14,72596.0,95.81,95.86,95.13,95.14,72596.0
2017-03-16 15:00:00,95.12,95.3,94.98,95.04,123577.0,95.12,95.3,94.98,95.04,123577.0
2017-03-17 09:30:00,94.93,95.79,94.92,95.11,52513.0,94.93,95.79,94.92,95.11,52513.0
2017-03-17 10:00:00,95.09,95.11,93.01,94.44,288297.0,95.09,95.11,93.01,94.44,288297.0
2017-03-17 11:00:00,94.46,94.58,94.0,94.03,69580.0,94.46,94.58,94.0,94.03,69580.0
2017-03-17 12:00:00,94.05,94.74,93.95,94.71,70363.0,94.05,94.74,93.95,94.71,70363.0
2017-03-17 13:00:00,94.77,94.95,94.68,94.7,52914.0,94.77,94.95,94.68,94.7,52914.0
2017-03-17 14:00:00,94.68,95.04,94.59,94.9,62586.0,94.68,95.04,94.59,94.9,62586.0
2017-03-17 15:00:00,94.91,95.59,94.73,95.32,213500.0,94.91,95.59,94.73,95.32,213500.0
2017-03-20 09:30:00,95.57,95.86,93.92,93.95,54470.0,95.57,95.86,93.92,93.95,54470.0
2017-03-20 10:00:00,93.96,94.73,93.76,93.99,78813.0,93.96,94.73,93.76,93.99,78813.0
2017-03-20 11:00:00,94.03,94.24,93.45,93.59,63956.0,94.03,94.24,93.45,93.59,63956.0
2017-03-20 12:00:00,93.59,93.82,93.36,93.82,47536.0,93.59,93.82,93.36,93.82,47536.0
2017-03-20 13:00:00,93.84,93.84,92.62,92.62,88333.0,93.84,93.84,92.62,92.62,88333.0
2017-03-20 14:00:00,92.65,93.11,92.55,93.11,123071.0,92.65,93.11,92.55,93.11,123071.0
2017-03-20 15:00:00,93.09,93.49,92.83,93.38,176400.0,93.09,93.49,92.83,93.38,176400.0
2017-03-21 09:30:00,93.9,94.26,93.5,94.17,44293.0,93.9,94.26,93.5,94.17,44293.0
2017-03-21 10:00:00,94.15,94.29,93.04,93.04,78566.0,94.15,94.29,93.04,93.04,78566.0
2017-03-21 11:00:00,93.13,93.26,92.22,92.88,96949.0,93.13,93.26,92.22,92.88,96949.0
2017-03-21 12:00:00,92.9,93.15,92.76,92.86,97791.0,92.9,93.15,92.76,92.86,97791.0
2017-03-21 13:00:00,92.86,93.1,92.67,92.82,61991.0,92.86,93.1,92.67,92.82,61991.0
2017-03-21 14:00:00,92.87,93.8,92.82,93.79,85793.0,92.87,93.8,92.82,93.79,85793.0
2017-03-21 15:00:00,93.77,93.79,93.0,93.21,137288.0,93.77,93.79,93.0,93.21,137288.0
2017-03-22 09:30:00,93.08,93.7,92.73,93.08,28570.0,93.08,93.7,92.73,93.08,28570.0
2017-03-22 10:00:00,93.14,93.5,92.69,93.43,80583.0,93.14,93.5,92.69,93.43,80583.0
2017-03-22 11:00:00,93.34,93.93,93.19,93.72,66093.0,93.34,93.93,93.19,93.72,66093.0
2017-03-22 12:00:00,93.72,93.74,93.08,93.25,44639.0,93.72,93.74,93.08,93.25,44639.0
2017-03-22 13:00:00,93.19,93.94,93.14,93.8,46256.0,93.19,93.94,93.14,93.8,46256.0
2017-03-22 14:00:00,93.79,94.33,93.79,94.12,70964.0,93.79,94.33,93.79,94.12,70964.0
2017-03-22 15:00:00,94.11,94.51,93.89,94.49,165781.0,94.11,94.51,93.89,94.49,165781.0
2017-03-23 09:30:00,94.99,96.23,94.7,96.05,82007.0,94.99,96.23,94.7,96.05,82007.0
2017-03-23 10:00:00,96.1,96.37,95.6,95.98,105913.0,96.1,96.37,95.6,95.98,105913.0
2017-03-23 11:00:00,96.03,96.68,95.93,96.28,99326.0,96.03,96.68,95.93,96.28,99326.0
2017-03-23 12:00:00,96.29,96.4,95.95,96.08,59124.0,96.29,96.4,95.95,96.08,59124.0
2017-03-23 13:00:00,96.05,96.06,95.57,95.8,50924.0,96.05,96.06,95.57,95.8,50924.0
2017-03-23 14:00:00,95.67,95.77,95.47,95.47,50265.0,95.67,95.77,95.47,95.47,50265.0
2017-03-23 15:00:00,95.47,95.47,94.8,95.0,146829.0,95.47,95.47,94.8,95.0,146829.0
2017-03-24 09:30:00,94.74,95.04,94.59,94.81,8719.0,94.74,95.04,94.59,94.81,8719.0
2017-03-24 10:00:00,94.91,95.41,94.7,95.38,33909.0,94.91,95.41,94.7,95.38,33909.0
2017-03-24 11:00:00,95.48,95.66,95.06,95.49,50220.0,95.48,95.66,95.06,95.49,50220.0
2017-03-24 12:00:00,95.52,95.72,94.72,94.92,49114.0,95.52,95.72,94.72,94.92,49114.0
2017-03-24 13:00:00,94.98,95.42,94.74,94.8,35276.0,94.98,95.42,94.74,94.8,35276.0
2017-03-24 14:00:00,94.83,95.21,94.83,94.89,46852.0,94.83,95.21,94.83,94.89,46852.0
2017-03-24 15:00:00,94.96,95.22,94.63,94.78,92242.0,94.96,95.22,94.63,94.78,92242.0
2017-03-27 09:30:00,94.61,95.03,94.04,94.72,29037.0,94.61,95.03,94.04,94.72,29037.0
2017-03-27 10:00:00,94.61,94.85,94.19,94.72,48629.0,94.61,94.85,94.19,94.72,48629.0
2017-03-27 11:00:00,94.68,94.68,94.05,94.25,37957.0,94.68,94.68,94.05,94.25,37957.0
2017-03-27 12:00:00,94.22,94.73,94.13,94.64,62556.0,94.22,94.73,94.13,94.64,62556.0
2017-03-27 13:00:00,94.66,95.3,94.64,95.0,46441.0,94.66,95.3,94.64,95.0,46441.0
2017-03-27 14:00:00,94.91,95.0,94.6,95.0,30490.0,94.91,95.0,94.6,95.0,30490.0
2017-03-27 15:00:00,94.96,95.32,94.66,94.8,109636.0,94.96,95.32,94.66,94.8,109636.0
2017-03-28 09:30:00,94.8,95.58,94.49,94.78,65657.0,94.8,95.58,94.49,94.78,65657.0
2017-03-28 10:00:00,94.81,95.3,94.51,94.91,71079.0,94.81,95.3,94.51,94.91,71079.0
2017-03-28 11:00:00,94.94,95.1,94.73,94.92,67089.0,94.94,95.1,94.73,94.92,67089.0
2017-03-28 12:00:00,94.93,95.49,94.84,95.49,59771.0,94.93,95.49,94.84,95.49,59771.0
2017-03-28 13:00:00,95.5,95.99,95.3,95.98,57426.0,95.5,95.99,95.3,95.98,57426.0
2017-03-28 14:00:00,96.0,96.0,95.53,95.72,40183.0,96.0,96.0,95.53,95.72,40183.0
2017-03-28 15:00:00,95.72,96.15,95.66,96.11,118717.0,95.72,96.15,95.66,96.11,118717.0
2017-03-29 09:30:00,95.86,96.84,95.86,96.55,31149.0,95.86,96.84,95.86,96.55,31149.0
2017-03-29 10:00:00,96.54,97.58,96.23,97.02,84466.0,96.54,97.58,96.23,97.02,84466.0
2017-03-29 11:00:00,97.01,97.06,96.56,96.92,82653.0,97.01,97.06,96.56,96.92,82653.0
2017-03-29 12:00:00,96.89,97.59,96.89,97.39,65343.0,96.89,97.59,96.89,97.39,65343.0
2017-03-29 13:00:00,97.4,97.71,97.4,97.6,65313.0,97.4,97.71,97.4,97.6,65313.0
2017-03-29 14:00:00,97.59,97.87,97.57,97.71,59398.0,97.59,97.87,97.57,97.71,59398.0
2017-03-29 15:00:00,97.7,97.77,97.07,97.15,122501.0,97.7,97.77,97.07,97.15,122501.0
2017-03-30 09:30:00,96.93,97.57,96.79,97.08,43091.0,96.93,97.57,96.79,97.08,43091.0
2017-03-30 10:00:00,97.12,97.59,96.96,97.47,29290.0,97.12,97.59,96.96,97.47,29290.0
2017-03-30 11:00:00,97.55,97.73,97.17,97.22,44481.0,97.55,97.73,97.17,97.22,44481.0
2017-03-30 12:00:00,97.2,97.65,97.19,97.52,50649.0,97.2,97.65,97.19,97.52,50649.0
2017-03-30 13:00:00,97.53,97.88,97.45,97.78,43331.0,97.53,97.88,97.45,97.78,43331.0
2017-03-30 14:00:00,97.77,97.82,97.66,97.71,53623.0,97.77,97.82,97.66,97.71,53623.0
2017-03-30 15:00:00,97.73,97.92,97.65,97.76,133499.0,97.73,97.92,97.65,97.76,133499.0
2017-03-31 09:30:00,98.0,98.08,97.39,97.39,38295.0,98.0,98.08,97.39,97.39,38295.0
2017-03-31 10:00:00,97.26,98.02,96.78,97.59,116811.0,97.26,98.02,96.78,97.59,116811.0
2017-03-31 11:00:00,97.64,97.96,97.34,97.61,30537.0,97.64,97.96,97.34,97.61,30537.0
2017-03-31 12:00:00,97.57,97.7,97.41,97.41,24422.0,97.57,97.7,97.41,97.41,24422.0
2017-03-31 13:00:00,97.38,97.96,97.35,97.55,40150.0,97.38,97.96,97.35,97.55,40150.0
2017-03-31 14:00:00,97.54,97.89,97.48,97.58,108697.0,97.54,97.89,97.48,97.58,108697.0
2017-03-31 15:00:00,97.65,97.77,97.27,97.29,153744.0,97.65,97.77,97.27,97.29,153744.0
2017-04-03 09:30:00,98.17,98.32,96.91,97.02,49515.0,98.17,98.32,96.91,97.02,49515.0
2017-04-03 10:00:00,97.04,97.35,96.67,96.72,45286.0,97.04,97.35,96.67,96.72,45286.0
2017-04-03 11:00:00,96.71,96.9,95.98,96.09,73716.0,96.71,96.9,95.98,96.09,73716.0
2017-04-03 12:00:00,96.09,96.24,95.82,96.21,85023.0,96.09,96.24,95.82,96.21,85023.0
2017-04-03 13:00:00,96.21,96.64,96.0,96.0,50424.0,96.21,96.64,96.0,96.0,50424.0
2017-04-03 14:00:00,96.05,96.19,95.71,95.72,40220.0,96.05,96.19,95.71,95.72,40220.0
2017-04-03 15:00:00,95.72,96.07,95.61,96.03,138637.0,95.72,96.07,95.61,96.03,138637.0
2017-04-04 09:30:00,95.85,96.27,94.67,95.0,62170.0,95.85,96.27,94.67,95.0,62170.0
2017-04-04 10:00:00,94.98,95.09,94.16,94.46,200162.0,94.98,95.09,94.16,94.46,200162.0
2017-04-04 11:00:00,94.47,94.97,94.38,94.83,78945.0,94.47,94.97,94.38,94.83,78945.0
2017-04-04 12:00:00,94.84,95.11,94.59,94.73,52265.0,94.84,95.11,94.59,94.73,52265.0
2017-04-04 13:00:00,94.74,95.1,94.64,94.66,90428.0,94.74,95.1,94.64,94.66,90428.0
2017-04-04 14:00:00,94.7,94.85,93.7,94.49,114135.0,94.7,94.85,93.7,94.49,114135.0
2017-04-04 15:00:00,94.49,94.49,93.63,93.66,277599.0,94.49,94.49,93.63,93.66,277599.0
2017-04-05 09:30:00,95.32,95.89,94.35,95.73,49312.0,95.32,95.89,94.35,95.73,49312.0
2017-04-05 10:00:00,95.78,96.32,95.25,95.8,145899.0,95.78,96.32,95.25,95.8,145899.0
2017-04-05 11:00:00,95.84,95.98,95.45,95.6,124281.0,95.84,95.98,95.45,95.6,124281.0
2017-04-05 12:00:00,95.56,95.74,95.33,95.59,52222.0,95.56,95.74,95.33,95.59,52222.0
2017-04-05 13:00:00,95.61,95.63,94.58,94.87,119383.0,95.61,95.63,94.58,94.87,119383.0
2017-04-05 14:00:00,94.92,95.49,94.39,94.42,56411.0,94.92,95.49,94.39,94.42,56411.0
2017-04-05 15:00:00,94.47,94.54,93.26,93.84,193060.0,94.47,94.54,93.26,93.84,193060.0
2017-04-06 09:30:00,94.4,95.31,93.99,95.03,88093.0,94.4,95.31,93.99,95.03,88093.0
2017-04-06 10:00:00,95.03,96.21,95.01,95.94,112481.0,95.03,96.21,95.01,95.94,112481.0
2017-04-06 11:00:00,96.01,96.15,95.43,95.5,64134.0,96.01,96.15,95.43,95.5,64134.0
2017-04-06 12:00:00,95.56,95.63,95.08,95.25,15809.0,95.56,95.63,95.08,95.25,15809.0
2017-04-06 13:00:00,95.23,96.03,95.22,95.59,40597.0,95.23,96.03,95.22,95.59,40597.0
2017-04-06 14:00:00,95.58,95.67,95.0,95.05,75510.0,95.58,95.67,95.0,95.05,75510.0
2017-04-06 15:00:00,95.06,95.73,94.96,95.66,152054.0,95.06,95.73,94.96,95.66,152054.0
2017-04-07 09:30:00,95.66,96.38,95.44,95.49,105233.0,95.66,96.38,95.44,95.49,105233.0
2017-04-07 10:00:00,95.49,95.53,94.42,94.76,197145.0,95.49,95.53,94.42,94.76,197145.0
2017-04-07 11:00:00,94.76,94.93,94.48,94.78,57096.0,94.76,94.93,94.48,94.78,57096.0
2017-04-07 12:00:00,94.75,95.28,94.7,95.05,76877.0,94.75,95.28,94.7,95.05,76877.0
2017-04-07 13:00:00,95.03,95.45,94.71,94.78,105025.0,95.03,95.45,94.71,94.78,105025.0
2017-04-07 14:00:00,94.72,94.79,94.13,94.16,81673.0,94.72,94.79,94.13,94.16,81673.0
2017-04-07 15:00:00,94.13,95.02,94.12,94.84,200881.0,94.13,95.02,94.12,94.84,200881.0
2017-04-10 09:30:00,94.18,95.31,94.18,95.04,52977.0,94.18,95.31,94.18,95.04,52977.0
2017-04-10 10:00:00,95.03,95.25,93.71,93.85,152293.0,95.03,95.25,93.71,93.85,152293.0
2017-04-10 11:00:00,93.87,93.92,93.19,93.24,146720.0,93.87,93.92,93.19,93.24,146720.0
2017-04-10 12:00:00,93.24,93.28,92.91,92.98,119811.0,93.24,93.28,92.91,92.98,119811.0
2017-04-10 13:00:00,92.92,93.12,92.74,93.01,111757.0,92.92,93.12,92.74,93.01,111757.0
2017-04-10 14:00:00,93.01,93.44,92.85,93.33,110657.0,93.01,93.44,92.85,93.33,110657.0
2017-04-10 15:00:00,93.33,93.33,92.78,92.93,151718.0,93.33,93.33,92.78,92.93,151718.0
2017-04-11 09:30:00,92.94,93.19,92.76,93.0,45910.0,92.94,93.19,92.76,93.0,45910.0
2017-04-11 10:00:00,92.99,93.23,92.75,93.04,118393.0,92.99,93.23,92.75,93.04,118393.0
2017-04-11 11:00:00,93.01,93.36,92.97,93.3,156061.0,93.01,93.36,92.97,93.3,156061.0
2017-04-11 12:00:00,93.3,93.72,93.11,93.57,290056.0,93.3,93.72,93.11,93.57,290056.0
2017-04-11 13:00:00,93.58,93.91,93.45,93.55,58522.0,93.58,93.91,93.45,93.55,58522.0
2017-04-11 14:00:00,93.59,93.76,93.31,93.31,168899.0,93.59,93.76,93.31,93.31,168899.0
2017-04-11 15:00:00,93.32,93.68,93.26,93.66,209971.0,93.32,93.68,93.26,93.66,209971.0
2017-04-12 09:30:00,95.04,95.13,93.52,94.05,44791.0,95.04,95.13,93.52,94.05,44791.0
2017-04-12 10:00:00,94.01,94.06,93.25,93.48,63543.0,94.01,94.06,93.25,93.48,63543.0
2017-04-12 11:00:00,93.45,93.81,93.21,93.37,38620.0,93.45,93.81,93.21,93.37,38620.0
2017-04-12 12:00:00,93.34,93.5,93.16,93.37,25557.0,93.34,93.5,93.16,93.37,25557.0
2017-04-12 13:00:00,93.42,93.79,93.34,93.63,68238.0,93.42,93.79,93.34,93.63,68238.0
2017-04-12 14:00:00,93.61,93.7,93.32,93.7,44809.0,93.61,93.7,93.32,93.7,44809.0
2017-04-12 15:00:00,93.7,93.76,93.25,93.57,125046.0,93.7,93.76,93.25,93.57,125046.0
2017-04-13 09:30:00,93.32,93.72,93.22,93.34,160212.0,93.32,93.72,93.22,93.34,160212.0
2017-04-13 10:00:00,93.3,93.35,92.33,92.42,63336.0,93.3,93.35,92.33,92.42,63336.0
2017-04-13 11:00:00,92.42,92.45,92.09,92.34,71247.0,92.42,92.45,92.09,92.34,71247.0
2017-04-13 12:00:00,92.23,92.28,91.88,91.98,40478.0,92.23,92.28,91.88,91.98,40478.0
2017-04-13 13:00:00,91.98,92.01,91.12,91.22,125454.0,91.98,92.01,91.12,91.22,125454.0
2017-04-13 14:00:00,91.25,91.97,91.2,91.97,116863.0,91.25,91.97,91.2,91.97,116863.0
2017-04-13 15:00:00,91.98,92.0,91.15,91.21,246413.0,91.98,92.0,91.15,91.21,246413.0
2017-04-17 09:30:00,91.31,91.61,90.59,90.72,73449.0,91.31,91.61,90.59,90.72,73449.0
2017-04-17 10:00:00,90.76,91.33,90.48,91.25,264578.0,90.76,91.33,90.48,91.25,264578.0
2017-04-17 11:00:00,91.25,91.31,90.81,90.92,108258.0,91.25,91.31,90.81,90.92,108258.0
2017-04-17 12:00:00,90.91,91.22,90.88,91.2,108744.0,90.91,91.22,90.88,91.2,108744.0
2017-04-17 13:00:00,91.22,91.75,91.04,91.09,85521.0,91.22,91.75,91.04,91.09,85521.0
2017-04-17 14:00:00,91.09,91.16,90.92,91.06,69210.0,91.09,91.16,90.92,91.06,69210.0
2017-04-17 15:00:00,91.06,91.59,90.92,91.55,261371.0,91.06,91.59,90.92,91.55,261371.0
2017-04-18 09:30:00,91.13,92.28,91.13,92.22,77443.0,91.13,92.28,91.13,92.22,77443.0
2017-04-18 10:00:00,92.21,92.27,91.39,91.8,60102.0,92.21,92.27,91.39,91.8,60102.0
2017-04-18 11:00:00,91.8,91.88,91.43,91.44,66729.0,91.8,91.88,91.43,91.44,66729.0
2017-04-18 12:00:00,91.42,91.73,91.35,91.53,25570.0,91.42,91.73,91.35,91.53,25570.0
2017-04-18 13:00:00,91.5,91.72,91.5,91.6,45085.0,91.5,91.72,91.5,91.6,45085.0
2017-04-18 14:00:00,91.6,91.64,91.44,91.44,37849.0,91.6,91.64,91.44,91.44,37849.0
2017-04-18 15:00:00,91.44,91.69,91.29,91.62,105420.0,91.44,91.69,91.29,91.62,105420.0
2017-04-19 09:30:00,92.08,92.17,91.7,92.03,108439.0,92.08,92.17,91.7,92.03,108439.0
2017-04-19 10:00:00,91.94,93.13,91.94,92.97,165259.0,91.94,93.13,91.94,92.97,165259.0
2017-04-19 11:00:00,92.97,93.2,92.81,93.0,65600.0,92.97,93.2,92.81,93.0,65600.0
2017-04-19 12:00:00,93.03,93.42,92.8,93.36,75297.0,93.03,93.42,92.8,93.36,75297.0
2017-04-19 13:00:00,93.35,93.79,93.25,93.67,75173.0,93.35,93.79,93.25,93.67,75173.0
2017-04-19 14:00:00,93.69,93.78,93.35,93.39,66721.0,93.69,93.78,93.35,93.39,66721.0
2017-04-19 15:00:00,93.35,93.42,93.02,93.41,206793.0,93.35,93.42,93.02,93.41,206793.0
2017-04-20 09:30:00,94.32,96.4,94.11,95.13,140793.0,94.32,96.4,94.11,95.13,140793.0
2017-04-20 10:00:00,95.11,95.66,94.84,95.47,144815.0,95.11,95.66,94.84,95.47,144815.0
2017-04-20 11:00:00,95.4,96.4,95.34,96.39,82791.0,95.4,96.4,95.34,96.39,82791.0
2017-04-20 12:00:00,96.41,97.02,96.38,96.95,160348.0,96.41,97.02,96.38,96.95,160348.0
2017-04-20 13:00:00,96.92,97.4,96.92,97.27,111255.0,96.92,97.4,96.92,97.27,111255.0
2017-04-20 14:00:00,97.33,97.34,96.79,97.11,79682.0,97.33,97.34,96.79,97.11,79682.0
2017-04-20 15:00:00,97.12,97.33,96.98,97.04,198515.0,97.12,97.33,96.98,97.04,198515.0
2017-04-21 09:30:00,96.56,96.84,96.33,96.62,67258.0,96.56,96.84,96.33,96.62,67258.0
2017-04-21 10:00:00,96.65,96.88,96.27,96.34,128438.0,96.65,96.88,96.27,96.34,128438.0
2017-04-21 11:00:00,96.38,96.84,96.34,96.72,70224.0,96.38,96.84,96.34,96.72,70224.0
2017-04-21 12:00:00,96.71,97.23,96.64,97.18,109637.0,96.71,97.23,96.64,97.18,109637.0
2017-04-21 13:00:00,97.19,97.22,96.92,97.1,69682.0,97.19,97.22,96.92,97.1,69682.0
2017-04-21 14:00:00,97.16,97.51,97.16,97.41,74284.0,97.16,97.51,97.16,97.41,74284.0
2017-04-21 15:00:00,97.38,97.71,97.19,97.54,157853.0,97.38,97.71,97.19,97.54,157853.0
2017-04-24 09:30:00,98.5,98.76,97.26,97.51,34278.0,98.5,98.76,97.26,97.51,34278.0
2017-04-24 10:00:00,97.5,97.67,96.82,97.23,61466.0,97.5,97.67,96.82,97.23,61466.0
2017-04-24 11:00:00,97.24,97.47,97.12,97.44,75569.0,97.24,97.47,97.12,97.44,75569.0
2017-04-24 12:00:00,97.44,97.73,97.4,97.61,65110.0,97.44,97.73,97.4,97.61,65110.0
2017-04-24 13:00:00,97.61,97.75,97.51,97.56,60325.0,97.61,97.75,97.51,97.56,60325.0
2017-04-24 14:00:00,97.53,97.91,97.51,97.87,78671.0,97.53,97.91,97.51,97.87,78671.0
2017-04-24 15:00:00,97.87,97.92,97.54,97.85,159170.0,97.87,97.92,97.54,97.85,159170.0
2017-04-25 09:30:00,98.26,98.64,97.93,98.58,32513.0,98.26,98.64,97.93,98.58,32513.0
2017-04-25 10:00:00,98.58,98.75,97.19,97.49,97269.0,98.58,98.75,97.19,97.49,97269.0
2017-04-25 11:00:00,97.47,97.95,97.46,97.85,48795.0,97.47,97.95,97.46,97.85,48795.0
2017-04-25 12:00:00,97.82,98.16,97.77,98.02,35028.0,97.82,98.16,97.77,98.02,35028.0
2017-04-25 13:00:00,98.0,98.24,97.71,97.74,53654.0,98.0,98.24,97.71,97.74,53654.0
2017-04-25 14:00:00,97.75,98.3,97.66,98.3,126651.0,97.75,98.3,97.66,98.3,126651.0
2017-04-25 15:00:00,98.27,98.34,97.69,97.71,165088.0,98.27,98.34,97.69,97.71,165088.0
2017-04-26 09:30:00,97.94,98.48,97.21,97.76,61435.0,97.94,98.48,97.21,97.76,61435.0
2017-04-26 10:00:00,97.7,98.22,97.5,98.11,110197.0,97.7,98.22,97.5,98.11,110197.0
2017-04-26 11:00:00,98.11,98.95,98.07,98.43,100292.0,98.11,98.95,98.07,98.43,100292.0
2017-04-26 12:00:00,98.4,98.68,98.21,98.63,45680.0,98.4,98.68,98.21,98.63,45680.0
2017-04-26 13:00:00,98.58,98.98,98.58,98.62,59141.0,98.58,98.98,98.58,98.62,59141.0
2017-04-26 14:00:00,98.6,98.7,98.37,98.59,83854.0,98.6,98.7,98.37,98.59,83854.0
2017-04-26 15:00:00,98.56,98.73,97.73,97.73,148218.0,98.56,98.73,97.73,97.73,148218.0
2017-04-27 09:30:00,98.06,98.06,97.41,97.89,14451.0,98.06,98.06,97.41,97.89,14451.0
2017-04-27 10:00:00,97.91,98.47,97.52,97.63,102765.0,97.91,98.47,97.52,97.63,102765.0
2017-04-27 11:00:00,97.63,98.19,97.63,98.05,40590.0,97.63,98.19,97.63,98.05,40590.0
2017-04-27 12:00:00,98.06,98.45,97.93,98.45,22081.0,98.06,98.45,97.93,98.45,22081.0
2017-04-27 13:00:00,98.44,98.7,98.38,98.66,29406.0,98.44,98.7,98.38,98.66,29406.0
2017-04-27 14:00:00,98.68,98.76,98.49,98.53,45329.0,98.68,98.76,98.49,98.53,45329.0
2017-04-27 15:00:00,98.53,98.62,98.3,98.57,67857.0,98.53,98.62,98.3,98.57,67857.0
2017-04-28 09:30:00,98.84,99.29,98.34,99.13,60516.0,98.84,99.29,98.34,99.13,60516.0
2017-04-28 10:00:00,99.11,99.34,98.05,98.22,56532.0,99.11,99.34,98.05,98.22,56532.0
2017-04-28 11:00:00,98.15,98.46,98.05,98.16,39612.0,98.15,98.46,98.05,98.16,39612.0
2017-04-28 12:00:00,98.24,98.59,98.21,98.46,31045.0,98.24,98.59,98.21,98.46,31045.0
2017-04-28 13:00:00,98.47,99.27,98.42,99.22,42536.0,98.47,99.27,98.42,99.22,42536.0
2017-04-28 14:00:00,99.2,99.28,98.97,99.1,63874.0,99.2,99.28,98.97,99.1,63874.0
2017-04-28 15:00:00,99.08,99.25,98.89,98.94,145165.0,99.08,99.25,98.89,98.94,145165.0
2017-05-01 09:30:00,99.04,99.61,98.83,98.91,56013.0,99.04,99.61,98.83,98.91,56013.0
2017-05-01 10:00:00,98.97,99.11,98.63,98.66,57380.0,98.97,99.11,98.63,98.66,57380.0
2017-05-01 11:00:00,98.67,98.76,97.9,98.13,74477.0,98.67,98.76,97.9,98.13,74477.0
2017-05-01 12:00:00,98.15,98.44,97.8,98.12,80297.0,98.15,98.44,97.8,98.12,80297.0
2017-05-01 13:00:00,98.02,99.31,98.02,99.22,59396.0,98.02,99.31,98.02,99.22,59396.0
2017-05-01 14:00:00,99.22,99.39,98.27,98.3,131580.0,99.22,99.39,98.27,98.3,131580.0
2017-05-01 15:00:00,98.29,98.48,97.97,98.16,161447.0,98.29,98.48,97.97,98.16,161447.0
2017-05-02 09:30:00,98.19,98.54,97.72,98.39,23188.0,98.19,98.54,97.72,98.39,23188.0
2017-05-02 10:00:00,98.44,98.48,97.74,97.97,35276.0,98.44,98.48,97.74,97.97,35276.0
2017-05-02 11:00:00,97.92,98.93,97.91,98.7,70133.0,97.92,98.93,97.91,98.7,70133.0
2017-05-02 12:00:00,98.71,99.94,98.7,99.94,94253.0,98.71,99.94,98.7,99.94,94253.0
2017-05-02 13:00:00,99.89,100.01,99.61,99.87,75032.0,99.89,100.01,99.61,99.87,75032.0
2017-05-02 14:00:00,99.87,100.5,99.81,99.85,213653.0,99.87,100.5,99.81,99.85,213653.0
2017-05-02 15:00:00,99.84,100.42,99.79,100.34,136847.0,99.84,100.42,99.79,100.34,136847.0
2017-05-03 09:30:00,100.44,100.44,98.98,99.36,22611.0,100.44,100.44,98.98,99.36,22611.0
2017-05-03 10:00:00,99.31,99.54,99.03,99.09,62752.0,99.31,99.54,99.03,99.09,62752.0
2017-05-03 11:00:00,99.14,99.95,99.05,99.7,63465.0,99.14,99.95,99.05,99.7,63465.0
2017-05-03 12:00:00,99.66,99.71,99.4,99.42,37055.0,99.66,99.71,99.4,99.42,37055.0
2017-05-03 13:00:00,99.45,99.5,98.76,99.13,67054.0,99.45,99.5,98.76,99.13,67054.0
2017-05-03 14:00:00,99.15,99.43,99.09,99.35,68679.0,99.15,99.43,99.09,99.35,68679.0
2017-05-03 15:00:00,99.34,99.79,99.29,99.79,131306.0,99.34,99.79,99.29,99.79,131306.0
2017-05-04 09:30:00,100.02,100.02,98.77,98.95,28828.0,100.02,100.02,98.77,98.95,28828.0
2017-05-04 10:00:00,98.88,99.09,98.54,98.94,56760.0,98.88,99.09,98.54,98.94,56760.0
2017-05-04 11:00:00,98.93,99.3,98.9,99.15,59291.0,98.93,99.3,98.9,99.15,59291.0
2017-05-04 12:00:00,99.11,99.4,98.84,99.34,50988.0,99.11,99.4,98.84,99.34,50988.0
2017-05-04 13:00:00,99.33,99.36,98.99,99.22,29837.0,99.33,99.36,98.99,99.22,29837.0
2017-05-04 14:00:00,99.22,99.84,99.16,99.61,68492.0,99.22,99.84,99.16,99.61,68492.0
2017-05-04 15:00:00,99.57,99.88,99.57,99.85,152701.0,99.57,99.88,99.57,99.85,152701.0
2017-05-05 09:30:00,100.19,100.78,99.67,100.27,29382.0,100.19,100.78,99.67,100.27,29382.0
2017-05-05 10:00:00,100.31,100.92,100.09,100.38,89283.0,100.31,100.92,100.09,100.38,89283.0
2017-05-05 11:00:00,100.37,100.82,100.37,100.82,26841.0,100.37,100.82,100.37,100.82,26841.0
2017-05-05 12:00:00,100.82,100.98,100.63,100.89,29109.0,100.82,100.98,100.63,100.89,29109.0
2017-05-05 13:00:00,100.9,101.44,100.86,101.39,29400.0,100.9,101.44,100.86,101.39,29400.0
2017-05-05 14:00:00,101.39,101.63,101.29,101.42,37145.0,101.39,101.63,101.29,101.42,37145.0
2017-05-05 15:00:00,101.42,101.57,101.19,101.52,125451.0,101.42,101.57,101.19,101.52,125451.0
2017-05-08 09:30:00,101.65,102.32,100.8,100.93,55225.0,101.65,102.32,100.8,100.93,55225.0
2017-05-08 10:00:00,100.94,101.09,100.65,100.94,72692.0,100.94,101.09,100.65,100.94,72692.0
2017-05-08 11:00:00,100.93,101.03,100.38,100.41,54090.0,100.93,101.03,100.38,100.41,54090.0
2017-05-08 12:00:00,100.43,100.54,100.25,100.45,51571.0,100.43,100.54,100.25,100.45,51571.0
2017-05-08 13:00:00,100.43,100.57,100.32,100.32,40195.0,100.43,100.57,100.32,100.32,40195.0
2017-05-08 14:00:00,100.32,100.35,100.02,100.06,41884.0,100.32,100.35,100.02,100.06,41884.0
2017-05-08 15:00:00,100.07,100.68,99.99,100.61,138055.0,100.07,100.68,99.99,100.61,138055.0
2017-05-09 09:30:00,100.65,101.48,100.52,101.31,22267.0,100.65,101.48,100.52,101.31,22267.0
2017-05-09 10:00:00,101.36,101.83,101.16,101.34,77085.0,101.36,101.83,101.16,101.34,77085.0
2017-05-09 11:00:00,101.32,101.41,100.76,100.94,37540.0,101.32,101.41,100.76,100.94,37540.0
2017-05-09 12:00:00,100.91,101.14,100.84,101.02,32804.0,100.91,101.14,100.84,101.02,32804.0
2017-05-09 13:00:00,101.01,101.21,100.82,101.21,37970.0,101.01,101.21,100.82,101.21,37970.0
2017-05-09 14:00:00,101.15,101.26,101.0,101.2,46236.0,101.15,101.26,101.0,101.2,46236.0
2017-05-09 15:00:00,101.21,101.25,100.8,101.18,88880.0,101.21,101.25,100.8,101.18,88880.0
2017-05-10 09:30:00,101.05,102.16,100.61,101.52,17953.0,101.05,102.16,100.61,101.52,17953.0
2017-05-10 10:00:00,101.63,102.77,101.62,102.46,46599.0,101.63,102.77,101.62,102.46,46599.0
2017-05-10 11:00:00,102.46,102.64,101.79,101.96,56280.0,102.46,102.64,101.79,101.96,56280.0
2017-05-10 12:00:00,101.98,103.29,101.91,103.29,44218.0,101.98,103.29,101.91,103.29,44218.0
2017-05-10 13:00:00,103.23,103.89,102.83,103.68,33511.0,103.23,103.89,102.83,103.68,33511.0
2017-05-10 14:00:00,103.61,103.97,103.57,103.9,101201.0,103.61,103.97,103.57,103.9,101201.0
2017-05-10 15:00:00,103.92,104.07,103.74,104.0,123789.0,103.92,104.07,103.74,104.0,123789.0
2017-05-11 09:30:00,103.01,103.59,101.69,101.93,36941.0,103.01,103.59,101.69,101.93,36941.0
2017-05-11 10:00:00,101.9,102.34,101.37,102.26,70479.0,101.9,102.34,101.37,102.26,70479.0
2017-05-11 11:00:00,102.2,103.62,102.19,103.12,115104.0,102.2,103.62,102.19,103.12,115104.0
2017-05-11 12:00:00,103.12,103.35,103.06,103.15,52241.0,103.12,103.35,103.06,103.15,52241.0
2017-05-11 13:00:00,103.11,103.21,102.96,103.16,30885.0,103.11,103.21,102.96,103.16,30885.0
2017-05-11 14:00:00,103.15,103.21,102.9,103.0,48003.0,103.15,103.21,102.9,103.0,48003.0
2017-05-11 15:00:00,103.03,103.05,102.72,102.96,112295.0,103.03,103.05,102.72,102.96,112295.0
2017-05-12 09:30:00,102.8,102.9,101.42,102.1,41353.0,102.8,102.9,101.42,102.1,41353.0
2017-05-12 10:00:00,101.92,102.09,100.77,101.05,93251.0,101.92,102.09,100.77,101.05,93251.0
2017-05-12 11:00:00,101.04,101.45,100.67,100.73,103156.0,101.04,101.45,100.67,100.73,103156.0
2017-05-12 12:00:00,100.73,100.8,100.56,100.7,76013.0,100.73,100.8,100.56,100.7,76013.0
2017-05-12 13:00:00,100.74,100.75,99.82,99.9,97865.0,100.74,100.75,99.82,99.9,97865.0
2017-05-12 14:00:00,99.94,100.16,99.32,99.41,130057.0,99.94,100.16,99.32,99.41,130057.0
2017-05-12 15:00:00,99.38,99.55,99.25,99.41,197514.0,99.38,99.55,99.25,99.41,197514.0
2017-05-15 09:30:00,99.32,99.47,98.88,98.94,100245.0,99.32,99.47,98.88,98.94,100245.0
2017-05-15 10:00:00,98.96,100.28,98.9,100.0,155021.0,98.96,100.28,98.9,100.0,155021.0
2017-05-15 11:00:00,100.01,100.18,99.01,99.03,89672.0,100.01,100.18,99.01,99.03,89672.0
2017-05-15 12:00:00,99.03,99.11,98.49,98.58,96041.0,99.03,99.11,98.49,98.58,96041.0
2017-05-15 13:00:00,98.56,98.77,98.27,98.29,99750.0,98.56,98.77,98.27,98.29,99750.0
2017-05-15 14:00:00,98.3,98.35,97.55,97.6,187134.0,98.3,98.35,97.55,97.6,187134.0
2017-05-15 15:00:00,97.65,97.81,97.04,97.62,318062.0,97.65,97.81,97.04,97.62,318062.0
2017-05-16 09:30:00,95.29,96.01,92.51,94.31,481922.0,95.29,96.01,92.51,94.31,481922.0
2017-05-16 10:00:00,94.31,95.34,93.35,93.86,476573.0,94.31,95.34,93.35,93.86,476573.0
2017-05-16 11:00:00,93.97,94.45,92.81,93.45,342376.0,93.97,94.45,92.81,93.45,342376.0
2017-05-16 12:00:00,93.5,94.83,93.45,94.83,251012.0,93.5,94.83,93.45,94.83,251012.0
2017-05-16 13:00:00,94.82,94.87,93.72,94.15,170733.0,94.82,94.87,93.72,94.15,170733.0
2017-05-16 14:00:00,94.13,94.75,94.13,94.3,140116.0,94.13,94.75,94.13,94.3,140116.0
2017-05-16 15:00:00,94.32,94.58,94.19,94.48,358842.0,94.32,94.58,94.19,94.48,358842.0
2017-05-17 09:30:00,94.11,94.63,93.34,94.0,61125.0,94.11,94.63,93.34,94.0,61125.0
2017-05-17 10:00:00,94.02,94.18,93.36,93.6,155714.0,94.02,94.18,93.36,93.6,155714.0
2017-05-17 11:00:00,93.6,94.19,93.38,93.81,109380.0,93.6,94.19,93.38,93.81,109380.0
2017-05-17 12:00:00,93.77,93.94,93.59,93.62,97425.0,93.77,93.94,93.59,93.62,97425.0
2017-05-17 13:00:00,93.62,94.35,93.57,94.14,124590.0,93.62,94.35,93.57,94.14,124590.0
2017-05-17 14:00:00,94.14,94.31,93.67,94.05,152334.0,94.14,94.31,93.67,94.05,152334.0
2017-05-17 15:00:00,94.06,94.26,93.92,94.07,301175.0,94.06,94.26,93.92,94.07,301175.0
2017-05-18 09:30:00,94.47,94.85,93.03,93.12,76044.0,94.47,94.85,93.03,93.12,76044.0
2017-05-18 10:00:00,93.11,94.44,93.1,93.69,137766.0,93.11,94.44,93.1,93.69,137766.0
2017-05-18 11:00:00,93.66,94.13,93.59,93.78,85149.0,93.66,94.13,93.59,93.78,85149.0
2017-05-18 12:00:00,93.8,93.88,93.1,93.13,72086.0,93.8,93.88,93.1,93.13,72086.0
2017-05-18 13:00:00,93.14,93.61,93.1,93.44,49448.0,93.14,93.61,93.1,93.44,49448.0
2017-05-18 14:00:00,93.54,93.78,93.12,93.42,62774.0,93.54,93.78,93.12,93.42,62774.0
2017-05-18 15:00:00,93.39,93.51,93.04,93.14,270632.0,93.39,93.51,93.04,93.14,270632.0
2017-05-19 09:30:00,94.24,96.5,93.76,95.28,331320.0,94.24,96.5,93.76,95.28,331320.0
2017-05-19 10:00:00,95.18,95.44,94.23,95.09,181062.0,95.18,95.44,94.23,95.09,181062.0
2017-05-19 11:00:00,95.04,95.04,94.31,94.52,131728.0,95.04,95.04,94.31,94.52,131728.0
2017-05-19 12:00:00,94.57,94.8,94.22,94.44,93311.0,94.57,94.8,94.22,94.44,93311.0
2017-05-19 13:00:00,94.36,94.67,94.14,94.19,64664.0,94.36,94.67,94.14,94.19,64664.0
2017-05-19 14:00:00,94.19,94.82,94.16,94.77,135576.0,94.19,94.82,94.16,94.77,135576.0
2017-05-19 15:00:00,94.75,95.14,94.57,94.73,322719.0,94.75,95.14,94.57,94.73,322719.0
2017-05-22 09:30:00,95.0,95.53,94.47,95.36,57346.0,95.0,95.53,94.47,95.36,57346.0
2017-05-22 10:00:00,95.26,95.63,94.84,95.45,156038.0,95.26,95.63,94.84,95.45,156038.0
2017-05-22 11:00:00,95.44,96.16,95.35,95.61,103440.0,95.44,96.16,95.35,95.61,103440.0
2017-05-22 12:00:00,95.58,95.83,95.23,95.54,94842.0,95.58,95.83,95.23,95.54,94842.0
2017-05-22 13:00:00,95.55,95.67,95.23,95.24,71531.0,95.55,95.67,95.23,95.24,71531.0
2017-05-22 14:00:00,95.27,95.73,95.19,95.73,83549.0,95.27,95.73,95.19,95.73,83549.0
2017-05-22 15:00:00,95.73,96.11,95.58,96.05,226243.0,95.73,96.11,95.58,96.05,226243.0
2017-05-23 09:30:00,96.07,96.39,95.45,95.68,86015.0,96.07,96.39,95.45,95.68,86015.0
2017-05-23 10:00:00,95.64,95.73,95.08,95.53,155694.0,95.64,95.73,95.08,95.53,155694.0
2017-05-23 11:00:00,95.53,96.75,95.43,96.45,121691.0,95.53,96.75,95.43,96.45,121691.0
2017-05-23 12:00:00,96.45,97.06,96.45,96.54,77211.0,96.45,97.06,96.45,96.54,77211.0
2017-05-23 13:00:00,96.58,96.61,96.01,96.06,67163.0,96.58,96.61,96.01,96.06,67163.0
2017-05-23 14:00:00,96.08,96.15,95.68,96.12,107142.0,96.08,96.15,95.68,96.12,107142.0
2017-05-23 15:00:00,96.11,96.32,95.78,95.88,180100.0,96.11,96.32,95.78,95.88,180100.0
2017-05-24 09:30:00,96.0,96.02,94.5,94.54,69640.0,96.0,96.02,94.5,94.54,69640.0
2017-05-24 10:00:00,94.6,95.0,94.27,94.61,122002.0,94.6,95.0,94.27,94.61,122002.0
2017-05-24 11:00:00,94.6,94.87,94.5,94.83,101228.0,94.6,94.87,94.5,94.83,101228.0
2017-05-24 12:00:00,94.87,94.97,94.55,94.57,81009.0,94.87,94.97,94.55,94.57,81009.0
2017-05-24 13:00:00,94.59,95.1,94.19,94.19,113089.0,94.59,95.1,94.19,94.19,113089.0
2017-05-24 14:00:00,94.24,94.54,93.96,94.27,164458.0,94.24,94.54,93.96,94.27,164458.0
2017-05-24 15:00:00,94.33,94.37,93.59,94.04,396475.0,94.33,94.37,93.59,94.04,396475.0
2017-05-25 09:30:00,95.4,99.62,94.45,99.3,911799.0,95.4,99.62,94.45,99.3,911799.0
2017-05-25 10:00:00,99.31,100.6,98.54,99.91,628580.0,99.31,100.6,98.54,99.91,628580.0
2017-05-25 11:00:00,99.81,100.09,98.49,98.53,333859.0,99.81,100.09,98.49,98.53,333859.0
2017-05-25 12:00:00,98.53,99.0,98.19,98.74,206377.0,98.53,99.0,98.19,98.74,206377.0
2017-05-25 13:00:00,98.68,98.72,97.45,97.62,223954.0,98.68,98.72,97.45,97.62,223954.0
2017-05-25 14:00:00,97.61,98.79,97.57,98.3,204506.0,97.61,98.79,97.57,98.3,204506.0
2017-05-25 15:00:00,98.28,98.94,98.19,98.63,450266.0,98.28,98.94,98.19,98.63,450266.0
2017-05-26 09:30:00,98.97,98.97,96.12,96.13,85376.0,98.97,98.97,96.12,96.13,85376.0
2017-05-26 10:00:00,96.13,96.7,94.81,95.02,267796.0,96.13,96.7,94.81,95.02,267796.0
2017-05-26 11:00:00,95.12,95.72,94.63,94.91,235994.0,95.12,95.72,94.63,94.91,235994.0
2017-05-26 12:00:00,94.84,94.88,94.35,94.45,175398.0,94.84,94.88,94.35,94.45,175398.0
2017-05-26 13:00:00,94.46,95.19,94.35,94.79,167793.0,94.46,95.19,94.35,94.79,167793.0
2017-05-26 14:00:00,94.71,95.8,94.69,95.57,189422.0,94.71,95.8,94.69,95.57,189422.0
2017-05-26 15:00:00,95.56,96.42,95.56,96.35,419729.0,95.56,96.42,95.56,96.35,419729.0
2017-05-30 09:30:00,96.0,97.37,95.85,96.96,104073.0,96.0,97.37,95.85,96.96,104073.0
2017-05-30 10:00:00,96.95,97.26,96.56,96.77,180586.0,96.95,97.26,96.56,96.77,180586.0
2017-05-30 11:00:00,96.81,96.85,96.39,96.65,99151.0,96.81,96.85,96.39,96.65,99151.0
2017-05-30 12:00:00,96.63,96.8,96.42,96.63,72776.0,96.63,96.8,96.42,96.63,72776.0
2017-05-30 13:00:00,96.59,96.71,96.52,96.64,81221.0,96.59,96.71,96.52,96.64,81221.0
2017-05-30 14:00:00,96.65,96.78,96.58,96.7,115319.0,96.65,96.78,96.58,96.7,115319.0
2017-05-30 15:00:00,96.71,96.87,96.26,96.27,210614.0,96.71,96.87,96.26,96.27,210614.0
2017-05-31 09:30:00,96.47,96.83,95.51,95.65,28232.0,96.47,96.83,95.51,95.65,28232.0
2017-05-31 10:00:00,95.6,96.85,95.6,96.64,87090.0,95.6,96.85,95.6,96.64,87090.0
2017-05-31 11:00:00,96.63,97.54,96.63,97.4,153021.0,96.63,97.54,96.63,97.4,153021.0
2017-05-31 12:00:00,97.34,97.58,96.93,97.19,99451.0,97.34,97.58,96.93,97.19,99451.0
2017-05-31 13:00:00,97.23,97.37,96.99,97.17,86184.0,97.23,97.37,96.99,97.17,86184.0
2017-05-31 14:00:00,97.17,97.44,96.95,97.24,65369.0,97.17,97.44,96.95,97.24,65369.0
2017-05-31 15:00:00,97.22,97.92,97.21,97.87,230195.0,97.22,97.92,97.21,97.87,230195.0
2017-06-01 09:30:00,97.84,98.92,97.26,98.7,52312.0,97.84,98.92,97.26,98.7,52312.0
2017-06-01 10:00:00,98.7,99.1,98.11,98.8,112274.0,98.7,99.1,98.11,98.8,112274.0
2017-06-01 11:00:00,98.76,99.5,98.2,99.03,104023.0,98.76,99.5,98.2,99.03,104023.0
2017-06-01 12:00:00,98.99,99.45,98.88,98.98,101179.0,98.99,99.45,98.88,98.98,101179.0
2017-06-01 13:00:00,98.97,99.19,98.53,98.79,101858.0,98.97,99.19,98.53,98.79,101858.0
2017-06-01 14:00:00,98.79,99.24,98.71,99.0,99757.0,98.79,99.24,98.71,99.0,99757.0
2017-06-01 15:00:00,98.98,99.3,98.77,98.78,215763.0,98.98,99.3,98.77,98.78,215763.0
2017-06-02 09:30:00,98.99,100.15,98.99,99.57,213157.0,98.99,100.15,98.99,99.57,213157.0
2017-06-02 10:00:00,99.67,100.26,99.59,100.13,164367.0,99.67,100.26,99.59,100.13,164367.0
2017-06-02 11:00:00,100.15,100.89,100.13,100.6,130231.0,100.15,100.89,100.13,100.6,130231.0
2017-06-02 12:00:00,100.59,101.48,100.1,100.7,188512.0,100.59,101.48,100.1,100.7,188512.0
2017-06-02 13:00:00,100.72,101.04,100.4,100.49,110207.0,100.72,101.04,100.4,100.49,110207.0
2017-06-02 14:00:00,100.51,100.94,100.33,100.34,202252.0,100.51,100.94,100.33,100.34,202252.0
2017-06-02 15:00:00,100.32,100.5,100.03,100.16,303912.0,100.32,100.5,100.03,100.16,303912.0
2017-06-05 09:30:00,100.0,100.5,99.68,100.28,92366.0,100.0,100.5,99.68,100.28,92366.0
2017-06-05 10:00:00,100.3,100.64,99.92,100.11,106880.0,100.3,100.64,99.92,100.11,106880.0
2017-06-05 11:00:00,100.11,100.44,99.97,100.19,41854.0,100.11,100.44,99.97,100.19,41854.0
2017-06-05 12:00:00,100.19,100.55,100.1,100.18,56067.0,100.19,100.55,100.1,100.18,56067.0
2017-06-05 13:00:00,100.21,100.72,100.17,100.7,49522.0,100.21,100.72,100.17,100.7,49522.0
2017-06-05 14:00:00,100.64,100.76,100.29,100.76,50547.0,100.64,100.76,100.29,100.76,50547.0
2017-06-05 15:00:00,100.76,100.97,100.65,100.81,150541.0,100.76,100.97,100.65,100.81,150541.0
2017-06-06 09:30:00,100.42,100.69,99.54,100.69,42183.0,100.42,100.69,99.54,100.69,42183.0
2017-06-06 10:00:00,100.68,100.92,100.59,100.82,76091.0,100.68,100.92,100.59,100.82,76091.0
2017-06-06 11:00:00,100.82,101.1,100.44,100.68,113701.0,100.82,101.1,100.44,100.68,113701.0
2017-06-06 12:00:00,100.68,100.8,100.42,100.56,62496.0,100.68,100.8,100.42,100.56,62496.0
2017-06-06 13:00:00,100.6,100.76,100.58,100.69,65976.0,100.6,100.76,100.58,100.69,65976.0
2017-06-06 14:00:00,100.7,100.97,100.63,100.95,65188.0,100.7,100.97,100.63,100.95,65188.0
2017-06-06 15:00:00,100.9,101.03,100.78,100.99,268511.0,100.9,101.03,100.78,100.99,268511.0
2017-06-07 09:30:00,101.51,102.0,101.02,101.52,75101.0,101.51,102.0,101.02,101.52,75101.0
2017-06-07 10:00:00,101.54,101.65,100.53,100.71,83978.0,101.54,101.65,100.53,100.71,83978.0
2017-06-07 11:00:00,100.64,101.12,100.59,100.78,63307.0,100.64,101.12,100.59,100.78,63307.0
2017-06-07 12:00:00,100.83,101.11,100.56,100.66,58130.0,100.83,101.11,100.56,100.66,58130.0
2017-06-07 13:00:00,100.65,100.77,100.32,100.55,76820.0,100.65,100.77,100.32,100.55,76820.0
2017-06-07 14:00:00,100.53,100.64,100.29,100.41,78502.0,100.53,100.64,100.29,100.41,78502.0
2017-06-07 15:00:00,100.4,100.67,100.07,100.18,151373.0,100.4,100.67,100.07,100.18,151373.0
2017-06-08 09:30:00,100.21,100.85,99.74,99.81,41818.0,100.21,100.85,99.74,99.81,41818.0
2017-06-08 10:00:00,99.97,100.0,99.2,99.9,129676.0,99.97,100.0,99.2,99.9,129676.0
2017-06-08 11:00:00,99.98,100.52,99.93,100.26,29736.0,99.98,100.52,99.93,100.26,29736.0
2017-06-08 12:00:00,100.33,100.63,100.2,100.53,38860.0,100.33,100.63,100.2,100.53,38860.0
2017-06-08 13:00:00,100.53,100.55,100.1,100.19,58554.0,100.53,100.55,100.1,100.19,58554.0
2017-06-08 14:00:00,100.19,100.19,99.69,100.09,135446.0,100.19,100.19,99.69,100.09,135446.0
2017-06-08 15:00:00,100.09,100.25,99.68,100.0,178190.0,100.09,100.25,99.68,100.0,178190.0
2017-06-09 09:30:00,100.37,100.37,98.82,99.51,54572.0,100.37,100.37,98.82,99.51,54572.0
2017-06-09 10:00:00,99.54,100.13,99.3,99.83,58202.0,99.54,100.13,99.3,99.83,58202.0
2017-06-09 11:00:00,99.8,100.08,99.46,99.48,48616.0,99.8,100.08,99.46,99.48,48616.0
2017-06-09 12:00:00,99.46,99.63,99.18,99.47,50695.0,99.46,99.63,99.18,99.47,50695.0
2017-06-09 13:00:00,99.49,99.64,99.28,99.43,60860.0,99.49,99.64,99.28,99.43,60860.0
2017-06-09 14:00:00,99.42,99.66,99.22,99.51,102319.0,99.42,99.66,99.22,99.51,102319.0
2017-06-09 15:00:00,99.51,99.94,99.4,99.57,157945.0,99.51,99.94,99.4,99.57,157945.0
2017-06-12 09:30:00,99.13,99.79,98.68,98.68,33172.0,99.13,99.79,98.68,98.68,33172.0
2017-06-12 10:00:00,98.59,98.82,97.8,98.22,126670.0,98.59,98.82,97.8,98.22,126670.0
2017-06-12 11:00:00,98.25,98.68,97.75,97.99,95233.0,98.25,98.68,97.75,97.99,95233.0
2017-06-12 12:00:00,98.19,98.25,97.65,97.65,61679.0,98.19,98.25,97.65,97.65,61679.0
2017-06-12 13:00:00,97.68,98.0,97.51,97.85,113792.0,97.68,98.0,97.51,97.85,113792.0
2017-06-12 14:00:00,97.84,97.95,97.38,97.79,155394.0,97.84,97.95,97.38,97.79,155394.0
2017-06-12 15:00:00,97.78,98.38,97.78,98.04,187035.0,97.78,98.38,97.78,98.04,187035.0
2017-06-13 09:30:00,98.38,98.78,97.96,98.6,25650.0,98.38,98.78,97.96,98.6,25650.0
2017-06-13 10:00:00,98.58,99.51,98.58,99.03,114494.0,98.58,99.51,98.58,99.03,114494.0
2017-06-13 11:00:00,98.92,99.12,98.34,99.05,80540.0,98.92,99.12,98.34,99.05,80540.0
2017-06-13 12:00:00,99.06,99.66,98.99,99.53,55231.0,99.06,99.66,98.99,99.53,55231.0
2017-06-13 13:00:00,99.5,99.69,99.1,99.64,85190.0,99.5,99.69,99.1,99.64,85190.0
2017-06-13 14:00:00,99.68,99.74,99.14,99.18,45694.0,99.68,99.74,99.14,99.18,45694.0
2017-06-13 15:00:00,99.22,99.69,99.18,99.23,73647.0,99.22,99.69,99.18,99.23,73647.0
2017-06-14 09:30:00,98.96,98.96,97.07,97.4,94074.0,98.96,98.96,97.07,97.4,94074.0
2017-06-14 10:00:00,97.49,98.16,97.46,97.71,66361.0,97.49,98.16,97.46,97.71,66361.0
2017-06-14 11:00:00,97.79,98.04,97.4,97.79,50907.0,97.79,98.04,97.4,97.79,50907.0
2017-06-14 12:00:00,97.81,97.86,97.36,97.44,91400.0,97.81,97.86,97.36,97.44,91400.0
2017-06-14 13:00:00,97.41,97.61,97.25,97.34,72781.0,97.41,97.61,97.25,97.34,72781.0
2017-06-14 14:00:00,97.34,97.65,96.98,97.1,78671.0,97.34,97.65,96.98,97.1,78671.0
2017-06-14 15:00:00,97.11,97.71,96.8,97.56,149373.0,97.11,97.71,96.8,97.56,149373.0
2017-06-15 09:30:00,97.22,97.34,95.79,96.08,19047.0,97.22,97.34,95.79,96.08,19047.0
2017-06-15 10:00:00,96.29,96.78,95.93,96.43,91908.0,96.29,96.78,95.93,96.43,91908.0
2017-06-15 11:00:00,96.39,97.14,96.23,97.0,47149.0,96.39,97.14,96.23,97.0,47149.0
2017-06-15 12:00:00,96.9,97.25,96.75,97.07,29240.0,96.9,97.25,96.75,97.07,29240.0
2017-06-15 13:00:00,97.12,97.3,96.95,97.3,40714.0,97.12,97.3,96.95,97.3,40714.0
2017-06-15 14:00:00,97.3,97.69,97.28,97.69,40593.0,97.3,97.69,97.28,97.69,40593.0
2017-06-15 15:00:00,97.64,98.07,97.32,97.41,110692.0,97.64,98.07,97.32,97.41,110692.0
2017-06-16 09:30:00,96.68,96.9,95.8,96.62,37399.0,96.68,96.9,95.8,96.62,37399.0
2017-06-16 10:00:00,96.64,96.75,95.34,95.45,51305.0,96.64,96.75,95.34,95.45,51305.0
2017-06-16 11:00:00,95.49,96.23,95.42,95.88,55723.0,95.49,96.23,95.42,95.88,55723.0
2017-06-16 12:00:00,95.9,95.97,95.61,95.63,35056.0,95.9,95.97,95.61,95.63,35056.0
2017-06-16 13:00:00,95.68,95.93,95.47,95.86,35377.0,95.68,95.93,95.47,95.86,35377.0
2017-06-16 14:00:00,95.9,95.98,95.55,95.86,54272.0,95.9,95.98,95.55,95.86,54272.0
2017-06-16 15:00:00,95.86,96.35,95.68,96.25,120702.0,95.86,96.35,95.68,96.25,120702.0
2017-06-19 09:30:00,96.67,96.67,95.22,95.22,28059.0,96.67,96.67,95.22,95.22,28059.0
2017-06-19 10:00:00,95.25,95.6,95.03,95.27,78282.0,95.25,95.6,95.03,95.27,78282.0
2017-06-19 11:00:00,95.26,95.97,95.08,95.78,73084.0,95.26,95.97,95.08,95.78,73084.0
2017-06-19 12:00:00,95.79,97.15,95.72,97.15,91877.0,95.79,97.15,95.72,97.15,91877.0
2017-06-19 13:00:00,97.12,97.3,96.94,97.22,43916.0,97.12,97.3,96.94,97.22,43916.0
2017-06-19 14:00:00,97.14,97.33,96.79,97.01,45295.0,97.14,97.33,96.79,97.01,45295.0
2017-06-19 15:00:00,97.0,97.4,96.89,97.11,103580.0,97.0,97.4,96.89,97.11,103580.0
2017-06-20 09:30:00,97.27,97.65,96.22,97.09,49327.0,97.27,97.65,96.22,97.09,49327.0
2017-06-20 10:00:00,97.06,97.09,95.63,95.84,61937.0,97.06,97.09,95.63,95.84,61937.0
2017-06-20 11:00:00,95.86,96.08,95.1,95.38,73746.0,95.86,96.08,95.1,95.38,73746.0
2017-06-20 12:00:00,95.36,95.5,94.48,94.95,95502.0,95.36,95.5,94.48,94.95,95502.0
2017-06-20 13:00:00,94.94,95.13,94.48,94.8,156557.0,94.94,95.13,94.48,94.8,156557.0
2017-06-20 14:00:00,94.72,94.97,94.4,94.55,89434.0,94.72,94.97,94.4,94.55,89434.0
2017-06-20 15:00:00,94.51,94.84,93.83,93.95,215921.0,94.51,94.84,93.83,93.95,215921.0
2017-06-21 09:30:00,93.98,93.98,92.46,93.31,124764.0,93.98,93.98,92.46,93.31,124764.0
2017-06-21 10:00:00,93.19,93.35,91.96,92.08,138602.0,93.19,93.35,91.96,92.08,138602.0
2017-06-21 11:00:00,92.06,92.55,90.73,90.9,145208.0,92.06,92.55,90.73,90.9,145208.0
2017-06-21 12:00:00,90.89,91.07,89.34,89.35,223022.0,90.89,91.07,89.34,89.35,223022.0
2017-06-21 13:00:00,89.4,90.22,89.04,89.15,240449.0,89.4,90.22,89.04,89.15,240449.0
2017-06-21 14:00:00,89.15,90.62,89.06,89.9,231496.0,89.15,90.62,89.06,89.9,231496.0
2017-06-21 15:00:00,89.91,90.12,89.36,89.48,460382.0,89.91,90.12,89.36,89.48,460382.0
2017-06-22 09:30:00,89.89,89.89,87.5,87.56,210864.0,89.89,89.89,87.5,87.56,210864.0
2017-06-22 10:00:00,87.56,87.63,85.71,85.76,709386.0,87.56,87.63,85.71,85.76,709386.0
2017-06-22 11:00:00,85.8,86.02,85.02,85.06,442861.0,85.8,86.02,85.02,85.06,442861.0
2017-06-22 12:00:00,85.08,85.54,83.95,85.23,497921.0,85.08,85.54,83.95,85.23,497921.0
2017-06-22 13:00:00,85.23,86.09,84.73,86.0,345993.0,85.23,86.09,84.73,86.0,345993.0
2017-06-22 14:00:00,86.0,86.19,84.98,85.08,299162.0,86.0,86.19,84.98,85.08,299162.0
2017-06-22 15:00:00,85.03,85.3,84.05,84.3,616710.0,85.03,85.3,84.05,84.3,616710.0
2017-06-23 09:30:00,83.91,84.28,82.56,82.83,361867.0,83.91,84.28,82.56,82.83,361867.0
2017-06-23 10:00:00,82.77,82.94,81.67,81.73,465699.0,82.77,82.94,81.67,81.73,465699.0
2017-06-23 11:00:00,81.75,82.14,80.87,82.14,353441.0,81.75,82.14,80.87,82.14,353441.0
2017-06-23 12:00:00,82.14,83.11,82.04,82.78,256857.0,82.14,83.11,82.04,82.78,256857.0
2017-06-23 13:00:00,82.74,84.05,82.74,83.66,208865.0,82.74,84.05,82.74,83.66,208865.0
2017-06-23 14:00:00,83.71,84.41,83.64,84.2,226571.0,83.71,84.41,83.64,84.2,226571.0
2017-06-23 15:00:00,84.23,87.1,84.13,86.42,1068915.0,84.23,87.1,84.13,86.42,1068915.0
2017-06-26 09:30:00,87.4,88.4,86.45,86.85,440731.0,87.4,88.4,86.45,86.85,440731.0
2017-06-26 10:00:00,86.85,88.4,86.85,87.75,332181.0,86.85,88.4,86.85,87.75,332181.0
2017-06-26 11:00:00,87.74,88.26,87.07,87.19,275722.0,87.74,88.26,87.07,87.19,275722.0
2017-06-26 12:00:00,87.18,87.65,86.92,87.45,167168.0,87.18,87.65,86.92,87.45,167168.0
2017-06-26 13:00:00,87.45,87.97,87.26,87.74,128546.0,87.45,87.97,87.26,87.74,128546.0
2017-06-26 14:00:00,87.72,88.66,87.66,88.65,225035.0,87.72,88.66,87.66,88.65,225035.0
2017-06-26 15:00:00,88.66,88.88,88.29,88.55,625601.0,88.66,88.88,88.29,88.55,625601.0
2017-06-27 09:30:00,87.56,88.52,87.09,88.33,176976.0,87.56,88.52,87.09,88.33,176976.0
2017-06-27 10:00:00,88.26,89.16,88.14,88.59,513840.0,88.26,89.16,88.14,88.59,513840.0
2017-06-27 11:00:00,88.59,90.24,88.56,89.64,227684.0,88.59,90.24,88.56,89.64,227684.0
2017-06-27 12:00:00,89.56,90.24,89.53,89.86,122458.0,89.56,90.24,89.53,89.86,122458.0
2017-06-27 13:00:00,89.86,89.95,89.14,89.8,192128.0,89.86,89.95,89.14,89.8,192128.0
2017-06-27 14:00:00,89.79,90.53,89.74,90.01,237230.0,89.79,90.53,89.74,90.01,237230.0
2017-06-27 15:00:00,89.98,90.39,89.63,89.76,452180.0,89.98,90.39,89.63,89.76,452180.0
2017-06-28 09:30:00,89.39,90.38,87.65,88.99,245526.0,89.39,90.38,87.65,88.99,245526.0
2017-06-28 10:00:00,88.97,90.1,88.87,89.92,139869.0,88.97,90.1,88.87,89.92,139869.0
2017-06-28 11:00:00,89.96,90.62,89.65,90.29,141640.0,89.96,90.62,89.65,90.29,141640.0
2017-06-28 12:00:00,90.29,90.52,90.01,90.34,94297.0,90.29,90.52,90.01,90.34,94297.0
2017-06-28 13:00:00,90.36,90.91,90.24,90.71,97541.0,90.36,90.91,90.24,90.71,97541.0
2017-06-28 14:00:00,90.71,92.13,90.68,92.08,313744.0,90.71,92.13,90.68,92.08,313744.0
2017-06-28 15:00:00,92.06,92.3,91.43,91.63,458871.0,92.06,92.3,91.43,91.63,458871.0
2017-06-29 09:30:00,91.58,93.41,91.45,93.13,163739.0,91.58,93.41,91.45,93.13,163739.0
2017-06-29 10:00:00,93.04,93.48,92.03,92.52,221653.0,93.04,93.48,92.03,92.52,221653.0
2017-06-29 11:00:00,92.5,92.57,92.0,92.36,130760.0,92.5,92.57,92.0,92.36,130760.0
2017-06-29 12:00:00,92.37,92.53,91.37,91.43,189246.0,92.37,92.53,91.37,91.43,189246.0
2017-06-29 13:00:00,91.47,91.59,91.02,91.5,230389.0,91.47,91.59,91.02,91.5,230389.0
2017-06-29 14:00:00,91.53,92.34,91.31,92.26,181420.0,91.53,92.34,91.31,92.26,181420.0
2017-06-29 15:00:00,92.26,92.39,91.81,91.86,267155.0,92.26,92.39,91.81,91.86,267155.0
2017-06-30 09:30:00,92.0,92.32,91.88,92.16,48853.0,92.0,92.32,91.88,92.16,48853.0
2017-06-30 10:00:00,92.17,92.62,91.79,92.0,120133.0,92.17,92.62,91.79,92.0,120133.0
2017-06-30 11:00:00,92.03,92.32,91.82,92.14,93649.0,92.03,92.32,91.82,92.14,93649.0
2017-06-30 12:00:00,92.09,92.37,92.06,92.36,42905.0,92.09,92.37,92.06,92.36,42905.0
2017-06-30 13:00:00,92.39,92.48,92.22,92.22,53798.0,92.39,92.48,92.22,92.22,53798.0
2017-06-30 14:00:00,92.21,92.62,92.1,92.49,95235.0,92.21,92.62,92.1,92.49,95235.0
2017-06-30 15:00:00,92.49,92.62,92.01,92.03,179906.0,92.49,92.62,92.01,92.03,179906.0
2017-07-03 09:30:00,92.61,94.19,92.53,93.1,115705.0,92.61,94.19,92.53,93.1,115705.0
2017-07-03 10:00:00,93.2,93.64,92.71,92.72,77148.0,93.2,93.64,92.71,92.72,77148.0
2017-07-03 11:00:00,92.72,93.27,92.5,92.77,92935.0,92.72,93.27,92.5,92.77,92935.0
2017-07-03 12:00:00,92.77,93.62,92.64,93.13,158447.0,92.77,93.62,92.64,93.13,158447.0
2017-07-05 09:30:00,93.03,93.22,91.97,92.15,29183.0,93.03,93.22,91.97,92.15,29183.0
2017-07-05 10:00:00,92.36,92.47,91.27,92.04,122401.0,92.36,92.47,91.27,92.04,122401.0
2017-07-05 11:00:00,92.04,92.15,90.79,90.91,92372.0,92.04,92.15,90.79,90.91,92372.0
2017-07-05 12:00:00,90.91,90.91,90.06,90.09,78199.0,90.91,90.91,90.06,90.09,78199.0
2017-07-05 13:00:00,90.1,90.1,89.32,89.32,141356.0,90.1,90.1,89.32,89.32,141356.0
2017-07-05 14:00:00,89.34,89.48,88.88,89.01,283886.0,89.34,89.48,88.88,89.01,283886.0
2017-07-05 15:00:00,88.99,89.18,88.66,88.9,589348.0,88.99,89.18,88.66,88.9,589348.0
2017-07-06 09:30:00,88.01,88.75,87.38,88.58,117015.0,88.01,88.75,87.38,88.58,117015.0
2017-07-06 10:00:00,88.56,89.0,87.8,88.9,161980.0,88.56,89.0,87.8,88.9,161980.0
2017-07-06 11:00:00,88.91,89.6,88.62,89.02,169519.0,88.91,89.6,88.62,89.02,169519.0
2017-07-06 12:00:00,88.97,89.45,88.5,88.52,148135.0,88.97,89.45,88.5,88.52,148135.0
2017-07-06 13:00:00,88.54,88.94,88.3,88.63,128252.0,88.54,88.94,88.3,88.63,128252.0
2017-07-06 14:00:00,88.6,88.6,88.01,88.04,171246.0,88.6,88.6,88.01,88.04,171246.0
2017-07-06 15:00:00,88.03,88.37,87.6,88.24,320093.0,88.03,88.37,87.6,88.24,320093.0
2017-07-07 09:30:00,88.5,90.42,88.5,90.16,77878.0,88.5,90.42,88.5,90.16,77878.0
2017-07-07 10:00:00,90.15,90.32,89.75,90.03,97744.0,90.15,90.32,89.75,90.03,97744.0
2017-07-07 11:00:00,90.05,91.35,90.01,91.1,100443.0,90.05,91.35,90.01,91.1,100443.0
2017-07-07 12:00:00,91.08,91.48,90.94,91.2,97421.0,91.08,91.48,90.94,91.2,97421.0
2017-07-07 13:00:00,91.24,91.41,90.44,90.57,126049.0,91.24,91.41,90.44,90.57,126049.0
2017-07-07 14:00:00,90.61,90.74,89.93,90.66,95939.0,90.61,90.74,89.93,90.66,95939.0
2017-07-07 15:00:00,90.65,90.81,90.22,90.42,159458.0,90.65,90.81,90.22,90.42,159458.0
2017-07-10 09:30:00,89.8,90.43,88.87,88.93,48290.0,89.8,90.43,88.87,88.93,48290.0
2017-07-10 10:00:00,88.85,89.04,88.01,88.06,185951.0,88.85,89.04,88.01,88.06,185951.0
2017-07-10 11:00:00,88.09,88.34,87.73,87.99,113229.0,88.09,88.34,87.73,87.99,113229.0
2017-07-10 12:00:00,88.0,88.53,87.96,88.35,94739.0,88.0,88.53,87.96,88.35,94739.0
2017-07-10 13:00:00,88.32,88.68,87.74,87.74,93221.0,88.32,88.68,87.74,87.74,93221.0
2017-07-10 14:00:00,87.78,88.13,87.44,87.83,95942.0,87.78,88.13,87.44,87.83,95942.0
2017-07-10 15:00:00,87.78,88.21,87.69,88.03,235310.0,87.78,88.21,87.69,88.03,235310.0
2017-07-11 09:30:00,88.34,89.29,88.11,88.83,67489.0,88.34,89.29,88.11,88.83,67489.0
2017-07-11 10:00:00,88.86,89.45,88.63,88.68,148385.0,88.86,89.45,88.63,88.68,148385.0
2017-07-11 11:00:00,88.7,88.85,88.02,88.19,111138.0,88.7,88.85,88.02,88.19,111138.0
2017-07-11 12:00:00,88.21,88.32,87.74,87.9,62959.0,88.21,88.32,87.74,87.9,62959.0
2017-07-11 13:00:00,87.89,87.96,87.62,87.8,61028.0,87.89,87.96,87.62,87.8,61028.0
2017-07-11 14:00:00,87.81,87.9,87.58,87.58,114930.0,87.81,87.9,87.58,87.58,114930.0
2017-07-11 15:00:00,87.54,87.7,87.28,87.3,313832.0,87.54,87.7,87.28,87.3,313832.0
2017-07-12 09:30:00,87.96,88.42,87.3,88.2,46568.0,87.96,88.42,87.3,88.2,46568.0
2017-07-12 10:00:00,88.2,88.75,88.12,88.56,149897.0,88.2,88.75,88.12,88.56,149897.0
2017-07-12 11:00:00,88.53,89.4,88.48,88.51,119729.0,88.53,89.4,88.48,88.51,119729.0
2017-07-12 12:00:00,88.5,89.08,88.5,88.96,124131.0,88.5,89.08,88.5,88.96,124131.0
2017-07-12 13:00:00,88.95,88.95,88.44,88.52,56623.0,88.95,88.95,88.44,88.52,56623.0
2017-07-12 14:00:00,88.53,88.74,88.28,88.31,77963.0,88.53,88.74,88.28,88.31,77963.0
2017-07-12 15:00:00,88.31,89.02,88.3,88.91,115447.0,88.31,89.02,88.3,88.91,115447.0
2017-07-13 09:30:00,89.08,89.37,88.48,88.92,47359.0,89.08,89.37,88.48,88.92,47359.0
2017-07-13 10:00:00,88.86,89.7,88.73,89.17,151200.0,88.86,89.7,88.73,89.17,151200.0
2017-07-13 11:00:00,89.18,89.28,88.71,89.12,127789.0,89.18,89.28,88.71,89.12,127789.0
2017-07-13 12:00:00,89.09,89.21,88.86,88.86,75762.0,89.09,89.21,88.86,88.86,75762.0
2017-07-13 13:00:00,88.89,89.2,88.71,88.85,83492.0,88.89,89.2,88.71,88.85,83492.0
2017-07-13 14:00:00,88.86,89.0,88.65,88.81,82497.0,88.86,89.0,88.65,88.81,82497.0
2017-07-13 15:00:00,88.78,88.85,88.54,88.66,141508.0,88.78,88.85,88.54,88.66,141508.0
2017-07-14 09:30:00,89.12,89.54,88.59,89.28,31808.0,89.12,89.54,88.59,89.28,31808.0
2017-07-14 10:00:00,89.14,89.8,88.96,89.78,62401.0,89.14,89.8,88.96,89.78,62401.0
2017-07-14 11:00:00,89.73,89.98,89.5,89.79,97325.0,89.73,89.98,89.5,89.79,97325.0
2017-07-14 12:00:00,89.79,89.8,89.25,89.37,45294.0,89.79,89.8,89.25,89.37,45294.0
2017-07-14 13:00:00,89.27,89.39,89.17,89.29,77959.0,89.27,89.39,89.17,89.29,77959.0
2017-07-14 14:00:00,89.25,89.32,89.06,89.2,51100.0,89.25,89.32,89.06,89.2,51100.0
2017-07-14 15:00:00,89.22,89.29,89.06,89.16,78654.0,89.22,89.29,89.06,89.16,78654.0
2017-07-17 09:30:00,88.89,90.0,88.89,89.68,54572.0,88.89,90.0,88.89,89.68,54572.0
2017-07-17 10:00:00,89.64,90.64,89.52,90.43,158175.0,89.64,90.64,89.52,90.43,158175.0
2017-07-17 11:00:00,90.41,90.86,90.19,90.8,117679.0,90.41,90.86,90.19,90.8,117679.0
2017-07-17 12:00:00,90.82,90.87,90.63,90.81,72489.0,90.82,90.87,90.63,90.81,72489.0
2017-07-17 13:00:00,90.8,91.07,90.78,91.01,64166.0,90.8,91.07,90.78,91.01,64166.0
2017-07-17 14:00:00,91.01,91.05,90.59,90.62,83512.0,91.01,91.05,90.59,90.62,83512.0
2017-07-17 15:00:00,90.62,90.63,89.74,89.78,159777.0,90.62,90.63,89.74,89.78,159777.0
2017-07-18 09:30:00,89.33,90.14,88.72,89.09,54753.0,89.33,90.14,88.72,89.09,54753.0
2017-07-18 10:00:00,89.14,89.19,88.46,88.84,83040.0,89.14,89.19,88.46,88.84,83040.0
2017-07-18 11:00:00,88.85,89.14,88.5,88.97,67874.0,88.85,89.14,88.5,88.97,67874.0
2017-07-18 12:00:00,88.97,89.0,88.31,88.36,48424.0,88.97,89.0,88.31,88.36,48424.0
2017-07-18 13:00:00,88.37,88.43,87.61,87.7,62990.0,88.37,88.43,87.61,87.7,62990.0
2017-07-18 14:00:00,87.72,88.25,87.7,88.21,92146.0,87.72,88.25,87.7,88.21,92146.0
2017-07-18 15:00:00,88.21,88.65,88.05,88.56,167790.0,88.21,88.65,88.05,88.56,167790.0
2017-07-19 09:30:00,89.06,89.77,89.0,89.29,40805.0,89.06,89.77,89.0,89.29,40805.0
2017-07-19 10:00:00,89.29,89.89,88.96,89.16,57087.0,89.29,89.89,88.96,89.16,57087.0
2017-07-19 11:00:00,89.16,90.42,89.16,90.37,54683.0,89.16,90.42,89.16,90.37,54683.0
2017-07-19 12:00:00,90.33,90.73,90.05,90.33,57526.0,90.33,90.73,90.05,90.33,57526.0
2017-07-19 13:00:00,90.31,90.54,89.97,90.48,67886.0,90.31,90.54,89.97,90.48,67886.0
2017-07-19 14:00:00,90.44,90.64,90.33,90.61,50692.0,90.44,90.64,90.33,90.61,50692.0
2017-07-19 15:00:00,90.61,90.66,90.43,90.47,150250.0,90.61,90.66,90.43,90.47,150250.0
2017-07-20 09:30:00,90.9,90.9,89.64,89.64,44656.0,90.9,90.9,89.64,89.64,44656.0
2017-07-20 10:00:00,89.61,90.03,88.67,89.2,111868.0,89.61,90.03,88.67,89.2,111868.0
2017-07-20 11:00:00,89.2,89.24,88.35,88.48,140929.0,89.2,89.24,88.35,88.48,140929.0
2017-07-20 12:00:00,88.43,88.73,88.2,88.25,159286.0,88.43,88.73,88.2,88.25,159286.0
2017-07-20 13:00:00,88.24,88.31,87.38,88.06,201684.0,88.24,88.31,87.38,88.06,201684.0
2017-07-20 14:00:00,88.04,88.07,86.88,87.37,246038.0,88.04,88.07,86.88,87.37,246038.0
2017-07-20 15:00:00,87.36,87.82,87.27,87.5,247447.0,87.36,87.82,87.27,87.5,247447.0
2017-07-21 09:30:00,86.94,87.78,84.59,84.66,180004.0,86.94,87.78,84.59,84.66,180004.0
2017-07-21 10:00:00,84.66,85.29,84.61,85.04,301199.0,84.66,85.29,84.61,85.04,301199.0
2017-07-21 11:00:00,85.02,85.74,84.94,85.33,124794.0,85.02,85.74,84.94,85.33,124794.0
2017-07-21 12:00:00,85.3,85.39,84.92,85.19,173509.0,85.3,85.39,84.92,85.19,173509.0
2017-07-21 13:00:00,85.19,85.23,84.48,84.5,316560.0,85.19,85.23,84.48,84.5,316560.0
2017-07-21 14:00:00,84.5,85.2,84.49,84.78,288997.0,84.5,85.2,84.49,84.78,288997.0
2017-07-21 15:00:00,84.8,86.04,84.8,85.69,442768.0,84.8,86.04,84.8,85.69,442768.0
2017-07-24 09:30:00,85.46,85.83,84.4,85.83,48936.0,85.46,85.83,84.4,85.83,48936.0
2017-07-24 10:00:00,85.81,85.83,84.93,84.99,92473.0,85.81,85.83,84.93,84.99,92473.0
2017-07-24 11:00:00,84.95,85.62,84.95,85.55,116880.0,84.95,85.62,84.95,85.55,116880.0
2017-07-24 12:00:00,85.52,85.6,84.62,84.7,134356.0,85.52,85.6,84.62,84.7,134356.0
2017-07-24 13:00:00,84.73,85.12,84.5,84.95,101595.0,84.73,85.12,84.5,84.95,101595.0
2017-07-24 14:00:00,84.94,85.11,84.5,84.76,182688.0,84.94,85.11,84.5,84.76,182688.0
2017-07-24 15:00:00,84.76,85.0,84.54,84.8,258687.0,84.76,85.0,84.54,84.8,258687.0
2017-07-25 09:30:00,85.07,85.61,84.54,85.06,61994.0,85.07,85.61,84.54,85.06,61994.0
2017-07-25 10:00:00,85.02,85.82,84.96,85.61,89604.0,85.02,85.82,84.96,85.61,89604.0
2017-07-25 11:00:00,85.67,87.03,85.38,86.92,168697.0,85.67,87.03,85.38,86.92,168697.0
2017-07-25 12:00:00,86.89,86.98,86.52,86.79,119436.0,86.89,86.98,86.52,86.79,119436.0
2017-07-25 13:00:00,86.83,87.01,86.77,86.95,65552.0,86.83,87.01,86.77,86.95,65552.0
2017-07-25 14:00:00,86.99,87.21,86.79,86.88,112458.0,86.99,87.21,86.79,86.88,112458.0
2017-07-25 15:00:00,86.83,86.97,86.51,86.84,238517.0,86.83,86.97,86.51,86.84,238517.0
2017-07-26 09:30:00,86.81,87.03,85.84,86.65,45340.0,86.81,87.03,85.84,86.65,45340.0
2017-07-26 10:00:00,86.72,87.95,86.46,87.87,112331.0,86.72,87.95,86.46,87.87,112331.0
2017-07-26 11:00:00,87.81,87.98,86.99,87.44,99377.0,87.81,87.98,86.99,87.44,99377.0
2017-07-26 12:00:00,87.36,87.98,87.28,87.7,48417.0,87.36,87.98,87.28,87.7,48417.0
2017-07-26 13:00:00,87.7,87.87,87.25,87.29,30476.0,87.7,87.87,87.25,87.29,30476.0
2017-07-26 14:00:00,87.33,87.38,86.91,86.93,55980.0,87.33,87.38,86.91,86.93,55980.0
2017-07-26 15:00:00,86.94,87.18,86.64,87.11,97722.0,86.94,87.18,86.64,87.11,97722.0
2017-07-27 09:30:00,87.23,87.64,86.67,86.89,44176.0,87.23,87.64,86.67,86.89,44176.0
2017-07-27 10:00:00,86.95,87.58,86.88,87.21,61816.0,86.95,87.58,86.88,87.21,61816.0
2017-07-27 11:00:00,87.2,87.26,86.95,87.08,94444.0,87.2,87.26,86.95,87.08,94444.0
2017-07-27 12:00:00,87.14,87.19,86.69,86.73,37198.0,87.14,87.19,86.69,86.73,37198.0
2017-07-27 13:00:00,86.74,86.92,85.97,86.54,73436.0,86.74,86.92,85.97,86.54,73436.0
2017-07-27 14:00:00,86.54,86.96,86.3,86.8,138266.0,86.54,86.96,86.3,86.8,138266.0
2017-07-27 15:00:00,86.79,87.01,86.68,87.0,147585.0,86.79,87.01,86.68,87.0,147585.0
2017-07-28 09:30:00,86.74,87.3,86.65,87.03,52156.0,86.74,87.3,86.65,87.03,52156.0
2017-07-28 10:00:00,86.92,86.92,86.19,86.48,89109.0,86.92,86.92,86.19,86.48,89109.0
2017-07-28 11:00:00,86.43,86.57,85.85,86.04,52189.0,86.43,86.57,85.85,86.04,52189.0
2017-07-28 12:00:00,86.05,86.21,85.65,85.71,72599.0,86.05,86.21,85.65,85.71,72599.0
2017-07-28 13:00:00,85.68,85.82,85.16,85.71,72513.0,85.68,85.82,85.16,85.71,72513.0
2017-07-28 14:00:00,85.73,86.08,85.72,86.08,38888.0,85.73,86.08,85.72,86.08,38888.0
2017-07-28 15:00:00,86.04,86.1,85.75,85.78,187271.0,86.04,86.1,85.75,85.78,187271.0
2017-07-31 09:30:00,85.99,86.32,84.85,84.86,73538.0,85.99,86.32,84.85,84.86,73538.0
2017-07-31 10:00:00,84.97,85.47,84.21,84.51,173533.0,84.97,85.47,84.21,84.51,173533.0
2017-07-31 11:00:00,84.5,85.29,84.33,85.19,93543.0,84.5,85.29,84.33,85.19,93543.0
2017-07-31 12:00:00,85.18,85.48,85.14,85.27,55337.0,85.18,85.48,85.14,85.27,55337.0
2017-07-31 13:00:00,85.27,85.63,85.08,85.58,71339.0,85.27,85.63,85.08,85.58,71339.0
2017-07-31 14:00:00,85.61,86.42,85.58,86.41,60780.0,85.61,86.42,85.58,86.41,60780.0
2017-07-31 15:00:00,86.39,87.48,86.22,87.1,416086.0,86.39,87.48,86.22,87.1,416086.0
2017-08-01 09:30:00,87.77,88.34,87.21,87.28,52517.0,87.77,88.34,87.21,87.28,52517.0
2017-08-01 10:00:00,87.31,87.66,86.78,87.48,63896.0,87.31,87.66,86.78,87.48,63896.0
2017-08-01 11:00:00,87.56,89.45,87.41,88.62,153443.0,87.56,89.45,87.41,88.62,153443.0
2017-08-01 12:00:00,88.62,88.86,87.86,87.88,56543.0,88.62,88.86,87.86,87.88,56543.0
2017-08-01 13:00:00,87.94,88.38,87.85,88.36,103036.0,87.94,88.38,87.85,88.36,103036.0
2017-08-01 14:00:00,88.39,88.99,88.36,88.84,189631.0,88.39,88.99,88.36,88.84,189631.0
2017-08-01 15:00:00,88.82,88.85,87.92,88.23,215933.0,88.82,88.85,87.92,88.23,215933.0
2017-08-02 09:30:00,85.76,86.13,83.87,85.08,148463.0,85.76,86.13,83.87,85.08,148463.0
2017-08-02 10:00:00,85.02,85.61,84.67,84.87,207533.0,85.02,85.61,84.67,84.87,207533.0
2017-08-02 11:00:00,84.78,85.28,84.54,84.89,109276.0,84.78,85.28,84.54,84.89,109276.0
2017-08-02 12:00:00,84.93,84.99,84.45,84.5,119654.0,84.93,84.99,84.45,84.5,119654.0
2017-08-02 13:00:00,84.47,84.88,84.42,84.88,101149.0,84.47,84.88,84.42,84.88,101149.0
2017-08-02 14:00:00,84.88,85.11,84.68,84.94,108846.0,84.88,85.11,84.68,84.94,108846.0
2017-08-02 15:00:00,84.98,85.06,84.75,85.03,397797.0,84.98,85.06,84.75,85.03,397797.0
2017-08-03 09:30:00,84.6,86.29,84.4,85.52,61044.0,84.6,86.29,84.4,85.52,61044.0
2017-08-03 10:00:00,85.55,86.16,85.04,85.3,107702.0,85.55,86.16,85.04,85.3,107702.0
2017-08-03 11:00:00,85.34,85.47,84.81,84.89,78956.0,85.34,85.47,84.81,84.89,78956.0
2017-08-03 12:00:00,84.85,84.85,84.2,84.8,181984.0,84.85,84.85,84.2,84.8,181984.0
2017-08-03 13:00:00,84.79,85.06,84.55,84.94,93517.0,84.79,85.06,84.55,84.94,93517.0
2017-08-03 14:00:00,84.93,85.29,84.8,85.08,82556.0,84.93,85.29,84.8,85.08,82556.0
2017-08-03 15:00:00,85.06,86.06,84.95,86.06,320069.0,85.06,86.06,84.95,86.06,320069.0
2017-08-04 09:30:00,86.31,86.59,85.32,86.07,57276.0,86.31,86.59,85.32,86.07,57276.0
2017-08-04 10:00:00,86.01,86.26,85.63,85.66,58679.0,86.01,86.26,85.63,85.66,58679.0
2017-08-04 11:00:00,85.68,85.72,84.92,85.63,141027.0,85.68,85.72,84.92,85.63,141027.0
2017-08-04 12:00:00,85.67,85.91,85.32,85.81,45639.0,85.67,85.91,85.32,85.81,45639.0
2017-08-04 13:00:00,85.77,85.98,85.49,85.56,90418.0,85.77,85.98,85.49,85.56,90418.0
2017-08-04 14:00:00,85.56,85.57,85.2,85.39,62037.0,85.56,85.57,85.2,85.39,62037.0
2017-08-04 15:00:00,85.39,85.51,85.34,85.48,161371.0,85.39,85.51,85.34,85.48,161371.0
2017-08-07 09:30:00,86.01,88.11,85.26,87.37,112668.0,86.01,88.11,85.26,87.37,112668.0
2017-08-07 10:00:00,87.3,87.57,86.84,86.97,102108.0,87.3,87.57,86.84,86.97,102108.0
2017-08-07 11:00:00,87.01,87.43,86.76,87.31,82794.0,87.01,87.43,86.76,87.31,82794.0
2017-08-07 12:00:00,87.35,87.57,87.16,87.3,39558.0,87.35,87.57,87.16,87.3,39558.0
2017-08-07 13:00:00,87.31,87.31,86.52,86.52,73540.0,87.31,87.31,86.52,86.52,73540.0
2017-08-07 14:00:00,86.57,86.95,86.44,86.88,63043.0,86.57,86.95,86.44,86.88,63043.0
2017-08-07 15:00:00,86.91,87.12,86.75,86.99,186445.0,86.91,87.12,86.75,86.99,186445.0
2017-08-08 09:30:00,87.75,89.95,87.69,88.75,242021.0,87.75,89.95,87.69,88.75,242021.0
2017-08-08 10:00:00,88.82,88.98,88.16,88.36,141228.0,88.82,88.98,88.16,88.36,141228.0
2017-08-08 11:00:00,88.39,88.62,88.06,88.46,146517.0,88.39,88.62,88.06,88.46,146517.0
2017-08-08 12:00:00,88.46,88.84,88.33,88.62,73589.0,88.46,88.84,88.33,88.62,73589.0
2017-08-08 13:00:00,88.65,88.67,88.1,88.13,68459.0,88.65,88.67,88.1,88.13,68459.0
2017-08-08 14:00:00,88.08,88.25,87.87,87.96,55110.0,88.08,88.25,87.87,87.96,55110.0
2017-08-08 15:00:00,87.99,88.01,87.07,87.26,180721.0,87.99,88.01,87.07,87.26,180721.0
2017-08-09 09:30:00,86.56,86.88,85.43,86.07,29659.0,86.56,86.88,85.43,86.07,29659.0
2017-08-09 10:00:00,86.09,86.5,85.67,85.86,91911.0,86.09,86.5,85.67,85.86,91911.0
2017-08-09 11:00:00,85.86,86.53,85.64,86.53,75067.0,85.86,86.53,85.64,86.53,75067.0
2017-08-09 12:00:00,86.56,86.7,86.15,86.39,48298.0,86.56,86.7,86.15,86.39,48298.0
2017-08-09 13:00:00,86.39,86.56,86.02,86.12,53658.0,86.39,86.56,86.02,86.12,53658.0
2017-08-09 14:00:00,86.13,86.14,85.35,85.8,139517.0,86.13,86.14,85.35,85.8,139517.0
2017-08-09 15:00:00,85.75,86.23,85.74,86.05,317690.0,85.75,86.23,85.74,86.05,317690.0
2017-08-10 09:30:00,85.17,85.44,84.04,84.04,45832.0,85.17,85.44,84.04,84.04,45832.0
2017-08-10 10:00:00,84.15,84.19,83.28,83.72,276035.0,84.15,84.19,83.28,83.72,276035.0
2017-08-10 11:00:00,83.74,84.4,83.65,84.17,173924.0,83.74,84.4,83.65,84.17,173924.0
2017-08-10 12:00:00,84.17,84.22,83.78,83.83,103403.0,84.17,84.22,83.78,83.83,103403.0
2017-08-10 13:00:00,83.83,84.0,83.76,83.96,126664.0,83.83,84.0,83.76,83.96,126664.0
2017-08-10 14:00:00,83.97,84.8,83.92,84.44,198636.0,83.97,84.8,83.92,84.44,198636.0
2017-08-10 15:00:00,84.47,84.54,83.71,83.82,277239.0,84.47,84.54,83.71,83.82,277239.0
2017-08-11 09:30:00,83.33,84.44,83.08,84.1,92568.0,83.33,84.44,83.08,84.1,92568.0
2017-08-11 10:00:00,84.0,84.61,83.75,84.07,214395.0,84.0,84.61,83.75,84.07,214395.0
2017-08-11 11:00:00,84.07,84.57,83.94,84.29,102690.0,84.07,84.57,83.94,84.29,102690.0
2017-08-11 12:00:00,84.28,85.15,84.24,84.98,62801.0,84.28,85.15,84.24,84.98,62801.0
2017-08-11 13:00:00,84.98,85.12,84.9,85.05,46844.0,84.98,85.12,84.9,85.05,46844.0
2017-08-11 14:00:00,85.08,85.36,84.7,84.76,52555.0,85.08,85.36,84.7,84.76,52555.0
2017-08-11 15:00:00,84.79,85.22,84.72,85.03,101386.0,84.79,85.22,84.72,85.03,101386.0
2017-08-14 09:30:00,85.91,86.64,85.45,85.47,106219.0,85.91,86.64,85.45,85.47,106219.0
2017-08-14 10:00:00,85.49,85.88,85.23,85.31,132556.0,85.49,85.88,85.23,85.31,132556.0
2017-08-14 11:00:00,85.31,85.52,84.68,84.88,126983.0,85.31,85.52,84.68,84.88,126983.0
2017-08-14 12:00:00,84.88,84.9,84.28,84.86,122612.0,84.88,84.9,84.28,84.86,122612.0
2017-08-14 13:00:00,84.86,84.98,84.2,84.42,86669.0,84.86,84.98,84.2,84.42,86669.0
2017-08-14 14:00:00,84.41,84.53,83.91,84.21,189453.0,84.41,84.53,83.91,84.21,189453.0
2017-08-14 15:00:00,84.19,84.19,83.32,83.47,395562.0,84.19,84.19,83.32,83.47,395562.0
2017-08-15 09:30:00,83.05,83.05,79.07,81.06,343546.0,83.05,83.05,79.07,81.06,343546.0
2017-08-15 10:00:00,81.06,81.98,80.93,81.81,401180.0,81.06,81.98,80.93,81.81,401180.0
2017-08-15 11:00:00,81.79,82.07,81.22,81.48,295196.0,81.79,82.07,81.22,81.48,295196.0
2017-08-15 12:00:00,81.5,81.52,80.81,81.06,188305.0,81.5,81.52,80.81,81.06,188305.0
2017-08-15 13:00:00,81.05,81.05,80.44,80.44,141475.0,81.05,81.05,80.44,80.44,141475.0
2017-08-15 14:00:00,80.45,81.01,80.15,80.74,223597.0,80.45,81.01,80.15,80.74,223597.0
2017-08-15 15:00:00,80.74,80.86,80.23,80.28,442229.0,80.74,80.86,80.23,80.28,442229.0
2017-08-16 09:30:00,80.88,82.01,80.49,81.5,164522.0,80.88,82.01,80.49,81.5,164522.0
2017-08-16 10:00:00,81.54,82.4,81.43,81.72,149880.0,81.54,82.4,81.43,81.72,149880.0
2017-08-16 11:00:00,81.74,82.28,81.52,82.2,88022.0,81.74,82.28,81.52,82.2,88022.0
2017-08-16 12:00:00,82.21,82.81,82.08,82.62,90568.0,82.21,82.81,82.08,82.62,90568.0
2017-08-16 13:00:00,82.59,83.48,82.59,83.35,125270.0,82.59,83.48,82.59,83.35,125270.0
2017-08-16 14:00:00,83.36,83.39,82.66,83.0,152570.0,83.36,83.39,82.66,83.0,152570.0
2017-08-16 15:00:00,83.01,83.14,82.74,82.78,426191.0,83.01,83.14,82.74,82.78,426191.0
2017-08-17 09:30:00,81.98,82.88,81.08,81.96,56469.0,81.98,82.88,81.08,81.96,56469.0
2017-08-17 10:00:00,82.0,82.41,81.56,81.84,130065.0,82.0,82.41,81.56,81.84,130065.0
2017-08-17 11:00:00,81.81,81.81,81.13,81.57,155652.0,81.81,81.81,81.13,81.57,155652.0
2017-08-17 12:00:00,81.56,81.56,81.19,81.38,86086.0,81.56,81.56,81.19,81.38,86086.0
2017-08-17 13:00:00,81.39,81.57,81.09,81.56,74802.0,81.39,81.57,81.09,81.56,74802.0
2017-08-17 14:00:00,81.57,81.74,81.32,81.47,161860.0,81.57,81.74,81.32,81.47,161860.0
2017-08-17 15:00:00,81.49,82.05,81.1,81.25,323962.0,81.49,82.05,81.1,81.25,323962.0
2017-08-18 09:30:00,82.84,85.33,82.64,84.2,378918.0,82.84,85.33,82.64,84.2,378918.0
2017-08-18 10:00:00,84.15,85.28,83.66,85.1,361855.0,84.15,85.28,83.66,85.1,361855.0
2017-08-18 11:00:00,85.12,86.02,84.83,85.83,344476.0,85.12,86.02,84.83,85.83,344476.0
2017-08-18 12:00:00,85.82,85.84,85.19,85.34,260471.0,85.82,85.84,85.19,85.34,260471.0
2017-08-18 13:00:00,85.34,85.43,84.83,85.18,242628.0,85.34,85.43,84.83,85.18,242628.0
2017-08-18 14:00:00,85.19,85.3,84.86,85.0,205563.0,85.19,85.3,84.86,85.0,205563.0
2017-08-18 15:00:00,85.0,85.21,84.69,84.78,378392.0,85.0,85.21,84.69,84.78,378392.0
2017-08-21 09:30:00,84.78,84.8,83.9,84.14,65918.0,84.78,84.8,83.9,84.14,65918.0
2017-08-21 10:00:00,84.07,85.09,84.0,84.5,124672.0,84.07,85.09,84.0,84.5,124672.0
2017-08-21 11:00:00,84.52,85.35,84.31,85.23,120428.0,84.52,85.35,84.31,85.23,120428.0
2017-08-21 12:00:00,85.26,85.29,84.83,85.1,136562.0,85.26,85.29,84.83,85.1,136562.0
2017-08-21 13:00:00,85.1,85.17,84.92,84.97,75463.0,85.1,85.17,84.92,84.97,75463.0
2017-08-21 14:00:00,84.96,85.15,84.7,84.73,120480.0,84.96,85.15,84.7,84.73,120480.0
2017-08-21 15:00:00,84.71,84.98,84.51,84.57,377995.0,84.71,84.98,84.51,84.57,377995.0
2017-08-22 09:30:00,85.09,86.04,84.86,85.87,48044.0,85.09,86.04,84.86,85.87,48044.0
2017-08-22 10:00:00,85.73,86.28,85.55,85.76,126027.0,85.73,86.28,85.55,85.76,126027.0
2017-08-22 11:00:00,85.74,86.16,85.62,85.98,137004.0,85.74,86.16,85.62,85.98,137004.0
2017-08-22 12:00:00,85.98,86.33,85.95,86.16,104777.0,85.98,86.33,85.95,86.16,104777.0
2017-08-22 13:00:00,86.22,86.83,86.22,86.62,180297.0,86.22,86.83,86.22,86.62,180297.0
2017-08-22 14:00:00,86.59,88.24,86.58,87.53,209443.0,86.59,88.24,86.58,87.53,209443.0
2017-08-22 15:00:00,87.53,87.55,86.35,86.37,406100.0,87.53,87.55,86.35,86.37,406100.0
2017-08-23 09:30:00,86.3,86.72,85.97,86.11,79177.0,86.3,86.72,85.97,86.11,79177.0
2017-08-23 10:00:00,86.07,86.13,85.46,85.55,127279.0,86.07,86.13,85.46,85.55,127279.0
2017-08-23 11:00:00,85.55,85.6,84.92,85.1,116132.0,85.55,85.6,84.92,85.1,116132.0
2017-08-23 12:00:00,85.14,85.5,84.59,85.42,185092.0,85.14,85.5,84.59,85.42,185092.0
2017-08-23 13:00:00,85.39,85.42,84.79,84.86,121631.0,85.39,85.42,84.79,84.86,121631.0
2017-08-23 14:00:00,84.86,85.51,84.79,85.14,240722.0,84.86,85.51,84.79,85.14,240722.0
2017-08-23 15:00:00,85.14,85.31,84.83,85.21,502847.0,85.14,85.31,84.83,85.21,502847.0
2017-08-24 09:30:00,91.52,92.78,88.73,89.16,1487878.0,91.52,92.78,88.73,89.16,1487878.0
2017-08-24 10:00:00,89.18,90.0,88.24,88.31,811896.0,89.18,90.0,88.24,88.31,811896.0
2017-08-24 11:00:00,88.3,89.0,87.88,88.62,458258.0,88.3,89.0,87.88,88.62,458258.0
2017-08-24 12:00:00,88.66,88.99,88.36,88.68,173016.0,88.66,88.99,88.36,88.68,173016.0
2017-08-24 13:00:00,88.65,88.89,87.48,87.49,446952.0,88.65,88.89,87.48,87.49,446952.0
2017-08-24 14:00:00,87.55,87.6,86.38,86.41,336792.0,87.55,87.6,86.38,86.41,336792.0
2017-08-24 15:00:00,86.43,86.57,85.49,86.12,746063.0,86.43,86.57,85.49,86.12,746063.0
2017-08-25 09:30:00,86.63,87.36,86.12,86.5,231521.0,86.63,87.36,86.12,86.5,231521.0
2017-08-25 10:00:00,86.57,87.32,86.45,86.84,325821.0,86.57,87.32,86.45,86.84,325821.0
2017-08-25 11:00:00,86.84,87.22,86.76,87.01,200130.0,86.84,87.22,86.76,87.01,200130.0
2017-08-25 12:00:00,86.99,87.34,86.85,87.15,163079.0,86.99,87.34,86.85,87.15,163079.0
2017-08-25 13:00:00,87.21,87.74,87.1,87.61,200871.0,87.21,87.74,87.1,87.61,200871.0
2017-08-25 14:00:00,87.62,88.42,87.45,88.3,242149.0,87.62,88.42,87.45,88.3,242149.0
2017-08-25 15:00:00,88.27,88.57,88.03,88.09,509609.0,88.27,88.57,88.03,88.09,509609.0
2017-08-28 09:30:00,88.31,88.48,87.11,87.18,91099.0,88.31,88.48,87.11,87.18,91099.0
2017-08-28 10:00:00,87.19,87.67,86.98,87.4,158313.0,87.19,87.67,86.98,87.4,158313.0
2017-08-28 11:00:00,87.43,87.86,87.24,87.81,106153.0,87.43,87.86,87.24,87.81,106153.0
2017-08-28 12:00:00,87.76,87.88,87.25,87.3,52764.0,87.76,87.88,87.25,87.3,52764.0
2017-08-28 13:00:00,87.29,87.45,87.09,87.27,119295.0,87.29,87.45,87.09,87.27,119295.0
2017-08-28 14:00:00,87.27,87.27,86.8,86.81,74790.0,87.27,87.27,86.8,86.81,74790.0
2017-08-28 15:00:00,86.81,87.2,86.57,87.19,268414.0,86.81,87.2,86.57,87.19,268414.0
2017-08-29 09:30:00,86.32,86.9,86.03,86.22,57401.0,86.32,86.9,86.03,86.22,57401.0
2017-08-29 10:00:00,86.2,86.2,85.02,85.95,106053.0,86.2,86.2,85.02,85.95,106053.0
2017-08-29 11:00:00,85.87,85.88,84.95,85.3,148691.0,85.87,85.88,84.95,85.3,148691.0
2017-08-29 12:00:00,85.27,85.43,84.75,84.87,52114.0,85.27,85.43,84.75,84.87,52114.0
2017-08-29 13:00:00,84.86,85.12,84.5,84.92,91526.0,84.86,85.12,84.5,84.92,91526.0
2017-08-29 14:00:00,84.92,85.09,84.65,84.67,117406.0,84.92,85.09,84.65,84.67,117406.0
2017-08-29 15:00:00,84.67,84.98,84.61,84.8,308228.0,84.67,84.98,84.61,84.8,308228.0
2017-08-30 09:30:00,84.75,85.4,84.39,84.94,65542.0,84.75,85.4,84.39,84.94,65542.0
2017-08-30 10:00:00,84.9,85.59,84.73,85.35,108836.0,84.9,85.59,84.73,85.35,108836.0
2017-08-30 11:00:00,85.36,86.0,85.27,85.97,124351.0,85.36,86.0,85.27,85.97,124351.0
2017-08-30 12:00:00,85.99,86.42,85.94,86.29,93563.0,85.99,86.42,85.94,86.29,93563.0
2017-08-30 13:00:00,86.34,86.54,86.11,86.35,61957.0,86.34,86.54,86.11,86.35,61957.0
2017-08-30 14:00:00,86.37,86.62,86.33,86.47,103361.0,86.37,86.62,86.33,86.47,103361.0
2017-08-30 15:00:00,86.48,86.51,85.84,85.95,247789.0,86.48,86.51,85.84,85.95,247789.0
2017-08-31 09:30:00,85.83,86.04,85.26,85.56,36449.0,85.83,86.04,85.26,85.56,36449.0
2017-08-31 10:00:00,85.62,85.73,84.73,85.29,120028.0,85.62,85.73,84.73,85.29,120028.0
2017-08-31 11:00:00,85.29,86.24,85.27,85.99,218529.0,85.29,86.24,85.27,85.99,218529.0
2017-08-31 12:00:00,85.99,86.3,85.79,86.06,215365.0,85.99,86.3,85.79,86.06,215365.0
2017-08-31 13:00:00,86.06,86.9,86.06,86.83,76801.0,86.06,86.9,86.06,86.83,76801.0
2017-08-31 14:00:00,86.82,87.41,86.82,87.4,138361.0,86.82,87.41,86.82,87.4,138361.0
2017-08-31 15:00:00,87.4,87.69,87.06,87.14,267823.0,87.4,87.69,87.06,87.14,267823.0
2017-09-01 09:30:00,87.52,89.33,87.49,89.09,74663.0,87.52,89.33,87.49,89.09,74663.0
2017-09-01 10:00:00,88.95,88.95,87.67,87.81,88261.0,88.95,88.95,87.67,87.81,88261.0
2017-09-01 11:00:00,87.81,88.56,87.72,88.21,83826.0,87.81,88.56,87.72,88.21,83826.0
2017-09-01 12:00:00,88.22,88.27,87.99,88.03,58557.0,88.22,88.27,87.99,88.03,58557.0
2017-09-01 13:00:00,88.04,88.06,87.51,87.57,55456.0,88.04,88.06,87.51,87.57,55456.0
2017-09-01 14:00:00,87.59,87.94,87.51,87.88,58666.0,87.59,87.94,87.51,87.88,58666.0
2017-09-01 15:00:00,87.87,88.02,87.77,87.81,142735.0,87.87,88.02,87.77,87.81,142735.0
2017-09-05 09:30:00,87.44,88.94,87.28,88.67,54023.0,87.44,88.94,87.28,88.67,54023.0
2017-09-05 10:00:00,88.59,88.66,87.27,87.8,62803.0,88.59,88.66,87.27,87.8,62803.0
2017-09-05 11:00:00,87.79,88.47,87.75,88.31,51819.0,87.79,88.47,87.75,88.31,51819.0
2017-09-05 12:00:00,88.26,88.32,87.51,87.64,54859.0,88.26,88.32,87.51,87.64,54859.0
2017-09-05 13:00:00,87.6,87.88,87.52,87.74,49919.0,87.6,87.88,87.52,87.74,49919.0
2017-09-05 14:00:00,87.77,88.02,87.6,87.88,106768.0,87.77,88.02,87.6,87.88,106768.0
2017-09-05 15:00:00,87.89,88.62,87.88,88.0,210305.0,87.89,88.62,87.88,88.0,210305.0
2017-09-06 09:30:00,88.2,88.63,88.11,88.57,52059.0,88.2,88.63,88.11,88.57,52059.0
2017-09-06 10:00:00,88.53,88.54,87.59,87.98,74958.0,88.53,88.54,87.59,87.98,74958.0
2017-09-06 11:00:00,88.03,88.31,87.9,88.0,70067.0,88.03,88.31,87.9,88.0,70067.0
2017-09-06 12:00:00,87.98,88.35,87.91,88.15,52731.0,87.98,88.35,87.91,88.15,52731.0
2017-09-06 13:00:00,88.13,88.26,87.95,88.05,34345.0,88.13,88.26,87.95,88.05,34345.0
2017-09-06 14:00:00,88.0,88.19,87.97,88.09,68077.0,88.0,88.19,87.97,88.09,68077.0
2017-09-06 15:00:00,88.09,88.24,88.03,88.06,139712.0,88.09,88.24,88.03,88.06,139712.0
2017-09-07 09:30:00,88.25,89.31,87.8,88.86,78814.0,88.25,89.31,87.8,88.86,78814.0
2017-09-07 10:00:00,88.76,88.89,88.32,88.71,136132.0,88.76,88.89,88.32,88.71,136132.0
2017-09-07 11:00:00,88.71,88.89,88.54,88.56,80444.0,88.71,88.89,88.54,88.56,80444.0
2017-09-07 12:00:00,88.56,88.57,88.05,88.5,54136.0,88.56,88.57,88.05,88.5,54136.0
2017-09-07 13:00:00,88.46,88.51,88.06,88.45,60277.0,88.46,88.51,88.06,88.45,60277.0
2017-09-07 14:00:00,88.47,88.74,88.46,88.65,89436.0,88.47,88.74,88.46,88.65,89436.0
2017-09-07 15:00:00,88.65,88.8,88.41,88.51,236695.0,88.65,88.8,88.41,88.51,236695.0
2017-09-08 09:30:00,88.39,88.99,88.38,88.79,21708.0,88.39,88.99,88.38,88.79,21708.0
2017-09-08 10:00:00,88.71,88.86,88.24,88.79,80632.0,88.71,88.86,88.24,88.79,80632.0
2017-09-08 11:00:00,88.72,88.79,87.93,88.06,61371.0,88.72,88.79,87.93,88.06,61371.0
2017-09-08 12:00:00,88.02,88.28,87.54,88.24,215185.0,88.02,88.28,87.54,88.24,215185.0
2017-09-08 13:00:00,88.25,88.65,88.12,88.26,84155.0,88.25,88.65,88.12,88.26,84155.0
2017-09-08 14:00:00,88.28,88.33,87.9,87.92,57891.0,88.28,88.33,87.9,87.92,57891.0
2017-09-08 15:00:00,87.93,88.12,87.76,88.01,234591.0,87.93,88.12,87.76,88.01,234591.0
2017-09-11 09:30:00,88.03,88.31,87.38,87.97,58848.0,88.03,88.31,87.38,87.97,58848.0
2017-09-11 10:00:00,87.9,88.05,87.56,88.01,114317.0,87.9,88.05,87.56,88.01,114317.0
2017-09-11 11:00:00,87.97,88.37,87.73,87.91,79466.0,87.97,88.37,87.73,87.91,79466.0
2017-09-11 12:00:00,87.92,88.02,87.6,87.9,83360.0,87.92,88.02,87.6,87.9,83360.0
2017-09-11 13:00:00,87.93,88.02,87.65,87.81,61821.0,87.93,88.02,87.65,87.81,61821.0
2017-09-11 14:00:00,87.82,87.95,87.57,87.59,150781.0,87.82,87.95,87.57,87.59,150781.0
2017-09-11 15:00:00,87.6,87.88,87.5,87.71,306130.0,87.6,87.88,87.5,87.71,306130.0
2017-09-12 09:30:00,88.05,88.61,87.91,88.29,31899.0,88.05,88.61,87.91,88.29,31899.0
2017-09-12 10:00:00,88.33,88.86,88.23,88.86,114019.0,88.33,88.86,88.23,88.86,114019.0
2017-09-12 11:00:00,88.84,88.85,88.36,88.58,47259.0,88.84,88.85,88.36,88.58,47259.0
2017-09-12 12:00:00,88.55,89.52,88.55,89.43,65675.0,88.55,89.52,88.55,89.43,65675.0
2017-09-12 13:00:00,89.42,89.65,89.31,89.5,59512.0,89.42,89.65,89.31,89.5,59512.0
2017-09-12 14:00:00,89.52,89.6,88.89,89.22,92329.0,89.52,89.6,88.89,89.22,92329.0
2017-09-12 15:00:00,89.22,89.58,89.15,89.48,221396.0,89.22,89.58,89.15,89.48,221396.0
2017-09-13 09:30:00,89.4,91.95,89.4,91.95,204622.0,89.4,91.95,89.4,91.95,204622.0
2017-09-13 10:00:00,91.96,92.08,91.06,91.74,205204.0,91.96,92.08,91.06,91.74,205204.0
2017-09-13 11:00:00,91.72,92.06,91.61,91.88,189896.0,91.72,92.06,91.61,91.88,189896.0
2017-09-13 12:00:00,91.87,91.91,91.36,91.36,121153.0,91.87,91.91,91.36,91.36,121153.0
2017-09-13 13:00:00,91.4,91.4,90.95,91.17,105635.0,91.4,91.4,90.95,91.17,105635.0
2017-09-13 14:00:00,91.14,91.28,90.92,91.01,95053.0,91.14,91.28,90.92,91.01,95053.0
2017-09-13 15:00:00,91.0,91.21,90.79,90.8,254617.0,91.0,91.21,90.79,90.8,254617.0
2017-09-14 09:30:00,91.44,92.67,90.43,90.73,100469.0,91.44,92.67,90.43,90.73,100469.0
2017-09-14 10:00:00,90.73,91.16,90.61,91.04,74559.0,90.73,91.16,90.61,91.04,74559.0
2017-09-14 11:00:00,90.96,91.15,90.75,90.93,71049.0,90.96,91.15,90.75,90.93,71049.0
2017-09-14 12:00:00,90.91,91.14,90.54,90.54,42805.0,90.91,91.14,90.54,90.54,42805.0
2017-09-14 13:00:00,90.54,90.54,90.27,90.45,38590.0,90.54,90.54,90.27,90.45,38590.0
2017-09-14 14:00:00,90.45,90.86,90.42,90.85,31276.0,90.45,90.86,90.42,90.85,31276.0
2017-09-14 15:00:00,90.8,90.94,90.51,90.85,129784.0,90.8,90.94,90.51,90.85,129784.0
2017-09-15 09:30:00,91.19,91.81,90.69,90.82,55731.0,91.19,91.81,90.69,90.82,55731.0
2017-09-15 10:00:00,90.84,91.2,90.04,90.04,76772.0,90.84,91.2,90.04,90.04,76772.0
2017-09-15 11:00:00,90.07,90.29,89.89,90.16,34291.0,90.07,90.29,89.89,90.16,34291.0
2017-09-15 12:00:00,90.14,90.33,89.79,89.86,59223.0,90.14,90.33,89.79,89.86,59223.0
2017-09-15 13:00:00,89.86,90.07,89.79,89.95,37333.0,89.86,90.07,89.79,89.95,37333.0
2017-09-15 14:00:00,89.92,90.11,89.83,90.09,60255.0,89.92,90.11,89.83,90.09,60255.0
2017-09-15 15:00:00,90.11,90.38,89.94,90.13,341254.0,90.11,90.38,89.94,90.13,341254.0
2017-09-18 09:30:00,90.44,90.6,89.71,89.8,53749.0,90.44,90.6,89.71,89.8,53749.0
2017-09-18 10:00:00,89.85,90.26,89.75,90.2,141479.0,89.85,90.26,89.75,90.2,141479.0
2017-09-18 11:00:00,90.18,90.24,89.23,89.29,105205.0,90.18,90.24,89.23,89.29,105205.0
2017-09-18 12:00:00,89.31,89.45,89.0,89.07,67306.0,89.31,89.45,89.0,89.07,67306.0
2017-09-18 13:00:00,89.05,89.18,88.93,88.98,81286.0,89.05,89.18,88.93,88.98,81286.0
2017-09-18 14:00:00,88.98,89.34,88.98,89.2,69816.0,88.98,89.34,88.98,89.2,69816.0
2017-09-18 15:00:00,89.2,89.53,89.2,89.29,197021.0,89.2,89.53,89.2,89.29,197021.0
2017-09-19 09:30:00,89.3,90.03,89.26,89.26,37887.0,89.3,90.03,89.26,89.26,37887.0
2017-09-19 10:00:00,89.42,89.55,89.0,89.15,71562.0,89.42,89.55,89.0,89.15,71562.0
2017-09-19 11:00:00,89.18,89.31,88.93,89.16,64055.0,89.18,89.31,88.93,89.16,64055.0
2017-09-19 12:00:00,89.19,89.6,89.04,89.58,42023.0,89.19,89.6,89.04,89.58,42023.0
2017-09-19 13:00:00,89.53,89.9,89.45,89.76,66340.0,89.53,89.9,89.45,89.76,66340.0
2017-09-19 14:00:00,89.75,89.8,89.31,89.35,40855.0,89.75,89.8,89.31,89.35,40855.0
2017-09-19 15:00:00,89.33,89.5,89.24,89.38,74853.0,89.33,89.5,89.24,89.38,74853.0
2017-09-20 09:30:00,89.1,89.7,89.1,89.55,38397.0,89.1,89.7,89.1,89.55,38397.0
2017-09-20 10:00:00,89.51,89.63,89.25,89.49,47477.0,89.51,89.63,89.25,89.49,47477.0
2017-09-20 11:00:00,89.5,89.61,89.22,89.31,27269.0,89.5,89.61,89.22,89.31,27269.0
2017-09-20 12:00:00,89.26,89.38,88.96,89.0,42860.0,89.26,89.38,88.96,89.0,42860.0
2017-09-20 13:00:00,88.96,89.09,88.93,89.02,30437.0,88.96,89.09,88.93,89.02,30437.0
2017-09-20 14:00:00,88.98,89.3,88.85,89.26,79920.0,88.98,89.3,88.85,89.26,79920.0
2017-09-20 15:00:00,89.26,89.65,89.0,89.37,154326.0,89.26,89.65,89.0,89.37,154326.0
2017-09-21 09:30:00,89.42,89.65,89.0,89.06,46683.0,89.42,89.65,89.0,89.06,46683.0
2017-09-21 10:00:00,89.05,89.52,89.0,89.52,47849.0,89.05,89.52,89.0,89.52,47849.0
2017-09-21 11:00:00,89.5,89.66,89.36,89.54,21372.0,89.5,89.66,89.36,89.54,21372.0
2017-09-21 12:00:00,89.53,89.87,89.45,89.87,27440.0,89.53,89.87,89.45,89.87,27440.0
2017-09-21 13:00:00,89.84,89.94,89.7,89.85,30082.0,89.84,89.94,89.7,89.85,30082.0
2017-09-21 14:00:00,89.86,89.89,89.52,89.54,33781.0,89.86,89.89,89.52,89.54,33781.0
2017-09-21 15:00:00,89.56,89.69,89.52,89.68,79559.0,89.56,89.69,89.52,89.68,79559.0
2017-09-22 09:30:00,89.38,89.6,88.96,89.0,57026.0,89.38,89.6,88.96,89.0,57026.0
2017-09-22 10:00:00,89.0,89.45,88.97,89.16,85777.0,89.0,89.45,88.97,89.16,85777.0
2017-09-22 11:00:00,89.11,89.15,88.98,89.03,54550.0,89.11,89.15,88.98,89.03,54550.0
2017-09-22 12:00:00,89.07,89.14,88.99,89.1,35496.0,89.07,89.14,88.99,89.1,35496.0
2017-09-22 13:00:00,89.1,89.31,88.95,89.31,54218.0,89.1,89.31,88.95,89.31,54218.0
2017-09-22 14:00:00,89.29,89.76,89.17,89.63,45587.0,89.29,89.76,89.17,89.63,45587.0
2017-09-22 15:00:00,89.63,89.96,89.56,89.77,207695.0,89.63,89.96,89.56,89.77,207695.0
2017-09-25 09:30:00,89.67,92.0,89.67,91.86,72211.0,89.67,92.0,89.67,91.86,72211.0
2017-09-25 10:00:00,91.89,92.2,91.7,92.01,91398.0,91.89,92.2,91.7,92.01,91398.0
2017-09-25 11:00:00,91.96,92.11,91.5,91.7,134868.0,91.96,92.11,91.5,91.7,134868.0
2017-09-25 12:00:00,91.74,91.8,91.49,91.54,50991.0,91.74,91.8,91.49,91.54,50991.0
2017-09-25 13:00:00,91.57,91.93,91.57,91.87,40628.0,91.57,91.93,91.57,91.87,40628.0
2017-09-25 14:00:00,91.88,91.88,91.49,91.74,45461.0,91.88,91.88,91.49,91.74,45461.0
2017-09-25 15:00:00,91.74,91.88,91.54,91.75,306060.0,91.74,91.88,91.54,91.75,306060.0
2017-09-26 09:30:00,91.9,92.16,91.49,91.52,46226.0,91.9,92.16,91.49,91.52,46226.0
2017-09-26 10:00:00,91.46,91.47,90.69,91.11,51647.0,91.46,91.47,90.69,91.11,51647.0
2017-09-26 11:00:00,91.08,91.33,90.73,91.19,36061.0,91.08,91.33,90.73,91.19,36061.0
2017-09-26 12:00:00,91.16,91.49,91.11,91.46,31791.0,91.16,91.49,91.11,91.46,31791.0
2017-09-26 13:00:00,91.47,91.75,91.42,91.7,42929.0,91.47,91.75,91.42,91.7,42929.0
2017-09-26 14:00:00,91.7,91.75,91.46,91.52,29278.0,91.7,91.75,91.46,91.52,29278.0
2017-09-26 15:00:00,91.54,91.78,91.51,91.7,99260.0,91.54,91.78,91.51,91.7,99260.0
2017-09-27 09:30:00,91.92,93.92,91.92,93.71,68143.0,91.92,93.92,91.92,93.71,68143.0
2017-09-27 10:00:00,93.75,94.38,93.46,93.93,148467.0,93.75,94.38,93.46,93.93,148467.0
2017-09-27 11:00:00,93.96,94.51,93.83,94.05,73795.0,93.96,94.51,93.83,94.05,73795.0
2017-09-27 12:00:00,94.11,94.3,93.75,94.19,41225.0,94.11,94.3,93.75,94.19,41225.0
2017-09-27 13:00:00,94.22,94.55,94.16,94.41,89810.0,94.22,94.55,94.16,94.41,89810.0
2017-09-27 14:00:00,94.3,94.59,94.22,94.35,55857.0,94.3,94.59,94.22,94.35,55857.0
2017-09-27 15:00:00,94.37,94.67,94.23,94.26,152377.0,94.37,94.67,94.23,94.26,152377.0
2017-09-28 09:30:00,93.79,95.71,93.79,95.35,109001.0,93.79,95.71,93.79,95.35,109001.0
2017-09-28 10:00:00,95.34,95.35,94.41,94.69,123236.0,95.34,95.35,94.41,94.69,123236.0
2017-09-28 11:00:00,94.7,94.78,94.52,94.63,54485.0,94.7,94.78,94.52,94.63,54485.0
2017-09-28 12:00:00,94.6,94.74,94.55,94.62,35767.0,94.6,94.74,94.55,94.62,35767.0
2017-09-28 13:00:00,94.62,94.7,94.46,94.51,33883.0,94.62,94.7,94.46,94.51,33883.0
2017-09-28 14:00:00,94.51,94.77,94.49,94.77,49607.0,94.51,94.77,94.49,94.77,49607.0
2017-09-28 15:00:00,94.8,95.08,94.56,95.04,157932.0,94.8,95.08,94.56,95.04,157932.0
2017-09-29 09:30:00,95.61,96.63,94.98,96.55,98387.0,95.61,96.63,94.98,96.55,98387.0
2017-09-29 10:00:00,96.55,96.55,95.63,95.75,99174.0,96.55,96.55,95.63,95.75,99174.0
2017-09-29 11:00:00,95.83,96.1,95.72,96.06,62076.0,95.83,96.1,95.72,96.06,62076.0
2017-09-29 12:00:00,96.08,96.33,95.61,96.12,73791.0,96.08,96.33,95.61,96.12,73791.0
2017-09-29 13:00:00,96.06,96.21,95.79,95.79,66709.0,96.06,96.21,95.79,95.79,66709.0
2017-09-29 14:00:00,95.79,95.83,95.53,95.67,40794.0,95.79,95.83,95.53,95.67,40794.0
2017-09-29 15:00:00,95.68,95.86,95.29,95.45,239927.0,95.68,95.86,95.29,95.45,239927.0
2017-10-02 09:30:00,95.54,95.54,93.59,94.16,102095.0,95.54,95.54,93.59,94.16,102095.0
2017-10-02 10:00:00,94.13,94.92,93.96,94.36,99317.0,94.13,94.92,93.96,94.36,99317.0
2017-10-02 11:00:00,94.33,94.79,94.05,94.36,59030.0,94.33,94.79,94.05,94.36,59030.0
2017-10-02 12:00:00,94.36,94.36,93.78,93.8,49952.0,94.36,94.36,93.78,93.8,49952.0
2017-10-02 13:00:00,93.76,94.1,93.74,94.01,45419.0,93.76,94.1,93.74,94.01,45419.0
2017-10-02 14:00:00,94.0,94.18,93.81,94.18,77081.0,94.0,94.18,93.81,94.18,77081.0
2017-10-02 15:00:00,94.18,94.73,94.01,94.62,176975.0,94.18,94.73,94.01,94.62,176975.0
2017-10-03 09:30:00,94.77,95.15,94.01,94.43,23441.0,94.77,95.15,94.01,94.43,23441.0
2017-10-03 10:00:00,94.41,94.7,94.28,94.49,73664.0,94.41,94.7,94.28,94.49,73664.0
2017-10-03 11:00:00,94.49,94.76,94.39,94.66,57924.0,94.49,94.76,94.39,94.66,57924.0
2017-10-03 12:00:00,94.66,95.05,94.64,94.86,51507.0,94.66,95.05,94.64,94.86,51507.0
2017-10-03 13:00:00,94.85,95.14,94.76,95.14,59183.0,94.85,95.14,94.76,95.14,59183.0
2017-10-03 14:00:00,95.16,95.29,95.06,95.22,60451.0,95.16,95.29,95.06,95.22,60451.0
2017-10-03 15:00:00,95.22,95.24,94.91,95.11,121562.0,95.22,95.24,94.91,95.11,121562.0
2017-10-04 09:30:00,95.17,95.17,94.65,95.12,39638.0,95.17,95.17,94.65,95.12,39638.0
2017-10-04 10:00:00,95.12,95.41,94.83,94.91,68789.0,95.12,95.41,94.83,94.91,68789.0
2017-10-04 11:00:00,94.94,95.34,94.8,95.28,55683.0,94.94,95.34,94.8,95.28,55683.0
2017-10-04 12:00:00,95.28,95.49,95.22,95.49,39690.0,95.28,95.49,95.22,95.49,39690.0
2017-10-04 13:00:00,95.48,95.52,95.15,95.24,51935.0,95.48,95.52,95.15,95.24,51935.0
2017-10-04 14:00:00,95.21,95.46,94.93,94.99,60717.0,95.21,95.46,94.93,94.99,60717.0
2017-10-04 15:00:00,94.96,95.04,94.44,94.55,311185.0,94.96,95.04,94.44,94.55,311185.0
2017-10-05 09:30:00,94.4,94.47,93.91,94.02,70069.0,94.4,94.47,93.91,94.02,70069.0
2017-10-05 10:00:00,94.04,94.12,93.09,93.09,111762.0,94.04,94.12,93.09,93.09,111762.0
2017-10-05 11:00:00,93.12,93.66,93.1,93.35,182559.0,93.12,93.66,93.1,93.35,182559.0
2017-10-05 12:00:00,93.32,93.64,93.32,93.51,71225.0,93.32,93.64,93.32,93.51,71225.0
2017-10-05 13:00:00,93.51,93.71,93.36,93.71,75288.0,93.51,93.71,93.36,93.71,75288.0
2017-10-05 14:00:00,93.72,94.11,93.68,94.08,56800.0,93.72,94.11,93.68,94.08,56800.0
2017-10-05 15:00:00,94.08,94.46,94.07,94.35,143541.0,94.08,94.46,94.07,94.35,143541.0
2017-10-06 09:30:00,93.82,94.51,93.52,93.94,68625.0,93.82,94.51,93.52,93.94,68625.0
2017-10-06 10:00:00,93.93,94.54,93.86,94.13,99380.0,93.93,94.54,93.86,94.13,99380.0
2017-10-06 11:00:00,94.13,94.15,93.78,93.94,62182.0,94.13,94.15,93.78,93.94,62182.0
2017-10-06 12:00:00,93.95,94.02,93.54,93.54,69609.0,93.95,94.02,93.54,93.54,69609.0
2017-10-06 13:00:00,93.54,93.72,93.18,93.23,73071.0,93.54,93.72,93.18,93.23,73071.0
2017-10-06 14:00:00,93.23,93.26,93.02,93.02,105407.0,93.23,93.26,93.02,93.02,105407.0
2017-10-06 15:00:00,93.02,93.25,92.82,93.16,253811.0,93.02,93.25,92.82,93.16,253811.0
2017-10-09 09:30:00,93.67,93.67,92.26,92.3,65888.0,93.67,93.67,92.26,92.3,65888.0
2017-10-09 10:00:00,92.27,92.27,91.42,91.5,94122.0,92.27,92.27,91.42,91.5,94122.0
2017-10-09 11:00:00,91.5,91.87,91.33,91.8,80228.0,91.5,91.87,91.33,91.8,80228.0
2017-10-09 12:00:00,91.81,91.84,91.46,91.54,68600.0,91.81,91.84,91.46,91.54,68600.0
2017-10-09 13:00:00,91.51,91.89,91.22,91.86,40517.0,91.51,91.89,91.22,91.86,40517.0
2017-10-09 14:00:00,91.89,92.2,91.86,91.98,126436.0,91.89,92.2,91.86,91.98,126436.0
2017-10-09 15:00:00,91.95,92.03,91.78,91.89,142585.0,91.95,92.03,91.78,91.89,142585.0
2017-10-10 09:30:00,92.05,92.53,91.3,92.3,46462.0,92.05,92.53,91.3,92.3,46462.0
2017-10-10 10:00:00,92.24,92.67,92.11,92.44,96471.0,92.24,92.67,92.11,92.44,96471.0
2017-10-10 11:00:00,92.48,92.82,92.22,92.35,49431.0,92.48,92.82,92.22,92.35,49431.0
2017-10-10 12:00:00,92.35,92.42,91.54,91.92,52851.0,92.35,92.42,91.54,91.92,52851.0
2017-10-10 13:00:00,91.88,92.2,91.8,92.18,62687.0,91.88,92.2,91.8,92.18,62687.0
2017-10-10 14:00:00,92.19,92.55,92.19,92.47,47754.0,92.19,92.55,92.19,92.47,47754.0
2017-10-10 15:00:00,92.42,92.47,92.17,92.39,88060.0,92.42,92.47,92.17,92.39,88060.0
2017-10-11 09:30:00,92.41,92.84,91.65,91.7,16724.0,92.41,92.84,91.65,91.7,16724.0
2017-10-11 10:00:00,91.74,91.97,91.43,91.7,108698.0,91.74,91.97,91.43,91.7,108698.0
2017-10-11 11:00:00,91.71,91.97,91.63,91.79,36775.0,91.71,91.97,91.63,91.79,36775.0
2017-10-11 12:00:00,91.74,91.86,91.64,91.85,34414.0,91.74,91.86,91.64,91.85,34414.0
2017-10-11 13:00:00,91.85,92.02,91.72,91.9,54859.0,91.85,92.02,91.72,91.9,54859.0
2017-10-11 14:00:00,91.9,92.36,91.88,92.32,58146.0,91.9,92.36,91.88,92.32,58146.0
2017-10-11 15:00:00,92.33,92.86,92.33,92.58,154923.0,92.33,92.86,92.33,92.58,154923.0
2017-10-12 09:30:00,92.68,92.68,90.71,90.93,64967.0,92.68,92.68,90.71,90.93,64967.0
2017-10-12 10:00:00,90.84,91.03,90.56,90.81,121072.0,90.84,91.03,90.56,90.81,121072.0
2017-10-12 11:00:00,90.84,91.05,90.1,90.19,101919.0,90.84,91.05,90.1,90.19,101919.0
2017-10-12 12:00:00,90.2,90.26,89.72,89.84,78855.0,90.2,90.26,89.72,89.84,78855.0
2017-10-12 13:00:00,89.86,90.17,89.67,90.17,108351.0,89.86,90.17,89.67,90.17,108351.0
2017-10-12 14:00:00,90.16,90.58,90.16,90.44,112902.0,90.16,90.58,90.16,90.44,112902.0
2017-10-12 15:00:00,90.42,90.56,90.1,90.33,211601.0,90.42,90.56,90.1,90.33,211601.0
2017-10-13 09:30:00,90.12,90.12,88.35,89.28,136115.0,90.12,90.12,88.35,89.28,136115.0
2017-10-13 10:00:00,89.4,90.0,89.23,89.97,74159.0,89.4,90.0,89.23,89.97,74159.0
2017-10-13 11:00:00,89.94,90.39,89.84,89.94,71990.0,89.94,90.39,89.84,89.94,71990.0
2017-10-13 12:00:00,89.92,90.02,89.72,89.73,48482.0,89.92,90.02,89.72,89.73,48482.0
2017-10-13 13:00:00,89.71,90.07,89.61,89.81,142111.0,89.71,90.07,89.61,89.81,142111.0
2017-10-13 14:00:00,89.81,89.85,89.31,89.37,129281.0,89.81,89.85,89.31,89.37,129281.0
2017-10-13 15:00:00,89.35,89.42,88.97,89.06,173951.0,89.35,89.42,88.97,89.06,173951.0
2017-10-16 09:30:00,88.72,89.22,87.2,88.08,111059.0,88.72,89.22,87.2,88.08,111059.0
2017-10-16 10:00:00,88.1,88.64,87.69,88.09,145845.0,88.1,88.64,87.69,88.09,145845.0
2017-10-16 11:00:00,88.06,88.21,88.0,88.12,100746.0,88.06,88.21,88.0,88.12,100746.0
2017-10-16 12:00:00,88.07,88.35,88.04,88.18,69060.0,88.07,88.35,88.04,88.18,69060.0
2017-10-16 13:00:00,88.2,88.45,88.05,88.33,56449.0,88.2,88.45,88.05,88.33,56449.0
2017-10-16 14:00:00,88.33,88.51,88.31,88.45,66618.0,88.33,88.51,88.31,88.45,66618.0
2017-10-16 15:00:00,88.46,88.53,88.31,88.42,315035.0,88.46,88.53,88.31,88.42,315035.0
2017-10-17 09:30:00,88.45,88.73,87.6,88.24,43807.0,88.45,88.73,87.6,88.24,43807.0
2017-10-17 10:00:00,88.22,88.53,88.08,88.35,103294.0,88.22,88.53,88.08,88.35,103294.0
2017-10-17 11:00:00,88.31,89.36,88.3,89.3,75246.0,88.31,89.36,88.3,89.3,75246.0
2017-10-17 12:00:00,89.25,89.32,88.93,89.09,58549.0,89.25,89.32,88.93,89.09,58549.0
2017-10-17 13:00:00,89.15,89.18,88.59,88.59,47107.0,89.15,89.18,88.59,88.59,47107.0
2017-10-17 14:00:00,88.63,88.82,88.27,88.82,72302.0,88.63,88.82,88.27,88.82,72302.0
2017-10-17 15:00:00,88.82,88.89,88.56,88.8,138452.0,88.82,88.89,88.56,88.8,138452.0
2017-10-18 09:30:00,88.99,89.21,88.73,89.05,27911.0,88.99,89.21,88.73,89.05,27911.0
2017-10-18 10:00:00,89.04,89.21,88.52,89.13,77540.0,89.04,89.21,88.52,89.13,77540.0
2017-10-18 11:00:00,89.12,89.21,89.01,89.13,71339.0,89.12,89.21,89.01,89.13,71339.0
2017-10-18 12:00:00,89.14,89.68,89.11,89.6,30915.0,89.14,89.68,89.11,89.6,30915.0
2017-10-18 13:00:00,89.63,89.69,89.33,89.39,18169.0,89.63,89.69,89.33,89.39,18169.0
2017-10-18 14:00:00,89.4,89.69,89.25,89.6,41321.0,89.4,89.69,89.25,89.6,41321.0
2017-10-18 15:00:00,89.58,89.64,89.21,89.31,144448.0,89.58,89.64,89.21,89.31,144448.0
2017-10-19 09:30:00,89.1,89.32,88.8,89.03,66030.0,89.1,89.32,88.8,89.03,66030.0
2017-10-19 10:00:00,89.0,89.05,88.61,89.0,40049.0,89.0,89.05,88.61,89.0,40049.0
2017-10-19 11:00:00,89.0,89.07,88.78,88.81,40648.0,89.0,89.07,88.78,88.81,40648.0
2017-10-19 12:00:00,88.82,88.98,88.58,88.77,71203.0,88.82,88.98,88.58,88.77,71203.0
2017-10-19 13:00:00,88.75,88.85,88.63,88.73,72696.0,88.75,88.85,88.63,88.73,72696.0
2017-10-19 14:00:00,88.74,88.92,88.71,88.79,93312.0,88.74,88.92,88.71,88.79,93312.0
2017-10-19 15:00:00,88.81,89.08,88.76,89.01,282262.0,88.81,89.08,88.76,89.01,282262.0
2017-10-20 09:30:00,88.8,89.56,88.48,89.02,127610.0,88.8,89.56,88.48,89.02,127610.0
2017-10-20 10:00:00,89.06,89.24,88.74,88.84,119680.0,89.06,89.24,88.74,88.84,119680.0
2017-10-20 11:00:00,88.84,89.32,88.84,89.19,112263.0,88.84,89.32,88.84,89.19,112263.0
2017-10-20 12:00:00,89.18,89.27,88.97,89.05,71764.0,89.18,89.27,88.97,89.05,71764.0
2017-10-20 13:00:00,89.04,89.14,88.98,89.03,147197.0,89.04,89.14,88.98,89.03,147197.0
2017-10-20 14:00:00,89.02,89.05,88.17,88.28,264085.0,89.02,89.05,88.17,88.28,264085.0
2017-10-20 15:00:00,88.29,88.71,88.29,88.55,244452.0,88.29,88.71,88.29,88.55,244452.0
2017-10-23 09:30:00,88.49,90.09,88.49,90.04,87965.0,88.49,90.09,88.49,90.04,87965.0
2017-10-23 10:00:00,90.18,91.42,90.18,91.3,182813.0,90.18,91.42,90.18,91.3,182813.0
2017-10-23 11:00:00,91.41,91.73,91.06,91.08,85043.0,91.41,91.73,91.06,91.08,85043.0
2017-10-23 12:00:00,91.11,91.24,90.55,90.6,111606.0,91.11,91.24,90.55,90.6,111606.0
2017-10-23 13:00:00,90.59,90.61,90.07,90.2,62370.0,90.59,90.61,90.07,90.2,62370.0
2017-10-23 14:00:00,90.22,90.56,90.2,90.56,73183.0,90.22,90.56,90.2,90.56,73183.0
2017-10-23 15:00:00,90.56,90.57,90.0,90.07,185375.0,90.56,90.57,90.0,90.07,185375.0
2017-10-24 09:30:00,89.92,90.22,89.4,89.68,37678.0,89.92,90.22,89.4,89.68,37678.0
2017-10-24 10:00:00,89.64,89.95,89.48,89.73,60504.0,89.64,89.95,89.48,89.73,60504.0
2017-10-24 11:00:00,89.74,89.9,89.45,89.46,63913.0,89.74,89.9,89.45,89.46,63913.0
2017-10-24 12:00:00,89.46,89.49,89.21,89.25,41092.0,89.46,89.49,89.21,89.25,41092.0
2017-10-24 13:00:00,89.25,89.32,89.03,89.06,72923.0,89.25,89.32,89.03,89.06,72923.0
2017-10-24 14:00:00,89.04,89.51,88.96,89.31,127462.0,89.04,89.51,88.96,89.31,127462.0
2017-10-24 15:00:00,89.3,89.31,88.83,89.1,209973.0,89.3,89.31,88.83,89.1,209973.0
2017-10-25 09:30:00,88.83,89.23,88.46,88.87,29208.0,88.83,89.23,88.46,88.87,29208.0
2017-10-25 10:00:00,88.91,88.96,88.02,88.36,46539.0,88.91,88.96,88.02,88.36,46539.0
2017-10-25 11:00:00,88.39,88.42,87.73,88.22,59319.0,88.39,88.42,87.73,88.22,59319.0
2017-10-25 12:00:00,88.3,88.45,87.97,88.36,23725.0,88.3,88.45,87.97,88.36,23725.0
2017-10-25 13:00:00,88.41,89.37,88.32,89.16,37970.0,88.41,89.37,88.32,89.16,37970.0
2017-10-25 14:00:00,89.1,89.55,88.96,89.17,37978.0,89.1,89.55,88.96,89.17,37978.0
2017-10-25 15:00:00,89.16,89.47,88.98,88.99,159737.0,89.16,89.47,88.98,88.99,159737.0
2017-10-26 09:30:00,88.89,90.38,88.89,89.98,41111.0,88.89,90.38,88.89,89.98,41111.0
2017-10-26 10:00:00,89.96,90.62,89.6,90.61,71066.0,89.96,90.62,89.6,90.61,71066.0
2017-10-26 11:00:00,90.58,91.71,90.58,91.7,83023.0,90.58,91.71,90.58,91.7,83023.0
2017-10-26 12:00:00,91.72,91.72,90.57,90.6,135529.0,91.72,91.72,90.57,90.6,135529.0
2017-10-26 13:00:00,90.62,91.12,90.6,90.7,60296.0,90.62,91.12,90.6,90.7,60296.0
2017-10-26 14:00:00,90.76,91.04,90.52,90.91,75060.0,90.76,91.04,90.52,90.91,75060.0
2017-10-26 15:00:00,90.84,90.85,90.27,90.48,160993.0,90.84,90.85,90.27,90.48,160993.0
2017-10-27 09:30:00,89.67,90.64,88.77,90.59,126649.0,89.67,90.64,88.77,90.59,126649.0
2017-10-27 10:00:00,90.48,90.8,89.78,90.79,109961.0,90.48,90.8,89.78,90.79,109961.0
2017-10-27 11:00:00,90.79,91.35,90.69,91.28,146224.0,90.79,91.35,90.69,91.28,146224.0
2017-10-27 12:00:00,91.28,91.34,90.87,91.09,60623.0,91.28,91.34,90.87,91.09,60623.0
2017-10-27 13:00:00,91.09,91.17,90.65,90.97,54975.0,91.09,91.17,90.65,90.97,54975.0
2017-10-27 14:00:00,90.99,91.17,90.79,90.95,56601.0,90.99,91.17,90.79,90.95,56601.0
2017-10-27 15:00:00,90.93,90.93,90.71,90.88,188385.0,90.93,90.93,90.71,90.88,188385.0
2017-10-30 09:30:00,90.5,90.5,89.13,89.84,29847.0,90.5,90.5,89.13,89.84,29847.0
2017-10-30 10:00:00,89.95,90.09,89.06,89.55,166409.0,89.95,90.09,89.06,89.55,166409.0
2017-10-30 11:00:00,89.48,89.7,89.19,89.42,97335.0,89.48,89.7,89.19,89.42,97335.0
2017-10-30 12:00:00,89.38,89.55,89.19,89.39,70103.0,89.38,89.55,89.19,89.39,70103.0
2017-10-30 13:00:00,89.43,89.72,89.32,89.44,60757.0,89.43,89.72,89.32,89.44,60757.0
2017-10-30 14:00:00,89.39,89.63,88.75,88.75,96299.0,89.39,89.63,88.75,88.75,96299.0
2017-10-30 15:00:00,88.82,89.04,88.64,89.03,283743.0,88.82,89.04,88.64,89.03,283743.0
2017-10-31 09:30:00,93.38,96.7,93.0,93.71,346588.0,93.38,96.7,93.0,93.71,346588.0
2017-10-31 10:00:00,93.71,95.57,93.6,95.15,435180.0,93.71,95.57,93.6,95.15,435180.0
2017-10-31 11:00:00,95.12,95.9,94.86,95.67,255505.0,95.12,95.9,94.86,95.67,255505.0
2017-10-31 12:00:00,95.69,95.69,94.51,95.3,128498.0,95.69,95.69,94.51,95.3,128498.0
2017-10-31 13:00:00,95.32,95.45,94.89,94.97,88351.0,95.32,95.45,94.89,94.97,88351.0
2017-10-31 14:00:00,94.97,94.97,93.85,94.28,154343.0,94.97,94.97,93.85,94.28,154343.0
2017-10-31 15:00:00,94.26,94.61,93.8,93.89,270486.0,94.26,94.61,93.8,93.89,270486.0
2017-11-01 09:30:00,94.86,96.48,94.15,96.36,100739.0,94.86,96.48,94.15,96.36,100739.0
2017-11-01 10:00:00,96.37,96.47,95.46,95.87,201283.0,96.37,96.47,95.46,95.87,201283.0
2017-11-01 11:00:00,95.88,95.88,94.59,94.89,122576.0,95.88,95.88,94.59,94.89,122576.0
2017-11-01 12:00:00,94.93,95.03,94.49,94.75,93158.0,94.93,95.03,94.49,94.75,93158.0
2017-11-01 13:00:00,94.73,95.48,94.62,95.44,76566.0,94.73,95.48,94.62,95.44,76566.0
2017-11-01 14:00:00,95.5,96.12,95.24,96.04,99825.0,95.5,96.12,95.24,96.04,99825.0
2017-11-01 15:00:00,96.04,96.11,95.34,95.35,228651.0,96.04,96.11,95.34,95.35,228651.0
2017-11-02 09:30:00,95.53,97.13,95.5,96.52,62744.0,95.53,97.13,95.5,96.52,62744.0
2017-11-02 10:00:00,96.54,98.12,96.26,97.81,160543.0,96.54,98.12,96.26,97.81,160543.0
2017-11-02 11:00:00,97.79,98.16,97.07,97.9,84830.0,97.79,98.16,97.07,97.9,84830.0
2017-11-02 12:00:00,97.89,98.38,97.62,98.09,100424.0,97.89,98.38,97.62,98.09,100424.0
2017-11-02 13:00:00,98.13,98.16,97.44,97.46,70351.0,98.13,98.16,97.44,97.46,70351.0
2017-11-02 14:00:00,97.45,97.7,97.15,97.49,124149.0,97.45,97.7,97.15,97.49,124149.0
2017-11-02 15:00:00,97.49,98.22,97.46,98.16,365749.0,97.49,98.22,97.46,98.16,365749.0
2017-11-03 09:30:00,97.59,97.81,96.73,97.0,56382.0,97.59,97.81,96.73,97.0,56382.0
2017-11-03 10:00:00,97.02,97.96,96.69,97.59,145982.0,97.02,97.96,96.69,97.59,145982.0
2017-11-03 11:00:00,97.64,97.83,97.28,97.48,148340.0,97.64,97.83,97.28,97.48,148340.0
2017-11-03 12:00:00,97.43,97.85,97.35,97.6,56184.0,97.43,97.85,97.35,97.6,56184.0
2017-11-03 13:00:00,97.58,97.71,97.41,97.57,76471.0,97.58,97.71,97.41,97.57,76471.0
2017-11-03 14:00:00,97.55,97.91,97.43,97.91,102182.0,97.55,97.91,97.43,97.91,102182.0
2017-11-03 15:00:00,97.83,97.95,97.62,97.77,351400.0,97.83,97.95,97.62,97.77,351400.0
2017-11-06 09:30:00,98.13,99.68,98.02,99.0,116299.0,98.13,99.68,98.02,99.0,116299.0
2017-11-06 10:00:00,99.01,100.16,98.81,99.63,196900.0,99.01,100.16,98.81,99.63,196900.0
2017-11-06 11:00:00,99.68,101.34,99.65,100.85,196618.0,99.68,101.34,99.65,100.85,196618.0
2017-11-06 12:00:00,100.87,101.56,100.84,101.18,171535.0,100.87,101.56,100.84,101.18,171535.0
2017-11-06 13:00:00,101.22,101.63,101.05,101.33,110691.0,101.22,101.63,101.05,101.33,110691.0
2017-11-06 14:00:00,101.28,101.28,98.81,98.92,172310.0,101.28,101.28,98.81,98.92,172310.0
2017-11-06 15:00:00,98.92,99.14,98.43,98.58,216316.0,98.92,99.14,98.43,98.58,216316.0
2017-11-07 09:30:00,98.57,99.25,98.34,98.71,63013.0,98.57,99.25,98.34,98.71,63013.0
2017-11-07 10:00:00,98.69,98.75,97.34,97.57,89146.0,98.69,98.75,97.34,97.57,89146.0
2017-11-07 11:00:00,97.55,97.66,96.52,96.67,97767.0,97.55,97.66,96.52,96.67,97767.0
2017-11-07 12:00:00,96.71,97.2,96.37,97.0,46267.0,96.71,97.2,96.37,97.0,46267.0
2017-11-07 13:00:00,96.98,97.4,96.62,96.62,44238.0,96.98,97.4,96.62,96.62,44238.0
2017-11-07 14:00:00,96.63,96.98,96.41,96.8,67599.0,96.63,96.98,96.41,96.8,67599.0
2017-11-07 15:00:00,96.77,97.77,96.77,97.27,167243.0,96.77,97.77,96.77,97.27,167243.0
2017-11-08 09:30:00,97.29,98.42,96.74,96.86,46083.0,97.29,98.42,96.74,96.86,46083.0
2017-11-08 10:00:00,96.95,97.49,96.7,97.08,92231.0,96.95,97.49,96.7,97.08,92231.0
2017-11-08 11:00:00,97.11,98.03,97.11,97.73,91818.0,97.11,98.03,97.11,97.73,91818.0
2017-11-08 12:00:00,97.73,97.94,97.47,97.65,45852.0,97.73,97.94,97.47,97.65,45852.0
2017-11-08 13:00:00,97.68,97.9,97.65,97.77,32635.0,97.68,97.9,97.65,97.77,32635.0
2017-11-08 14:00:00,97.78,98.26,97.52,97.93,78192.0,97.78,98.26,97.52,97.93,78192.0
2017-11-08 15:00:00,97.9,97.9,97.37,97.52,158243.0,97.9,97.9,97.37,97.52,158243.0
2017-11-09 09:30:00,96.78,98.66,96.04,98.51,26838.0,96.78,98.66,96.04,98.51,26838.0
2017-11-09 10:00:00,98.56,99.51,98.3,99.46,77726.0,98.56,99.51,98.3,99.46,77726.0
2017-11-09 11:00:00,99.35,99.76,98.92,99.02,78443.0,99.35,99.76,98.92,99.02,78443.0
2017-11-09 12:00:00,99.02,99.37,98.41,98.51,83006.0,99.02,99.37,98.41,98.51,83006.0
2017-11-09 13:00:00,98.51,100.2,98.49,100.11,147900.0,98.51,100.2,98.49,100.11,147900.0
2017-11-09 14:00:00,100.11,100.3,99.02,99.2,86014.0,100.11,100.3,99.02,99.2,86014.0
2017-11-09 15:00:00,99.19,99.25,98.41,98.7,241573.0,99.19,99.25,98.41,98.7,241573.0
2017-11-10 09:30:00,99.08,100.07,98.57,99.6,134911.0,99.08,100.07,98.57,99.6,134911.0
2017-11-10 10:00:00,99.69,99.72,98.23,98.23,72586.0,99.69,99.72,98.23,98.23,72586.0
2017-11-10 11:00:00,98.26,99.12,98.09,98.2,94856.0,98.26,99.12,98.09,98.2,94856.0
2017-11-10 12:00:00,98.15,98.51,98.03,98.23,90221.0,98.15,98.51,98.03,98.23,90221.0
2017-11-10 13:00:00,98.2,98.28,97.88,97.92,50410.0,98.2,98.28,97.88,97.92,50410.0
2017-11-10 14:00:00,97.94,98.62,97.89,98.48,84604.0,97.94,98.62,97.89,98.48,84604.0
2017-11-10 15:00:00,98.48,98.57,98.12,98.31,202244.0,98.48,98.57,98.12,98.31,202244.0
2017-11-13 09:30:00,98.29,99.01,97.58,99.01,110253.0,98.29,99.01,97.58,99.01,110253.0
2017-11-13 10:00:00,98.94,99.77,98.92,99.13,118047.0,98.94,99.77,98.92,99.13,118047.0
2017-11-13 11:00:00,99.27,99.48,98.39,98.46,63222.0,99.27,99.48,98.39,98.46,63222.0
2017-11-13 12:00:00,98.61,98.66,97.75,97.8,67022.0,98.61,98.66,97.75,97.8,67022.0
2017-11-13 13:00:00,97.8,98.03,97.63,97.89,59685.0,97.8,98.03,97.63,97.89,59685.0
2017-11-13 14:00:00,97.93,98.33,97.74,98.31,84400.0,97.93,98.33,97.74,98.31,84400.0
2017-11-13 15:00:00,98.31,98.54,98.07,98.25,184074.0,98.31,98.54,98.07,98.25,184074.0
2017-11-14 09:30:00,97.05,98.18,96.39,98.0,240728.0,97.05,98.18,96.39,98.0,240728.0
2017-11-14 10:00:00,97.91,97.96,97.2,97.25,103321.0,97.91,97.96,97.2,97.25,103321.0
2017-11-14 11:00:00,97.24,97.43,96.8,97.11,67417.0,97.24,97.43,96.8,97.11,67417.0
2017-11-14 12:00:00,97.25,97.49,96.98,97.2,90754.0,97.25,97.49,96.98,97.2,90754.0
2017-11-14 13:00:00,97.2,97.33,97.15,97.26,64078.0,97.2,97.33,97.15,97.26,64078.0
2017-11-14 14:00:00,97.26,97.33,97.16,97.24,95101.0,97.26,97.33,97.16,97.24,95101.0
2017-11-14 15:00:00,97.2,97.42,97.08,97.34,298590.0,97.2,97.42,97.08,97.34,298590.0
2017-11-15 09:30:00,96.85,97.42,96.24,97.42,42698.0,96.85,97.42,96.24,97.42,42698.0
2017-11-15 10:00:00,97.23,97.84,97.18,97.7,106439.0,97.23,97.84,97.18,97.7,106439.0
2017-11-15 11:00:00,97.61,98.69,97.55,98.3,94060.0,97.61,98.69,97.55,98.3,94060.0
2017-11-15 12:00:00,98.36,98.62,98.03,98.21,83647.0,98.36,98.62,98.03,98.21,83647.0
2017-11-15 13:00:00,98.18,98.25,97.92,98.04,51180.0,98.18,98.25,97.92,98.04,51180.0
2017-11-15 14:00:00,97.98,98.53,97.9,98.49,73177.0,97.98,98.53,97.9,98.49,73177.0
2017-11-15 15:00:00,98.53,98.58,98.2,98.49,201563.0,98.53,98.58,98.2,98.49,201563.0
2017-11-16 09:30:00,98.95,99.49,98.51,98.96,112378.0,98.95,99.49,98.51,98.96,112378.0
2017-11-16 10:00:00,98.91,100.33,98.5,99.99,147325.0,98.91,100.33,98.5,99.99,147325.0
2017-11-16 11:00:00,99.99,100.59,99.95,100.4,77094.0,99.99,100.59,99.95,100.4,77094.0
2017-11-16 12:00:00,100.42,100.65,100.29,100.5,60482.0,100.42,100.65,100.29,100.5,60482.0
2017-11-16 13:00:00,100.57,100.57,100.17,100.3,61646.0,100.57,100.57,100.17,100.3,61646.0
2017-11-16 14:00:00,100.31,100.58,100.0,100.09,74380.0,100.31,100.58,100.0,100.09,74380.0
2017-11-16 15:00:00,100.09,100.26,99.67,100.15,219665.0,100.09,100.26,99.67,100.15,219665.0
2017-11-17 09:30:00,101.85,104.84,101.55,103.1,223561.0,101.85,104.84,101.55,103.1,223561.0
2017-11-17 10:00:00,103.2,104.25,102.94,104.15,171508.0,103.2,104.25,102.94,104.15,171508.0
2017-11-17 11:00:00,104.17,104.21,102.94,103.56,163817.0,104.17,104.21,102.94,103.56,163817.0
2017-11-17 12:00:00,103.56,104.23,103.3,104.2,84814.0,103.56,104.23,103.3,104.2,84814.0
2017-11-17 13:00:00,104.19,104.24,103.43,103.63,91952.0,104.19,104.24,103.43,103.63,91952.0
2017-11-17 14:00:00,103.58,104.23,103.53,103.83,60392.0,103.58,104.23,103.53,103.83,60392.0
2017-11-17 15:00:00,103.86,104.74,103.85,104.72,361882.0,103.86,104.74,103.85,104.72,361882.0
2017-11-20 09:30:00,105.08,105.57,104.55,105.02,98963.0,105.08,105.57,104.55,105.02,98963.0
2017-11-20 10:00:00,104.96,106.27,104.91,105.79,275542.0,104.96,106.27,104.91,105.79,275542.0
2017-11-20 11:00:00,105.81,106.17,105.35,105.57,222788.0,105.81,106.17,105.35,105.57,222788.0
2017-11-20 12:00:00,105.54,106.25,105.54,105.89,113353.0,105.54,106.25,105.54,105.89,113353.0
2017-11-20 13:00:00,105.91,106.25,105.75,106.25,137183.0,105.91,106.25,105.75,106.25,137183.0
2017-11-20 14:00:00,106.25,106.26,105.8,105.94,207354.0,106.25,106.26,105.8,105.94,207354.0
2017-11-20 15:00:00,105.97,106.89,105.87,106.45,679697.0,105.97,106.89,105.87,106.45,679697.0
2017-11-21 09:30:00,104.5,105.79,102.81,103.31,503483.0,104.5,105.79,102.81,103.31,503483.0
2017-11-21 10:00:00,103.43,105.89,103.23,104.74,244216.0,103.43,105.89,103.23,104.74,244216.0
2017-11-21 11:00:00,104.84,105.93,104.3,105.14,160622.0,104.84,105.93,104.3,105.14,160622.0
2017-11-21 12:00:00,105.22,105.26,104.64,105.23,88308.0,105.22,105.26,104.64,105.23,88308.0
2017-11-21 13:00:00,105.2,105.33,104.92,105.1,200221.0,105.2,105.33,104.92,105.1,200221.0
2017-11-21 14:00:00,105.07,105.53,104.98,105.2,175623.0,105.07,105.53,104.98,105.2,175623.0
2017-11-21 15:00:00,105.19,105.91,104.94,104.95,439110.0,105.19,105.91,104.94,104.95,439110.0
2017-11-22 09:30:00,105.58,105.58,103.49,103.58,85977.0,105.58,105.58,103.49,103.58,85977.0
2017-11-22 10:00:00,103.6,103.62,102.59,103.0,86757.0,103.6,103.62,102.59,103.0,86757.0
2017-11-22 11:00:00,103.01,103.5,102.87,103.34,65771.0,103.01,103.5,102.87,103.34,65771.0
2017-11-22 12:00:00,103.27,103.41,103.23,103.23,67352.0,103.27,103.41,103.23,103.23,67352.0
2017-11-22 13:00:00,103.24,103.24,102.6,102.95,69603.0,103.24,103.24,102.6,102.95,69603.0
2017-11-22 14:00:00,102.96,103.01,101.39,101.87,127692.0,102.96,103.01,101.39,101.87,127692.0
2017-11-22 15:00:00,101.88,102.42,101.67,102.2,314061.0,101.88,102.42,101.67,102.2,314061.0
2017-11-24 09:30:00,102.89,103.56,102.08,103.3,42649.0,102.89,103.56,102.08,103.3,42649.0
2017-11-24 10:00:00,103.21,103.44,102.67,103.38,58546.0,103.21,103.44,102.67,103.38,58546.0
2017-11-24 11:00:00,103.37,103.58,102.6,102.63,77925.0,103.37,103.58,102.6,102.63,77925.0
2017-11-24 12:00:00,102.63,102.7,101.54,101.62,165369.0,102.63,102.7,101.54,101.62,165369.0
2017-11-27 09:30:00,102.32,104.43,101.63,104.17,157014.0,102.32,104.43,101.63,104.17,157014.0
2017-11-27 10:00:00,104.17,104.56,103.57,103.76,143126.0,104.17,104.56,103.57,103.76,143126.0
2017-11-27 11:00:00,103.8,103.84,101.43,101.87,158062.0,103.8,103.84,101.43,101.87,158062.0
2017-11-27 12:00:00,101.89,102.3,101.63,101.93,131740.0,101.89,102.3,101.63,101.93,131740.0
2017-11-27 13:00:00,101.97,102.57,101.94,102.47,88140.0,101.97,102.57,101.94,102.47,88140.0
2017-11-27 14:00:00,102.52,102.52,101.59,101.76,109492.0,102.52,102.52,101.59,101.76,109492.0
2017-11-27 15:00:00,101.78,102.41,101.68,102.39,231172.0,101.78,102.41,101.68,102.39,231172.0
2017-11-28 09:30:00,101.4,102.79,101.4,102.79,67974.0,101.4,102.79,101.4,102.79,67974.0
2017-11-28 10:00:00,102.88,103.73,102.64,103.65,69265.0,102.88,103.73,102.64,103.65,69265.0
2017-11-28 11:00:00,103.67,103.69,103.12,103.23,73452.0,103.67,103.69,103.12,103.23,73452.0
2017-11-28 12:00:00,103.18,103.84,103.11,103.16,70342.0,103.18,103.84,103.11,103.16,70342.0
2017-11-28 13:00:00,103.19,103.26,102.25,102.67,66485.0,103.19,103.26,102.25,102.67,66485.0
2017-11-28 14:00:00,102.67,103.77,102.42,103.75,140954.0,102.67,103.77,102.42,103.75,140954.0
2017-11-28 15:00:00,103.7,105.05,103.7,104.8,302277.0,103.7,105.05,103.7,104.8,302277.0
2017-11-29 09:30:00,105.08,107.66,105.05,107.55,100575.0,105.08,107.66,105.05,107.55,100575.0
2017-11-29 10:00:00,107.66,107.77,106.22,106.69,147680.0,107.66,107.77,106.22,106.69,147680.0
2017-11-29 11:00:00,106.66,107.44,106.26,107.1,67207.0,106.66,107.44,106.26,107.1,67207.0
2017-11-29 12:00:00,107.14,107.9,106.99,107.53,99891.0,107.14,107.9,106.99,107.53,99891.0
2017-11-29 13:00:00,107.55,107.85,106.98,107.18,109819.0,107.55,107.85,106.98,107.18,109819.0
2017-11-29 14:00:00,107.18,107.18,105.25,105.6,175233.0,107.18,107.18,105.25,105.6,175233.0
2017-11-29 15:00:00,105.65,105.86,105.16,105.64,244153.0,105.65,105.86,105.16,105.64,244153.0
2017-11-30 09:30:00,106.88,108.35,106.61,107.76,123032.0,106.88,108.35,106.61,107.76,123032.0
2017-11-30 10:00:00,107.82,108.43,106.9,107.32,245554.0,107.82,108.43,106.9,107.32,245554.0
2017-11-30 11:00:00,107.38,108.39,107.38,107.73,126545.0,107.38,108.39,107.38,107.73,126545.0
2017-11-30 12:00:00,107.73,108.5,107.54,108.07,157526.0,107.73,108.5,107.54,108.07,157526.0
2017-11-30 13:00:00,108.01,108.35,107.26,107.49,76638.0,108.01,108.35,107.26,107.49,76638.0
2017-11-30 14:00:00,107.65,107.82,107.31,107.58,122908.0,107.65,107.82,107.31,107.58,122908.0
2017-11-30 15:00:00,107.53,107.53,106.07,106.37,301560.0,107.53,107.53,106.07,106.37,301560.0
2017-12-01 09:30:00,105.94,107.24,103.98,106.7,153574.0,105.94,107.24,103.98,106.7,153574.0
2017-12-01 10:00:00,106.8,108.51,106.63,108.39,209637.0,106.8,108.51,106.63,108.39,209637.0
2017-12-01 11:00:00,108.38,108.56,106.12,107.33,212680.0,108.38,108.56,106.12,107.33,212680.0
2017-12-01 12:00:00,107.34,109.25,107.14,109.23,136117.0,107.34,109.25,107.14,109.23,136117.0
2017-12-01 13:00:00,109.23,109.41,108.2,108.45,181532.0,109.23,109.41,108.2,108.45,181532.0
2017-12-01 14:00:00,108.48,108.76,107.77,107.94,96264.0,108.48,108.76,107.77,107.94,96264.0
2017-12-01 15:00:00,107.88,109.05,107.74,108.79,247042.0,107.88,109.05,107.74,108.79,247042.0
2017-12-04 09:30:00,110.34,112.47,109.91,111.72,289961.0,110.34,112.47,109.91,111.72,289961.0
2017-12-04 10:00:00,111.72,113.0,111.29,112.86,196506.0,111.72,113.0,111.29,112.86,196506.0
2017-12-04 11:00:00,112.75,112.75,111.36,111.65,72997.0,112.75,112.75,111.36,111.65,72997.0
2017-12-04 12:00:00,111.61,111.8,111.02,111.26,205494.0,111.61,111.8,111.02,111.26,205494.0
2017-12-04 13:00:00,111.25,111.97,110.76,111.8,81869.0,111.25,111.97,110.76,111.8,81869.0
2017-12-04 14:00:00,111.86,111.87,111.16,111.41,74499.0,111.86,111.87,111.16,111.41,74499.0
2017-12-04 15:00:00,111.46,111.93,111.35,111.59,259180.0,111.46,111.93,111.35,111.59,259180.0
2017-12-05 09:30:00,112.44,114.99,111.38,111.82,79515.0,112.44,114.99,111.38,111.82,79515.0
2017-12-05 10:00:00,111.82,112.19,111.04,111.67,109544.0,111.82,112.19,111.04,111.67,109544.0
2017-12-05 11:00:00,111.77,112.32,111.33,111.57,56685.0,111.77,112.32,111.33,111.57,56685.0
2017-12-05 12:00:00,111.64,111.67,111.0,111.37,58852.0,111.64,111.67,111.0,111.37,58852.0
2017-12-05 13:00:00,111.41,111.56,110.97,111.16,36498.0,111.41,111.56,110.97,111.16,36498.0
2017-12-05 14:00:00,111.19,111.65,110.86,111.09,67425.0,111.19,111.65,110.86,111.09,67425.0
2017-12-05 15:00:00,111.06,111.2,110.2,110.25,179638.0,111.06,111.2,110.2,110.25,179638.0
2017-12-06 09:30:00,111.01,111.7,108.87,110.01,89671.0,111.01,111.7,108.87,110.01,89671.0
2017-12-06 10:00:00,110.21,110.22,108.53,109.11,132832.0,110.21,110.22,108.53,109.11,132832.0
2017-12-06 11:00:00,109.05,109.13,108.31,108.32,92470.0,109.05,109.13,108.31,108.32,92470.0
2017-12-06 12:00:00,108.42,109.13,108.34,108.8,38736.0,108.42,109.13,108.34,108.8,38736.0
2017-12-06 13:00:00,108.83,109.15,108.65,109.11,100985.0,108.83,109.15,108.65,109.11,100985.0
2017-12-06 14:00:00,109.03,109.29,108.95,108.95,69827.0,109.03,109.29,108.95,108.95,69827.0
2017-12-06 15:00:00,108.98,109.14,108.54,108.65,100124.0,108.98,109.14,108.54,108.65,100124.0
2017-12-07 09:30:00,109.06,110.35,108.88,110.13,58960.0,109.06,110.35,108.88,110.13,58960.0
2017-12-07 10:00:00,110.15,111.59,109.7,111.12,114312.0,110.15,111.59,109.7,111.12,114312.0
2017-12-07 11:00:00,111.12,111.69,110.9,111.14,98312.0,111.12,111.69,110.9,111.14,98312.0
2017-12-07 12:00:00,111.14,111.51,111.0,111.03,39133.0,111.14,111.51,111.0,111.03,39133.0
2017-12-07 13:00:00,111.08,111.27,110.48,110.81,61207.0,111.08,111.27,110.48,110.81,61207.0
2017-12-07 14:00:00,110.79,111.0,110.59,110.91,47115.0,110.79,111.0,110.59,110.91,47115.0
2017-12-07 15:00:00,110.87,110.87,110.14,110.49,176990.0,110.87,110.87,110.14,110.49,176990.0
2017-12-08 09:30:00,110.2,111.11,110.0,110.45,25475.0,110.2,111.11,110.0,110.45,25475.0
2017-12-08 10:00:00,110.33,111.2,110.18,111.1,104251.0,110.33,111.2,110.18,111.1,104251.0
2017-12-08 11:00:00,111.14,112.23,110.88,112.1,76348.0,111.14,112.23,110.88,112.1,76348.0
2017-12-08 12:00:00,112.02,112.34,111.98,112.16,57257.0,112.02,112.34,111.98,112.16,57257.0
2017-12-08 13:00:00,112.16,112.26,111.75,111.93,57690.0,112.16,112.26,111.75,111.93,57690.0
2017-12-08 14:00:00,111.96,112.62,111.86,112.31,97440.0,111.96,112.62,111.86,112.31,97440.0
2017-12-08 15:00:00,112.29,113.1,112.29,113.01,269670.0,112.29,113.1,112.29,113.01,269670.0
2017-12-11 09:30:00,113.46,113.92,112.4,112.75,169038.0,113.46,113.92,112.4,112.75,169038.0
2017-12-11 10:00:00,112.61,112.66,111.03,111.55,122998.0,112.61,112.66,111.03,111.55,122998.0
2017-12-11 11:00:00,111.49,111.72,110.68,110.68,65498.0,111.49,111.72,110.68,110.68,65498.0
2017-12-11 12:00:00,110.68,112.09,110.68,112.07,65409.0,110.68,112.09,110.68,112.07,65409.0
2017-12-11 13:00:00,112.03,112.03,111.35,111.39,55626.0,112.03,112.03,111.35,111.39,55626.0
2017-12-11 14:00:00,111.34,111.95,111.3,111.91,88095.0,111.34,111.95,111.3,111.91,88095.0
2017-12-11 15:00:00,111.94,112.29,111.86,112.11,120048.0,111.94,112.29,111.86,112.11,120048.0
2017-12-12 09:30:00,111.72,112.21,110.56,110.92,68893.0,111.72,112.21,110.56,110.92,68893.0
2017-12-12 10:00:00,111.01,111.5,110.4,111.39,154425.0,111.01,111.5,110.4,111.39,154425.0
2017-12-12 11:00:00,111.27,111.65,110.89,111.08,94935.0,111.27,111.65,110.89,111.08,94935.0
2017-12-12 12:00:00,111.08,111.23,110.25,110.32,68511.0,111.08,111.23,110.25,110.32,68511.0
2017-12-12 13:00:00,110.25,110.41,109.84,110.11,94943.0,110.25,110.41,109.84,110.11,94943.0
2017-12-12 14:00:00,110.11,110.32,109.66,109.87,119155.0,110.11,110.32,109.66,109.87,119155.0
2017-12-12 15:00:00,109.83,110.05,109.57,109.62,218131.0,109.83,110.05,109.57,109.62,218131.0
2017-12-13 09:30:00,109.6,111.14,109.5,110.66,67167.0,109.6,111.14,109.5,110.66,67167.0
2017-12-13 10:00:00,110.66,111.59,110.48,110.5,101676.0,110.66,111.59,110.48,110.5,101676.0
2017-12-13 11:00:00,110.59,111.04,110.27,110.59,83089.0,110.59,111.04,110.27,110.59,83089.0
2017-12-13 12:00:00,110.55,110.82,110.24,110.35,51260.0,110.55,110.82,110.24,110.35,51260.0
2017-12-13 13:00:00,110.35,110.38,109.94,110.35,75414.0,110.35,110.38,109.94,110.35,75414.0
2017-12-13 14:00:00,110.49,111.12,110.31,110.56,99905.0,110.49,111.12,110.31,110.56,99905.0
2017-12-13 15:00:00,110.63,110.93,110.14,110.33,215919.0,110.63,110.93,110.14,110.33,215919.0
2017-12-14 09:30:00,110.84,111.87,110.52,110.89,45085.0,110.84,111.87,110.52,110.89,45085.0
2017-12-14 10:00:00,110.82,111.08,109.99,109.99,64869.0,110.82,111.08,109.99,109.99,64869.0
2017-12-14 11:00:00,109.87,110.15,109.34,109.72,53969.0,109.87,110.15,109.34,109.72,53969.0
2017-12-14 12:00:00,109.88,110.12,109.4,109.78,46680.0,109.88,110.12,109.4,109.78,46680.0
2017-12-14 13:00:00,109.73,109.81,109.19,109.19,29499.0,109.73,109.81,109.19,109.19,29499.0
2017-12-14 14:00:00,109.24,109.25,108.33,108.8,59888.0,109.24,109.25,108.33,108.8,59888.0
2017-12-14 15:00:00,108.8,109.84,108.76,109.28,177033.0,108.8,109.84,108.76,109.28,177033.0
2017-12-15 09:30:00,109.69,110.56,109.35,110.28,112893.0,109.69,110.56,109.35,110.28,112893.0
2017-12-15 10:00:00,110.2,111.92,109.98,111.04,216093.0,110.2,111.92,109.98,111.04,216093.0
2017-12-15 11:00:00,111.04,112.36,110.83,111.82,152211.0,111.04,112.36,110.83,111.82,152211.0
2017-12-15 12:00:00,111.82,112.04,111.41,112.0,79437.0,111.82,112.04,111.41,112.0,79437.0
2017-12-15 13:00:00,111.95,112.5,111.93,112.24,109949.0,111.95,112.5,111.93,112.24,109949.0
2017-12-15 14:00:00,112.17,112.17,111.56,111.65,66611.0,112.17,112.17,111.56,111.65,66611.0
2017-12-15 15:00:00,111.64,112.08,111.08,111.55,266352.0,111.64,112.08,111.08,111.55,266352.0
2017-12-18 09:30:00,112.77,114.08,112.32,113.95,101626.0,112.77,114.08,112.32,113.95,101626.0
2017-12-18 10:00:00,113.95,115.37,113.84,114.83,158607.0,113.95,115.37,113.84,114.83,158607.0
2017-12-18 11:00:00,114.73,115.65,114.58,115.07,161025.0,114.73,115.65,114.58,115.07,161025.0
2017-12-18 12:00:00,115.11,116.29,115.03,115.27,173273.0,115.11,116.29,115.03,115.27,173273.0
2017-12-18 13:00:00,115.23,115.46,115.1,115.46,56771.0,115.23,115.46,115.1,115.46,56771.0
2017-12-18 14:00:00,115.46,116.36,115.37,116.16,95012.0,115.46,116.36,115.37,116.16,95012.0
2017-12-18 15:00:00,116.16,116.56,115.71,115.82,264688.0,116.16,116.56,115.71,115.82,264688.0
2017-12-19 09:30:00,115.99,116.63,115.58,116.07,114061.0,115.99,116.63,115.58,116.07,114061.0
2017-12-19 10:00:00,115.87,116.64,115.58,116.14,179864.0,115.87,116.64,115.58,116.14,179864.0
2017-12-19 11:00:00,116.09,116.96,115.99,116.9,83718.0,116.09,116.96,115.99,116.9,83718.0
2017-12-19 12:00:00,116.94,117.52,116.85,117.52,81197.0,116.94,117.52,116.85,117.52,81197.0
2017-12-19 13:00:00,117.53,117.71,117.17,117.55,69290.0,117.53,117.71,117.17,117.55,69290.0
2017-12-19 14:00:00,117.48,117.65,117.15,117.37,123682.0,117.48,117.65,117.15,117.37,123682.0
2017-12-19 15:00:00,117.38,118.19,117.24,117.97,234606.0,117.38,118.19,117.24,117.97,234606.0
2017-12-20 09:30:00,118.4,118.99,117.08,117.17,61117.0,118.4,118.99,117.08,117.17,61117.0
2017-12-20 10:00:00,117.26,117.53,117.0,117.53,69143.0,117.26,117.53,117.0,117.53,69143.0
2017-12-20 11:00:00,117.55,117.98,117.47,117.75,64487.0,117.55,117.98,117.47,117.75,64487.0
2017-12-20 12:00:00,117.79,118.27,117.73,118.04,68034.0,117.79,118.27,117.73,118.04,68034.0
2017-12-20 13:00:00,117.99,118.29,117.95,118.03,42158.0,117.99,118.29,117.95,118.03,42158.0
2017-12-20 14:00:00,117.97,118.31,117.73,117.8,70000.0,117.97,118.31,117.73,117.8,70000.0
2017-12-20 15:00:00,117.8,117.82,117.39,117.39,326607.0,117.8,117.82,117.39,117.39,326607.0
2017-12-21 09:30:00,118.3,118.78,117.71,118.11,116223.0,118.3,118.78,117.71,118.11,116223.0
2017-12-21 10:00:00,118.27,118.66,117.77,117.91,110115.0,118.27,118.66,117.77,117.91,110115.0
2017-12-21 11:00:00,117.91,118.65,117.91,118.24,91951.0,117.91,118.65,117.91,118.24,91951.0
2017-12-21 12:00:00,118.27,118.88,118.22,118.84,40556.0,118.27,118.88,118.22,118.84,40556.0
2017-12-21 13:00:00,118.81,118.94,118.57,118.83,18468.0,118.81,118.94,118.57,118.83,18468.0
2017-12-21 14:00:00,118.87,119.62,118.84,119.36,50188.0,118.87,119.62,118.84,119.36,50188.0
2017-12-21 15:00:00,119.29,119.34,118.87,118.98,146471.0,119.29,119.34,118.87,118.98,146471.0
2017-12-22 09:30:00,118.49,120.14,118.22,119.33,305437.0,118.49,120.14,118.22,119.33,305437.0
2017-12-22 10:00:00,119.33,120.55,119.3,119.41,177573.0,119.33,120.55,119.3,119.41,177573.0
2017-12-22 11:00:00,119.41,120.06,119.38,119.86,285247.0,119.41,120.06,119.38,119.86,285247.0
2017-12-22 12:00:00,119.84,120.22,119.82,120.0,107032.0,119.84,120.22,119.82,120.0,107032.0
2017-12-22 13:00:00,119.94,120.16,119.88,120.0,57904.0,119.94,120.16,119.88,120.0,57904.0
2017-12-22 14:00:00,119.96,120.14,119.93,120.0,71206.0,119.96,120.14,119.93,120.0,71206.0
2017-12-22 15:00:00,120.04,120.29,119.94,120.1,159288.0,120.04,120.29,119.94,120.1,159288.0
2017-12-26 09:30:00,120.08,121.25,119.75,120.77,35313.0,120.08,121.25,119.75,120.77,35313.0
2017-12-26 10:00:00,120.78,121.06,120.34,120.73,73192.0,120.78,121.06,120.34,120.73,73192.0
2017-12-26 11:00:00,120.69,121.26,120.62,121.02,79987.0,120.69,121.26,120.62,121.02,79987.0
2017-12-26 12:00:00,120.99,121.27,120.91,121.27,24597.0,120.99,121.27,120.91,121.27,24597.0
2017-12-26 13:00:00,121.32,121.51,121.21,121.3,53557.0,121.32,121.51,121.21,121.3,53557.0
2017-12-26 14:00:00,121.27,121.87,121.27,121.36,53709.0,121.27,121.87,121.27,121.36,53709.0
2017-12-26 15:00:00,121.31,121.42,120.94,121.39,157636.0,121.31,121.42,120.94,121.39,157636.0
2017-12-27 09:30:00,121.38,121.69,120.34,120.79,77500.0,121.38,121.69,120.34,120.79,77500.0
2017-12-27 10:00:00,120.78,121.28,120.5,121.28,104919.0,120.78,121.28,120.5,121.28,104919.0
2017-12-27 11:00:00,121.32,121.68,121.22,121.54,178534.0,121.32,121.68,121.22,121.54,178534.0
2017-12-27 12:00:00,121.56,121.72,121.4,121.5,113890.0,121.56,121.72,121.4,121.5,113890.0
2017-12-27 13:00:00,121.51,121.52,120.9,121.01,85039.0,121.51,121.52,120.9,121.01,85039.0
2017-12-27 14:00:00,121.04,121.62,120.99,121.51,87251.0,121.04,121.62,120.99,121.51,87251.0
2017-12-27 15:00:00,121.5,122.16,121.19,121.96,367419.0,121.5,122.16,121.19,121.96,367419.0
2017-12-28 09:30:00,122.0,122.93,121.42,122.29,37310.0,122.0,122.93,121.42,122.29,37310.0
2017-12-28 10:00:00,122.13,122.27,121.2,121.36,114960.0,122.13,122.27,121.2,121.36,114960.0
2017-12-28 11:00:00,121.36,121.68,121.3,121.5,107684.0,121.36,121.68,121.3,121.5,107684.0
2017-12-28 12:00:00,121.48,121.65,121.41,121.59,60414.0,121.48,121.65,121.41,121.59,60414.0
2017-12-28 13:00:00,121.61,122.01,121.44,121.82,66564.0,121.61,122.01,121.44,121.82,66564.0
2017-12-28 14:00:00,121.84,122.28,121.48,121.7,68102.0,121.84,122.28,121.48,121.7,68102.0
2017-12-28 15:00:00,121.6,121.81,121.54,121.68,69271.0,121.6,121.81,121.54,121.68,69271.0
2017-12-29 09:30:00,121.8,122.48,121.8,122.17,36317.0,121.8,122.48,121.8,122.17,36317.0
2017-12-29 10:00:00,122.25,123.0,122.2,122.47,28175.0,122.25,123.0,122.2,122.47,28175.0
2017-12-29 11:00:00,122.52,123.47,122.46,123.27,61565.0,122.52,123.47,122.46,123.27,61565.0
2017-12-29 12:00:00,123.33,123.51,123.08,123.09,26378.0,123.33,123.51,123.08,123.09,26378.0
2017-12-29 13:00:00,123.16,123.62,123.03,123.38,35791.0,123.16,123.62,123.03,123.38,35791.0
2017-12-29 14:00:00,123.38,123.92,123.31,123.62,76698.0,123.38,123.92,123.31,123.62,76698.0
2017-12-29 15:00:00,123.66,123.66,123.0,123.03,114026.0,123.66,123.66,123.0,123.03,114026.0
2018-01-02 09:30:00,123.31,125.82,123.06,125.0,105749.0,123.31,125.82,123.06,125.0,105749.0
2018-01-02 10:00:00,125.07,125.09,122.44,122.93,197279.0,125.07,125.09,122.44,122.93,197279.0
2018-01-02 11:00:00,122.93,122.99,122.42,122.76,88653.0,122.93,122.99,122.42,122.76,88653.0
2018-01-02 12:00:00,122.85,123.03,122.32,122.42,66868.0,122.85,123.03,122.32,122.42,66868.0
2018-01-02 13:00:00,122.41,122.63,121.6,122.55,94186.0,122.41,122.63,121.6,122.55,94186.0
2018-01-02 14:00:00,122.53,123.48,122.53,123.13,87319.0,122.53,123.48,122.53,123.13,87319.0
2018-01-02 15:00:00,123.1,123.28,122.21,122.26,218299.0,123.1,123.28,122.21,122.26,218299.0
2018-01-03 09:30:00,122.2,122.55,121.39,122.26,73952.0,122.2,122.55,121.39,122.26,73952.0
2018-01-03 10:00:00,122.26,122.59,121.74,121.88,127259.0,122.26,122.59,121.74,121.88,127259.0
2018-01-03 11:00:00,122.0,122.34,121.85,121.96,80883.0,122.0,122.34,121.85,121.96,80883.0
2018-01-03 12:00:00,122.09,122.09,121.18,121.18,131871.0,122.09,122.09,121.18,121.18,131871.0
2018-01-03 13:00:00,121.16,121.58,120.81,121.0,65912.0,121.16,121.58,120.81,121.0,65912.0
2018-01-03 14:00:00,120.97,121.47,120.78,121.41,104267.0,120.97,121.47,120.78,121.41,104267.0
2018-01-03 15:00:00,121.43,121.78,121.1,121.36,324175.0,121.43,121.78,121.1,121.36,324175.0
2018-01-04 09:30:00,121.25,122.72,120.0,120.03,161767.0,121.25,122.72,120.0,120.03,161767.0
2018-01-04 10:00:00,120.08,120.92,119.72,120.91,144210.0,120.08,120.92,119.72,120.91,144210.0
2018-01-04 11:00:00,120.97,121.17,119.81,120.35,206342.0,120.97,121.17,119.81,120.35,206342.0
2018-01-04 12:00:00,120.35,121.33,120.35,120.91,70026.0,120.35,121.33,120.35,120.91,70026.0
2018-01-04 13:00:00,120.9,122.7,120.86,122.47,163444.0,120.9,122.7,120.86,122.47,163444.0
2018-01-04 14:00:00,122.48,122.54,121.82,122.22,59588.0,122.48,122.54,121.82,122.22,59588.0
2018-01-04 15:00:00,122.24,122.95,122.24,122.47,133386.0,122.24,122.95,122.24,122.47,133386.0
2018-01-05 09:30:00,122.95,123.84,122.77,123.29,68974.0,122.95,123.84,122.77,123.29,68974.0
2018-01-05 10:00:00,123.03,124.26,123.01,124.07,170172.0,123.03,124.26,123.01,124.07,170172.0
2018-01-05 11:00:00,124.07,124.64,123.81,124.25,117915.0,124.07,124.64,123.81,124.25,117915.0
2018-01-05 12:00:00,124.23,124.27,123.5,123.89,61974.0,124.23,124.27,123.5,123.89,61974.0
2018-01-05 13:00:00,123.85,124.3,123.77,124.11,34795.0,123.85,124.3,123.77,124.11,34795.0
2018-01-05 14:00:00,124.08,124.74,124.08,124.74,49898.0,124.08,124.74,124.08,124.74,49898.0
2018-01-05 15:00:00,124.73,124.97,124.31,124.44,167471.0,124.73,124.97,124.31,124.44,167471.0
2018-01-08 09:30:00,125.2,125.26,122.08,122.24,36535.0,125.2,125.26,122.08,122.24,36535.0
2018-01-08 10:00:00,122.2,122.46,121.5,121.65,94593.0,122.2,122.46,121.5,121.65,94593.0
2018-01-08 11:00:00,121.65,121.71,120.94,121.2,87396.0,121.65,121.71,120.94,121.2,87396.0
2018-01-08 12:00:00,121.21,122.07,121.2,121.97,112519.0,121.21,122.07,121.2,121.97,112519.0
2018-01-08 13:00:00,121.94,122.48,121.57,121.61,78854.0,121.94,122.48,121.57,121.61,78854.0
2018-01-08 14:00:00,121.65,122.04,121.3,121.69,135768.0,121.65,122.04,121.3,121.69,135768.0
2018-01-08 15:00:00,121.69,121.95,121.14,121.52,298922.0,121.69,121.95,121.14,121.52,298922.0
2018-01-09 09:30:00,121.51,121.58,120.61,120.62,47354.0,121.51,121.58,120.61,120.62,47354.0
2018-01-09 10:00:00,120.57,121.84,120.56,121.67,105470.0,120.57,121.84,120.56,121.67,105470.0
2018-01-09 11:00:00,121.68,121.96,121.0,121.82,37459.0,121.68,121.96,121.0,121.82,37459.0
2018-01-09 12:00:00,121.74,121.79,121.27,121.46,25032.0,121.74,121.79,121.27,121.46,25032.0
2018-01-09 13:00:00,121.47,121.62,121.11,121.53,55765.0,121.47,121.62,121.11,121.53,55765.0
2018-01-09 14:00:00,121.5,121.74,121.34,121.57,150694.0,121.5,121.74,121.34,121.57,150694.0
2018-01-09 15:00:00,121.58,121.68,121.44,121.59,226969.0,121.58,121.68,121.44,121.59,226969.0
2018-01-10 09:30:00,121.0,122.17,120.94,122.16,61102.0,121.0,122.17,120.94,122.16,61102.0
2018-01-10 10:00:00,121.75,122.0,121.29,121.71,115163.0,121.75,122.0,121.29,121.71,115163.0
2018-01-10 11:00:00,121.67,121.86,121.39,121.72,94082.0,121.67,121.86,121.39,121.72,94082.0
2018-01-10 12:00:00,121.71,121.99,121.54,121.62,132154.0,121.71,121.99,121.54,121.62,132154.0
2018-01-10 13:00:00,121.62,121.72,121.44,121.55,51817.0,121.62,121.72,121.44,121.55,51817.0
2018-01-10 14:00:00,121.52,121.64,121.3,121.44,76238.0,121.52,121.64,121.3,121.44,76238.0
2018-01-10 15:00:00,121.46,121.6,121.15,121.38,190204.0,121.46,121.6,121.15,121.38,190204.0
2018-01-11 09:30:00,122.21,122.21,121.07,121.51,86397.0,122.21,122.21,121.07,121.51,86397.0
2018-01-11 10:00:00,121.66,122.07,121.26,121.6,182811.0,121.66,122.07,121.26,121.6,182811.0
2018-01-11 11:00:00,121.65,121.83,120.86,121.25,173296.0,121.65,121.83,120.86,121.25,173296.0
2018-01-11 12:00:00,121.22,121.75,121.19,121.67,109097.0,121.22,121.75,121.19,121.67,109097.0
2018-01-11 13:00:00,121.72,122.5,121.67,122.22,127524.0,121.72,122.5,121.67,122.22,127524.0
2018-01-11 14:00:00,122.26,122.44,122.08,122.27,88852.0,122.26,122.44,122.08,122.27,88852.0
2018-01-11 15:00:00,122.28,122.71,121.99,122.27,297274.0,122.28,122.71,121.99,122.27,297274.0
2018-01-12 09:30:00,123.0,124.97,121.89,124.59,102953.0,123.0,124.97,121.89,124.59,102953.0
2018-01-12 10:00:00,124.55,125.76,124.47,125.76,79173.0,124.55,125.76,124.47,125.76,79173.0
2018-01-12 11:00:00,125.75,126.31,125.33,126.16,62557.0,125.75,126.31,125.33,126.16,62557.0
2018-01-12 12:00:00,126.04,126.15,125.14,125.69,40459.0,126.04,126.15,125.14,125.69,40459.0
2018-01-12 13:00:00,125.73,125.97,125.48,125.53,35608.0,125.73,125.97,125.48,125.53,35608.0
2018-01-12 14:00:00,125.51,126.48,125.37,126.41,110016.0,125.51,126.48,125.37,126.41,110016.0
2018-01-12 15:00:00,126.42,126.69,125.68,125.88,176062.0,126.42,126.69,125.68,125.88,176062.0
2018-01-16 09:30:00,126.31,126.88,125.68,125.84,49814.0,126.31,126.88,125.68,125.84,49814.0
2018-01-16 10:00:00,125.87,125.87,123.84,123.87,170265.0,125.87,125.87,123.84,123.87,170265.0
2018-01-16 11:00:00,123.9,123.93,122.92,123.03,110274.0,123.9,123.93,122.92,123.03,110274.0
2018-01-16 12:00:00,123.03,123.08,122.17,122.36,70988.0,123.03,123.08,122.17,122.36,70988.0
2018-01-16 13:00:00,122.41,122.65,121.46,121.52,72094.0,122.41,122.65,121.46,121.52,72094.0
2018-01-16 14:00:00,121.54,121.59,119.51,119.96,136939.0,121.54,121.59,119.51,119.96,136939.0
2018-01-16 15:00:00,119.96,121.39,119.93,120.85,291691.0,119.96,121.39,119.93,120.85,291691.0
2018-01-17 09:30:00,121.23,122.41,120.78,121.81,82460.0,121.23,122.41,120.78,121.81,82460.0
2018-01-17 10:00:00,121.74,122.3,121.44,121.68,90688.0,121.74,122.3,121.44,121.68,90688.0
2018-01-17 11:00:00,121.73,122.25,121.62,122.21,52741.0,121.73,122.25,121.62,122.21,52741.0
2018-01-17 12:00:00,122.1,122.54,121.93,122.33,51901.0,122.1,122.54,121.93,122.33,51901.0
2018-01-17 13:00:00,122.27,122.35,121.86,122.16,61267.0,122.27,122.35,121.86,122.16,61267.0
2018-01-17 14:00:00,122.14,122.37,121.91,121.97,45448.0,122.14,122.37,121.91,121.97,45448.0
2018-01-17 15:00:00,122.02,122.24,121.38,121.56,133848.0,122.02,122.24,121.38,121.56,133848.0
2018-01-18 09:30:00,122.39,123.86,121.86,123.86,55197.0,122.39,123.86,121.86,123.86,55197.0
2018-01-18 10:00:00,123.7,124.07,122.44,122.78,153044.0,123.7,124.07,122.44,122.78,153044.0
2018-01-18 11:00:00,122.79,123.04,122.13,122.7,78786.0,122.79,123.04,122.13,122.7,78786.0
2018-01-18 12:00:00,122.72,123.54,122.7,123.16,57801.0,122.72,123.54,122.7,123.16,57801.0
2018-01-18 13:00:00,123.21,123.53,123.07,123.34,37031.0,123.21,123.53,123.07,123.34,37031.0
2018-01-18 14:00:00,123.34,123.64,123.2,123.32,48028.0,123.34,123.64,123.2,123.32,48028.0
2018-01-18 15:00:00,123.28,123.5,123.04,123.42,140960.0,123.28,123.5,123.04,123.42,140960.0
2018-01-19 09:30:00,124.17,124.58,123.75,124.08,118304.0,124.17,124.58,123.75,124.08,118304.0
2018-01-19 10:00:00,123.98,124.56,123.71,124.32,305664.0,123.98,124.56,123.71,124.32,305664.0
2018-01-19 11:00:00,124.29,124.83,124.17,124.57,82133.0,124.29,124.83,124.17,124.57,82133.0
2018-01-19 12:00:00,124.57,125.09,124.54,124.86,100577.0,124.57,125.09,124.54,124.86,100577.0
2018-01-19 13:00:00,124.82,125.5,124.72,125.41,141912.0,124.82,125.5,124.72,125.41,141912.0
2018-01-19 14:00:00,125.42,125.61,125.33,125.33,83115.0,125.42,125.61,125.33,125.33,83115.0
2018-01-19 15:00:00,125.38,125.8,125.35,125.73,206101.0,125.38,125.8,125.35,125.73,206101.0
2018-01-22 09:30:00,126.48,126.61,125.59,126.37,69194.0,126.48,126.61,125.59,126.37,69194.0
2018-01-22 10:00:00,126.43,126.79,126.23,126.52,76858.0,126.43,126.79,126.23,126.52,76858.0
2018-01-22 11:00:00,126.39,126.57,125.78,126.08,64994.0,126.39,126.57,125.78,126.08,64994.0
2018-01-22 12:00:00,126.05,126.65,126.0,126.23,36354.0,126.05,126.65,126.0,126.23,36354.0
2018-01-22 13:00:00,126.18,126.74,126.13,126.42,31680.0,126.18,126.74,126.13,126.42,31680.0
2018-01-22 14:00:00,126.38,126.44,126.0,126.01,39144.0,126.38,126.44,126.0,126.01,39144.0
2018-01-22 15:00:00,126.03,126.78,125.98,126.68,113194.0,126.03,126.78,125.98,126.68,113194.0
2018-01-23 09:30:00,126.36,126.47,125.8,125.93,38997.0,126.36,126.47,125.8,125.93,38997.0
2018-01-23 10:00:00,126.01,126.68,125.92,126.4,91840.0,126.01,126.68,125.92,126.4,91840.0
2018-01-23 11:00:00,126.4,126.87,126.2,126.73,40609.0,126.4,126.87,126.2,126.73,40609.0
2018-01-23 12:00:00,126.75,126.84,126.55,126.84,31651.0,126.75,126.84,126.55,126.84,31651.0
2018-01-23 13:00:00,126.85,127.41,126.85,127.41,115225.0,126.85,127.41,126.85,127.41,115225.0
2018-01-23 14:00:00,127.4,127.43,126.6,127.02,37190.0,127.4,127.43,126.6,127.02,37190.0
2018-01-23 15:00:00,127.03,127.03,126.54,126.78,116903.0,127.03,127.03,126.54,126.78,116903.0
2018-01-24 09:30:00,127.48,128.11,126.29,127.88,96260.0,127.48,128.11,126.29,127.88,96260.0
2018-01-24 10:00:00,127.77,128.07,126.78,126.94,59594.0,127.77,128.07,126.78,126.94,59594.0
2018-01-24 11:00:00,126.99,127.34,126.36,126.44,105641.0,126.99,127.34,126.36,126.44,105641.0
2018-01-24 12:00:00,126.45,126.46,125.76,125.94,56823.0,126.45,126.46,125.76,125.94,56823.0
2018-01-24 13:00:00,125.95,126.87,125.49,126.44,63448.0,125.95,126.87,125.49,126.44,63448.0
2018-01-24 14:00:00,126.44,126.5,125.82,126.0,62471.0,126.44,126.5,125.82,126.0,62471.0
2018-01-24 15:00:00,125.94,126.24,125.72,125.88,185529.0,125.94,126.24,125.72,125.88,185529.0
2018-01-25 09:30:00,126.2,126.92,125.37,125.75,32272.0,126.2,126.92,125.37,125.75,32272.0
2018-01-25 10:00:00,125.63,126.27,125.25,125.93,116629.0,125.63,126.27,125.25,125.93,116629.0
2018-01-25 11:00:00,125.84,126.33,125.71,126.0,122123.0,125.84,126.33,125.71,126.0,122123.0
2018-01-25 12:00:00,125.94,126.17,125.54,125.7,29362.0,125.94,126.17,125.54,125.7,29362.0
2018-01-25 13:00:00,125.62,126.01,125.51,125.76,30586.0,125.62,126.01,125.51,125.76,30586.0
2018-01-25 14:00:00,125.76,126.04,125.5,125.86,27999.0,125.76,126.04,125.5,125.86,27999.0
2018-01-25 15:00:00,125.81,126.41,125.64,126.22,114152.0,125.81,126.41,125.64,126.22,114152.0
2018-01-26 09:30:00,127.33,128.33,126.9,127.34,54652.0,127.33,128.33,126.9,127.34,54652.0
2018-01-26 10:00:00,127.3,127.61,126.98,127.37,80014.0,127.3,127.61,126.98,127.37,80014.0
2018-01-26 11:00:00,127.39,127.55,127.02,127.27,26474.0,127.39,127.55,127.02,127.27,26474.0
2018-01-26 12:00:00,127.27,127.36,127.03,127.21,19850.0,127.27,127.36,127.03,127.21,19850.0
2018-01-26 13:00:00,127.19,127.6,127.04,127.53,23187.0,127.19,127.6,127.04,127.53,23187.0
2018-01-26 14:00:00,127.51,127.79,127.23,127.64,47175.0,127.51,127.79,127.23,127.64,47175.0
2018-01-26 15:00:00,127.57,127.83,127.29,127.6,103479.0,127.57,127.83,127.29,127.6,103479.0
2018-01-29 09:30:00,127.01,128.93,127.01,128.28,35417.0,127.01,128.93,127.01,128.28,35417.0
2018-01-29 10:00:00,128.3,128.31,127.28,127.65,58690.0,128.3,128.31,127.28,127.65,58690.0
2018-01-29 11:00:00,127.66,128.5,127.61,128.33,43217.0,127.66,128.5,127.61,128.33,43217.0
2018-01-29 12:00:00,128.35,128.57,128.19,128.43,49035.0,128.35,128.57,128.19,128.43,49035.0
2018-01-29 13:00:00,128.48,128.54,128.01,128.01,38989.0,128.48,128.54,128.01,128.01,38989.0
2018-01-29 14:00:00,128.06,128.2,127.42,127.79,59049.0,128.06,128.2,127.42,127.79,59049.0
2018-01-29 15:00:00,127.79,127.8,127.26,127.26,118124.0,127.79,127.8,127.26,127.26,118124.0
2018-01-30 09:30:00,125.72,126.63,125.14,126.58,89289.0,125.72,126.63,125.14,126.58,89289.0
2018-01-30 10:00:00,126.49,126.73,125.5,126.01,81716.0,126.49,126.73,125.5,126.01,81716.0
2018-01-30 11:00:00,125.94,126.15,125.41,125.42,69364.0,125.94,126.15,125.41,125.42,69364.0
2018-01-30 12:00:00,125.36,125.84,124.89,125.15,76723.0,125.36,125.84,124.89,125.15,76723.0
2018-01-30 13:00:00,125.18,125.18,124.31,124.99,70293.0,125.18,125.18,124.31,124.99,70293.0
2018-01-30 14:00:00,125.02,125.2,124.15,124.54,78425.0,125.02,125.2,124.15,124.54,78425.0
2018-01-30 15:00:00,124.42,125.13,124.29,124.52,179230.0,124.42,125.13,124.29,124.52,179230.0
2018-01-31 09:30:00,125.26,125.8,124.51,124.88,46829.0,125.26,125.8,124.51,124.88,46829.0
2018-01-31 10:00:00,124.8,124.8,123.59,123.71,45494.0,124.8,124.8,123.59,123.71,45494.0
2018-01-31 11:00:00,123.79,124.2,123.48,123.5,79233.0,123.79,124.2,123.48,123.5,79233.0
2018-01-31 12:00:00,123.46,124.16,123.3,123.75,59498.0,123.46,124.16,123.3,123.75,59498.0
2018-01-31 13:00:00,123.74,123.9,123.3,123.3,60452.0,123.74,123.9,123.3,123.3,60452.0
2018-01-31 14:00:00,123.28,123.36,121.5,122.26,69740.0,123.28,123.36,121.5,122.26,69740.0
2018-01-31 15:00:00,122.24,122.24,121.42,121.72,237239.0,122.24,122.24,121.42,121.72,237239.0
2018-02-01 09:30:00,120.61,122.84,119.71,122.41,84162.0,120.61,122.84,119.71,122.41,84162.0
2018-02-01 10:00:00,122.32,123.36,121.52,121.74,144913.0,122.32,123.36,121.52,121.74,144913.0
2018-02-01 11:00:00,121.78,122.24,121.44,121.96,48704.0,121.78,122.24,121.44,121.96,48704.0
2018-02-01 12:00:00,121.97,122.46,121.67,122.33,59405.0,121.97,122.46,121.67,122.33,59405.0
2018-02-01 13:00:00,122.38,122.84,122.3,122.51,39094.0,122.38,122.84,122.3,122.51,39094.0
2018-02-01 14:00:00,122.52,122.79,122.0,122.33,63390.0,122.52,122.79,122.0,122.33,63390.0
2018-02-01 15:00:00,122.28,122.3,121.19,121.36,132426.0,122.28,122.3,121.19,121.36,132426.0
2018-02-02 09:30:00,121.18,121.21,118.51,118.69,87841.0,121.18,121.21,118.51,118.69,87841.0
2018-02-02 10:00:00,118.75,118.94,117.56,118.63,236156.0,118.75,118.94,117.56,118.63,236156.0
2018-02-02 11:00:00,118.7,118.8,116.81,116.82,122616.0,118.7,118.8,116.81,116.82,122616.0
2018-02-02 12:00:00,116.82,118.34,116.81,117.73,96746.0,116.82,118.34,116.81,117.73,96746.0
2018-02-02 13:00:00,117.68,118.11,117.46,117.84,81066.0,117.68,118.11,117.46,117.84,81066.0
2018-02-02 14:00:00,117.85,117.85,115.85,115.9,91270.0,117.85,117.85,115.85,115.9,91270.0
2018-02-02 15:00:00,115.88,116.82,115.53,115.78,240429.0,115.88,116.82,115.53,115.78,240429.0
2018-02-05 09:30:00,114.86,117.62,114.1,117.62,133093.0,114.86,117.62,114.1,117.62,133093.0
2018-02-05 10:00:00,117.59,117.84,117.07,117.32,210094.0,117.59,117.84,117.07,117.32,210094.0
2018-02-05 11:00:00,117.48,117.59,116.63,117.51,127358.0,117.48,117.59,116.63,117.51,127358.0
2018-02-05 12:00:00,117.51,117.64,116.43,116.95,63899.0,117.51,117.64,116.43,116.95,63899.0
2018-02-05 13:00:00,116.96,117.59,116.31,117.55,95937.0,116.96,117.59,116.31,117.55,95937.0
2018-02-05 14:00:00,117.56,117.56,115.97,116.12,93119.0,117.56,117.56,115.97,116.12,93119.0
2018-02-05 15:00:00,116.17,116.54,113.82,113.82,347233.0,116.17,116.54,113.82,113.82,347233.0
2018-02-06 09:30:00,110.61,116.86,109.62,115.93,85109.0,110.61,116.86,109.62,115.93,85109.0
2018-02-06 10:00:00,115.93,116.66,114.64,115.75,152138.0,115.93,116.66,114.64,115.75,152138.0
2018-02-06 11:00:00,115.63,117.03,115.29,116.0,120523.0,115.63,117.03,115.29,116.0,120523.0
2018-02-06 12:00:00,116.06,117.65,115.99,116.6,99704.0,116.06,117.65,115.99,116.6,99704.0
2018-02-06 13:00:00,116.6,116.69,115.46,115.91,65886.0,116.6,116.69,115.46,115.91,65886.0
2018-02-06 14:00:00,115.74,117.18,115.32,117.1,86264.0,115.74,117.18,115.32,117.1,86264.0
2018-02-06 15:00:00,117.16,118.45,116.29,116.88,234055.0,117.16,118.45,116.29,116.88,234055.0
2018-02-07 09:30:00,116.95,118.24,116.08,117.51,35530.0,116.95,118.24,116.08,117.51,35530.0
2018-02-07 10:00:00,117.21,118.11,116.09,117.76,60183.0,117.21,118.11,116.09,117.76,60183.0
2018-02-07 11:00:00,117.64,119.49,117.57,119.3,94344.0,117.64,119.49,117.57,119.3,94344.0
2018-02-07 12:00:00,119.23,119.64,118.95,118.95,78574.0,119.23,119.64,118.95,118.95,78574.0
2018-02-07 13:00:00,119.01,119.07,117.72,118.07,61408.0,119.01,119.07,117.72,118.07,61408.0
2018-02-07 14:00:00,117.96,118.27,117.39,117.55,62101.0,117.96,118.27,117.39,117.55,62101.0
2018-02-07 15:00:00,117.56,118.85,117.34,117.39,115659.0,117.56,118.85,117.34,117.39,115659.0
2018-02-08 09:30:00,117.46,117.9,116.81,117.18,46354.0,117.46,117.9,116.81,117.18,46354.0
2018-02-08 10:00:00,116.94,117.74,115.85,116.65,38428.0,116.94,117.74,115.85,116.65,38428.0
2018-02-08 11:00:00,116.55,117.01,115.34,116.42,51771.0,116.55,117.01,115.34,116.42,51771.0
2018-02-08 12:00:00,116.29,116.58,114.9,115.21,41884.0,116.29,116.58,114.9,115.21,41884.0
2018-02-08 13:00:00,115.02,117.27,114.97,116.82,53850.0,115.02,117.27,114.97,116.82,53850.0
2018-02-08 14:00:00,116.89,117.2,115.37,115.7,60665.0,116.89,117.2,115.37,115.7,60665.0
2018-02-08 15:00:00,115.59,115.87,112.98,113.04,133351.0,115.59,115.87,112.98,113.04,133351.0
2018-02-09 09:30:00,114.49,115.54,113.93,113.96,73645.0,114.49,115.54,113.93,113.96,73645.0
2018-02-09 10:00:00,114.11,114.42,111.4,111.69,113057.0,114.11,114.42,111.4,111.69,113057.0
2018-02-09 11:00:00,111.77,113.26,111.67,112.0,51962.0,111.77,113.26,111.67,112.0,51962.0
2018-02-09 12:00:00,111.84,112.1,110.67,111.6,61590.0,111.84,112.1,110.67,111.6,61590.0
2018-02-09 13:00:00,111.65,113.5,111.07,113.07,68873.0,111.65,113.5,111.07,113.07,68873.0
2018-02-09 14:00:00,113.09,116.0,113.09,115.25,100631.0,113.09,116.0,113.09,115.25,100631.0
2018-02-09 15:00:00,115.35,117.91,114.36,116.77,232844.0,115.35,117.91,114.36,116.77,232844.0
2018-02-12 09:30:00,117.35,118.55,116.82,117.03,54688.0,117.35,118.55,116.82,117.03,54688.0
2018-02-12 10:00:00,117.24,117.69,115.99,117.33,113623.0,117.24,117.69,115.99,117.33,113623.0
2018-02-12 11:00:00,117.39,118.14,116.32,118.14,62754.0,117.39,118.14,116.32,118.14,62754.0
2018-02-12 12:00:00,118.04,118.5,117.63,117.8,44383.0,118.04,118.5,117.63,117.8,44383.0
2018-02-12 13:00:00,117.9,118.31,117.35,118.28,52417.0,117.9,118.31,117.35,118.28,52417.0
2018-02-12 14:00:00,118.26,119.32,118.18,118.83,105703.0,118.26,119.32,118.18,118.83,105703.0
2018-02-12 15:00:00,118.82,119.39,117.97,118.28,179194.0,118.82,119.39,117.97,118.28,179194.0
2018-02-13 09:30:00,117.89,118.98,117.26,117.71,32706.0,117.89,118.98,117.26,117.71,32706.0
2018-02-13 10:00:00,117.77,118.69,117.63,118.64,43571.0,117.77,118.69,117.63,118.64,43571.0
2018-02-13 11:00:00,118.69,118.72,117.95,118.35,43622.0,118.69,118.72,117.95,118.35,43622.0
2018-02-13 12:00:00,118.3,118.47,117.61,117.97,25119.0,118.3,118.47,117.61,117.97,25119.0
2018-02-13 13:00:00,117.95,118.49,117.72,117.98,45190.0,117.95,118.49,117.72,117.98,45190.0
2018-02-13 14:00:00,118.05,118.66,118.02,118.61,49054.0,118.05,118.66,118.02,118.61,49054.0
2018-02-13 15:00:00,118.59,119.08,118.27,118.63,128938.0,118.59,119.08,118.27,118.63,128938.0
2018-02-14 09:30:00,117.94,119.38,116.92,118.75,40915.0,117.94,119.38,116.92,118.75,40915.0
2018-02-14 10:00:00,118.75,121.13,118.67,120.56,97566.0,118.75,121.13,118.67,120.56,97566.0
2018-02-14 11:00:00,120.65,121.27,119.86,120.02,55593.0,120.65,121.27,119.86,120.02,55593.0
2018-02-14 12:00:00,120.0,120.61,119.78,120.28,27813.0,120.0,120.61,119.78,120.28,27813.0
2018-02-14 13:00:00,120.36,120.85,120.18,120.45,50936.0,120.36,120.85,120.18,120.45,50936.0
2018-02-14 14:00:00,120.54,120.75,119.64,120.02,71809.0,120.54,120.75,119.64,120.02,71809.0
2018-02-14 15:00:00,120.07,120.64,119.64,119.99,105932.0,120.07,120.64,119.64,119.99,105932.0
2018-02-15 09:30:00,121.11,121.51,120.05,120.95,62505.0,121.11,121.51,120.05,120.95,62505.0
2018-02-15 10:00:00,121.02,121.06,119.46,120.07,46061.0,121.02,121.06,119.46,120.07,46061.0
2018-02-15 11:00:00,119.79,121.8,119.79,121.52,79093.0,119.79,121.8,119.79,121.52,79093.0
2018-02-15 12:00:00,121.53,122.16,121.52,122.08,28055.0,121.53,122.16,121.52,122.08,28055.0
2018-02-15 13:00:00,122.11,122.34,121.62,122.18,24992.0,122.11,122.34,121.62,122.18,24992.0
2018-02-15 14:00:00,122.16,122.81,122.03,122.4,38409.0,122.16,122.81,122.03,122.4,38409.0
2018-02-15 15:00:00,122.4,122.47,121.79,122.13,106809.0,122.4,122.47,121.79,122.13,106809.0
2018-02-16 09:30:00,122.84,123.73,122.07,122.77,39025.0,122.84,123.73,122.07,122.77,39025.0
2018-02-16 10:00:00,122.63,123.85,122.62,122.64,46773.0,122.63,123.85,122.62,122.64,46773.0
2018-02-16 11:00:00,122.61,123.22,122.53,122.54,27145.0,122.61,123.22,122.53,122.54,27145.0
2018-02-16 12:00:00,122.56,123.63,122.47,123.16,79768.0,122.56,123.63,122.47,123.16,79768.0
2018-02-16 13:00:00,123.23,123.34,122.16,122.85,66391.0,123.23,123.34,122.16,122.85,66391.0
2018-02-16 14:00:00,122.87,123.72,122.43,123.69,71388.0,122.87,123.72,122.43,123.69,71388.0
2018-02-16 15:00:00,123.63,123.66,122.8,122.89,121662.0,123.63,123.66,122.8,122.89,121662.0
2018-02-20 09:30:00,121.2,121.68,120.37,121.16,40899.0,121.2,121.68,120.37,121.16,40899.0
2018-02-20 10:00:00,121.21,122.7,121.2,122.36,124390.0,121.21,122.7,121.2,122.36,124390.0
2018-02-20 11:00:00,122.36,122.99,122.14,122.74,52129.0,122.36,122.99,122.14,122.74,52129.0
2018-02-20 12:00:00,122.73,123.02,122.23,122.55,25686.0,122.73,123.02,122.23,122.55,25686.0
2018-02-20 13:00:00,122.55,122.88,122.02,122.63,43529.0,122.55,122.88,122.02,122.63,43529.0
2018-02-20 14:00:00,122.6,122.63,121.34,121.43,32265.0,122.6,122.63,121.34,121.43,32265.0
2018-02-20 15:00:00,121.36,121.91,121.15,121.41,116625.0,121.36,121.91,121.15,121.41,116625.0
2018-02-21 09:30:00,122.09,122.99,121.91,122.46,19617.0,122.09,122.99,121.91,122.46,19617.0
2018-02-21 10:00:00,122.26,122.86,122.24,122.68,58343.0,122.26,122.86,122.24,122.68,58343.0
2018-02-21 11:00:00,122.6,122.73,121.88,122.07,30764.0,122.6,122.73,121.88,122.07,30764.0
2018-02-21 12:00:00,122.15,122.75,121.77,122.64,22075.0,122.15,122.75,121.77,122.64,22075.0
2018-02-21 13:00:00,122.64,123.0,122.54,122.75,28578.0,122.64,123.0,122.54,122.75,28578.0
2018-02-21 14:00:00,122.74,123.74,122.48,122.71,36105.0,122.74,123.74,122.48,122.71,36105.0
2018-02-21 15:00:00,122.64,122.64,120.87,120.98,95133.0,122.64,122.64,120.87,120.98,95133.0
2018-02-22 09:30:00,122.21,123.97,122.0,122.95,66930.0,122.21,123.97,122.0,122.95,66930.0
2018-02-22 10:00:00,123.06,124.66,123.05,123.69,98820.0,123.06,124.66,123.05,123.69,98820.0
2018-02-22 11:00:00,123.64,124.14,123.34,124.14,79654.0,123.64,124.14,123.34,124.14,79654.0
2018-02-22 12:00:00,124.14,124.25,123.48,123.7,48486.0,124.14,124.25,123.48,123.7,48486.0
2018-02-22 13:00:00,123.76,123.86,123.01,123.77,38169.0,123.76,123.86,123.01,123.77,38169.0
2018-02-22 14:00:00,123.71,124.71,123.68,123.84,31692.0,123.71,124.71,123.68,123.84,31692.0
2018-02-22 15:00:00,123.82,124.39,123.51,124.0,120756.0,123.82,124.39,123.51,124.0,120756.0
2018-02-23 09:30:00,123.98,124.58,122.52,123.24,40789.0,123.98,124.58,122.52,123.24,40789.0
2018-02-23 10:00:00,123.09,123.5,122.84,123.25,55907.0,123.09,123.5,122.84,123.25,55907.0
2018-02-23 11:00:00,123.25,123.5,122.9,123.21,40871.0,123.25,123.5,122.9,123.21,40871.0
2018-02-23 12:00:00,123.25,123.74,123.17,123.53,35188.0,123.25,123.74,123.17,123.53,35188.0
2018-02-23 13:00:00,123.65,124.42,123.54,124.42,22564.0,123.65,124.42,123.54,124.42,22564.0
2018-02-23 14:00:00,124.29,125.33,124.0,125.0,59850.0,124.29,125.33,124.0,125.0,59850.0
2018-02-23 15:00:00,125.0,125.13,124.56,125.03,116683.0,125.0,125.13,124.56,125.03,116683.0
2018-02-26 09:30:00,126.4,127.66,125.55,125.88,79790.0,126.4,127.66,125.55,125.88,79790.0
2018-02-26 10:00:00,125.77,126.5,125.62,126.03,86349.0,125.77,126.5,125.62,126.03,86349.0
2018-02-26 11:00:00,126.0,126.26,125.75,126.18,56839.0,126.0,126.26,125.75,126.18,56839.0
2018-02-26 12:00:00,126.27,127.56,126.27,127.08,72629.0,126.27,127.56,126.27,127.08,72629.0
2018-02-26 13:00:00,127.03,127.29,126.77,127.29,59605.0,127.03,127.29,126.77,127.29,59605.0
2018-02-26 14:00:00,127.23,127.34,126.69,126.75,49745.0,127.23,127.34,126.69,126.75,49745.0
2018-02-26 15:00:00,126.74,126.9,126.09,126.28,170527.0,126.74,126.9,126.09,126.28,170527.0
2018-02-27 09:30:00,127.16,128.1,126.45,126.94,71669.0,127.16,128.1,126.45,126.94,71669.0
2018-02-27 10:00:00,126.8,127.36,123.24,123.41,221452.0,126.8,127.36,123.24,123.41,221452.0
2018-02-27 11:00:00,123.47,124.28,123.24,123.51,105540.0,123.47,124.28,123.24,123.51,105540.0
2018-02-27 12:00:00,123.56,124.15,123.32,123.54,102502.0,123.56,124.15,123.32,123.54,102502.0
2018-02-27 13:00:00,123.52,123.54,122.99,123.1,50506.0,123.52,123.54,122.99,123.1,50506.0
2018-02-27 14:00:00,123.16,123.41,122.08,122.23,115818.0,123.16,123.41,122.08,122.23,115818.0
2018-02-27 15:00:00,122.24,122.32,120.4,120.77,363336.0,122.24,122.32,120.4,120.77,363336.0
2018-02-28 09:30:00,122.6,124.79,122.1,123.94,65956.0,122.6,124.79,122.1,123.94,65956.0
2018-02-28 10:00:00,123.74,125.19,123.71,124.51,110904.0,123.74,125.19,123.71,124.51,110904.0
2018-02-28 11:00:00,124.43,124.86,123.92,124.4,99627.0,124.43,124.86,123.92,124.4,99627.0
2018-02-28 12:00:00,124.44,125.18,124.32,124.45,60104.0,124.44,125.18,124.32,124.45,60104.0
2018-02-28 13:00:00,124.44,124.63,123.87,123.98,34282.0,124.44,124.63,123.87,123.98,34282.0
2018-02-28 14:00:00,124.06,124.99,123.73,123.83,50405.0,124.06,124.99,123.73,123.83,50405.0
2018-02-28 15:00:00,123.79,123.93,122.66,122.66,170872.0,123.79,123.93,122.66,122.66,170872.0
2018-03-01 09:30:00,121.89,122.04,119.4,119.88,42640.0,121.89,122.04,119.4,119.88,42640.0
2018-03-01 10:00:00,119.98,123.18,119.96,122.09,76199.0,119.98,123.18,119.96,122.09,76199.0
2018-03-01 11:00:00,122.04,122.87,121.55,122.4,101084.0,122.04,122.87,121.55,122.4,101084.0
2018-03-01 12:00:00,122.44,122.77,121.48,121.87,53484.0,122.44,122.77,121.48,121.87,53484.0
2018-03-01 13:00:00,121.78,121.78,120.77,120.79,34461.0,121.78,121.78,120.77,120.79,34461.0
2018-03-01 14:00:00,120.79,120.85,119.55,120.74,99066.0,120.79,120.85,119.55,120.74,99066.0
2018-03-01 15:00:00,120.63,121.99,120.33,121.81,190272.0,120.63,121.99,120.33,121.81,190272.0
2018-03-02 09:30:00,120.2,120.61,118.49,119.59,33155.0,120.2,120.61,118.49,119.59,33155.0
2018-03-02 10:00:00,119.52,121.61,119.36,121.26,89092.0,119.52,121.61,119.36,121.26,89092.0
2018-03-02 11:00:00,121.27,122.78,120.88,122.76,45433.0,121.27,122.78,120.88,122.76,45433.0
2018-03-02 12:00:00,122.74,123.05,122.39,122.49,35841.0,122.74,123.05,122.39,122.49,35841.0
2018-03-02 13:00:00,122.36,122.56,121.67,122.18,41587.0,122.36,122.56,121.67,122.18,41587.0
2018-03-02 14:00:00,122.32,122.95,122.32,122.46,49566.0,122.32,122.95,122.32,122.46,49566.0
2018-03-02 15:00:00,122.46,123.19,122.01,122.93,104751.0,122.46,123.19,122.01,122.93,104751.0
2018-03-05 09:30:00,122.03,123.08,120.65,120.65,60354.0,122.03,123.08,120.65,120.65,60354.0
2018-03-05 10:00:00,120.71,120.71,119.9,120.5,87473.0,120.71,120.71,119.9,120.5,87473.0
2018-03-05 11:00:00,120.55,121.17,120.37,120.82,70114.0,120.55,121.17,120.37,120.82,70114.0
2018-03-05 12:00:00,120.77,120.82,120.16,120.48,58475.0,120.77,120.82,120.16,120.48,58475.0
2018-03-05 13:00:00,120.53,120.65,119.52,119.73,89609.0,120.53,120.65,119.52,119.73,89609.0
2018-03-05 14:00:00,119.73,119.94,119.13,119.19,115193.0,119.73,119.94,119.13,119.19,115193.0
2018-03-05 15:00:00,119.19,119.7,118.91,119.67,183397.0,119.19,119.7,118.91,119.67,183397.0
2018-03-06 09:30:00,119.85,120.56,119.01,120.45,59074.0,119.85,120.56,119.01,120.45,59074.0
2018-03-06 10:00:00,120.21,121.41,120.13,120.75,104778.0,120.21,121.41,120.13,120.75,104778.0
2018-03-06 11:00:00,120.73,121.97,120.7,121.32,71953.0,120.73,121.97,120.7,121.32,71953.0
2018-03-06 12:00:00,121.32,121.99,121.27,121.79,69876.0,121.32,121.99,121.27,121.79,69876.0
2018-03-06 13:00:00,121.78,121.84,121.28,121.84,38337.0,121.78,121.84,121.28,121.84,38337.0
2018-03-06 14:00:00,121.85,122.38,121.75,121.82,59715.0,121.85,122.38,121.75,121.82,59715.0
2018-03-06 15:00:00,121.81,122.83,121.64,122.75,232704.0,121.81,122.83,121.64,122.75,232704.0
2018-03-07 09:30:00,120.45,120.57,116.01,116.75,224449.0,120.45,120.57,116.01,116.75,224449.0
2018-03-07 10:00:00,116.63,119.44,116.63,118.15,251516.0,116.63,119.44,116.63,118.15,251516.0
2018-03-07 11:00:00,118.12,118.53,117.77,117.92,109919.0,118.12,118.53,117.77,117.92,109919.0
2018-03-07 12:00:00,117.85,118.01,115.25,115.81,281387.0,117.85,118.01,115.25,115.81,281387.0
2018-03-07 13:00:00,115.71,116.1,114.81,114.94,207742.0,115.71,116.1,114.81,114.94,207742.0
2018-03-07 14:00:00,114.92,115.49,114.04,115.42,364671.0,114.92,115.49,114.04,115.42,364671.0
2018-03-07 15:00:00,115.45,116.44,115.35,116.09,666801.0,115.45,116.44,115.35,116.09,666801.0
2018-03-08 09:30:00,126.78,127.75,122.62,123.82,619782.0,126.78,127.75,122.62,123.82,619782.0
2018-03-08 10:00:00,123.65,124.79,122.98,123.88,454665.0,123.65,124.79,122.98,123.88,454665.0
2018-03-08 11:00:00,123.75,124.75,123.16,124.0,320253.0,123.75,124.75,123.16,124.0,320253.0
2018-03-08 12:00:00,123.89,124.25,123.43,123.92,150150.0,123.89,124.25,123.43,123.92,150150.0
2018-03-08 13:00:00,123.92,124.15,122.74,123.65,273943.0,123.92,124.15,122.74,123.65,273943.0
2018-03-08 14:00:00,123.65,124.1,123.11,123.11,339548.0,123.65,124.1,123.11,123.11,339548.0
2018-03-08 15:00:00,123.16,123.69,122.48,122.84,473618.0,123.16,123.69,122.48,122.84,473618.0
2018-03-09 09:30:00,124.91,126.82,123.24,125.37,222383.0,124.91,126.82,123.24,125.37,222383.0
2018-03-09 10:00:00,125.66,127.0,124.86,126.47,241806.0,125.66,127.0,124.86,126.47,241806.0
2018-03-09 11:00:00,126.53,128.04,126.46,127.02,164355.0,126.53,128.04,126.46,127.02,164355.0
2018-03-09 12:00:00,127.02,127.09,126.45,126.91,137996.0,127.02,127.09,126.45,126.91,137996.0
2018-03-09 13:00:00,126.96,127.76,125.99,126.9,175105.0,126.96,127.76,125.99,126.9,175105.0
2018-03-09 14:00:00,126.91,128.18,126.88,128.18,180626.0,126.91,128.18,126.88,128.18,180626.0
2018-03-09 15:00:00,128.17,128.46,127.87,128.08,396749.0,128.17,128.46,127.87,128.08,396749.0
2018-03-12 09:30:00,128.77,128.91,126.56,126.86,122615.0,128.77,128.91,126.56,126.86,122615.0
2018-03-12 10:00:00,126.81,126.91,125.29,125.63,183130.0,126.81,126.91,125.29,125.63,183130.0
2018-03-12 11:00:00,125.66,126.4,124.88,125.9,170127.0,125.66,126.4,124.88,125.9,170127.0
2018-03-12 12:00:00,125.9,126.0,124.39,124.76,282300.0,125.9,126.0,124.39,124.76,282300.0
2018-03-12 13:00:00,124.73,125.47,124.65,125.25,109619.0,124.73,125.47,124.65,125.25,109619.0
2018-03-12 14:00:00,125.18,125.91,124.86,125.04,84594.0,125.18,125.91,124.86,125.04,84594.0
2018-03-12 15:00:00,125.13,126.24,125.08,125.59,318329.0,125.13,126.24,125.08,125.59,318329.0
2018-03-13 09:30:00,126.1,127.65,125.05,127.46,87137.0,126.1,127.65,125.05,127.46,87137.0
2018-03-13 10:00:00,127.42,128.9,127.41,127.84,348309.0,127.42,128.9,127.41,127.84,348309.0
2018-03-13 11:00:00,127.84,128.73,127.42,128.73,185570.0,127.84,128.73,127.42,128.73,185570.0
2018-03-13 12:00:00,128.71,128.93,127.6,128.59,145428.0,128.71,128.93,127.6,128.59,145428.0
2018-03-13 13:00:00,128.57,128.59,127.68,127.76,95061.0,128.57,128.59,127.68,127.76,95061.0
2018-03-13 14:00:00,127.85,128.04,127.2,127.3,117760.0,127.85,128.04,127.2,127.3,117760.0
2018-03-13 15:00:00,127.31,127.82,127.0,127.09,140470.0,127.31,127.82,127.0,127.09,140470.0
2018-03-14 09:30:00,127.05,128.11,125.41,125.9,66851.0,127.05,128.11,125.41,125.9,66851.0
2018-03-14 10:00:00,125.89,126.55,124.89,126.49,160811.0,125.89,126.55,124.89,126.49,160811.0
2018-03-14 11:00:00,126.43,126.69,125.7,126.61,93165.0,126.43,126.69,125.7,126.61,93165.0
2018-03-14 12:00:00,126.48,127.58,126.43,127.01,119660.0,126.48,127.58,126.43,127.01,119660.0
2018-03-14 13:00:00,127.04,127.57,126.72,127.01,51381.0,127.04,127.57,126.72,127.01,51381.0
2018-03-14 14:00:00,127.06,127.3,126.7,127.3,90929.0,127.06,127.3,126.7,127.3,90929.0
2018-03-14 15:00:00,127.3,127.53,126.86,127.11,261798.0,127.3,127.53,126.86,127.11,261798.0
2018-03-15 09:30:00,128.09,128.73,127.06,128.37,151960.0,128.09,128.73,127.06,128.37,151960.0
2018-03-15 10:00:00,128.37,128.5,127.21,128.17,101004.0,128.37,128.5,127.21,128.17,101004.0
2018-03-15 11:00:00,128.25,130.0,128.04,128.89,132266.0,128.25,130.0,128.04,128.89,132266.0
2018-03-15 12:00:00,128.95,129.19,128.59,128.94,104892.0,128.95,129.19,128.59,128.94,104892.0
2018-03-15 13:00:00,128.87,129.01,128.46,128.64,39174.0,128.87,129.01,128.46,128.64,39174.0
2018-03-15 14:00:00,128.68,128.68,127.93,128.31,100196.0,128.68,128.68,127.93,128.31,100196.0
2018-03-15 15:00:00,128.26,128.58,127.82,128.05,238347.0,128.26,128.58,127.82,128.05,238347.0
2018-03-16 09:30:00,128.2,128.69,127.51,127.91,71079.0,128.2,128.69,127.51,127.91,71079.0
2018-03-16 10:00:00,127.96,128.52,127.52,128.09,135471.0,127.96,128.52,127.52,128.09,135471.0
2018-03-16 11:00:00,128.03,128.2,127.46,127.97,95369.0,128.03,128.2,127.46,127.97,95369.0
2018-03-16 12:00:00,128.03,128.58,127.87,128.1,94049.0,128.03,128.58,127.87,128.1,94049.0
2018-03-16 13:00:00,128.03,128.22,127.28,127.28,80710.0,128.03,128.22,127.28,127.28,80710.0
2018-03-16 14:00:00,127.35,127.72,127.0,127.42,91577.0,127.35,127.72,127.0,127.42,91577.0
2018-03-16 15:00:00,127.52,127.62,126.9,126.94,215086.0,127.52,127.62,126.9,126.94,215086.0
2018-03-19 09:30:00,126.04,127.11,125.36,126.01,88671.0,126.04,127.11,125.36,126.01,88671.0
2018-03-19 10:00:00,126.02,126.36,124.38,125.73,203673.0,126.02,126.36,124.38,125.73,203673.0
2018-03-19 11:00:00,125.7,125.9,125.03,125.24,72316.0,125.7,125.9,125.03,125.24,72316.0
2018-03-19 12:00:00,125.26,125.93,125.2,125.81,85784.0,125.26,125.93,125.2,125.81,85784.0
2018-03-19 13:00:00,125.81,125.85,125.16,125.42,89791.0,125.81,125.85,125.16,125.42,89791.0
2018-03-19 14:00:00,125.52,125.85,125.16,125.59,67174.0,125.52,125.85,125.16,125.59,67174.0
2018-03-19 15:00:00,125.57,126.14,125.42,125.86,249147.0,125.57,126.14,125.42,125.86,249147.0
2018-03-20 09:30:00,125.44,126.77,125.36,126.52,45701.0,125.44,126.77,125.36,126.52,45701.0
2018-03-20 10:00:00,126.61,127.49,126.54,127.49,46086.0,126.61,127.49,126.54,127.49,46086.0
2018-03-20 11:00:00,127.54,128.34,127.48,128.11,61911.0,127.54,128.34,127.48,128.11,61911.0
2018-03-20 12:00:00,128.17,128.18,127.3,127.77,117608.0,128.17,128.18,127.3,127.77,117608.0
2018-03-20 13:00:00,127.73,128.07,127.46,128.07,44087.0,127.73,128.07,127.46,128.07,44087.0
2018-03-20 14:00:00,128.04,128.71,127.99,128.43,79415.0,128.04,128.71,127.99,128.43,79415.0
2018-03-20 15:00:00,128.41,128.66,128.21,128.26,158377.0,128.41,128.66,128.21,128.26,158377.0
2018-03-21 09:30:00,128.39,131.05,127.77,130.16,75387.0,128.39,131.05,127.77,130.16,75387.0
2018-03-21 10:00:00,130.11,132.1,130.09,131.63,150399.0,130.11,132.1,130.09,131.63,150399.0
2018-03-21 11:00:00,131.55,132.9,131.35,132.64,128842.0,131.55,132.9,131.35,132.64,128842.0
2018-03-21 12:00:00,132.62,132.7,132.04,132.65,72683.0,132.62,132.7,132.04,132.65,72683.0
2018-03-21 13:00:00,132.71,132.9,131.69,131.91,133190.0,132.71,132.9,131.69,131.91,133190.0
2018-03-21 14:00:00,132.0,132.55,130.74,131.07,136384.0,132.0,132.55,130.74,131.07,136384.0
2018-03-21 15:00:00,131.0,131.29,130.31,130.43,244781.0,131.0,131.29,130.31,130.43,244781.0
2018-03-22 09:30:00,129.78,131.51,129.78,131.38,58920.0,129.78,131.51,129.78,131.38,58920.0
2018-03-22 10:00:00,131.41,131.45,130.24,130.28,84329.0,131.41,131.45,130.24,130.28,84329.0
2018-03-22 11:00:00,130.27,130.78,129.56,129.86,115156.0,130.27,130.78,129.56,129.86,115156.0
2018-03-22 12:00:00,129.82,130.82,129.58,130.27,67299.0,129.82,130.82,129.58,130.27,67299.0
2018-03-22 13:00:00,130.25,130.84,129.82,130.77,45185.0,130.25,130.84,129.82,130.77,45185.0
2018-03-22 14:00:00,130.82,130.84,130.25,130.49,57951.0,130.82,130.84,130.25,130.49,57951.0
2018-03-22 15:00:00,130.45,130.76,129.76,129.86,208582.0,130.45,130.76,129.76,129.86,208582.0
2018-03-23 09:30:00,129.64,131.06,129.64,130.42,51926.0,129.64,131.06,129.64,130.42,51926.0
2018-03-23 10:00:00,130.18,131.53,130.18,131.04,101849.0,130.18,131.53,130.18,131.04,101849.0
2018-03-23 11:00:00,131.08,131.25,129.6,129.6,69519.0,131.08,131.25,129.6,129.6,69519.0
2018-03-23 12:00:00,129.59,129.99,129.04,129.4,55174.0,129.59,129.99,129.04,129.4,55174.0
2018-03-23 13:00:00,129.41,130.33,129.33,130.22,56687.0,129.41,130.33,129.33,130.22,56687.0
2018-03-23 14:00:00,130.24,130.49,128.8,128.8,109144.0,130.24,130.49,128.8,128.8,109144.0
2018-03-23 15:00:00,128.83,129.22,127.51,127.86,149980.0,128.83,129.22,127.51,127.86,149980.0
2018-03-26 09:30:00,130.08,130.9,129.65,130.52,49048.0,130.08,130.9,129.65,130.52,49048.0
2018-03-26 10:00:00,130.54,130.66,129.71,130.1,116827.0,130.54,130.66,129.71,130.1,116827.0
2018-03-26 11:00:00,130.18,130.2,129.31,129.83,82922.0,130.18,130.2,129.31,129.83,82922.0
2018-03-26 12:00:00,129.77,130.57,129.57,129.7,36574.0,129.77,130.57,129.57,129.7,36574.0
2018-03-26 13:00:00,129.71,130.97,129.71,130.55,40447.0,129.71,130.97,129.71,130.55,40447.0
2018-03-26 14:00:00,130.58,131.87,130.5,131.6,56123.0,130.58,131.87,130.5,131.6,56123.0
2018-03-26 15:00:00,131.6,132.46,131.54,132.18,139968.0,131.6,132.46,131.54,132.18,139968.0
2018-03-27 09:30:00,132.17,132.41,131.21,132.06,40077.0,132.17,132.41,131.21,132.06,40077.0
2018-03-27 10:00:00,131.85,131.95,131.38,131.54,58281.0,131.85,131.95,131.38,131.54,58281.0
2018-03-27 11:00:00,131.43,131.86,131.31,131.64,45351.0,131.43,131.86,131.31,131.64,45351.0
2018-03-27 12:00:00,131.67,131.76,131.0,131.11,54671.0,131.67,131.76,131.0,131.11,54671.0
2018-03-27 13:00:00,131.18,131.63,131.0,131.19,47690.0,131.18,131.63,131.0,131.19,47690.0
2018-03-27 14:00:00,131.15,131.22,130.55,130.71,52555.0,131.15,131.22,130.55,130.71,52555.0
2018-03-27 15:00:00,130.71,130.76,129.44,130.03,155169.0,130.71,130.76,129.44,130.03,155169.0
2018-03-28 09:30:00,130.25,132.51,129.8,132.21,67289.0,130.25,132.51,129.8,132.21,67289.0
2018-03-28 10:00:00,132.25,133.16,129.92,130.32,51236.0,132.25,133.16,129.92,130.32,51236.0
2018-03-28 11:00:00,130.23,130.71,129.38,130.46,49063.0,130.23,130.71,129.38,130.46,49063.0
2018-03-28 12:00:00,130.49,131.41,130.35,130.38,46587.0,130.49,131.41,130.35,130.38,46587.0
2018-03-28 13:00:00,130.21,130.83,130.0,130.56,32593.0,130.21,130.83,130.0,130.56,32593.0
2018-03-28 14:00:00,130.68,131.31,130.36,130.4,26060.0,130.68,131.31,130.36,130.4,26060.0
2018-03-28 15:00:00,130.55,130.82,130.12,130.45,101019.0,130.55,130.82,130.12,130.45,101019.0
2018-03-29 09:30:00,130.8,132.54,130.49,132.03,64084.0,130.8,132.54,130.49,132.03,64084.0
2018-03-29 10:00:00,132.03,132.6,130.97,131.99,31007.0,132.03,132.6,130.97,131.99,31007.0
2018-03-29 11:00:00,131.99,133.06,131.38,132.77,42326.0,131.99,133.06,131.38,132.77,42326.0
2018-03-29 12:00:00,132.78,133.4,132.46,133.3,47014.0,132.78,133.4,132.46,133.3,47014.0
2018-03-29 13:00:00,133.22,133.73,132.51,133.65,52285.0,133.22,133.73,132.51,133.65,52285.0
2018-03-29 14:00:00,133.59,133.91,133.17,133.53,117912.0,133.59,133.91,133.17,133.53,117912.0
2018-03-29 15:00:00,133.45,133.79,133.04,133.14,134997.0,133.45,133.79,133.04,133.14,134997.0
2018-04-02 09:30:00,133.18,134.84,132.88,134.84,104186.0,133.18,134.84,132.88,134.84,104186.0
2018-04-02 10:00:00,134.81,134.9,133.51,133.92,159837.0,134.81,134.9,133.51,133.92,159837.0
2018-04-02 11:00:00,133.92,134.0,132.9,133.88,175377.0,133.92,134.0,132.9,133.88,175377.0
2018-04-02 12:00:00,133.9,134.32,133.37,134.01,87238.0,133.9,134.32,133.37,134.01,87238.0
2018-04-02 13:00:00,134.01,134.09,131.93,132.0,85539.0,134.01,134.09,131.93,132.0,85539.0
2018-04-02 14:00:00,131.97,133.08,131.67,132.54,134906.0,131.97,133.08,131.67,132.54,134906.0
2018-04-02 15:00:00,132.59,133.66,132.19,133.26,255160.0,132.59,133.66,132.19,133.26,255160.0
2018-04-03 09:30:00,134.42,136.1,134.42,135.42,49869.0,134.42,136.1,134.42,135.42,49869.0
2018-04-03 10:00:00,135.43,135.44,133.82,134.92,93948.0,135.43,135.44,133.82,134.92,93948.0
2018-04-03 11:00:00,134.94,135.3,133.85,134.82,76835.0,134.94,135.3,133.85,134.82,76835.0
2018-04-03 12:00:00,134.66,134.67,133.5,133.86,53332.0,134.66,134.67,133.5,133.86,53332.0
2018-04-03 13:00:00,133.81,134.81,133.61,134.29,53737.0,133.81,134.81,133.61,134.29,53737.0
2018-04-03 14:00:00,134.29,134.83,133.81,134.51,63734.0,134.29,134.83,133.81,134.51,63734.0
2018-04-03 15:00:00,134.41,134.99,134.0,134.88,181846.0,134.41,134.99,134.0,134.88,181846.0
2018-04-04 09:30:00,133.8,134.75,133.26,134.3,24763.0,133.8,134.75,133.26,134.3,24763.0
2018-04-04 10:00:00,134.24,134.88,133.88,134.03,82068.0,134.24,134.88,133.88,134.03,82068.0
2018-04-04 11:00:00,134.03,135.88,133.81,135.83,62053.0,134.03,135.88,133.81,135.83,62053.0
2018-04-04 12:00:00,135.84,136.76,135.45,136.62,87924.0,135.84,136.76,135.45,136.62,87924.0
2018-04-04 13:00:00,136.65,137.05,135.73,136.19,116575.0,136.65,137.05,135.73,136.19,116575.0
2018-04-04 14:00:00,136.17,136.74,136.01,136.51,115753.0,136.17,136.74,136.01,136.51,115753.0
2018-04-04 15:00:00,136.54,137.24,136.43,137.0,143069.0,136.54,137.24,136.43,137.0,143069.0
2018-04-05 09:30:00,137.45,138.45,136.07,136.64,87719.0,137.45,138.45,136.07,136.64,87719.0
2018-04-05 10:00:00,136.69,137.19,136.33,136.88,111517.0,136.69,137.19,136.33,136.88,111517.0
2018-04-05 11:00:00,136.98,137.88,136.9,136.93,121547.0,136.98,137.88,136.9,136.93,121547.0
2018-04-05 12:00:00,136.93,137.14,136.55,137.0,80240.0,136.93,137.14,136.55,137.0,80240.0
2018-04-05 13:00:00,137.03,137.63,136.96,137.31,94487.0,137.03,137.63,136.96,137.31,94487.0
2018-04-05 14:00:00,137.37,137.68,137.19,137.63,65842.0,137.37,137.68,137.19,137.63,65842.0
2018-04-05 15:00:00,137.62,137.95,137.0,137.11,231870.0,137.62,137.95,137.0,137.11,231870.0
2018-04-06 09:30:00,135.88,137.77,135.66,137.5,35389.0,135.88,137.77,135.66,137.5,35389.0
2018-04-06 10:00:00,137.5,138.1,136.29,136.55,77462.0,137.5,138.1,136.29,136.55,77462.0
2018-04-06 11:00:00,136.53,137.28,135.96,137.12,59865.0,136.53,137.28,135.96,137.12,59865.0
2018-04-06 12:00:00,137.22,137.56,136.85,137.56,64160.0,137.22,137.56,136.85,137.56,64160.0
2018-04-06 13:00:00,137.59,137.94,136.79,136.83,58500.0,137.59,137.94,136.79,136.83,58500.0
2018-04-06 14:00:00,136.72,136.83,134.77,135.01,98830.0,136.72,136.83,134.77,135.01,98830.0
2018-04-06 15:00:00,135.01,137.52,134.81,136.94,210897.0,135.01,137.52,134.81,136.94,210897.0
2018-04-09 09:30:00,137.92,138.26,136.68,137.51,39585.0,137.92,138.26,136.68,137.51,39585.0
2018-04-09 10:00:00,137.51,137.58,135.74,137.22,70142.0,137.51,137.58,135.74,137.22,70142.0
2018-04-09 11:00:00,137.22,137.74,136.96,136.97,46662.0,137.22,137.74,136.96,136.97,46662.0
2018-04-09 12:00:00,137.01,137.52,136.86,137.25,42213.0,137.01,137.52,136.86,137.25,42213.0
2018-04-09 13:00:00,137.23,137.69,137.19,137.49,39303.0,137.23,137.69,137.19,137.49,39303.0
2018-04-09 14:00:00,137.47,137.49,137.0,137.34,50395.0,137.47,137.49,137.0,137.34,50395.0
2018-04-09 15:00:00,137.33,137.42,136.3,136.39,158714.0,137.33,137.42,136.3,136.39,158714.0
2018-04-10 09:30:00,137.91,138.07,136.87,137.27,46592.0,137.91,138.07,136.87,137.27,46592.0
2018-04-10 10:00:00,137.35,137.55,136.63,136.82,98640.0,137.35,137.55,136.63,136.82,98640.0
2018-04-10 11:00:00,136.79,137.28,136.66,137.2,82600.0,136.79,137.28,136.66,137.2,82600.0
2018-04-10 12:00:00,137.36,137.45,136.59,136.77,55061.0,137.36,137.45,136.59,136.77,55061.0
2018-04-10 13:00:00,136.79,137.39,136.66,137.21,37595.0,136.79,137.39,136.66,137.21,37595.0
2018-04-10 14:00:00,137.21,137.39,136.8,137.21,40496.0,137.21,137.39,136.8,137.21,40496.0
2018-04-10 15:00:00,137.27,137.62,137.02,137.11,124133.0,137.27,137.62,137.02,137.11,124133.0
2018-04-11 09:30:00,136.16,137.28,136.16,136.43,35961.0,136.16,137.28,136.16,136.43,35961.0
2018-04-11 10:00:00,136.55,137.96,136.55,136.98,63714.0,136.55,137.96,136.55,136.98,63714.0
2018-04-11 11:00:00,136.86,137.21,136.56,136.72,72436.0,136.86,137.21,136.56,136.72,72436.0
2018-04-11 12:00:00,136.69,137.13,136.52,136.62,129864.0,136.69,137.13,136.52,136.62,129864.0
2018-04-11 13:00:00,136.67,137.17,136.66,137.07,33673.0,136.67,137.17,136.66,137.07,33673.0
2018-04-11 14:00:00,137.07,137.19,136.13,136.39,54376.0,137.07,137.19,136.13,136.39,54376.0
2018-04-11 15:00:00,136.39,136.53,135.66,136.14,140266.0,136.39,136.53,135.66,136.14,140266.0
2018-04-12 09:30:00,136.83,137.5,135.87,136.53,107826.0,136.83,137.5,135.87,136.53,107826.0
2018-04-12 10:00:00,136.69,137.39,136.53,136.86,125767.0,136.69,137.39,136.53,136.86,125767.0
2018-04-12 11:00:00,136.93,137.38,136.81,137.02,89894.0,136.93,137.38,136.81,137.02,89894.0
2018-04-12 12:00:00,137.06,137.86,137.04,137.86,42704.0,137.06,137.86,137.04,137.86,42704.0
2018-04-12 13:00:00,137.89,138.0,137.33,137.36,43869.0,137.89,138.0,137.33,137.36,43869.0
2018-04-12 14:00:00,137.39,137.9,137.28,137.83,73468.0,137.39,137.9,137.28,137.83,73468.0
2018-04-12 15:00:00,137.89,138.37,137.61,137.74,152738.0,137.89,138.37,137.61,137.74,152738.0
2018-04-13 09:30:00,138.07,138.07,136.88,136.99,17188.0,138.07,138.07,136.88,136.99,17188.0
2018-04-13 10:00:00,137.04,137.04,134.7,135.46,64184.0,137.04,137.04,134.7,135.46,64184.0
2018-04-13 11:00:00,135.37,135.98,135.1,135.92,40635.0,135.37,135.98,135.1,135.92,40635.0
2018-04-13 12:00:00,135.89,135.98,135.26,135.61,30115.0,135.89,135.98,135.26,135.61,30115.0
2018-04-13 13:00:00,135.65,136.29,135.51,135.95,35600.0,135.65,136.29,135.51,135.95,35600.0
2018-04-13 14:00:00,135.9,135.92,135.2,135.36,37330.0,135.9,135.92,135.2,135.36,37330.0
2018-04-13 15:00:00,135.35,136.2,135.11,135.97,116858.0,135.35,136.2,135.11,135.97,116858.0
2018-04-16 09:30:00,136.82,137.12,135.78,136.91,33323.0,136.82,137.12,135.78,136.91,33323.0
2018-04-16 10:00:00,136.97,137.89,136.84,137.15,65070.0,136.97,137.89,136.84,137.15,65070.0
2018-04-16 11:00:00,137.17,137.62,136.82,137.44,38323.0,137.17,137.62,136.82,137.44,38323.0
2018-04-16 12:00:00,137.43,138.79,137.41,138.68,134480.0,137.43,138.79,137.41,138.68,134480.0
2018-04-16 13:00:00,138.71,138.83,138.06,138.46,40183.0,138.71,138.83,138.06,138.46,40183.0
2018-04-16 14:00:00,138.49,138.55,137.74,137.99,71175.0,138.49,138.55,137.74,137.99,71175.0
2018-04-16 15:00:00,137.98,138.16,137.51,138.0,117262.0,137.98,138.16,137.51,138.0,117262.0
2018-04-17 09:30:00,139.34,139.59,138.32,138.44,30889.0,139.34,139.59,138.32,138.44,30889.0
2018-04-17 10:00:00,138.49,139.29,138.38,138.77,98329.0,138.49,139.29,138.38,138.77,98329.0
2018-04-17 11:00:00,138.84,138.92,138.23,138.27,32246.0,138.84,138.92,138.23,138.27,32246.0
2018-04-17 12:00:00,138.44,139.34,138.3,138.99,168519.0,138.44,139.34,138.3,138.99,168519.0
2018-04-17 13:00:00,139.1,139.23,138.89,139.14,145048.0,139.1,139.23,138.89,139.14,145048.0
2018-04-17 14:00:00,139.14,139.43,138.84,139.22,109361.0,139.14,139.43,138.84,139.22,109361.0
2018-04-17 15:00:00,139.23,140.15,139.19,139.36,250950.0,139.23,140.15,139.19,139.36,250950.0
2018-04-18 09:30:00,139.41,140.34,139.03,139.3,51435.0,139.41,140.34,139.03,139.3,51435.0
2018-04-18 10:00:00,139.35,139.66,138.34,139.21,115937.0,139.35,139.66,138.34,139.21,115937.0
2018-04-18 11:00:00,139.12,139.59,138.62,138.64,60934.0,139.12,139.59,138.62,138.64,60934.0
2018-04-18 12:00:00,138.66,138.86,138.27,138.48,37633.0,138.66,138.86,138.27,138.48,37633.0
2018-04-18 13:00:00,138.48,138.84,137.95,137.97,46877.0,138.48,138.84,137.95,137.97,46877.0
2018-04-18 14:00:00,137.98,137.99,137.03,137.07,54682.0,137.98,137.99,137.03,137.07,54682.0
2018-04-18 15:00:00,137.08,137.52,136.74,136.97,152749.0,137.08,137.52,136.74,136.97,152749.0
2018-04-19 09:30:00,137.09,137.44,135.81,136.16,30538.0,137.09,137.44,135.81,136.16,30538.0
2018-04-19 10:00:00,136.22,136.45,135.29,135.58,101777.0,136.22,136.45,135.29,135.58,101777.0
2018-04-19 11:00:00,135.66,136.23,135.45,135.53,52848.0,135.66,136.23,135.45,135.53,52848.0
2018-04-19 12:00:00,135.5,135.74,135.14,135.5,44698.0,135.5,135.74,135.14,135.5,44698.0
2018-04-19 13:00:00,135.48,135.78,135.12,135.7,39905.0,135.48,135.78,135.12,135.7,39905.0
2018-04-19 14:00:00,135.74,136.22,135.59,136.2,51781.0,135.74,136.22,135.59,136.2,51781.0
2018-04-19 15:00:00,136.21,136.43,135.69,136.22,144220.0,136.21,136.43,135.69,136.22,144220.0
2018-04-20 09:30:00,136.32,136.46,134.92,135.06,45385.0,136.32,136.46,134.92,135.06,45385.0
2018-04-20 10:00:00,135.14,135.17,133.4,133.68,68277.0,135.14,135.17,133.4,133.68,68277.0
2018-04-20 11:00:00,133.66,133.87,132.75,133.38,75656.0,133.66,133.87,132.75,133.38,75656.0
2018-04-20 12:00:00,133.37,133.37,132.6,132.7,53805.0,133.37,133.37,132.6,132.7,53805.0
2018-04-20 13:00:00,132.77,133.27,132.7,133.04,55492.0,132.77,133.27,132.7,133.04,55492.0
2018-04-20 14:00:00,132.95,133.13,132.39,132.81,102796.0,132.95,133.13,132.39,132.81,102796.0
2018-04-20 15:00:00,132.81,133.31,132.58,133.19,240239.0,132.81,133.31,132.58,133.19,240239.0
2018-04-23 09:30:00,133.83,134.02,133.22,133.93,28828.0,133.83,134.02,133.22,133.93,28828.0
2018-04-23 10:00:00,134.14,135.28,133.67,135.21,65542.0,134.14,135.28,133.67,135.21,65542.0
2018-04-23 11:00:00,135.3,135.81,134.59,134.62,60173.0,135.3,135.81,134.59,134.62,60173.0
2018-04-23 12:00:00,134.68,134.86,134.25,134.62,34051.0,134.68,134.86,134.25,134.62,34051.0
2018-04-23 13:00:00,134.61,134.74,134.18,134.32,32688.0,134.61,134.74,134.18,134.32,32688.0
2018-04-23 14:00:00,134.27,134.3,133.56,133.67,85721.0,134.27,134.3,133.56,133.67,85721.0
2018-04-23 15:00:00,133.7,134.04,133.51,133.68,166126.0,133.7,134.04,133.51,133.68,166126.0
2018-04-24 09:30:00,134.14,134.26,133.29,134.05,37212.0,134.14,134.26,133.29,134.05,37212.0
2018-04-24 10:00:00,134.09,134.87,133.41,134.63,103398.0,134.09,134.87,133.41,134.63,103398.0
2018-04-24 11:00:00,134.59,135.57,134.09,134.81,88057.0,134.59,135.57,134.09,134.81,88057.0
2018-04-24 12:00:00,134.79,134.97,133.47,133.49,84406.0,134.79,134.97,133.47,133.49,84406.0
2018-04-24 13:00:00,133.49,134.14,133.06,133.23,44951.0,133.49,134.14,133.06,133.23,44951.0
2018-04-24 14:00:00,133.12,133.12,132.35,132.89,91368.0,133.12,133.12,132.35,132.89,91368.0
2018-04-24 15:00:00,132.89,133.83,132.87,133.4,142190.0,132.89,133.83,132.87,133.4,142190.0
2018-04-25 09:30:00,132.59,133.51,132.59,133.03,36341.0,132.59,133.51,132.59,133.03,36341.0
2018-04-25 10:00:00,133.03,134.65,132.79,134.05,75676.0,133.03,134.65,132.79,134.05,75676.0
2018-04-25 11:00:00,134.03,135.34,133.99,134.65,48555.0,134.03,135.34,133.99,134.65,48555.0
2018-04-25 12:00:00,134.54,134.71,134.13,134.28,50118.0,134.54,134.71,134.13,134.28,50118.0
2018-04-25 13:00:00,134.34,134.57,134.1,134.24,43441.0,134.34,134.57,134.1,134.24,43441.0
2018-04-25 14:00:00,134.36,134.44,134.01,134.13,45592.0,134.36,134.44,134.01,134.13,45592.0
2018-04-25 15:00:00,134.24,134.29,132.9,133.61,127125.0,134.24,134.29,132.9,133.61,127125.0
2018-04-26 09:30:00,134.23,134.32,132.98,134.02,28493.0,134.23,134.32,132.98,134.02,28493.0
2018-04-26 10:00:00,134.21,135.51,134.2,135.31,44028.0,134.21,135.51,134.2,135.31,44028.0
2018-04-26 11:00:00,135.34,135.66,134.89,134.93,32131.0,135.34,135.66,134.89,134.93,32131.0
2018-04-26 12:00:00,134.98,135.32,134.89,135.03,46037.0,134.98,135.32,134.89,135.03,46037.0
2018-04-26 13:00:00,135.0,136.23,135.0,136.05,28662.0,135.0,136.23,135.0,136.05,28662.0
2018-04-26 14:00:00,136.07,136.5,135.97,136.22,36144.0,136.07,136.5,135.97,136.22,36144.0
2018-04-26 15:00:00,136.27,136.33,135.67,135.72,88343.0,136.27,136.33,135.67,135.72,88343.0
2018-04-27 09:30:00,135.73,137.41,135.73,136.86,38584.0,135.73,137.41,135.73,136.86,38584.0
2018-04-27 10:00:00,136.84,137.47,135.68,135.86,44723.0,136.84,137.47,135.68,135.86,44723.0
2018-04-27 11:00:00,135.97,136.99,135.97,136.92,24558.0,135.97,136.99,135.97,136.92,24558.0
2018-04-27 12:00:00,136.99,137.59,136.58,137.59,26119.0,136.99,137.59,136.58,137.59,26119.0
2018-04-27 13:00:00,137.56,137.56,136.64,136.71,61403.0,137.56,137.56,136.64,136.71,61403.0
2018-04-27 14:00:00,136.66,137.19,136.66,136.72,31127.0,136.66,137.19,136.66,136.72,31127.0
2018-04-27 15:00:00,136.73,137.39,136.7,137.25,124596.0,136.73,137.39,136.7,137.25,124596.0
2018-04-30 09:30:00,137.8,139.01,137.77,138.15,65149.0,137.8,139.01,137.77,138.15,65149.0
2018-04-30 10:00:00,138.04,138.12,137.06,137.2,31362.0,138.04,138.12,137.06,137.2,31362.0
2018-04-30 11:00:00,137.16,137.62,136.92,137.01,41872.0,137.16,137.62,136.92,137.01,41872.0
2018-04-30 12:00:00,137.06,137.14,136.73,136.82,37129.0,137.06,137.14,136.73,136.82,37129.0
2018-04-30 13:00:00,136.88,137.03,136.51,136.94,30090.0,136.88,137.03,136.51,136.94,30090.0
2018-04-30 14:00:00,136.89,136.89,135.75,135.87,55634.0,136.89,136.89,135.75,135.87,55634.0
2018-04-30 15:00:00,135.83,136.51,135.66,135.85,99282.0,135.83,136.51,135.66,135.85,99282.0
2018-05-01 09:30:00,135.1,135.96,134.04,135.81,52172.0,135.1,135.96,134.04,135.81,52172.0
2018-05-01 10:00:00,135.64,135.79,134.19,134.22,41087.0,135.64,135.79,134.19,134.22,41087.0
2018-05-01 11:00:00,134.27,134.48,133.83,133.83,31411.0,134.27,134.48,133.83,133.83,31411.0
2018-05-01 12:00:00,133.66,134.6,133.6,134.57,38380.0,133.66,134.6,133.6,134.57,38380.0
2018-05-01 13:00:00,134.49,135.1,134.1,135.03,27405.0,134.49,135.1,134.1,135.03,27405.0
2018-05-01 14:00:00,135.0,135.68,134.88,135.37,23410.0,135.0,135.68,134.88,135.37,23410.0
2018-05-01 15:00:00,135.39,135.81,135.04,135.38,128108.0,135.39,135.81,135.04,135.38,128108.0
2018-05-02 09:30:00,135.05,135.74,133.6,135.09,51182.0,135.05,135.74,133.6,135.09,51182.0
2018-05-02 10:00:00,135.15,136.38,135.14,136.02,37900.0,135.15,136.38,135.14,136.02,37900.0
2018-05-02 11:00:00,136.05,136.11,135.58,135.79,32805.0,136.05,136.11,135.58,135.79,32805.0
2018-05-02 12:00:00,135.8,135.91,135.61,135.91,20825.0,135.8,135.91,135.61,135.91,20825.0
2018-05-02 13:00:00,135.92,136.38,135.92,136.25,25513.0,135.92,136.38,135.92,136.25,25513.0
2018-05-02 14:00:00,136.26,137.01,136.26,136.92,61992.0,136.26,137.01,136.26,136.92,61992.0
2018-05-02 15:00:00,136.93,136.93,135.82,136.05,78317.0,136.93,136.93,135.82,136.05,78317.0
2018-05-03 09:30:00,135.9,136.13,134.8,136.0,12479.0,135.9,136.13,134.8,136.0,12479.0
2018-05-03 10:00:00,135.85,136.29,135.47,135.83,49856.0,135.85,136.29,135.47,135.83,49856.0
2018-05-03 11:00:00,135.82,136.7,135.58,136.7,27464.0,135.82,136.7,135.58,136.7,27464.0
2018-05-03 12:00:00,136.74,137.8,136.47,137.8,52383.0,136.74,137.8,136.47,137.8,52383.0
2018-05-03 13:00:00,137.82,138.37,137.35,137.99,53691.0,137.82,138.37,137.35,137.99,53691.0
2018-05-03 14:00:00,137.94,138.38,137.57,137.61,65052.0,137.94,138.38,137.57,137.61,65052.0
2018-05-03 15:00:00,137.67,137.89,137.16,137.48,88464.0,137.67,137.89,137.16,137.48,88464.0
2018-05-04 09:30:00,136.7,137.35,135.19,137.03,46992.0,136.7,137.35,135.19,137.03,46992.0
2018-05-04 10:00:00,137.03,137.82,136.66,137.48,137269.0,137.03,137.82,136.66,137.48,137269.0
2018-05-04 11:00:00,137.48,138.73,137.48,138.48,42768.0,137.48,138.73,137.48,138.48,42768.0
2018-05-04 12:00:00,138.56,138.64,138.03,138.58,36171.0,138.56,138.64,138.03,138.58,36171.0
2018-05-04 13:00:00,138.5,138.61,138.24,138.55,32485.0,138.5,138.61,138.24,138.55,32485.0
2018-05-04 14:00:00,138.56,139.65,138.56,139.15,53468.0,138.56,139.65,138.56,139.15,53468.0
2018-05-04 15:00:00,139.14,139.29,138.26,138.68,140530.0,139.14,139.29,138.26,138.68,140530.0
2018-05-07 09:30:00,138.94,138.94,136.06,136.3,56452.0,138.94,138.94,136.06,136.3,56452.0
2018-05-07 10:00:00,136.42,136.44,134.13,135.07,97212.0,136.42,136.44,134.13,135.07,97212.0
2018-05-07 11:00:00,135.05,135.7,134.87,135.22,42754.0,135.05,135.7,134.87,135.22,42754.0
2018-05-07 12:00:00,135.23,135.39,134.89,135.25,46455.0,135.23,135.39,134.89,135.25,46455.0
2018-05-07 13:00:00,135.24,135.5,135.04,135.11,38466.0,135.24,135.5,135.04,135.11,38466.0
2018-05-07 14:00:00,135.09,135.79,135.01,135.16,62822.0,135.09,135.79,135.01,135.16,62822.0
2018-05-07 15:00:00,135.16,135.67,135.12,135.59,163261.0,135.16,135.67,135.12,135.59,163261.0
2018-05-08 09:30:00,135.62,137.61,135.03,137.32,26995.0,135.62,137.61,135.03,137.32,26995.0
2018-05-08 10:00:00,137.44,138.48,137.13,138.21,41808.0,137.44,138.48,137.13,138.21,41808.0
2018-05-08 11:00:00,138.16,138.85,137.81,138.16,58333.0,138.16,138.85,137.81,138.16,58333.0
2018-05-08 12:00:00,138.09,138.13,137.1,137.12,57530.0,138.09,138.13,137.1,137.12,57530.0
2018-05-08 13:00:00,137.13,138.35,137.07,138.15,33632.0,137.13,138.35,137.07,138.15,33632.0
2018-05-08 14:00:00,138.21,138.3,137.29,137.73,78676.0,138.21,138.3,137.29,137.73,78676.0
2018-05-08 15:00:00,137.67,137.83,137.43,137.76,141687.0,137.67,137.83,137.43,137.76,141687.0
2018-05-09 09:30:00,138.5,138.5,137.27,138.41,18923.0,138.5,138.5,137.27,138.41,18923.0
2018-05-09 10:00:00,138.29,138.29,137.58,138.02,45371.0,138.29,138.29,137.58,138.02,45371.0
2018-05-09 11:00:00,137.95,138.25,137.16,138.24,30861.0,137.95,138.25,137.16,138.24,30861.0
2018-05-09 12:00:00,138.2,138.86,138.1,138.8,41052.0,138.2,138.86,138.1,138.8,41052.0
2018-05-09 13:00:00,138.77,139.65,138.77,139.65,23491.0,138.77,139.65,138.77,139.65,23491.0
2018-05-09 14:00:00,139.62,139.64,138.78,139.3,49271.0,139.62,139.64,138.78,139.3,49271.0
2018-05-09 15:00:00,139.25,139.46,138.89,139.4,86407.0,139.25,139.46,138.89,139.4,86407.0
2018-05-10 09:30:00,139.39,139.39,137.47,138.09,45727.0,139.39,139.39,137.47,138.09,45727.0
2018-05-10 10:00:00,138.1,138.43,137.32,137.51,49446.0,138.1,138.43,137.32,137.51,49446.0
2018-05-10 11:00:00,137.56,138.19,137.22,138.14,35904.0,137.56,138.19,137.22,138.14,35904.0
2018-05-10 12:00:00,138.14,138.72,138.07,138.6,42886.0,138.14,138.72,138.07,138.6,42886.0
2018-05-10 13:00:00,138.64,138.93,138.11,138.34,28546.0,138.64,138.93,138.11,138.34,28546.0
2018-05-10 14:00:00,138.39,139.34,138.31,139.08,47052.0,138.39,139.34,138.31,139.08,47052.0
2018-05-10 15:00:00,139.15,139.29,138.64,138.7,167770.0,139.15,139.29,138.64,138.7,167770.0
2018-05-11 09:30:00,138.54,139.29,137.73,138.33,48499.0,138.54,139.29,137.73,138.33,48499.0
2018-05-11 10:00:00,138.29,139.06,138.08,138.76,149920.0,138.29,139.06,138.08,138.76,149920.0
2018-05-11 11:00:00,138.75,139.51,138.31,139.18,84619.0,138.75,139.51,138.31,139.18,84619.0
2018-05-11 12:00:00,139.32,139.47,138.84,138.9,39030.0,139.32,139.47,138.84,138.9,39030.0
2018-05-11 13:00:00,138.88,139.08,138.45,138.54,36520.0,138.88,139.08,138.45,138.54,36520.0
2018-05-11 14:00:00,138.54,138.87,138.24,138.45,51406.0,138.54,138.87,138.24,138.45,51406.0
2018-05-11 15:00:00,138.51,138.63,138.02,138.35,168177.0,138.51,138.63,138.02,138.35,168177.0
2018-05-14 09:30:00,138.89,141.5,138.37,140.52,95840.0,138.89,141.5,138.37,140.52,95840.0
2018-05-14 10:00:00,140.53,141.37,139.92,140.44,105008.0,140.53,141.37,139.92,140.44,105008.0
2018-05-14 11:00:00,140.36,140.85,139.98,140.08,66752.0,140.36,140.85,139.98,140.08,66752.0
2018-05-14 12:00:00,140.18,140.57,139.68,139.88,60124.0,140.18,140.57,139.68,139.88,60124.0
2018-05-14 13:00:00,139.84,140.05,139.52,139.74,56919.0,139.84,140.05,139.52,139.74,56919.0
2018-05-14 14:00:00,139.77,140.21,139.73,140.2,69778.0,139.77,140.21,139.73,140.2,69778.0
2018-05-14 15:00:00,140.16,140.42,139.81,139.97,150193.0,140.16,140.42,139.81,139.97,150193.0
2018-05-15 09:30:00,138.85,139.53,138.01,138.62,31073.0,138.85,139.53,138.01,138.62,31073.0
2018-05-15 10:00:00,138.7,140.66,138.69,140.47,103245.0,138.7,140.66,138.69,140.47,103245.0
2018-05-15 11:00:00,140.4,140.69,139.67,139.7,51896.0,140.4,140.69,139.67,139.7,51896.0
2018-05-15 12:00:00,139.62,139.82,139.06,139.69,46978.0,139.62,139.82,139.06,139.69,46978.0
2018-05-15 13:00:00,139.65,139.82,139.2,139.36,71272.0,139.65,139.82,139.2,139.36,71272.0
2018-05-15 14:00:00,139.38,139.91,138.98,139.47,144736.0,139.38,139.91,138.98,139.47,144736.0
2018-05-15 15:00:00,139.5,139.88,139.33,139.81,131908.0,139.5,139.88,139.33,139.81,131908.0
2018-05-16 09:30:00,140.65,142.23,140.06,140.42,70471.0,140.65,142.23,140.06,140.42,70471.0
2018-05-16 10:00:00,140.45,140.45,139.21,140.09,82903.0,140.45,140.45,139.21,140.09,82903.0
2018-05-16 11:00:00,140.1,140.1,139.57,140.04,95945.0,140.1,140.1,139.57,140.04,95945.0
2018-05-16 12:00:00,140.07,140.57,139.87,140.05,91833.0,140.07,140.57,139.87,140.05,91833.0
2018-05-16 13:00:00,140.07,140.62,139.89,140.62,23742.0,140.07,140.62,139.89,140.62,23742.0
2018-05-16 14:00:00,140.62,141.45,140.56,140.87,47764.0,140.62,141.45,140.56,140.87,47764.0
2018-05-16 15:00:00,140.73,140.73,139.98,140.42,124040.0,140.73,140.73,139.98,140.42,124040.0
2018-05-17 09:30:00,139.86,141.22,138.9,141.21,44662.0,139.86,141.22,138.9,141.21,44662.0
2018-05-17 10:00:00,141.26,141.65,140.7,141.13,96958.0,141.26,141.65,140.7,141.13,96958.0
2018-05-17 11:00:00,141.2,141.36,140.67,140.67,39078.0,141.2,141.36,140.67,140.67,39078.0
2018-05-17 12:00:00,140.71,140.74,140.17,140.36,27804.0,140.71,140.74,140.17,140.36,27804.0
2018-05-17 13:00:00,140.36,140.46,139.92,139.97,83389.0,140.36,140.46,139.92,139.97,83389.0
2018-05-17 14:00:00,140.01,140.59,139.77,140.34,65316.0,140.01,140.59,139.77,140.34,65316.0
2018-05-17 15:00:00,140.33,140.55,140.04,140.33,173003.0,140.33,140.55,140.04,140.33,173003.0
2018-05-18 09:30:00,139.79,139.99,137.28,137.75,106152.0,139.79,139.99,137.28,137.75,106152.0
2018-05-18 10:00:00,137.8,138.67,137.75,138.63,97986.0,137.8,138.67,137.75,138.63,97986.0
2018-05-18 11:00:00,138.66,139.26,138.65,138.73,73884.0,138.66,139.26,138.65,138.73,73884.0
2018-05-18 12:00:00,138.78,138.88,138.3,138.4,58797.0,138.78,138.88,138.3,138.4,58797.0
2018-05-18 13:00:00,138.38,139.09,138.35,139.09,83890.0,138.38,139.09,138.35,139.09,83890.0
2018-05-18 14:00:00,139.07,139.28,138.21,138.61,168758.0,139.07,139.28,138.21,138.61,168758.0
2018-05-18 15:00:00,138.64,138.77,138.26,138.56,301708.0,138.64,138.77,138.26,138.56,301708.0
2018-05-21 09:30:00,139.6,140.12,138.32,138.32,43958.0,139.6,140.12,138.32,138.32,43958.0
2018-05-21 10:00:00,138.47,139.38,138.21,138.69,65903.0,138.47,139.38,138.21,138.69,65903.0
2018-05-21 11:00:00,138.78,138.95,137.59,138.15,58146.0,138.78,138.95,137.59,138.15,58146.0
2018-05-21 12:00:00,138.15,138.65,138.06,138.65,33525.0,138.15,138.65,138.06,138.65,33525.0
2018-05-21 13:00:00,138.68,138.79,138.15,138.34,41858.0,138.68,138.79,138.15,138.34,41858.0
2018-05-21 14:00:00,138.3,138.49,137.45,137.55,81318.0,138.3,138.49,137.45,137.55,81318.0
2018-05-21 15:00:00,137.54,137.74,136.63,137.01,377408.0,137.54,137.74,136.63,137.01,377408.0
2018-05-22 09:30:00,138.14,138.98,137.46,138.17,69237.0,138.14,138.98,137.46,138.17,69237.0
2018-05-22 10:00:00,138.23,138.73,136.9,136.92,154258.0,138.23,138.73,136.9,136.92,154258.0
2018-05-22 11:00:00,136.94,138.29,136.9,137.39,116227.0,136.94,138.29,136.9,137.39,116227.0
2018-05-22 12:00:00,137.39,137.39,136.41,136.81,56372.0,137.39,137.39,136.41,136.81,56372.0
2018-05-22 13:00:00,136.76,137.17,136.69,136.84,71063.0,136.76,137.17,136.69,136.84,71063.0
2018-05-22 14:00:00,136.84,136.97,135.6,135.79,71816.0,136.84,136.97,135.6,135.79,71816.0
2018-05-22 15:00:00,135.84,136.7,135.79,136.36,153877.0,135.84,136.7,135.79,136.36,153877.0
2018-05-23 09:30:00,135.51,137.84,135.51,137.25,76114.0,135.51,137.84,135.51,137.25,76114.0
2018-05-23 10:00:00,137.25,137.37,135.52,135.66,70554.0,137.25,137.37,135.52,135.66,70554.0
2018-05-23 11:00:00,135.63,136.27,135.11,136.23,47965.0,135.63,136.27,135.11,136.23,47965.0
2018-05-23 12:00:00,136.13,136.13,135.08,135.64,29611.0,136.13,136.13,135.08,135.64,29611.0
2018-05-23 13:00:00,135.67,136.02,135.42,135.77,41153.0,135.67,136.02,135.42,135.77,41153.0
2018-05-23 14:00:00,135.76,136.8,135.43,135.55,225321.0,135.76,136.8,135.43,135.55,225321.0
2018-05-23 15:00:00,135.57,136.33,135.48,136.23,178984.0,135.57,136.33,135.48,136.23,178984.0
2018-05-24 09:30:00,136.18,136.68,134.84,135.46,52660.0,136.18,136.68,134.84,135.46,52660.0
2018-05-24 10:00:00,135.47,136.3,135.47,135.9,90178.0,135.47,136.3,135.47,135.9,90178.0
2018-05-24 11:00:00,135.81,136.56,135.81,136.41,99577.0,135.81,136.56,135.81,136.41,99577.0
2018-05-24 12:00:00,136.37,136.73,136.21,136.65,37315.0,136.37,136.73,136.21,136.65,37315.0
2018-05-24 13:00:00,136.7,137.13,136.66,137.04,53064.0,136.7,137.13,136.66,137.04,53064.0
2018-05-24 14:00:00,136.94,137.07,136.22,136.25,62002.0,136.94,137.07,136.22,136.25,62002.0
2018-05-24 15:00:00,136.25,136.36,135.58,135.92,160016.0,136.25,136.36,135.58,135.92,160016.0
2018-05-25 09:30:00,135.3,136.81,134.65,135.75,145638.0,135.3,136.81,134.65,135.75,145638.0
2018-05-25 10:00:00,135.78,136.8,135.58,136.01,128629.0,135.78,136.8,135.58,136.01,128629.0
2018-05-25 11:00:00,136.01,137.77,136.01,136.89,159301.0,136.01,137.77,136.01,136.89,159301.0
2018-05-25 12:00:00,136.89,137.27,136.02,136.19,136621.0,136.89,137.27,136.02,136.19,136621.0
2018-05-25 13:00:00,136.24,136.56,135.86,136.12,107114.0,136.24,136.56,135.86,136.12,107114.0
2018-05-25 14:00:00,136.08,136.2,135.55,135.7,99676.0,136.08,136.2,135.55,135.7,99676.0
2018-05-25 15:00:00,135.7,136.28,135.62,136.06,209978.0,135.7,136.28,135.62,136.06,209978.0
2018-05-29 09:30:00,135.38,136.15,134.66,136.15,219852.0,135.38,136.15,134.66,136.15,219852.0
2018-05-29 10:00:00,136.17,136.4,135.39,135.72,104543.0,136.17,136.4,135.39,135.72,104543.0
2018-05-29 11:00:00,135.68,135.92,135.25,135.51,74909.0,135.68,135.92,135.25,135.51,74909.0
2018-05-29 12:00:00,135.45,135.96,135.16,135.81,57478.0,135.45,135.96,135.16,135.81,57478.0
2018-05-29 13:00:00,135.78,135.86,135.42,135.59,42329.0,135.78,135.86,135.42,135.59,42329.0
2018-05-29 14:00:00,135.6,135.61,134.73,134.73,99757.0,135.6,135.61,134.73,134.73,99757.0
2018-05-29 15:00:00,134.7,135.68,134.59,135.62,263364.0,134.7,135.68,134.59,135.62,263364.0
2018-05-30 09:30:00,136.35,136.35,135.05,135.64,109458.0,136.35,136.35,135.05,135.64,109458.0
2018-05-30 10:00:00,135.71,137.25,135.52,137.25,191687.0,135.71,137.25,135.52,137.25,191687.0
2018-05-30 11:00:00,137.31,137.85,137.07,137.46,141713.0,137.31,137.85,137.07,137.46,141713.0
2018-05-30 12:00:00,137.5,137.52,136.5,136.74,90228.0,137.5,137.52,136.5,136.74,90228.0
2018-05-30 13:00:00,136.74,137.02,136.43,136.92,118347.0,136.74,137.02,136.43,136.92,118347.0
2018-05-30 14:00:00,136.91,137.37,136.26,137.1,149630.0,136.91,137.37,136.26,137.1,149630.0
2018-05-30 15:00:00,137.14,137.44,136.3,136.61,427476.0,137.14,137.44,136.3,136.61,427476.0
2018-05-31 09:30:00,145.2,148.69,144.62,148.13,659664.0,145.2,148.69,144.62,148.13,659664.0
2018-05-31 10:00:00,148.16,150.18,147.96,148.69,545513.0,148.16,150.18,147.96,148.69,545513.0
2018-05-31 11:00:00,148.75,148.81,147.26,148.21,236566.0,148.75,148.81,147.26,148.21,236566.0
2018-05-31 12:00:00,148.21,148.21,146.17,146.38,319504.0,148.21,148.21,146.17,146.38,319504.0
2018-05-31 13:00:00,146.33,146.34,145.24,145.87,292439.0,146.33,146.34,145.24,145.87,292439.0
2018-05-31 14:00:00,145.98,146.89,144.67,145.47,224099.0,145.98,146.89,144.67,145.47,224099.0
2018-05-31 15:00:00,145.38,146.81,145.19,146.24,497242.0,145.38,146.81,145.19,146.24,497242.0
2018-06-01 09:30:00,147.24,148.12,145.53,147.63,175037.0,147.24,148.12,145.53,147.63,175037.0
2018-06-01 10:00:00,147.65,149.47,147.03,149.24,205831.0,147.65,149.47,147.03,149.24,205831.0
2018-06-01 11:00:00,149.27,149.83,148.74,149.05,147052.0,149.27,149.83,148.74,149.05,147052.0
2018-06-01 12:00:00,149.02,150.0,148.97,149.85,142867.0,149.02,150.0,148.97,149.85,142867.0
2018-06-01 13:00:00,149.87,150.33,149.85,150.02,133942.0,149.87,150.33,149.85,150.02,133942.0
2018-06-01 14:00:00,150.05,150.22,149.77,150.14,142293.0,150.05,150.22,149.77,150.14,142293.0
2018-06-01 15:00:00,150.13,150.15,149.8,150.01,406668.0,150.13,150.15,149.8,150.01,406668.0
2018-06-04 09:30:00,150.78,151.0,149.72,150.43,115394.0,150.78,151.0,149.72,150.43,115394.0
2018-06-04 10:00:00,150.38,151.31,149.96,150.23,136034.0,150.38,151.31,149.96,150.23,136034.0
2018-06-04 11:00:00,150.27,151.43,150.11,151.17,124260.0,150.27,151.43,150.11,151.17,124260.0
2018-06-04 12:00:00,151.14,151.15,150.28,150.54,104460.0,151.14,151.15,150.28,150.54,104460.0
2018-06-04 13:00:00,150.56,151.71,150.55,151.65,120851.0,150.56,151.71,150.55,151.65,120851.0
2018-06-04 14:00:00,151.63,152.0,151.02,151.77,123089.0,151.63,152.0,151.02,151.77,123089.0
2018-06-04 15:00:00,151.82,152.45,151.62,152.3,449889.0,151.82,152.45,151.62,152.3,449889.0
2018-06-05 09:30:00,152.43,154.15,151.82,154.15,135513.0,152.43,154.15,151.82,154.15,135513.0
2018-06-05 10:00:00,154.2,154.46,153.08,153.78,188678.0,154.2,154.46,153.08,153.78,188678.0
2018-06-05 11:00:00,153.87,154.95,153.7,154.95,366760.0,153.87,154.95,153.7,154.95,366760.0
2018-06-05 12:00:00,154.9,155.73,154.64,155.47,114962.0,154.9,155.73,154.64,155.47,114962.0
2018-06-05 13:00:00,155.46,155.79,155.36,155.66,187794.0,155.46,155.79,155.36,155.66,187794.0
2018-06-05 14:00:00,155.66,156.2,155.54,156.03,130410.0,155.66,156.2,155.54,156.03,130410.0
2018-06-05 15:00:00,156.04,156.28,155.69,155.92,427986.0,156.04,156.28,155.69,155.92,427986.0
2018-06-06 09:30:00,155.9,156.4,154.02,154.26,85510.0,155.9,156.4,154.02,154.26,85510.0
2018-06-06 10:00:00,154.35,155.87,154.05,155.44,95477.0,154.35,155.87,154.05,155.44,95477.0
2018-06-06 11:00:00,155.46,155.93,155.2,155.61,59213.0,155.46,155.93,155.2,155.61,59213.0
2018-06-06 12:00:00,155.59,155.8,155.33,155.56,49577.0,155.59,155.8,155.33,155.56,49577.0
2018-06-06 13:00:00,155.62,155.76,155.38,155.46,38834.0,155.62,155.76,155.38,155.46,38834.0
2018-06-06 14:00:00,155.44,156.28,155.44,156.15,42376.0,155.44,156.28,155.44,156.15,42376.0
2018-06-06 15:00:00,156.15,156.65,156.05,156.29,156492.0,156.15,156.65,156.05,156.29,156492.0
2018-06-07 09:30:00,156.62,157.8,156.07,157.48,71041.0,156.62,157.8,156.07,157.48,71041.0
2018-06-07 10:00:00,157.41,157.65,156.45,156.45,108497.0,157.41,157.65,156.45,156.45,108497.0
2018-06-07 11:00:00,156.5,157.28,155.65,155.75,56134.0,156.5,157.28,155.65,155.75,56134.0
2018-06-07 12:00:00,155.64,156.05,155.28,155.32,98283.0,155.64,156.05,155.28,155.32,98283.0
2018-06-07 13:00:00,155.36,155.67,155.19,155.36,63292.0,155.36,155.67,155.19,155.36,63292.0
2018-06-07 14:00:00,155.39,155.44,154.54,154.76,109341.0,155.39,155.44,154.54,154.76,109341.0
2018-06-07 15:00:00,154.8,155.23,154.17,154.6,163308.0,154.8,155.23,154.17,154.6,163308.0
2018-06-08 09:30:00,154.08,155.85,153.75,155.34,99238.0,154.08,155.85,153.75,155.34,99238.0
2018-06-08 10:00:00,155.41,156.84,155.15,155.97,78287.0,155.41,156.84,155.15,155.97,78287.0
2018-06-08 11:00:00,155.84,156.68,155.53,155.7,59846.0,155.84,156.68,155.53,155.7,59846.0
2018-06-08 12:00:00,155.62,156.13,155.47,156.13,44962.0,155.62,156.13,155.47,156.13,44962.0
2018-06-08 13:00:00,156.13,156.39,155.9,156.08,42346.0,156.13,156.39,155.9,156.08,42346.0
2018-06-08 14:00:00,156.15,156.24,155.71,155.8,37877.0,156.15,156.24,155.71,155.8,37877.0
2018-06-08 15:00:00,155.82,156.68,155.8,156.41,220999.0,155.82,156.68,155.8,156.41,220999.0
2018-06-11 09:30:00,156.61,158.23,155.61,156.01,73367.0,156.61,158.23,155.61,156.01,73367.0
2018-06-11 10:00:00,156.02,156.89,155.82,156.27,94039.0,156.02,156.89,155.82,156.27,94039.0
2018-06-11 11:00:00,156.36,156.9,156.19,156.52,38889.0,156.36,156.9,156.19,156.52,38889.0
2018-06-11 12:00:00,156.64,156.64,156.01,156.14,30625.0,156.64,156.64,156.01,156.14,30625.0
2018-06-11 13:00:00,156.09,156.17,155.7,155.95,36363.0,156.09,156.17,155.7,155.95,36363.0
2018-06-11 14:00:00,155.91,156.38,155.87,156.19,33982.0,155.91,156.38,155.87,156.19,33982.0
2018-06-11 15:00:00,156.21,156.57,155.99,156.03,90610.0,156.21,156.57,155.99,156.03,90610.0
2018-06-12 09:30:00,156.77,157.3,155.76,156.62,26683.0,156.77,157.3,155.76,156.62,26683.0
2018-06-12 10:00:00,156.56,157.46,156.27,157.32,65164.0,156.56,157.46,156.27,157.32,65164.0
2018-06-12 11:00:00,157.22,157.46,157.04,157.29,119592.0,157.22,157.46,157.04,157.29,119592.0
2018-06-12 12:00:00,157.35,157.4,156.86,157.15,32430.0,157.35,157.4,156.86,157.15,32430.0
2018-06-12 13:00:00,157.09,157.2,156.66,156.83,24099.0,157.09,157.2,156.66,156.83,24099.0
2018-06-12 14:00:00,156.8,156.83,155.93,155.93,47925.0,156.8,156.83,155.93,155.93,47925.0
2018-06-12 15:00:00,155.98,156.63,155.98,156.45,116601.0,155.98,156.63,155.98,156.45,116601.0
2018-06-13 09:30:00,156.8,158.07,155.81,155.81,43346.0,156.8,158.07,155.81,155.81,43346.0
2018-06-13 10:00:00,155.91,156.11,154.06,154.06,86971.0,155.91,156.11,154.06,154.06,86971.0
2018-06-13 11:00:00,154.17,155.06,153.76,154.87,144103.0,154.17,155.06,153.76,154.87,144103.0
2018-06-13 12:00:00,154.96,155.05,154.09,154.09,68478.0,154.96,155.05,154.09,154.09,68478.0
2018-06-13 13:00:00,154.09,154.39,153.55,154.39,66084.0,154.09,154.39,153.55,154.39,66084.0
2018-06-13 14:00:00,154.4,154.81,153.8,154.45,93958.0,154.4,154.81,153.8,154.45,93958.0
2018-06-13 15:00:00,154.47,154.96,154.19,154.32,126784.0,154.47,154.96,154.19,154.32,126784.0
2018-06-14 09:30:00,154.92,155.51,153.55,153.61,55548.0,154.92,155.51,153.55,153.61,55548.0
2018-06-14 10:00:00,153.71,153.79,152.37,153.1,150983.0,153.71,153.79,152.37,153.1,150983.0
2018-06-14 11:00:00,153.06,155.24,152.71,154.82,125304.0,153.06,155.24,152.71,154.82,125304.0
2018-06-14 12:00:00,154.89,155.39,154.43,155.33,69485.0,154.89,155.39,154.43,155.33,69485.0
2018-06-14 13:00:00,155.3,155.61,154.64,154.65,48203.0,155.3,155.61,154.64,154.65,48203.0
2018-06-14 14:00:00,154.66,155.06,154.23,154.45,96502.0,154.66,155.06,154.23,154.45,96502.0
2018-06-14 15:00:00,154.5,154.55,153.99,154.06,171571.0,154.5,154.55,153.99,154.06,171571.0
2018-06-15 09:30:00,152.92,154.29,152.51,153.22,61302.0,152.92,154.29,152.51,153.22,61302.0
2018-06-15 10:00:00,153.2,153.35,151.29,151.62,176830.0,153.2,153.35,151.29,151.62,176830.0
2018-06-15 11:00:00,151.67,152.01,150.98,151.9,186234.0,151.67,152.01,150.98,151.9,186234.0
2018-06-15 12:00:00,151.94,152.13,151.25,152.01,112600.0,151.94,152.13,151.25,152.01,112600.0
2018-06-15 13:00:00,151.96,153.31,151.96,153.26,160110.0,151.96,153.31,151.96,153.26,160110.0
2018-06-15 14:00:00,153.26,154.13,153.04,153.91,96423.0,153.26,154.13,153.04,153.91,96423.0
2018-06-15 15:00:00,153.91,154.34,153.44,154.18,343630.0,153.91,154.34,153.44,154.18,343630.0
2018-06-18 09:30:00,153.58,155.17,152.68,154.53,112154.0,153.58,155.17,152.68,154.53,112154.0
2018-06-18 10:00:00,154.38,154.75,153.54,154.15,68472.0,154.38,154.75,153.54,154.15,68472.0
2018-06-18 11:00:00,154.1,154.5,153.04,153.14,43333.0,154.1,154.5,153.04,153.14,43333.0
2018-06-18 12:00:00,153.12,153.42,152.73,152.93,35087.0,153.12,153.42,152.73,152.93,35087.0
2018-06-18 13:00:00,152.99,153.23,152.69,153.1,28643.0,152.99,153.23,152.69,153.1,28643.0
2018-06-18 14:00:00,153.14,154.1,152.99,154.08,46845.0,153.14,154.1,152.99,154.08,46845.0
2018-06-18 15:00:00,154.04,154.42,153.84,154.1,121901.0,154.04,154.42,153.84,154.1,121901.0
2018-06-19 09:30:00,152.84,154.06,152.84,152.89,78118.0,152.84,154.06,152.84,152.89,78118.0
2018-06-19 10:00:00,152.86,152.88,151.71,152.41,61255.0,152.86,152.88,151.71,152.41,61255.0
2018-06-19 11:00:00,152.36,153.02,152.24,152.75,32012.0,152.36,153.02,152.24,152.75,32012.0
2018-06-19 12:00:00,152.72,153.75,152.56,153.57,40482.0,152.72,153.75,152.56,153.57,40482.0
2018-06-19 13:00:00,153.55,153.55,153.11,153.28,21284.0,153.55,153.55,153.11,153.28,21284.0
2018-06-19 14:00:00,153.28,153.72,153.25,153.64,41648.0,153.28,153.72,153.25,153.64,41648.0
2018-06-19 15:00:00,153.57,153.63,153.23,153.62,103069.0,153.57,153.63,153.23,153.62,103069.0
2018-06-20 09:30:00,153.65,153.85,152.27,152.35,23376.0,153.65,153.85,152.27,152.35,23376.0
2018-06-20 10:00:00,152.3,153.89,152.06,153.34,131514.0,152.3,153.89,152.06,153.34,131514.0
2018-06-20 11:00:00,153.34,153.5,152.97,153.31,81734.0,153.34,153.5,152.97,153.31,81734.0
2018-06-20 12:00:00,153.27,153.36,152.73,152.81,48839.0,153.27,153.36,152.73,152.81,48839.0
2018-06-20 13:00:00,152.84,152.91,152.36,152.5,43811.0,152.84,152.91,152.36,152.5,43811.0
2018-06-20 14:00:00,152.5,152.7,152.33,152.52,56146.0,152.5,152.7,152.33,152.52,56146.0
2018-06-20 15:00:00,152.5,152.91,152.36,152.47,252853.0,152.5,152.91,152.36,152.47,252853.0
2018-06-21 09:30:00,149.99,152.03,149.39,150.98,84638.0,149.99,152.03,149.39,150.98,84638.0
2018-06-21 10:00:00,151.03,151.56,150.52,151.23,77878.0,151.03,151.56,150.52,151.23,77878.0
2018-06-21 11:00:00,151.23,152.33,151.01,152.08,49010.0,151.23,152.33,151.01,152.08,49010.0
2018-06-21 12:00:00,151.99,152.03,151.5,151.5,50212.0,151.99,152.03,151.5,151.5,50212.0
2018-06-21 13:00:00,151.46,151.76,151.1,151.44,29457.0,151.46,151.76,151.1,151.44,29457.0
2018-06-21 14:00:00,151.44,152.02,151.39,151.99,42949.0,151.44,152.02,151.39,151.99,42949.0
2018-06-21 15:00:00,151.96,152.45,151.64,152.15,230374.0,151.96,152.45,151.64,152.15,230374.0
2018-06-22 09:30:00,152.39,152.64,151.42,151.57,54597.0,152.39,152.64,151.42,151.57,54597.0
2018-06-22 10:00:00,151.57,151.65,150.04,150.09,113932.0,151.57,151.65,150.04,150.09,113932.0
2018-06-22 11:00:00,150.01,150.77,149.8,150.35,104421.0,150.01,150.77,149.8,150.35,104421.0
2018-06-22 12:00:00,150.41,150.8,148.58,148.65,102953.0,150.41,150.8,148.58,148.65,102953.0
2018-06-22 13:00:00,148.65,148.94,147.92,148.82,92037.0,148.65,148.94,147.92,148.82,92037.0
2018-06-22 14:00:00,148.76,149.93,148.7,149.56,79639.0,148.76,149.93,148.7,149.56,79639.0
2018-06-22 15:00:00,149.54,150.0,148.99,149.6,304365.0,149.54,150.0,148.99,149.6,304365.0
2018-06-25 09:30:00,151.16,151.48,149.92,149.92,119106.0,151.16,151.48,149.92,149.92,119106.0
2018-06-25 10:00:00,149.95,150.09,148.61,149.06,82288.0,149.95,150.09,148.61,149.06,82288.0
2018-06-25 11:00:00,149.06,149.51,148.4,149.14,41643.0,149.06,149.51,148.4,149.14,41643.0
2018-06-25 12:00:00,149.18,149.51,148.37,149.37,38837.0,149.18,149.51,148.37,149.37,38837.0
2018-06-25 13:00:00,149.32,149.49,148.68,149.24,59968.0,149.32,149.49,148.68,149.24,59968.0
2018-06-25 14:00:00,149.24,149.43,148.45,148.81,85850.0,149.24,149.43,148.45,148.81,85850.0
2018-06-25 15:00:00,148.79,149.63,148.61,149.26,181705.0,148.79,149.63,148.61,149.26,181705.0
2018-06-26 09:30:00,148.97,150.31,148.97,150.09,24595.0,148.97,150.31,148.97,150.09,24595.0
2018-06-26 10:00:00,150.13,150.84,149.8,150.28,101853.0,150.13,150.84,149.8,150.28,101853.0
2018-06-26 11:00:00,150.16,150.4,149.99,150.22,60322.0,150.16,150.4,149.99,150.22,60322.0
2018-06-26 12:00:00,150.15,150.33,149.95,150.19,62934.0,150.15,150.33,149.95,150.19,62934.0
2018-06-26 13:00:00,150.19,150.35,149.99,150.19,56228.0,150.19,150.35,149.99,150.19,56228.0
2018-06-26 14:00:00,150.18,151.16,150.13,151.1,63439.0,150.18,151.16,150.13,151.1,63439.0
2018-06-26 15:00:00,151.12,152.2,151.06,151.62,207830.0,151.12,152.2,151.06,151.62,207830.0
2018-06-27 09:30:00,152.58,154.6,151.93,154.55,43685.0,152.58,154.6,151.93,154.55,43685.0
2018-06-27 10:00:00,154.48,155.98,153.64,153.84,167108.0,154.48,155.98,153.64,153.84,167108.0
2018-06-27 11:00:00,153.78,154.36,152.83,153.46,86860.0,153.78,154.36,152.83,153.46,86860.0
2018-06-27 12:00:00,153.4,154.13,152.25,152.33,98756.0,153.4,154.13,152.25,152.33,98756.0
2018-06-27 13:00:00,152.27,152.39,151.31,151.93,135319.0,152.27,152.39,151.31,151.93,135319.0
2018-06-27 14:00:00,151.98,152.23,151.31,151.35,86859.0,151.98,152.23,151.31,151.35,86859.0
2018-06-27 15:00:00,151.4,151.56,150.55,150.64,179967.0,151.4,151.56,150.55,150.64,179967.0
2018-06-28 09:30:00,150.59,152.61,150.52,152.0,26125.0,150.59,152.61,150.52,152.0,26125.0
2018-06-28 10:00:00,152.08,152.3,150.19,150.79,78707.0,152.08,152.3,150.19,150.79,78707.0
2018-06-28 11:00:00,150.88,151.28,150.73,150.95,49720.0,150.88,151.28,150.73,150.95,49720.0
2018-06-28 12:00:00,150.94,151.57,150.87,151.57,44659.0,150.94,151.57,150.87,151.57,44659.0
2018-06-28 13:00:00,151.63,152.2,151.54,152.13,51856.0,151.63,152.2,151.54,152.13,51856.0
2018-06-28 14:00:00,152.07,152.25,151.69,151.99,76862.0,152.07,152.25,151.69,151.99,76862.0
2018-06-28 15:00:00,152.02,152.65,151.81,151.99,235401.0,152.02,152.65,151.81,151.99,235401.0
2018-06-29 09:30:00,152.49,153.51,152.09,152.97,42131.0,152.49,153.51,152.09,152.97,42131.0
2018-06-29 10:00:00,152.86,153.08,151.75,152.81,84572.0,152.86,153.08,151.75,152.81,84572.0
2018-06-29 11:00:00,152.73,152.75,151.26,151.35,125026.0,152.73,152.75,151.26,151.35,125026.0
2018-06-29 12:00:00,151.32,151.65,150.67,151.49,70883.0,151.32,151.65,150.67,151.49,70883.0
2018-06-29 13:00:00,151.49,151.5,150.67,150.67,66935.0,151.49,151.5,150.67,150.67,66935.0
2018-06-29 14:00:00,150.78,151.52,150.55,151.47,60821.0,150.78,151.52,150.55,151.47,60821.0
2018-06-29 15:00:00,151.59,151.71,150.59,150.59,209558.0,151.59,151.71,150.59,150.59,209558.0
2018-07-02 09:30:00,149.14,150.15,147.47,148.35,43959.0,149.14,150.15,147.47,148.35,43959.0
2018-07-02 10:00:00,148.32,149.77,147.62,148.4,109575.0,148.32,149.77,147.62,148.4,109575.0
2018-07-02 11:00:00,148.43,148.64,147.69,148.42,94654.0,148.43,148.64,147.69,148.42,94654.0
2018-07-02 12:00:00,148.39,149.26,148.11,149.24,74752.0,148.39,149.26,148.11,149.24,74752.0
2018-07-02 13:00:00,149.27,149.45,148.77,149.35,63960.0,149.27,149.45,148.77,149.35,63960.0
2018-07-02 14:00:00,149.35,149.55,149.01,149.03,41071.0,149.35,149.55,149.01,149.03,41071.0
2018-07-02 15:00:00,149.0,149.53,148.79,149.32,119977.0,149.0,149.53,148.79,149.32,119977.0
2018-07-03 09:30:00,149.93,150.99,149.79,150.68,44612.0,149.93,150.99,149.79,150.68,44612.0
2018-07-03 10:00:00,150.64,151.83,149.88,150.71,214798.0,150.64,151.83,149.88,150.71,214798.0
2018-07-03 11:00:00,150.75,152.22,150.38,151.16,126701.0,150.75,152.22,150.38,151.16,126701.0
2018-07-03 12:00:00,151.19,151.48,149.7,150.16,104812.0,151.19,151.48,149.7,150.16,104812.0
2018-07-05 09:30:00,150.9,151.35,150.08,150.21,30963.0,150.9,151.35,150.08,150.21,30963.0
2018-07-05 10:00:00,150.06,150.22,148.51,148.57,46859.0,150.06,150.22,148.51,148.57,46859.0
2018-07-05 11:00:00,148.72,149.75,148.54,148.94,66059.0,148.72,149.75,148.54,148.94,66059.0
2018-07-05 12:00:00,148.87,150.03,148.87,150.03,34991.0,148.87,150.03,148.87,150.03,34991.0
2018-07-05 13:00:00,150.0,150.23,149.53,149.64,28019.0,150.0,150.23,149.53,149.64,28019.0
2018-07-05 14:00:00,149.61,150.21,149.29,150.21,45725.0,149.61,150.21,149.29,150.21,45725.0
2018-07-05 15:00:00,150.21,150.43,149.72,150.2,83989.0,150.21,150.43,149.72,150.2,83989.0
2018-07-06 09:30:00,149.94,151.58,149.61,151.06,20078.0,149.94,151.58,149.61,151.06,20078.0
2018-07-06 10:00:00,150.9,151.11,150.37,150.99,33607.0,150.9,151.11,150.37,150.99,33607.0
2018-07-06 11:00:00,150.89,151.1,150.24,150.27,43335.0,150.89,151.1,150.24,150.27,43335.0
2018-07-06 12:00:00,150.28,150.87,150.12,150.87,26886.0,150.28,150.87,150.12,150.87,26886.0
2018-07-06 13:00:00,150.87,151.4,150.71,151.39,23287.0,150.87,151.4,150.71,151.39,23287.0
2018-07-06 14:00:00,151.4,151.64,150.96,151.24,53515.0,151.4,151.64,150.96,151.24,53515.0
2018-07-06 15:00:00,151.23,151.38,150.92,151.12,97491.0,151.23,151.38,150.92,151.12,97491.0
2018-07-09 09:30:00,152.01,152.52,150.63,150.88,52522.0,152.01,152.52,150.63,150.88,52522.0
2018-07-09 10:00:00,150.86,151.07,149.37,150.07,58153.0,150.86,151.07,149.37,150.07,58153.0
2018-07-09 11:00:00,150.07,150.15,149.51,150.07,42037.0,150.07,150.15,149.51,150.07,42037.0
2018-07-09 12:00:00,150.02,150.16,149.64,149.93,30216.0,150.02,150.16,149.64,149.93,30216.0
2018-07-09 13:00:00,149.89,150.36,149.87,150.22,50851.0,149.89,150.36,149.87,150.22,50851.0
2018-07-09 14:00:00,150.25,150.61,150.23,150.42,29216.0,150.25,150.61,150.23,150.42,29216.0
2018-07-09 15:00:00,150.39,150.84,150.35,150.75,88210.0,150.39,150.84,150.35,150.75,88210.0
2018-07-10 09:30:00,150.92,151.15,149.72,149.94,46591.0,150.92,151.15,149.72,149.94,46591.0
2018-07-10 10:00:00,149.8,150.7,149.53,150.35,33264.0,149.8,150.7,149.53,150.35,33264.0
2018-07-10 11:00:00,150.35,150.35,149.59,149.83,37505.0,150.35,150.35,149.59,149.83,37505.0
2018-07-10 12:00:00,149.77,150.47,149.74,150.34,36429.0,149.77,150.47,149.74,150.34,36429.0
2018-07-10 13:00:00,150.34,150.35,149.47,149.75,64678.0,150.34,150.35,149.47,149.75,64678.0
2018-07-10 14:00:00,149.77,150.11,149.66,150.0,49015.0,149.77,150.11,149.66,150.0,49015.0
2018-07-10 15:00:00,149.96,150.69,149.91,150.64,72359.0,149.96,150.69,149.91,150.64,72359.0
2018-07-11 09:30:00,150.05,150.05,147.83,148.33,67291.0,150.05,150.05,147.83,148.33,67291.0
2018-07-11 10:00:00,148.57,149.97,148.1,149.53,53459.0,148.57,149.97,148.1,149.53,53459.0
2018-07-11 11:00:00,149.52,149.75,148.75,149.25,67583.0,149.52,149.75,148.75,149.25,67583.0
2018-07-11 12:00:00,149.31,149.32,148.6,148.95,23924.0,149.31,149.32,148.6,148.95,23924.0
2018-07-11 13:00:00,149.0,149.01,148.65,149.01,12707.0,149.0,149.01,148.65,149.01,12707.0
2018-07-11 14:00:00,149.02,149.16,148.81,149.06,20740.0,149.02,149.16,148.81,149.06,20740.0
2018-07-11 15:00:00,149.06,149.07,148.57,148.79,79927.0,149.06,149.07,148.57,148.79,79927.0
2018-07-12 09:30:00,148.69,149.61,147.34,147.97,56632.0,148.69,149.61,147.34,147.97,56632.0
2018-07-12 10:00:00,147.91,148.44,146.65,147.37,75846.0,147.91,148.44,146.65,147.37,75846.0
2018-07-12 11:00:00,147.38,147.38,146.63,146.86,81467.0,147.38,147.38,146.63,146.86,81467.0
2018-07-12 12:00:00,146.77,147.77,146.72,147.77,22453.0,146.77,147.77,146.72,147.77,22453.0
2018-07-12 13:00:00,147.76,148.09,147.57,147.72,17158.0,147.76,148.09,147.57,147.72,17158.0
2018-07-12 14:00:00,147.69,148.15,147.66,148.01,26106.0,147.69,148.15,147.66,148.01,26106.0
2018-07-12 15:00:00,147.99,148.23,147.7,147.99,94364.0,147.99,148.23,147.7,147.99,94364.0
2018-07-13 09:30:00,147.8,149.21,147.38,148.91,20506.0,147.8,149.21,147.38,148.91,20506.0
2018-07-13 10:00:00,148.99,150.22,148.97,149.48,79043.0,148.99,150.22,148.97,149.48,79043.0
2018-07-13 11:00:00,149.38,150.19,149.24,150.17,45937.0,149.38,150.19,149.24,150.17,45937.0
2018-07-13 12:00:00,150.17,150.97,150.02,150.68,89199.0,150.17,150.97,150.02,150.68,89199.0
2018-07-13 13:00:00,150.66,151.36,150.34,151.22,71792.0,150.66,151.36,150.34,151.22,71792.0
2018-07-13 14:00:00,151.31,151.43,150.82,151.09,60497.0,151.31,151.43,150.82,151.09,60497.0
2018-07-13 15:00:00,151.08,151.38,150.92,151.2,211284.0,151.08,151.38,150.92,151.2,211284.0
2018-07-16 09:30:00,151.66,152.34,149.06,150.03,55591.0,151.66,152.34,149.06,150.03,55591.0
2018-07-16 10:00:00,149.84,150.32,148.85,149.56,107254.0,149.84,150.32,148.85,149.56,107254.0
2018-07-16 11:00:00,149.6,149.9,149.04,149.48,57247.0,149.6,149.9,149.04,149.48,57247.0
2018-07-16 12:00:00,149.51,149.63,149.03,149.04,53243.0,149.51,149.63,149.03,149.04,53243.0
2018-07-16 13:00:00,149.16,149.28,148.81,148.87,42915.0,149.16,149.28,148.81,148.87,42915.0
2018-07-16 14:00:00,148.92,149.4,148.74,148.91,73179.0,148.92,149.4,148.74,148.91,73179.0
2018-07-16 15:00:00,148.95,149.37,148.78,149.14,110076.0,148.95,149.37,148.78,149.14,110076.0
2018-07-17 09:30:00,148.99,150.68,148.0,150.68,46358.0,148.99,150.68,148.0,150.68,46358.0
2018-07-17 10:00:00,150.68,152.24,150.25,151.74,74304.0,150.68,152.24,150.25,151.74,74304.0
2018-07-17 11:00:00,151.8,152.38,151.55,152.38,93015.0,151.8,152.38,151.55,152.38,93015.0
2018-07-17 12:00:00,152.32,152.68,151.97,152.63,48747.0,152.32,152.68,151.97,152.63,48747.0
2018-07-17 13:00:00,152.66,153.23,152.57,153.15,69796.0,152.66,153.23,152.57,153.15,69796.0
2018-07-17 14:00:00,153.14,153.62,153.0,153.45,87940.0,153.14,153.62,153.0,153.45,87940.0
2018-07-17 15:00:00,153.5,154.14,153.3,153.3,199250.0,153.5,154.14,153.3,153.3,199250.0
2018-07-18 09:30:00,153.4,154.53,152.59,152.72,28007.0,153.4,154.53,152.59,152.72,28007.0
2018-07-18 10:00:00,152.6,153.38,151.98,152.73,57033.0,152.6,153.38,151.98,152.73,57033.0
2018-07-18 11:00:00,152.73,153.95,152.62,153.5,77490.0,152.73,153.95,152.62,153.5,77490.0
2018-07-18 12:00:00,153.62,153.73,152.96,153.61,54908.0,153.62,153.73,152.96,153.61,54908.0
2018-07-18 13:00:00,153.68,153.95,153.45,153.74,28383.0,153.68,153.95,153.45,153.74,28383.0
2018-07-18 14:00:00,153.67,153.84,153.48,153.75,26885.0,153.67,153.84,153.48,153.75,26885.0
2018-07-18 15:00:00,153.72,154.52,153.69,154.31,132941.0,153.72,154.52,153.69,154.31,132941.0
2018-07-19 09:30:00,154.39,154.94,153.95,154.77,15921.0,154.39,154.94,153.95,154.77,15921.0
2018-07-19 10:00:00,154.82,156.43,154.59,156.14,109585.0,154.82,156.43,154.59,156.14,109585.0
2018-07-19 11:00:00,156.15,156.92,155.79,156.01,45700.0,156.15,156.92,155.79,156.01,45700.0
2018-07-19 12:00:00,156.02,156.47,155.97,156.02,23259.0,156.02,156.47,155.97,156.02,23259.0
2018-07-19 13:00:00,155.98,156.58,155.88,156.12,37149.0,155.98,156.58,155.88,156.12,37149.0
2018-07-19 14:00:00,156.21,156.35,155.67,155.97,39027.0,156.21,156.35,155.67,155.97,39027.0
2018-07-19 15:00:00,156.0,156.76,155.65,156.4,125495.0,156.0,156.76,155.65,156.4,125495.0
2018-07-20 09:30:00,156.07,156.69,155.3,156.62,32486.0,156.07,156.69,155.3,156.62,32486.0
2018-07-20 10:00:00,156.49,156.95,155.64,155.78,60256.0,156.49,156.95,155.64,155.78,60256.0
2018-07-20 11:00:00,155.83,156.06,155.38,155.57,35181.0,155.83,156.06,155.38,155.57,35181.0
2018-07-20 12:00:00,155.72,156.24,155.7,156.01,25444.0,155.72,156.24,155.7,156.01,25444.0
2018-07-20 13:00:00,156.02,156.15,155.14,155.14,40192.0,156.02,156.15,155.14,155.14,40192.0
2018-07-20 14:00:00,155.11,155.43,154.77,155.02,22809.0,155.11,155.43,154.77,155.02,22809.0
2018-07-20 15:00:00,155.09,155.14,154.5,154.65,78951.0,155.09,155.14,154.5,154.65,78951.0
2018-07-23 09:30:00,154.71,156.57,154.71,156.51,40258.0,154.71,156.57,154.71,156.51,40258.0
2018-07-23 10:00:00,156.39,156.69,155.16,156.56,89180.0,156.39,156.69,155.16,156.56,89180.0
2018-07-23 11:00:00,156.55,157.45,156.07,157.31,77237.0,156.55,157.45,156.07,157.31,77237.0
2018-07-23 12:00:00,157.21,157.99,157.11,157.5,64195.0,157.21,157.99,157.11,157.5,64195.0
2018-07-23 13:00:00,157.55,158.01,157.55,157.91,95037.0,157.55,158.01,157.55,157.91,95037.0
2018-07-23 14:00:00,157.91,158.96,157.74,158.75,108763.0,157.91,158.96,157.74,158.75,108763.0
2018-07-23 15:00:00,158.75,158.96,157.81,158.0,179278.0,158.75,158.96,157.81,158.0,179278.0
2018-07-24 09:30:00,158.3,158.73,155.69,156.32,108936.0,158.3,158.73,155.69,156.32,108936.0
2018-07-24 10:00:00,156.32,156.32,153.2,153.27,79430.0,156.32,156.32,153.2,153.27,79430.0
2018-07-24 11:00:00,153.26,154.44,153.1,153.97,48545.0,153.26,154.44,153.1,153.97,48545.0
2018-07-24 12:00:00,154.02,154.18,153.08,153.08,44877.0,154.02,154.18,153.08,153.08,44877.0
2018-07-24 13:00:00,153.13,153.18,151.82,152.17,50395.0,153.13,153.18,151.82,152.17,50395.0
2018-07-24 14:00:00,152.11,152.42,152.03,152.13,37496.0,152.11,152.42,152.03,152.13,37496.0
2018-07-24 15:00:00,152.24,152.92,152.2,152.72,140104.0,152.24,152.92,152.2,152.72,140104.0
2018-07-25 09:30:00,152.12,153.85,151.25,153.29,48531.0,152.12,153.85,151.25,153.29,48531.0
2018-07-25 10:00:00,153.49,153.5,151.42,151.92,65493.0,153.49,153.5,151.42,151.92,65493.0
2018-07-25 11:00:00,151.83,152.21,151.54,151.97,54750.0,151.83,152.21,151.54,151.97,54750.0
2018-07-25 12:00:00,152.01,152.3,151.64,152.21,41476.0,152.01,152.3,151.64,152.21,41476.0
2018-07-25 13:00:00,152.21,152.5,151.76,151.83,35956.0,152.21,152.5,151.76,151.83,35956.0
2018-07-25 14:00:00,151.9,152.1,151.57,152.08,35282.0,151.9,152.1,151.57,152.08,35282.0
2018-07-25 15:00:00,152.08,153.29,151.88,153.03,94508.0,152.08,153.29,151.88,153.03,94508.0
2018-07-26 09:30:00,153.48,155.31,152.8,154.33,28138.0,153.48,155.31,152.8,154.33,28138.0
2018-07-26 10:00:00,154.43,154.97,153.52,153.93,60915.0,154.43,154.97,153.52,153.93,60915.0
2018-07-26 11:00:00,153.89,154.04,153.36,153.49,34582.0,153.89,154.04,153.36,153.49,34582.0
2018-07-26 12:00:00,153.49,153.57,152.05,152.05,30099.0,153.49,153.57,152.05,152.05,30099.0
2018-07-26 13:00:00,152.01,152.15,151.59,151.75,70518.0,152.01,152.15,151.59,151.75,70518.0
2018-07-26 14:00:00,151.76,152.25,151.58,152.2,33024.0,151.76,152.25,151.58,152.2,33024.0
2018-07-26 15:00:00,152.23,153.04,152.18,152.84,99335.0,152.23,153.04,152.18,152.84,99335.0
2018-07-27 09:30:00,153.44,153.44,151.09,151.83,18170.0,153.44,153.44,151.09,151.83,18170.0
2018-07-27 10:00:00,151.8,151.95,150.04,150.49,26694.0,151.8,151.95,150.04,150.49,26694.0
2018-07-27 11:00:00,150.37,150.72,149.92,150.4,28001.0,150.37,150.72,149.92,150.4,28001.0
2018-07-27 12:00:00,150.41,150.94,149.99,150.08,43538.0,150.41,150.94,149.99,150.08,43538.0
2018-07-27 13:00:00,150.03,151.23,149.98,151.16,69257.0,150.03,151.23,149.98,151.16,69257.0
2018-07-27 14:00:00,151.08,151.08,150.44,150.49,60952.0,151.08,151.08,150.44,150.49,60952.0
2018-07-27 15:00:00,150.54,150.59,149.55,149.88,111585.0,150.54,150.59,149.55,149.88,111585.0
2018-07-30 09:30:00,149.88,152.48,149.88,152.26,52315.0,149.88,152.48,149.88,152.26,52315.0
2018-07-30 10:00:00,152.25,153.48,151.96,152.82,133376.0,152.25,153.48,151.96,152.82,133376.0
2018-07-30 11:00:00,152.63,153.03,152.19,152.37,60398.0,152.63,153.03,152.19,152.37,60398.0
2018-07-30 12:00:00,152.25,152.25,149.7,149.76,82484.0,152.25,152.25,149.7,149.76,82484.0
2018-07-30 13:00:00,149.8,150.11,149.39,150.11,46638.0,149.8,150.11,149.39,150.11,46638.0
2018-07-30 14:00:00,150.1,151.01,149.98,150.75,42844.0,150.1,151.01,149.98,150.75,42844.0
2018-07-30 15:00:00,150.64,151.01,150.46,150.75,85149.0,150.64,151.01,150.46,150.75,85149.0
2018-07-31 09:30:00,151.1,151.66,149.86,150.23,26501.0,151.1,151.66,149.86,150.23,26501.0
2018-07-31 10:00:00,150.47,151.99,149.87,151.91,64654.0,150.47,151.99,149.87,151.91,64654.0
2018-07-31 11:00:00,152.07,152.75,151.7,152.75,32589.0,152.07,152.75,151.7,152.75,32589.0
2018-07-31 12:00:00,152.72,152.98,152.34,152.89,25363.0,152.72,152.98,152.34,152.89,25363.0
2018-07-31 13:00:00,152.89,153.17,152.56,153.15,31219.0,152.89,153.17,152.56,153.15,31219.0
2018-07-31 14:00:00,153.21,153.29,152.91,152.96,23533.0,153.21,153.29,152.91,152.96,23533.0
2018-07-31 15:00:00,152.95,153.25,152.65,152.78,86297.0,152.95,153.25,152.65,152.78,86297.0
2018-08-01 09:30:00,152.53,153.49,152.17,152.75,48051.0,152.53,153.49,152.17,152.75,48051.0
2018-08-01 10:00:00,152.49,152.73,150.77,150.99,80880.0,152.49,152.73,150.77,150.99,80880.0
2018-08-01 11:00:00,150.87,150.96,149.92,149.94,78130.0,150.87,150.96,149.92,149.94,78130.0
2018-08-01 12:00:00,149.86,150.38,149.67,150.17,43288.0,149.86,150.38,149.67,150.17,43288.0
2018-08-01 13:00:00,150.18,151.14,150.15,150.84,24921.0,150.18,151.14,150.15,150.84,24921.0
2018-08-01 14:00:00,150.83,151.43,150.54,151.14,36324.0,150.83,151.43,150.54,151.14,36324.0
2018-08-01 15:00:00,151.22,151.64,151.04,151.09,83976.0,151.22,151.64,151.04,151.09,83976.0
2018-08-02 09:30:00,150.39,153.75,149.7,152.38,56634.0,150.39,153.75,149.7,152.38,56634.0
2018-08-02 10:00:00,152.37,154.94,152.2,154.6,85435.0,152.37,154.94,152.2,154.6,85435.0
2018-08-02 11:00:00,154.71,154.94,153.21,154.0,52588.0,154.71,154.94,153.21,154.0,52588.0
2018-08-02 12:00:00,153.96,155.17,153.61,155.0,100579.0,153.96,155.17,153.61,155.0,100579.0
2018-08-02 13:00:00,154.81,155.75,154.81,155.71,37404.0,154.81,155.75,154.81,155.71,37404.0
2018-08-02 14:00:00,155.69,155.93,155.37,155.86,28853.0,155.69,155.93,155.37,155.86,28853.0
2018-08-02 15:00:00,155.79,156.08,155.41,155.66,91474.0,155.79,156.08,155.41,155.66,91474.0
2018-08-03 09:30:00,155.85,156.29,155.26,155.57,38100.0,155.85,156.29,155.26,155.57,38100.0
2018-08-03 10:00:00,155.51,157.0,154.81,155.34,106850.0,155.51,157.0,154.81,155.34,106850.0
2018-08-03 11:00:00,155.65,155.65,154.29,154.29,54972.0,155.65,155.65,154.29,154.29,54972.0
2018-08-03 12:00:00,154.49,154.75,153.84,154.53,26704.0,154.49,154.75,153.84,154.53,26704.0
2018-08-03 13:00:00,154.34,154.58,153.94,154.02,41715.0,154.34,154.58,153.94,154.02,41715.0
2018-08-03 14:00:00,153.87,154.12,153.21,154.08,70037.0,153.87,154.12,153.21,154.08,70037.0
2018-08-03 15:00:00,154.06,154.64,153.96,154.11,100581.0,154.06,154.64,153.96,154.11,100581.0
2018-08-06 09:30:00,154.08,154.64,151.52,153.98,71759.0,154.08,154.64,151.52,153.98,71759.0
2018-08-06 10:00:00,153.55,155.41,153.47,154.68,26948.0,153.55,155.41,153.47,154.68,26948.0
2018-08-06 11:00:00,154.47,154.81,153.95,154.25,66274.0,154.47,154.81,153.95,154.25,66274.0
2018-08-06 12:00:00,154.18,155.12,154.12,154.97,35869.0,154.18,155.12,154.12,154.97,35869.0
2018-08-06 13:00:00,154.97,155.01,154.53,154.66,18112.0,154.97,155.01,154.53,154.66,18112.0
2018-08-06 14:00:00,154.54,155.19,154.52,155.0,14417.0,154.54,155.19,154.52,155.0,14417.0
2018-08-06 15:00:00,155.02,155.59,154.55,155.28,59281.0,155.02,155.59,154.55,155.28,59281.0
2018-08-07 09:30:00,155.59,156.08,154.38,154.89,20591.0,155.59,156.08,154.38,154.89,20591.0
2018-08-07 10:00:00,155.02,156.07,154.3,155.86,49673.0,155.02,156.07,154.3,155.86,49673.0
2018-08-07 11:00:00,155.79,156.63,155.67,156.5,20866.0,155.79,156.63,155.67,156.5,20866.0
2018-08-07 12:00:00,156.63,157.15,156.43,156.87,31353.0,156.63,157.15,156.43,156.87,31353.0
2018-08-07 13:00:00,156.83,156.84,156.21,156.34,13985.0,156.83,156.84,156.21,156.34,13985.0
2018-08-07 14:00:00,156.28,156.71,156.13,156.68,51122.0,156.28,156.71,156.13,156.68,51122.0
2018-08-07 15:00:00,156.64,157.09,156.39,156.62,80454.0,156.64,157.09,156.39,156.62,80454.0
2018-08-08 09:30:00,156.39,157.63,156.16,157.37,31377.0,156.39,157.63,156.16,157.37,31377.0
2018-08-08 10:00:00,157.53,157.53,155.93,156.72,54488.0,157.53,157.53,155.93,156.72,54488.0
2018-08-08 11:00:00,156.72,157.1,156.01,157.04,33281.0,156.72,157.1,156.01,157.04,33281.0
2018-08-08 12:00:00,157.08,157.79,157.04,157.05,53988.0,157.08,157.79,157.04,157.05,53988.0
2018-08-08 13:00:00,157.1,157.35,156.89,157.15,50683.0,157.1,157.35,156.89,157.15,50683.0
2018-08-08 14:00:00,157.08,157.57,157.07,157.19,34652.0,157.08,157.57,157.07,157.19,34652.0
2018-08-08 15:00:00,157.2,158.04,157.14,157.61,138326.0,157.2,158.04,157.14,157.61,138326.0
2018-08-09 09:30:00,158.36,159.81,157.48,159.63,57530.0,158.36,159.81,157.48,159.63,57530.0
2018-08-09 10:00:00,159.74,160.67,159.38,160.05,90906.0,159.74,160.67,159.38,160.05,90906.0
2018-08-09 11:00:00,160.05,160.12,159.42,159.86,36051.0,160.05,160.12,159.42,159.86,36051.0
2018-08-09 12:00:00,159.92,159.99,159.31,159.78,50404.0,159.92,159.99,159.31,159.78,50404.0
2018-08-09 13:00:00,159.86,160.32,159.41,160.19,24634.0,159.86,160.32,159.41,160.19,24634.0
2018-08-09 14:00:00,160.13,160.16,159.26,159.34,44252.0,160.13,160.16,159.26,159.34,44252.0
2018-08-09 15:00:00,159.37,159.73,159.17,159.31,88604.0,159.37,159.73,159.17,159.31,88604.0
2018-08-10 09:30:00,158.34,159.93,158.0,158.29,26922.0,158.34,159.93,158.0,158.29,26922.0
2018-08-10 10:00:00,158.17,160.46,158.12,159.92,75724.0,158.17,160.46,158.12,159.92,75724.0
2018-08-10 11:00:00,159.76,160.77,159.7,160.62,27631.0,159.76,160.77,159.7,160.62,27631.0
2018-08-10 12:00:00,160.67,160.67,159.58,160.36,35437.0,160.67,160.67,159.58,160.36,35437.0
2018-08-10 13:00:00,160.2,160.24,159.33,159.33,17421.0,160.2,160.24,159.33,159.33,17421.0
2018-08-10 14:00:00,159.35,159.43,158.61,158.77,34207.0,159.35,159.43,158.61,158.77,34207.0
2018-08-10 15:00:00,158.88,159.65,158.75,159.48,74208.0,158.88,159.65,158.75,159.48,74208.0
2018-08-13 09:30:00,162.1,163.25,160.05,160.62,82785.0,162.1,163.25,160.05,160.62,82785.0
2018-08-13 10:00:00,160.71,161.82,160.17,160.17,89511.0,160.71,161.82,160.17,160.17,89511.0
2018-08-13 11:00:00,160.15,160.33,159.09,159.45,40684.0,160.15,160.33,159.09,159.45,40684.0
2018-08-13 12:00:00,159.5,160.01,159.27,159.49,72149.0,159.5,160.01,159.27,159.49,72149.0
2018-08-13 13:00:00,159.39,159.91,159.38,159.61,32904.0,159.39,159.91,159.38,159.61,32904.0
2018-08-13 14:00:00,159.52,160.48,159.52,160.36,33415.0,159.52,160.48,159.52,160.36,33415.0
2018-08-13 15:00:00,160.35,160.41,159.93,160.13,124711.0,160.35,160.41,159.93,160.13,124711.0
2018-08-14 09:30:00,160.18,160.9,160.12,160.89,38033.0,160.18,160.9,160.12,160.89,38033.0
2018-08-14 10:00:00,160.96,163.73,160.95,163.52,100225.0,160.96,163.73,160.95,163.52,100225.0
2018-08-14 11:00:00,163.45,164.9,163.3,164.03,87500.0,163.45,164.9,163.3,164.03,87500.0
2018-08-14 12:00:00,164.07,165.09,164.07,164.87,76136.0,164.07,165.09,164.07,164.87,76136.0
2018-08-14 13:00:00,164.87,165.79,164.78,165.3,59876.0,164.87,165.79,164.78,165.3,59876.0
2018-08-14 14:00:00,165.17,165.98,165.16,165.95,69240.0,165.17,165.98,165.16,165.95,69240.0
2018-08-14 15:00:00,165.91,166.46,165.72,166.2,261134.0,165.91,166.46,165.72,166.2,261134.0
2018-08-15 09:30:00,164.35,164.88,162.46,162.7,144399.0,164.35,164.88,162.46,162.7,144399.0
2018-08-15 10:00:00,162.84,162.97,161.06,161.91,131156.0,162.84,162.97,161.06,161.91,131156.0
2018-08-15 11:00:00,161.84,163.03,161.66,162.39,84363.0,161.84,163.03,161.66,162.39,84363.0
2018-08-15 12:00:00,162.46,163.02,161.95,162.51,53788.0,162.46,163.02,161.95,162.51,53788.0
2018-08-15 13:00:00,162.54,162.86,162.24,162.5,64241.0,162.54,162.86,162.24,162.5,64241.0
2018-08-15 14:00:00,162.44,162.83,162.04,162.7,48695.0,162.44,162.83,162.04,162.7,48695.0
2018-08-15 15:00:00,162.69,163.41,162.32,162.9,167222.0,162.69,163.41,162.32,162.9,167222.0
2018-08-16 09:30:00,164.1,164.1,159.75,159.81,64396.0,164.1,164.1,159.75,159.81,64396.0
2018-08-16 10:00:00,159.52,161.59,159.51,160.87,84146.0,159.52,161.59,159.51,160.87,84146.0
2018-08-16 11:00:00,161.02,161.37,160.64,161.13,65485.0,161.02,161.37,160.64,161.13,65485.0
2018-08-16 12:00:00,161.15,161.78,160.95,161.64,66582.0,161.15,161.78,160.95,161.64,66582.0
2018-08-16 13:00:00,161.74,161.98,161.39,161.43,61382.0,161.74,161.98,161.39,161.43,61382.0
2018-08-16 14:00:00,161.41,162.72,161.4,162.71,69491.0,161.41,162.72,161.4,162.71,69491.0
2018-08-16 15:00:00,162.78,162.94,161.74,161.93,153821.0,162.78,162.94,161.74,161.93,153821.0
2018-08-17 09:30:00,161.97,163.29,160.94,162.98,31444.0,161.97,163.29,160.94,162.98,31444.0
2018-08-17 10:00:00,162.89,163.97,162.54,163.3,35516.0,162.89,163.97,162.54,163.3,35516.0
2018-08-17 11:00:00,163.23,164.71,163.1,164.5,34564.0,163.23,164.71,163.1,164.5,34564.0
2018-08-17 12:00:00,164.4,164.5,163.87,164.38,26999.0,164.4,164.5,163.87,164.38,26999.0
2018-08-17 13:00:00,164.42,164.98,164.42,164.94,45295.0,164.42,164.98,164.42,164.94,45295.0
2018-08-17 14:00:00,164.97,165.54,164.84,165.47,40652.0,164.97,165.54,164.84,165.47,40652.0
2018-08-17 15:00:00,165.45,165.46,164.89,164.99,96866.0,165.45,165.46,164.89,164.99,96866.0
2018-08-20 09:30:00,165.95,165.95,164.19,164.65,22865.0,165.95,165.95,164.19,164.65,22865.0
2018-08-20 10:00:00,164.59,166.46,164.59,166.18,114936.0,164.59,166.46,164.59,166.18,114936.0
2018-08-20 11:00:00,166.29,167.54,166.09,167.14,75521.0,166.29,167.54,166.09,167.14,75521.0
2018-08-20 12:00:00,167.15,167.4,166.4,166.65,51589.0,167.15,167.4,166.4,166.65,51589.0
2018-08-20 13:00:00,166.65,167.34,166.1,167.0,92422.0,166.65,167.34,166.1,167.0,92422.0
2018-08-20 14:00:00,166.99,167.1,166.52,166.77,59319.0,166.99,167.1,166.52,166.77,59319.0
2018-08-20 15:00:00,166.75,167.5,166.49,167.24,159618.0,166.75,167.5,166.49,167.24,159618.0
2018-08-21 09:30:00,169.91,172.65,169.19,169.92,77827.0,169.91,172.65,169.19,169.92,77827.0
2018-08-21 10:00:00,169.7,170.0,167.36,167.71,202053.0,169.7,170.0,167.36,167.71,202053.0
2018-08-21 11:00:00,167.71,167.83,167.06,167.45,110033.0,167.71,167.83,167.06,167.45,110033.0
2018-08-21 12:00:00,167.43,167.94,167.14,167.18,96576.0,167.43,167.94,167.14,167.18,96576.0
2018-08-21 13:00:00,167.18,167.62,166.84,167.03,68046.0,167.18,167.62,166.84,167.03,68046.0
2018-08-21 14:00:00,167.05,167.21,166.41,166.45,66500.0,167.05,167.21,166.41,166.45,66500.0
2018-08-21 15:00:00,166.49,167.02,166.4,166.89,138747.0,166.49,167.02,166.4,166.89,138747.0
2018-08-22 09:30:00,167.0,169.9,166.75,169.86,77770.0,167.0,169.9,166.75,169.86,77770.0
2018-08-22 10:00:00,169.8,170.34,169.44,169.52,62564.0,169.8,170.34,169.44,169.52,62564.0
2018-08-22 11:00:00,169.56,169.78,168.81,168.97,47194.0,169.56,169.78,168.81,168.97,47194.0
2018-08-22 12:00:00,169.0,169.12,168.17,168.26,27661.0,169.0,169.12,168.17,168.26,27661.0
2018-08-22 13:00:00,168.32,168.36,167.62,167.84,36336.0,168.32,168.36,167.62,167.84,36336.0
2018-08-22 14:00:00,167.87,168.3,166.32,166.81,44825.0,167.87,168.3,166.32,166.81,44825.0
2018-08-22 15:00:00,166.86,167.01,166.26,166.67,101626.0,166.86,167.01,166.26,166.67,101626.0
2018-08-23 09:30:00,166.37,166.76,165.46,166.09,35553.0,166.37,166.76,165.46,166.09,35553.0
2018-08-23 10:00:00,166.24,168.11,166.05,167.17,76467.0,166.24,168.11,166.05,167.17,76467.0
2018-08-23 11:00:00,167.16,167.63,166.31,167.05,61188.0,167.16,167.63,166.31,167.05,61188.0
2018-08-23 12:00:00,167.07,168.1,166.84,167.91,70033.0,167.07,168.1,166.84,167.91,70033.0
2018-08-23 13:00:00,167.95,168.22,167.76,168.02,33440.0,167.95,168.22,167.76,168.02,33440.0
2018-08-23 14:00:00,168.09,168.32,166.95,168.08,65123.0,168.09,168.32,166.95,168.08,65123.0
2018-08-23 15:00:00,168.06,168.49,167.82,168.09,139055.0,168.06,168.49,167.82,168.09,139055.0
2018-08-24 09:30:00,167.57,168.67,166.62,167.59,69464.0,167.57,168.67,166.62,167.59,69464.0
2018-08-24 10:00:00,167.81,169.18,167.81,167.85,83928.0,167.81,169.18,167.81,167.85,83928.0
2018-08-24 11:00:00,168.0,168.41,167.48,168.38,57670.0,168.0,168.41,167.48,168.38,57670.0
2018-08-24 12:00:00,168.26,168.32,167.55,167.77,37062.0,168.26,168.32,167.55,167.77,37062.0
2018-08-24 13:00:00,167.87,167.91,167.3,167.83,35359.0,167.87,167.91,167.3,167.83,35359.0
2018-08-24 14:00:00,167.85,168.59,167.37,167.4,69216.0,167.85,168.59,167.37,167.4,69216.0
2018-08-24 15:00:00,167.61,168.19,167.24,167.46,158398.0,167.61,168.19,167.24,167.46,158398.0
2018-08-27 09:30:00,168.23,169.48,167.19,169.47,79199.0,168.23,169.48,167.19,169.47,79199.0
2018-08-27 10:00:00,169.47,169.7,168.5,169.63,152700.0,169.47,169.7,168.5,169.63,152700.0
2018-08-27 11:00:00,169.64,169.71,167.7,168.0,105259.0,169.64,169.71,167.7,168.0,105259.0
2018-08-27 12:00:00,168.0,168.01,166.84,167.77,86621.0,168.0,168.01,166.84,167.77,86621.0
2018-08-27 13:00:00,167.78,167.82,167.1,167.66,47334.0,167.78,167.82,167.1,167.66,47334.0
2018-08-27 14:00:00,167.73,167.8,167.07,167.13,39457.0,167.73,167.8,167.07,167.13,39457.0
2018-08-27 15:00:00,167.19,167.67,167.14,167.31,129901.0,167.19,167.67,167.14,167.31,129901.0
2018-08-28 09:30:00,168.19,169.27,166.7,166.94,87482.0,168.19,169.27,166.7,166.94,87482.0
2018-08-28 10:00:00,166.9,167.54,166.38,166.64,56261.0,166.9,167.54,166.38,166.64,56261.0
2018-08-28 11:00:00,166.58,166.7,165.7,165.77,58978.0,166.58,166.7,165.7,165.77,58978.0
2018-08-28 12:00:00,165.81,166.82,165.76,166.43,73211.0,165.81,166.82,165.76,166.43,73211.0
2018-08-28 13:00:00,166.44,166.98,166.36,166.81,84465.0,166.44,166.98,166.36,166.81,84465.0
2018-08-28 14:00:00,166.84,167.49,166.81,166.93,72631.0,166.84,167.49,166.81,166.93,72631.0
2018-08-28 15:00:00,166.94,167.29,166.73,167.12,120533.0,166.94,167.29,166.73,167.12,120533.0
2018-08-29 09:30:00,167.0,167.9,163.89,163.93,141947.0,167.0,167.9,163.89,163.93,141947.0
2018-08-29 10:00:00,163.72,165.7,163.24,164.83,154451.0,163.72,165.7,163.24,164.83,154451.0
2018-08-29 11:00:00,164.94,165.5,164.68,164.9,117158.0,164.94,165.5,164.68,164.9,117158.0
2018-08-29 12:00:00,164.9,166.34,164.72,165.27,96494.0,164.9,166.34,164.72,165.27,96494.0
2018-08-29 13:00:00,165.22,166.06,165.05,165.9,117863.0,165.22,166.06,165.05,165.9,117863.0
2018-08-29 14:00:00,165.9,166.5,165.78,166.3,133211.0,165.9,166.5,165.78,166.3,133211.0
2018-08-29 15:00:00,166.26,166.78,165.69,166.6,273707.0,166.26,166.78,165.69,166.6,273707.0
2018-08-30 09:30:00,160.7,165.49,158.62,161.99,585346.0,160.7,165.49,158.62,161.99,585346.0
2018-08-30 10:00:00,162.23,164.19,160.05,163.7,302819.0,162.23,164.19,160.05,163.7,302819.0
2018-08-30 11:00:00,163.68,163.85,161.06,161.26,269697.0,163.68,163.85,161.06,161.26,269697.0
2018-08-30 12:00:00,161.15,162.53,160.75,162.49,158683.0,161.15,162.53,160.75,162.49,158683.0
2018-08-30 13:00:00,162.53,163.61,162.1,162.9,140479.0,162.53,163.61,162.1,162.9,140479.0
2018-08-30 14:00:00,162.94,163.59,161.69,163.0,191075.0,162.94,163.59,161.69,163.0,191075.0
2018-08-30 15:00:00,163.09,169.44,162.89,165.9,524102.0,163.09,169.44,162.89,165.9,524102.0
2018-08-31 09:30:00,166.51,167.77,165.63,166.86,134889.0,166.51,167.77,165.63,166.86,134889.0
2018-08-31 10:00:00,166.75,168.5,166.75,167.33,251687.0,166.75,168.5,166.75,167.33,251687.0
2018-08-31 11:00:00,167.33,168.11,167.03,167.4,133981.0,167.33,168.11,167.03,167.4,133981.0
2018-08-31 12:00:00,167.33,167.45,166.83,166.95,102489.0,167.33,167.45,166.83,166.95,102489.0
2018-08-31 13:00:00,166.95,167.56,166.8,167.23,94397.0,166.95,167.56,166.8,167.23,94397.0
2018-08-31 14:00:00,167.19,167.65,166.72,167.64,117074.0,167.19,167.65,166.72,167.64,117074.0
2018-08-31 15:00:00,167.62,168.44,167.17,168.18,325550.0,167.62,168.44,167.17,168.18,325550.0
2018-09-04 09:30:00,168.0,169.89,167.81,169.89,87991.0,168.0,169.89,167.81,169.89,87991.0
2018-09-04 10:00:00,169.9,172.86,169.7,172.72,176230.0,169.9,172.86,169.7,172.72,176230.0
2018-09-04 11:00:00,172.72,173.96,172.54,173.19,159389.0,172.72,173.96,172.54,173.19,159389.0
2018-09-04 12:00:00,173.13,173.39,172.44,173.09,91936.0,173.13,173.39,172.44,173.09,91936.0
2018-09-04 13:00:00,173.04,173.89,173.04,173.53,137004.0,173.04,173.89,173.04,173.53,137004.0
2018-09-04 14:00:00,173.49,173.81,173.35,173.64,188602.0,173.49,173.81,173.35,173.64,188602.0
2018-09-04 15:00:00,173.64,173.92,172.48,173.85,268809.0,173.64,173.92,172.48,173.85,268809.0
2018-09-05 09:30:00,173.9,174.9,173.28,174.64,84151.0,173.9,174.9,173.28,174.64,84151.0
2018-09-05 10:00:00,174.49,175.48,170.65,171.58,237348.0,174.49,175.48,170.65,171.58,237348.0
2018-09-05 11:00:00,171.64,171.71,171.01,171.43,74964.0,171.64,171.71,171.01,171.43,74964.0
2018-09-05 12:00:00,171.46,172.52,171.22,172.48,51443.0,171.46,172.52,171.22,172.48,51443.0
2018-09-05 13:00:00,172.56,173.73,172.56,173.11,119344.0,172.56,173.73,172.56,173.11,119344.0
2018-09-05 14:00:00,172.98,173.42,172.64,172.87,110303.0,172.98,173.42,172.64,172.87,110303.0
2018-09-05 15:00:00,172.91,173.3,172.54,172.87,294025.0,172.91,173.3,172.54,172.87,294025.0
2018-09-06 09:30:00,172.97,174.27,172.97,174.03,53498.0,172.97,174.27,172.97,174.03,53498.0
2018-09-06 10:00:00,173.97,174.2,171.88,172.22,76759.0,173.97,174.2,171.88,172.22,76759.0
2018-09-06 11:00:00,172.14,172.15,170.59,170.75,106844.0,172.14,172.15,170.59,170.75,106844.0
2018-09-06 12:00:00,170.8,171.06,170.35,170.41,53453.0,170.8,171.06,170.35,170.41,53453.0
2018-09-06 13:00:00,170.46,170.52,169.82,170.12,53293.0,170.46,170.52,169.82,170.12,53293.0
2018-09-06 14:00:00,170.08,170.5,169.4,169.52,60166.0,170.08,170.5,169.4,169.52,60166.0
2018-09-06 15:00:00,169.41,170.06,169.4,169.61,206742.0,169.41,170.06,169.4,169.61,206742.0
2018-09-07 09:30:00,169.0,170.11,168.71,169.25,42847.0,169.0,170.11,168.71,169.25,42847.0
2018-09-07 10:00:00,169.24,169.78,168.98,169.04,95224.0,169.24,169.78,168.98,169.04,95224.0
2018-09-07 11:00:00,168.97,169.87,168.97,169.79,75455.0,168.97,169.87,168.97,169.79,75455.0
2018-09-07 12:00:00,169.79,170.24,169.19,170.24,80134.0,169.79,170.24,169.19,170.24,80134.0
2018-09-07 13:00:00,170.24,170.31,169.22,169.22,48756.0,170.24,170.31,169.22,169.22,48756.0
2018-09-07 14:00:00,169.28,169.52,169.11,169.2,57436.0,169.28,169.52,169.11,169.2,57436.0
2018-09-07 15:00:00,169.17,169.27,168.56,168.79,133758.0,169.17,169.27,168.56,168.79,133758.0
2018-09-10 09:30:00,169.08,170.09,168.45,168.88,48568.0,169.08,170.09,168.45,168.88,48568.0
2018-09-10 10:00:00,168.99,169.19,167.97,168.58,127132.0,168.99,169.19,167.97,168.58,127132.0
2018-09-10 11:00:00,168.57,169.34,168.21,168.31,60220.0,168.57,169.34,168.21,168.31,60220.0
2018-09-10 12:00:00,168.28,168.39,167.4,167.58,66390.0,168.28,168.39,167.4,167.58,66390.0
2018-09-10 13:00:00,167.54,168.17,167.34,168.11,72133.0,167.54,168.17,167.34,168.11,72133.0
2018-09-10 14:00:00,168.21,168.51,167.81,168.4,68230.0,168.21,168.51,167.81,168.4,68230.0
2018-09-10 15:00:00,168.34,168.4,167.7,168.01,133122.0,168.34,168.4,167.7,168.01,133122.0
2018-09-11 09:30:00,168.05,169.03,167.11,167.6,62021.0,168.05,169.03,167.11,167.6,62021.0
2018-09-11 10:00:00,167.69,168.38,167.63,167.92,76436.0,167.69,168.38,167.63,167.92,76436.0
2018-09-11 11:00:00,167.95,168.66,167.86,168.41,39686.0,167.95,168.66,167.86,168.41,39686.0
2018-09-11 12:00:00,168.52,168.59,167.84,168.59,46819.0,168.52,168.59,167.84,168.59,46819.0
2018-09-11 13:00:00,168.6,168.8,168.38,168.61,38110.0,168.6,168.8,168.38,168.61,38110.0
2018-09-11 14:00:00,168.66,169.09,168.55,168.59,36829.0,168.66,169.09,168.55,168.59,36829.0
2018-09-11 15:00:00,168.57,168.82,168.48,168.67,110623.0,168.57,168.82,168.48,168.67,110623.0
2018-09-12 09:30:00,169.19,170.08,166.93,166.93,35442.0,169.19,170.08,166.93,166.93,35442.0
2018-09-12 10:00:00,167.09,167.22,165.58,166.4,82833.0,167.09,167.22,165.58,166.4,82833.0
2018-09-12 11:00:00,166.34,166.83,164.88,165.3,85299.0,166.34,166.83,164.88,165.3,85299.0
2018-09-12 12:00:00,165.27,166.12,164.93,165.64,69692.0,165.27,166.12,164.93,165.64,69692.0
2018-09-12 13:00:00,165.67,166.06,165.49,165.62,44558.0,165.67,166.06,165.49,165.62,44558.0
2018-09-12 14:00:00,165.66,166.33,165.17,165.88,82063.0,165.66,166.33,165.17,165.88,82063.0
2018-09-12 15:00:00,165.89,167.52,165.88,167.36,209273.0,165.89,167.52,165.88,167.36,209273.0
2018-09-13 09:30:00,167.43,168.94,167.34,167.61,31592.0,167.43,168.94,167.34,167.61,31592.0
2018-09-13 10:00:00,167.4,167.45,166.38,167.16,55038.0,167.4,167.45,166.38,167.16,55038.0
2018-09-13 11:00:00,167.2,167.2,166.44,166.78,49387.0,167.2,167.2,166.44,166.78,49387.0
2018-09-13 12:00:00,166.66,167.01,166.45,166.66,27573.0,166.66,167.01,166.45,166.66,27573.0
2018-09-13 13:00:00,166.72,166.75,165.75,165.83,26105.0,166.72,166.75,165.75,165.83,26105.0
2018-09-13 14:00:00,165.92,166.53,165.84,166.42,50611.0,165.92,166.53,165.84,166.42,50611.0
2018-09-13 15:00:00,166.37,166.53,165.78,166.16,122824.0,166.37,166.53,165.78,166.16,122824.0
2018-09-14 09:30:00,165.75,166.29,164.73,165.58,42623.0,165.75,166.29,164.73,165.58,42623.0
2018-09-14 10:00:00,165.62,165.87,164.81,165.4,51770.0,165.62,165.87,164.81,165.4,51770.0
2018-09-14 11:00:00,165.39,165.69,164.65,164.82,50501.0,165.39,165.69,164.65,164.82,50501.0
2018-09-14 12:00:00,164.69,164.69,163.83,163.83,33622.0,164.69,164.69,163.83,163.83,33622.0
2018-09-14 13:00:00,163.92,164.01,163.54,163.77,34614.0,163.92,164.01,163.54,163.77,34614.0
2018-09-14 14:00:00,163.78,164.35,163.5,164.35,40336.0,163.78,164.35,163.5,164.35,40336.0
2018-09-14 15:00:00,164.43,164.59,164.0,164.02,94070.0,164.43,164.59,164.0,164.02,94070.0
2018-09-17 09:30:00,164.0,165.5,162.05,162.28,48645.0,164.0,165.5,162.05,162.28,48645.0
2018-09-17 10:00:00,162.25,162.26,159.46,159.7,93648.0,162.25,162.26,159.46,159.7,93648.0
2018-09-17 11:00:00,159.72,161.02,159.66,160.71,48673.0,159.72,161.02,159.66,160.71,48673.0
2018-09-17 12:00:00,160.77,162.56,160.74,162.13,79455.0,160.77,162.56,160.74,162.13,79455.0
2018-09-17 13:00:00,162.14,162.27,161.07,161.09,62900.0,162.14,162.27,161.07,161.09,62900.0
2018-09-17 14:00:00,161.17,161.42,160.86,161.13,58438.0,161.17,161.42,160.86,161.13,58438.0
2018-09-17 15:00:00,161.23,161.43,160.66,160.9,96448.0,161.23,161.43,160.66,160.9,96448.0
2018-09-18 09:30:00,160.61,164.0,160.61,163.97,66499.0,160.61,164.0,160.61,163.97,66499.0
2018-09-18 10:00:00,163.86,163.97,162.75,163.21,102749.0,163.86,163.97,162.75,163.21,102749.0
2018-09-18 11:00:00,163.29,163.94,162.93,163.9,62209.0,163.29,163.94,162.93,163.9,62209.0
2018-09-18 12:00:00,163.94,164.15,163.13,163.29,59515.0,163.94,164.15,163.13,163.29,59515.0
2018-09-18 13:00:00,163.3,163.51,162.68,162.86,61019.0,163.3,163.51,162.68,162.86,61019.0
2018-09-18 14:00:00,162.86,163.29,162.52,162.81,62546.0,162.86,163.29,162.52,162.81,62546.0
2018-09-18 15:00:00,162.83,163.01,162.03,162.14,125721.0,162.83,163.01,162.03,162.14,125721.0
2018-09-19 09:30:00,162.11,162.16,160.69,161.76,37098.0,162.11,162.16,160.69,161.76,37098.0
2018-09-19 10:00:00,161.74,162.47,160.86,160.97,52263.0,161.74,162.47,160.86,160.97,52263.0
2018-09-19 11:00:00,160.93,161.53,160.05,160.89,29224.0,160.93,161.53,160.05,160.89,29224.0
2018-09-19 12:00:00,160.67,160.77,159.08,160.14,65585.0,160.67,160.77,159.08,160.14,65585.0
2018-09-19 13:00:00,160.21,160.21,159.38,159.84,55397.0,160.21,160.21,159.38,159.84,55397.0
2018-09-19 14:00:00,159.83,160.16,159.62,159.95,104307.0,159.83,160.16,159.62,159.95,104307.0
2018-09-19 15:00:00,159.99,160.07,159.02,159.48,181821.0,159.99,160.07,159.02,159.48,181821.0
2018-09-20 09:30:00,159.89,159.89,156.84,158.15,72171.0,159.89,159.89,156.84,158.15,72171.0
2018-09-20 10:00:00,158.25,158.69,157.19,157.82,115605.0,158.25,158.69,157.19,157.82,115605.0
2018-09-20 11:00:00,157.68,157.82,156.76,156.76,61442.0,157.68,157.82,156.76,156.76,61442.0
2018-09-20 12:00:00,156.71,157.4,156.2,156.87,81899.0,156.71,157.4,156.2,156.87,81899.0
2018-09-20 13:00:00,156.87,158.07,156.87,158.06,78049.0,156.87,158.07,156.87,158.06,78049.0
2018-09-20 14:00:00,158.09,158.63,157.41,157.41,144688.0,158.09,158.63,157.41,157.41,144688.0
2018-09-20 15:00:00,157.36,158.17,156.75,158.06,237577.0,157.36,158.17,156.75,158.06,237577.0
2018-09-21 09:30:00,158.1,159.58,158.06,159.09,74106.0,158.1,159.58,158.06,159.09,74106.0
2018-09-21 10:00:00,159.09,159.31,158.08,158.42,76950.0,159.09,159.31,158.08,158.42,76950.0
2018-09-21 11:00:00,158.53,160.61,158.16,160.0,96943.0,158.53,160.61,158.16,160.0,96943.0
2018-09-21 12:00:00,159.98,160.2,159.29,159.37,65354.0,159.98,160.2,159.29,159.37,65354.0
2018-09-21 13:00:00,159.37,159.81,158.93,159.62,46927.0,159.37,159.81,158.93,159.62,46927.0
2018-09-21 14:00:00,159.56,159.7,158.58,158.93,59390.0,159.56,159.7,158.58,158.93,59390.0
2018-09-21 15:00:00,158.99,159.38,158.57,158.77,254730.0,158.99,159.38,158.57,158.77,254730.0
2018-09-24 09:30:00,158.29,159.78,158.02,159.68,47015.0,158.29,159.78,158.02,159.68,47015.0
2018-09-24 10:00:00,159.48,159.84,156.49,156.84,77710.0,159.48,159.84,156.49,156.84,77710.0
2018-09-24 11:00:00,156.74,156.83,154.34,155.9,179415.0,156.74,156.83,154.34,155.9,179415.0
2018-09-24 12:00:00,155.97,156.55,155.4,156.0,93749.0,155.97,156.55,155.4,156.0,93749.0
2018-09-24 13:00:00,156.05,156.6,155.83,156.26,95677.0,156.05,156.6,155.83,156.26,95677.0
2018-09-24 14:00:00,156.24,158.26,156.11,157.81,185697.0,156.24,158.26,156.11,157.81,185697.0
2018-09-24 15:00:00,157.88,158.12,157.53,157.58,194679.0,157.88,158.12,157.53,157.58,194679.0
2018-09-25 09:30:00,158.58,160.45,158.58,160.0,68372.0,158.58,160.45,158.58,160.0,68372.0
2018-09-25 10:00:00,160.0,160.09,159.03,159.03,90130.0,160.0,160.09,159.03,159.03,90130.0
2018-09-25 11:00:00,159.03,160.41,158.79,160.31,78313.0,159.03,160.41,158.79,160.31,78313.0
2018-09-25 12:00:00,160.29,160.55,160.0,160.05,54077.0,160.29,160.55,160.0,160.05,54077.0
2018-09-25 13:00:00,160.09,160.52,159.78,160.04,68047.0,160.09,160.52,159.78,160.04,68047.0
2018-09-25 14:00:00,159.97,160.19,159.58,159.93,60475.0,159.97,160.19,159.58,159.93,60475.0
2018-09-25 15:00:00,159.95,160.52,159.64,160.04,176549.0,159.95,160.52,159.64,160.04,176549.0
2018-09-26 09:30:00,162.57,164.67,161.56,163.71,139822.0,162.57,164.67,161.56,163.71,139822.0
2018-09-26 10:00:00,163.61,164.69,163.43,163.89,151780.0,163.61,164.69,163.43,163.89,151780.0
2018-09-26 11:00:00,163.89,165.38,163.83,165.33,159826.0,163.89,165.38,163.83,165.33,159826.0
2018-09-26 12:00:00,165.43,165.98,165.11,165.62,100972.0,165.43,165.98,165.11,165.62,100972.0
2018-09-26 13:00:00,165.62,165.92,164.86,165.24,88234.0,165.62,165.92,164.86,165.24,88234.0
2018-09-26 14:00:00,165.32,166.33,165.12,166.06,159037.0,165.32,166.33,165.12,166.06,159037.0
2018-09-26 15:00:00,166.02,166.44,165.21,165.39,259928.0,166.02,166.44,165.21,165.39,259928.0
2018-09-27 09:30:00,165.2,166.84,165.0,165.75,67687.0,165.2,166.84,165.0,165.75,67687.0
2018-09-27 10:00:00,165.91,166.28,164.12,164.29,62978.0,165.91,166.28,164.12,164.29,62978.0
2018-09-27 11:00:00,164.37,165.88,164.23,165.74,69383.0,164.37,165.88,164.23,165.74,69383.0
2018-09-27 12:00:00,165.67,165.95,164.82,165.24,65922.0,165.67,165.95,164.82,165.24,65922.0
2018-09-27 13:00:00,165.19,165.73,164.2,164.46,44596.0,165.19,165.73,164.2,164.46,44596.0
2018-09-27 14:00:00,164.41,164.91,164.17,164.25,38050.0,164.41,164.91,164.17,164.25,38050.0
2018-09-27 15:00:00,164.28,164.74,164.19,164.34,138611.0,164.28,164.74,164.19,164.34,138611.0
2018-09-28 09:30:00,164.25,164.87,163.05,163.62,113698.0,164.25,164.87,163.05,163.62,113698.0
2018-09-28 10:00:00,163.5,163.83,162.4,162.97,121238.0,163.5,163.83,162.4,162.97,121238.0
2018-09-28 11:00:00,163.01,163.42,162.62,162.97,61379.0,163.01,163.42,162.62,162.97,61379.0
2018-09-28 12:00:00,162.96,163.45,162.95,163.27,42353.0,162.96,163.45,162.95,163.27,42353.0
2018-09-28 13:00:00,163.25,164.0,163.11,163.15,43157.0,163.25,164.0,163.11,163.15,43157.0
2018-09-28 14:00:00,163.11,163.3,162.53,162.86,67018.0,163.11,163.3,162.53,162.86,67018.0
2018-09-28 15:00:00,162.82,163.15,162.39,162.93,187966.0,162.82,163.15,162.39,162.93,187966.0
2018-10-01 09:30:00,163.21,164.79,161.78,164.42,106025.0,163.21,164.79,161.78,164.42,106025.0
2018-10-01 10:00:00,164.12,164.21,161.04,161.17,97153.0,164.12,164.21,161.04,161.17,97153.0
2018-10-01 11:00:00,161.15,162.13,160.78,161.56,92005.0,161.15,162.13,160.78,161.56,92005.0
2018-10-01 12:00:00,161.39,161.75,161.03,161.04,36174.0,161.39,161.75,161.03,161.04,36174.0
2018-10-01 13:00:00,161.02,161.65,160.8,161.64,54860.0,161.02,161.65,160.8,161.64,54860.0
2018-10-01 14:00:00,161.53,161.81,161.21,161.25,85775.0,161.53,161.81,161.21,161.25,85775.0
2018-10-01 15:00:00,161.27,161.29,159.34,159.43,156077.0,161.27,161.29,159.34,159.43,156077.0
2018-10-02 09:30:00,159.09,159.93,157.89,159.29,96073.0,159.09,159.93,157.89,159.29,96073.0
2018-10-02 10:00:00,159.27,159.34,156.57,156.65,77407.0,159.27,159.34,156.57,156.65,77407.0
2018-10-02 11:00:00,156.58,157.36,155.8,157.18,134018.0,156.58,157.36,155.8,157.18,134018.0
2018-10-02 12:00:00,157.15,157.56,156.36,156.58,84027.0,157.15,157.56,156.36,156.58,84027.0
2018-10-02 13:00:00,156.59,157.19,156.5,157.04,64407.0,156.59,157.19,156.5,157.04,64407.0
2018-10-02 14:00:00,157.08,157.41,156.37,156.37,74437.0,157.08,157.41,156.37,156.37,74437.0
2018-10-02 15:00:00,156.42,156.43,154.34,154.48,276109.0,156.42,156.43,154.34,154.48,276109.0
2018-10-03 09:30:00,155.18,155.82,153.68,154.74,84710.0,155.18,155.82,153.68,154.74,84710.0
2018-10-03 10:00:00,154.75,156.16,154.5,154.5,129992.0,154.75,156.16,154.5,154.5,129992.0
2018-10-03 11:00:00,154.72,156.21,154.3,155.81,67188.0,154.72,156.21,154.3,155.81,67188.0
2018-10-03 12:00:00,155.78,155.91,154.69,155.21,33482.0,155.78,155.91,154.69,155.21,33482.0
2018-10-03 13:00:00,155.21,155.52,154.69,155.25,46545.0,155.21,155.52,154.69,155.25,46545.0
2018-10-03 14:00:00,155.26,155.71,154.92,155.44,43194.0,155.26,155.71,154.92,155.44,43194.0
2018-10-03 15:00:00,155.48,155.51,154.71,154.8,101470.0,155.48,155.51,154.71,154.8,101470.0
2018-10-04 09:30:00,154.51,155.15,152.63,153.19,23596.0,154.51,155.15,152.63,153.19,23596.0
2018-10-04 10:00:00,153.27,153.97,152.65,153.92,113325.0,153.27,153.97,152.65,153.92,113325.0
2018-10-04 11:00:00,153.93,154.23,153.08,153.31,63634.0,153.93,154.23,153.08,153.31,63634.0
2018-10-04 12:00:00,153.3,153.46,152.52,152.86,54104.0,153.3,153.46,152.52,152.86,54104.0
2018-10-04 13:00:00,152.78,152.87,152.18,152.46,36548.0,152.78,152.87,152.18,152.46,36548.0
2018-10-04 14:00:00,152.51,152.91,152.45,152.75,66150.0,152.51,152.91,152.45,152.75,66150.0
2018-10-04 15:00:00,152.73,153.27,152.55,153.1,133617.0,152.73,153.27,152.55,153.1,133617.0
2018-10-05 09:30:00,152.96,153.68,151.64,151.95,105890.0,152.96,153.68,151.64,151.95,105890.0
2018-10-05 10:00:00,152.03,154.0,151.89,152.9,80158.0,152.03,154.0,151.89,152.9,80158.0
2018-10-05 11:00:00,152.94,153.19,151.58,151.65,105960.0,152.94,153.19,151.58,151.65,105960.0
2018-10-05 12:00:00,151.75,152.02,151.25,151.63,61139.0,151.75,152.02,151.25,151.63,61139.0
2018-10-05 13:00:00,151.61,151.78,150.84,151.35,81129.0,151.61,151.78,150.84,151.35,81129.0
2018-10-05 14:00:00,151.35,152.51,151.25,152.28,86913.0,151.35,152.51,151.25,152.28,86913.0
2018-10-05 15:00:00,152.25,152.5,151.79,152.32,146772.0,152.25,152.5,151.79,152.32,146772.0
2018-10-08 09:30:00,152.16,152.31,151.24,151.8,29828.0,152.16,152.31,151.24,151.8,29828.0
2018-10-08 10:00:00,151.81,152.7,151.22,151.72,81959.0,151.81,152.7,151.22,151.72,81959.0
2018-10-08 11:00:00,151.66,151.93,149.71,149.95,150607.0,151.66,151.93,149.71,149.95,150607.0
2018-10-08 12:00:00,149.88,150.67,149.82,150.21,60493.0,149.88,150.67,149.82,150.21,60493.0
2018-10-08 13:00:00,150.19,150.61,149.92,150.53,58408.0,150.19,150.61,149.92,150.53,58408.0
2018-10-08 14:00:00,150.53,152.81,150.46,152.68,90400.0,150.53,152.81,150.46,152.68,90400.0
2018-10-08 15:00:00,152.68,152.76,151.71,151.86,174649.0,152.68,152.76,151.71,151.86,174649.0
2018-10-09 09:30:00,151.89,154.51,151.89,153.82,65041.0,151.89,154.51,151.89,153.82,65041.0
2018-10-09 10:00:00,153.93,155.78,153.55,154.54,98642.0,153.93,155.78,153.55,154.54,98642.0
2018-10-09 11:00:00,154.47,154.48,153.16,153.97,87401.0,154.47,154.48,153.16,153.97,87401.0
2018-10-09 12:00:00,153.89,153.91,152.52,152.74,49103.0,153.89,153.91,152.52,152.74,49103.0
2018-10-09 13:00:00,152.66,153.01,152.26,152.92,64846.0,152.66,153.01,152.26,152.92,64846.0
2018-10-09 14:00:00,152.94,153.31,152.59,153.13,31766.0,152.94,153.31,152.59,153.13,31766.0
2018-10-09 15:00:00,153.16,153.57,152.54,152.83,103669.0,153.16,153.57,152.54,152.83,103669.0
2018-10-10 09:30:00,152.9,152.9,149.62,149.62,81070.0,152.9,152.9,149.62,149.62,81070.0
2018-10-10 10:00:00,149.63,151.95,149.33,151.37,52469.0,149.63,151.95,149.33,151.37,52469.0
2018-10-10 11:00:00,151.28,151.58,150.34,150.81,54253.0,151.28,151.58,150.34,150.81,54253.0
2018-10-10 12:00:00,150.81,151.4,150.32,150.79,75330.0,150.81,151.4,150.32,150.79,75330.0
2018-10-10 13:00:00,150.65,151.38,150.37,151.33,79080.0,150.65,151.38,150.37,151.33,79080.0
2018-10-10 14:00:00,151.3,151.74,151.2,151.62,152737.0,151.3,151.74,151.2,151.62,152737.0
2018-10-10 15:00:00,151.57,151.58,149.05,149.28,205303.0,151.57,151.58,149.05,149.28,205303.0
2018-10-11 09:30:00,149.24,154.73,148.06,154.66,97880.0,149.24,154.73,148.06,154.66,97880.0
2018-10-11 10:00:00,154.65,154.93,152.19,152.26,219191.0,154.65,154.93,152.19,152.26,219191.0
2018-10-11 11:00:00,152.22,153.2,150.75,153.06,117946.0,152.22,153.2,150.75,153.06,117946.0
2018-10-11 12:00:00,153.03,154.48,152.37,153.61,96578.0,153.03,154.48,152.37,153.61,96578.0
2018-10-11 13:00:00,153.6,153.66,152.3,152.53,66642.0,153.6,153.66,152.3,152.53,66642.0
2018-10-11 14:00:00,152.46,152.64,150.68,151.51,134044.0,152.46,152.64,150.68,151.51,134044.0
2018-10-11 15:00:00,151.44,152.41,150.51,150.67,285158.0,151.44,152.41,150.51,150.67,285158.0
2018-10-12 09:30:00,152.54,155.58,152.14,155.48,106536.0,152.54,155.58,152.14,155.48,106536.0
2018-10-12 10:00:00,155.74,155.79,154.13,154.85,143073.0,155.74,155.79,154.13,154.85,143073.0
2018-10-12 11:00:00,154.88,155.27,154.19,155.12,116583.0,154.88,155.27,154.19,155.12,116583.0
2018-10-12 12:00:00,155.1,155.19,153.76,154.53,148228.0,155.1,155.19,153.76,154.53,148228.0
2018-10-12 13:00:00,154.49,155.44,153.96,154.43,110794.0,154.49,155.44,153.96,154.43,110794.0
2018-10-12 14:00:00,154.42,154.95,153.5,154.57,82383.0,154.42,154.95,153.5,154.57,82383.0
2018-10-12 15:00:00,154.59,155.95,154.45,155.6,220933.0,154.59,155.95,154.45,155.6,220933.0
2018-10-15 09:30:00,155.07,156.82,154.6,156.4,74867.0,155.07,156.82,154.6,156.4,74867.0
2018-10-15 10:00:00,156.22,156.73,155.03,155.87,136171.0,156.22,156.73,155.03,155.87,136171.0
2018-10-15 11:00:00,155.8,156.95,155.28,155.72,55371.0,155.8,156.95,155.28,155.72,55371.0
2018-10-15 12:00:00,155.41,156.38,155.18,155.77,55883.0,155.41,156.38,155.18,155.77,55883.0
2018-10-15 13:00:00,155.77,156.87,155.62,156.85,49266.0,155.77,156.87,155.62,156.85,49266.0
2018-10-15 14:00:00,156.9,157.18,156.22,156.97,67986.0,156.9,157.18,156.22,156.97,67986.0
2018-10-15 15:00:00,157.03,157.34,156.45,156.77,212818.0,157.03,157.34,156.45,156.77,212818.0
2018-10-16 09:30:00,158.04,159.16,157.03,157.09,69656.0,158.04,159.16,157.03,157.09,69656.0
2018-10-16 10:00:00,157.11,158.63,156.91,158.31,159514.0,157.11,158.63,156.91,158.31,159514.0
2018-10-16 11:00:00,158.19,159.29,157.58,158.96,77476.0,158.19,159.29,157.58,158.96,77476.0
2018-10-16 12:00:00,159.03,161.19,159.03,160.94,94421.0,159.03,161.19,159.03,160.94,94421.0
2018-10-16 13:00:00,160.87,161.55,159.95,161.52,77092.0,160.87,161.55,159.95,161.52,77092.0
2018-10-16 14:00:00,161.43,162.12,160.81,161.28,100134.0,161.43,162.12,160.81,161.28,100134.0
2018-10-16 15:00:00,161.28,161.8,161.03,161.35,220067.0,161.28,161.8,161.03,161.35,220067.0
2018-10-17 09:30:00,160.74,161.32,158.57,158.58,73192.0,160.74,161.32,158.57,158.58,73192.0
2018-10-17 10:00:00,158.53,158.6,156.01,156.83,146022.0,158.53,158.6,156.01,156.83,146022.0
2018-10-17 11:00:00,156.82,158.09,156.59,157.39,57405.0,156.82,158.09,156.59,157.39,57405.0
2018-10-17 12:00:00,157.39,157.4,155.67,156.58,37697.0,157.39,157.4,155.67,156.58,37697.0
2018-10-17 13:00:00,156.66,158.03,156.59,157.75,63290.0,156.66,158.03,156.59,157.75,63290.0
2018-10-17 14:00:00,157.72,158.91,156.96,158.44,56954.0,157.72,158.91,156.96,158.44,56954.0
2018-10-17 15:00:00,158.44,158.84,158.1,158.63,142224.0,158.44,158.84,158.1,158.63,142224.0
2018-10-18 09:30:00,159.7,159.7,156.65,156.65,98982.0,159.7,159.7,156.65,156.65,98982.0
2018-10-18 10:00:00,156.62,158.1,156.33,157.69,64959.0,156.62,158.1,156.33,157.69,64959.0
2018-10-18 11:00:00,157.48,157.74,155.07,155.42,58825.0,157.48,157.74,155.07,155.42,58825.0
2018-10-18 12:00:00,155.43,156.37,155.43,155.66,29832.0,155.43,156.37,155.43,155.66,29832.0
2018-10-18 13:00:00,155.63,155.66,154.46,155.17,78362.0,155.63,155.66,154.46,155.17,78362.0
2018-10-18 14:00:00,155.17,156.14,155.07,155.31,81127.0,155.17,156.14,155.07,155.31,81127.0
2018-10-18 15:00:00,155.28,155.93,154.81,155.71,176961.0,155.28,155.93,154.81,155.71,176961.0
2018-10-19 09:30:00,156.48,156.7,154.14,156.4,52615.0,156.48,156.7,154.14,156.4,52615.0
2018-10-19 10:00:00,156.17,156.98,156.04,156.7,116621.0,156.17,156.98,156.04,156.7,116621.0
2018-10-19 11:00:00,156.75,158.19,156.75,157.16,183988.0,156.75,158.19,156.75,157.16,183988.0
2018-10-19 12:00:00,157.19,157.19,154.18,155.37,122149.0,157.19,157.19,154.18,155.37,122149.0
2018-10-19 13:00:00,155.31,156.02,154.89,154.91,69755.0,155.31,156.02,154.89,154.91,69755.0
2018-10-19 14:00:00,154.88,155.66,154.36,155.19,61720.0,154.88,155.66,154.36,155.19,61720.0
2018-10-19 15:00:00,155.21,155.57,154.8,155.34,172767.0,155.21,155.57,154.8,155.34,172767.0
2018-10-22 09:30:00,155.97,158.0,155.6,157.59,73748.0,155.97,158.0,155.6,157.59,73748.0
2018-10-22 10:00:00,157.59,160.03,157.57,160.03,74100.0,157.59,160.03,157.57,160.03,74100.0
2018-10-22 11:00:00,160.07,160.67,159.76,160.3,68112.0,160.07,160.67,159.76,160.3,68112.0
2018-10-22 12:00:00,160.24,161.01,159.94,159.95,109148.0,160.24,161.01,159.94,159.95,109148.0
2018-10-22 13:00:00,159.93,160.65,159.41,159.41,57277.0,159.93,160.65,159.41,159.41,57277.0
2018-10-22 14:00:00,159.4,160.31,159.23,159.96,77652.0,159.4,160.31,159.23,159.96,77652.0
2018-10-22 15:00:00,159.96,160.22,159.14,159.33,226544.0,159.96,160.22,159.14,159.33,226544.0
2018-10-23 09:30:00,157.73,158.86,157.27,158.81,70429.0,157.73,158.86,157.27,158.81,70429.0
2018-10-23 10:00:00,158.76,159.68,156.45,159.3,134033.0,158.76,159.68,156.45,159.3,134033.0
2018-10-23 11:00:00,159.3,160.33,158.47,159.34,92738.0,159.3,160.33,158.47,159.34,92738.0
2018-10-23 12:00:00,159.32,161.67,159.26,160.87,102184.0,159.32,161.67,159.26,160.87,102184.0
2018-10-23 13:00:00,160.86,161.6,160.47,160.74,58240.0,160.86,161.6,160.47,160.74,58240.0
2018-10-23 14:00:00,160.57,162.31,160.53,162.17,72967.0,160.57,162.31,160.53,162.17,72967.0
2018-10-23 15:00:00,162.19,163.36,161.62,161.75,170625.0,162.19,163.36,161.62,161.75,170625.0
2018-10-24 09:30:00,161.33,166.27,161.14,166.27,92030.0,161.33,166.27,161.14,166.27,92030.0
2018-10-24 10:00:00,166.03,166.87,165.16,166.87,135588.0,166.03,166.87,165.16,166.87,135588.0
2018-10-24 11:00:00,166.75,167.82,165.51,167.22,200580.0,166.75,167.82,165.51,167.22,200580.0
2018-10-24 12:00:00,167.2,167.7,166.66,167.66,91874.0,167.2,167.7,166.66,167.66,91874.0
2018-10-24 13:00:00,167.47,167.5,165.79,166.78,92421.0,167.47,167.5,165.79,166.78,92421.0
2018-10-24 14:00:00,166.72,167.03,164.61,164.93,136588.0,166.72,167.03,164.61,164.93,136588.0
2018-10-24 15:00:00,164.82,165.32,161.53,162.06,364644.0,164.82,165.32,161.53,162.06,364644.0
2018-10-25 09:30:00,162.89,166.28,162.5,165.82,66562.0,162.89,166.28,162.5,165.82,66562.0
2018-10-25 10:00:00,165.92,167.01,165.33,166.54,123512.0,165.92,167.01,165.33,166.54,123512.0
2018-10-25 11:00:00,166.16,167.42,165.68,166.83,56235.0,166.16,167.42,165.68,166.83,56235.0
2018-10-25 12:00:00,166.9,166.9,165.84,166.38,43896.0,166.9,166.9,165.84,166.38,43896.0
2018-10-25 13:00:00,166.43,166.75,165.56,166.75,46325.0,166.43,166.75,165.56,166.75,46325.0
2018-10-25 14:00:00,166.75,167.65,166.2,167.1,90552.0,166.75,167.65,166.2,167.1,90552.0
2018-10-25 15:00:00,167.11,167.72,166.85,167.31,212738.0,167.11,167.72,166.85,167.31,212738.0
2018-10-26 09:30:00,166.36,169.25,165.19,168.42,84184.0,166.36,169.25,165.19,168.42,84184.0
2018-10-26 10:00:00,168.39,169.68,166.78,166.91,153926.0,168.39,169.68,166.78,166.91,153926.0
2018-10-26 11:00:00,166.97,169.39,166.24,169.29,248476.0,166.97,169.39,166.24,169.29,248476.0
2018-10-26 12:00:00,169.04,171.39,169.04,170.75,159542.0,169.04,171.39,169.04,170.75,159542.0
2018-10-26 13:00:00,170.85,171.32,169.33,170.94,81915.0,170.85,171.32,169.33,170.94,81915.0
2018-10-26 14:00:00,170.68,171.62,169.84,170.46,136103.0,170.68,171.62,169.84,170.46,136103.0
2018-10-26 15:00:00,170.38,171.39,170.03,170.82,259072.0,170.38,171.39,170.03,170.82,259072.0
2018-10-29 09:30:00,171.95,174.84,171.95,173.64,90906.0,171.95,174.84,171.95,173.64,90906.0
2018-10-29 10:00:00,173.75,174.33,172.22,174.06,113000.0,173.75,174.33,172.22,174.06,113000.0
2018-10-29 11:00:00,174.02,174.9,173.59,174.02,116762.0,174.02,174.9,173.59,174.02,116762.0
2018-10-29 12:00:00,174.0,174.24,172.18,173.78,131175.0,174.0,174.24,172.18,173.78,131175.0
2018-10-29 13:00:00,173.82,174.81,173.64,174.23,155757.0,173.82,174.81,173.64,174.23,155757.0
2018-10-29 14:00:00,174.15,174.15,172.25,172.61,93807.0,174.15,174.15,172.25,172.61,93807.0
2018-10-29 15:00:00,172.68,172.74,170.39,171.99,248510.0,172.68,172.74,170.39,171.99,248510.0
2018-10-30 09:30:00,172.61,174.07,172.3,173.77,38788.0,172.61,174.07,172.3,173.77,38788.0
2018-10-30 10:00:00,173.76,174.63,172.48,174.5,75774.0,173.76,174.63,172.48,174.5,75774.0
2018-10-30 11:00:00,174.51,177.17,173.79,175.82,187039.0,174.51,177.17,173.79,175.82,187039.0
2018-10-30 12:00:00,175.9,176.66,174.42,174.42,106989.0,175.9,176.66,174.42,174.42,106989.0
2018-10-30 13:00:00,174.18,174.76,172.27,174.19,111854.0,174.18,174.76,172.27,174.19,111854.0
2018-10-30 14:00:00,174.29,174.82,173.66,174.61,122705.0,174.29,174.82,173.66,174.61,122705.0
2018-10-30 15:00:00,174.64,175.76,174.27,175.34,235491.0,174.64,175.76,174.27,175.34,235491.0
2018-10-31 09:30:00,177.88,177.88,172.2,172.37,131067.0,177.88,177.88,172.2,172.37,131067.0
2018-10-31 10:00:00,172.38,173.32,170.65,171.47,181970.0,172.38,173.32,170.65,171.47,181970.0
2018-10-31 11:00:00,171.59,172.33,170.89,171.82,91451.0,171.59,172.33,170.89,171.82,91451.0
2018-10-31 12:00:00,171.8,173.09,171.41,172.91,79236.0,171.8,173.09,171.41,172.91,79236.0
2018-10-31 13:00:00,172.99,174.01,172.66,173.03,54487.0,172.99,174.01,172.66,173.03,54487.0
2018-10-31 14:00:00,173.03,174.23,172.91,173.43,50966.0,173.03,174.23,172.91,173.43,50966.0
2018-10-31 15:00:00,173.48,173.69,171.41,171.48,234215.0,173.48,173.69,171.41,171.48,234215.0
2018-11-01 09:30:00,171.62,172.39,169.45,172.05,89538.0,171.62,172.39,169.45,172.05,89538.0
2018-11-01 10:00:00,171.79,174.84,171.45,173.22,94354.0,171.79,174.84,171.45,173.22,94354.0
2018-11-01 11:00:00,173.21,175.19,172.52,174.45,113717.0,173.21,175.19,172.52,174.45,113717.0
2018-11-01 12:00:00,174.5,176.23,174.16,176.08,76760.0,174.5,176.23,174.16,176.08,76760.0
2018-11-01 13:00:00,176.04,176.69,175.12,175.13,84705.0,176.04,176.69,175.12,175.13,84705.0
2018-11-01 14:00:00,175.11,175.74,174.41,174.87,95825.0,175.11,175.74,174.41,174.87,95825.0
2018-11-01 15:00:00,174.82,175.1,174.02,174.32,220382.0,174.82,175.1,174.02,174.32,220382.0
2018-11-02 09:30:00,174.32,177.33,172.23,173.56,107507.0,174.32,177.33,172.23,173.56,107507.0
2018-11-02 10:00:00,173.32,174.19,171.36,172.88,131104.0,173.32,174.19,171.36,172.88,131104.0
2018-11-02 11:00:00,172.93,173.23,171.8,172.52,108554.0,172.93,173.23,171.8,172.52,108554.0
2018-11-02 12:00:00,172.52,172.62,170.95,171.15,83054.0,172.52,172.62,170.95,171.15,83054.0
2018-11-02 13:00:00,170.99,172.91,170.79,172.89,68730.0,170.99,172.91,170.79,172.89,68730.0
2018-11-02 14:00:00,172.88,173.03,171.46,172.87,65295.0,172.88,173.03,171.46,172.87,65295.0
2018-11-02 15:00:00,173.02,173.95,172.28,173.19,164668.0,173.02,173.95,172.28,173.19,164668.0
2018-11-05 09:30:00,173.19,173.28,170.85,171.4,48526.0,173.19,173.28,170.85,171.4,48526.0
2018-11-05 10:00:00,171.25,172.91,169.67,172.79,99745.0,171.25,172.91,169.67,172.79,99745.0
2018-11-05 11:00:00,172.85,174.74,172.77,174.23,63929.0,172.85,174.74,172.77,174.23,63929.0
2018-11-05 12:00:00,174.28,174.75,173.12,173.4,59108.0,174.28,174.75,173.12,173.4,59108.0
2018-11-05 13:00:00,173.32,173.57,172.77,172.97,43924.0,173.32,173.57,172.77,172.97,43924.0
2018-11-05 14:00:00,172.89,173.84,172.89,173.12,59602.0,172.89,173.84,172.89,173.12,59602.0
2018-11-05 15:00:00,173.23,173.6,172.92,173.42,139497.0,173.23,173.6,172.92,173.42,139497.0
2018-11-06 09:30:00,172.96,174.73,172.81,174.03,67545.0,172.96,174.73,172.81,174.03,67545.0
2018-11-06 10:00:00,174.03,174.1,172.07,172.13,110189.0,174.03,174.1,172.07,172.13,110189.0
2018-11-06 11:00:00,172.2,172.79,170.75,172.17,96762.0,172.2,172.79,170.75,172.17,96762.0
2018-11-06 12:00:00,172.07,173.23,171.83,172.8,97525.0,172.07,173.23,171.83,172.8,97525.0
2018-11-06 13:00:00,172.8,173.1,172.44,172.47,73905.0,172.8,173.1,172.44,172.47,73905.0
2018-11-06 14:00:00,172.46,172.57,171.52,171.86,75876.0,172.46,172.57,171.52,171.86,75876.0
2018-11-06 15:00:00,171.87,172.29,171.58,172.12,269993.0,171.87,172.29,171.58,172.12,269993.0
2018-11-07 09:30:00,172.33,172.76,169.0,169.8,85914.0,172.33,172.76,169.0,169.8,85914.0
2018-11-07 10:00:00,169.8,170.23,166.51,168.48,155824.0,169.8,170.23,166.51,168.48,155824.0
2018-11-07 11:00:00,168.53,169.74,168.51,169.38,122892.0,168.53,169.74,168.51,169.38,122892.0
2018-11-07 12:00:00,169.45,169.91,168.84,169.0,80813.0,169.45,169.91,168.84,169.0,80813.0
2018-11-07 13:00:00,169.03,170.22,168.94,169.47,79402.0,169.03,170.22,168.94,169.47,79402.0
2018-11-07 14:00:00,169.47,170.66,169.4,170.5,132157.0,169.47,170.66,169.4,170.5,132157.0
2018-11-07 15:00:00,170.56,171.65,170.48,171.32,226687.0,170.56,171.65,170.48,171.32,226687.0
2018-11-08 09:30:00,171.4,174.02,171.12,172.15,71989.0,171.4,174.02,171.12,172.15,71989.0
2018-11-08 10:00:00,172.49,173.47,171.66,172.41,84023.0,172.49,173.47,171.66,172.41,84023.0
2018-11-08 11:00:00,172.34,174.4,172.34,173.19,63960.0,172.34,174.4,172.34,173.19,63960.0
2018-11-08 12:00:00,173.19,174.43,173.05,173.33,41388.0,173.19,174.43,173.05,173.33,41388.0
2018-11-08 13:00:00,173.33,173.98,173.04,173.08,38236.0,173.33,173.98,173.04,173.08,38236.0
2018-11-08 14:00:00,173.04,173.98,172.75,173.57,73533.0,173.04,173.98,172.75,173.57,73533.0
2018-11-08 15:00:00,173.55,173.94,173.2,173.63,142335.0,173.55,173.94,173.2,173.63,142335.0
2018-11-09 09:30:00,173.31,174.48,172.88,172.93,32614.0,173.31,174.48,172.88,172.93,32614.0
2018-11-09 10:00:00,172.71,172.78,170.17,170.76,69273.0,172.71,172.78,170.17,170.76,69273.0
2018-11-09 11:00:00,170.9,171.7,170.42,171.09,79452.0,170.9,171.7,170.42,171.09,79452.0
2018-11-09 12:00:00,171.24,172.16,170.83,170.99,59133.0,171.24,172.16,170.83,170.99,59133.0
2018-11-09 13:00:00,170.9,171.28,170.38,171.19,111887.0,170.9,171.28,170.38,171.19,111887.0
2018-11-09 14:00:00,171.22,171.71,170.25,171.53,76354.0,171.22,171.71,170.25,171.53,76354.0
2018-11-09 15:00:00,171.61,172.75,171.5,172.12,188169.0,171.61,172.75,171.5,172.12,188169.0
2018-11-12 09:30:00,171.63,175.12,171.63,174.02,101389.0,171.63,175.12,171.63,174.02,101389.0
2018-11-12 10:00:00,174.01,174.19,172.09,172.61,175980.0,174.01,174.19,172.09,172.61,175980.0
2018-11-12 11:00:00,172.5,172.59,170.98,172.08,109093.0,172.5,172.59,170.98,172.08,109093.0
2018-11-12 12:00:00,172.04,173.06,171.6,171.78,80826.0,172.04,173.06,171.6,171.78,80826.0
2018-11-12 13:00:00,171.86,173.57,171.64,173.37,132069.0,171.86,173.57,171.64,173.37,132069.0
2018-11-12 14:00:00,173.4,173.99,172.86,173.24,108877.0,173.4,173.99,172.86,173.24,108877.0
2018-11-12 15:00:00,173.21,173.31,172.4,172.45,243495.0,173.21,173.31,172.4,172.45,243495.0
2018-11-13 09:30:00,173.05,174.45,172.59,173.34,107588.0,173.05,174.45,172.59,173.34,107588.0
2018-11-13 10:00:00,173.39,175.06,172.75,174.93,148599.0,173.39,175.06,172.75,174.93,148599.0
2018-11-13 11:00:00,174.95,177.1,174.42,176.55,236767.0,174.95,177.1,174.42,176.55,236767.0
2018-11-13 12:00:00,176.63,176.97,175.68,175.99,105635.0,176.63,176.97,175.68,175.99,105635.0
2018-11-13 13:00:00,176.07,176.29,174.55,175.27,217378.0,176.07,176.29,174.55,175.27,217378.0
2018-11-13 14:00:00,175.12,175.65,174.48,175.53,70228.0,175.12,175.65,174.48,175.53,70228.0
2018-11-13 15:00:00,175.42,175.88,174.81,175.64,217012.0,175.42,175.88,174.81,175.64,217012.0
2018-11-14 09:30:00,177.58,180.27,176.54,179.72,110954.0,177.58,180.27,176.54,179.72,110954.0
2018-11-14 10:00:00,179.71,179.71,176.71,177.86,134990.0,179.71,179.71,176.71,177.86,134990.0
2018-11-14 11:00:00,177.86,177.86,176.12,176.98,118087.0,177.86,177.86,176.12,176.98,118087.0
2018-11-14 12:00:00,176.98,177.22,175.1,175.15,114197.0,176.98,177.22,175.1,175.15,114197.0
2018-11-14 13:00:00,175.1,175.59,173.69,173.92,133505.0,175.1,175.59,173.69,173.92,133505.0
2018-11-14 14:00:00,173.86,174.17,172.64,174.05,188211.0,173.86,174.17,172.64,174.05,188211.0
2018-11-14 15:00:00,173.92,174.81,172.64,172.91,290358.0,173.92,174.81,172.64,172.91,290358.0
2018-11-15 09:30:00,171.68,172.53,165.59,166.4,138985.0,171.68,172.53,165.59,166.4,138985.0
2018-11-15 10:00:00,166.44,167.97,164.67,165.63,174246.0,166.44,167.97,164.67,165.63,174246.0
2018-11-15 11:00:00,165.62,168.22,165.36,167.57,212513.0,165.62,168.22,165.36,167.57,212513.0
2018-11-15 12:00:00,167.57,168.38,166.93,167.43,103821.0,167.57,168.38,166.93,167.43,103821.0
2018-11-15 13:00:00,167.47,169.52,167.2,169.28,126607.0,167.47,169.52,167.2,169.28,126607.0
2018-11-15 14:00:00,169.28,169.61,168.5,169.1,93304.0,169.28,169.61,168.5,169.1,93304.0
2018-11-15 15:00:00,169.01,169.05,167.37,167.49,291156.0,169.01,169.05,167.37,167.49,291156.0
2018-11-16 09:30:00,165.76,166.25,160.86,163.81,195480.0,165.76,166.25,160.86,163.81,195480.0
2018-11-16 10:00:00,163.92,165.07,162.13,163.75,254452.0,163.92,165.07,162.13,163.75,254452.0
2018-11-16 11:00:00,163.66,164.0,161.43,161.74,99292.0,163.66,164.0,161.43,161.74,99292.0
2018-11-16 12:00:00,161.68,162.66,161.0,162.57,212149.0,161.68,162.66,161.0,162.57,212149.0
2018-11-16 13:00:00,162.5,162.67,160.7,161.66,136599.0,162.5,162.67,160.7,161.66,136599.0
2018-11-16 14:00:00,161.59,162.23,160.79,161.38,138294.0,161.59,162.23,160.79,161.38,138294.0
2018-11-16 15:00:00,161.28,162.27,161.07,161.75,323220.0,161.28,162.27,161.07,161.75,323220.0
2018-11-19 09:30:00,161.52,163.83,159.43,159.96,101860.0,161.52,163.83,159.43,159.96,101860.0
2018-11-19 10:00:00,160.01,160.15,157.5,158.95,133158.0,160.01,160.15,157.5,158.95,133158.0
2018-11-19 11:00:00,158.97,158.98,156.43,156.76,226296.0,158.97,158.98,156.43,156.76,226296.0
2018-11-19 12:00:00,156.81,157.03,155.87,156.66,103177.0,156.81,157.03,155.87,156.66,103177.0
2018-11-19 13:00:00,156.54,156.59,154.7,155.4,142238.0,156.54,156.59,154.7,155.4,142238.0
2018-11-19 14:00:00,155.34,157.14,155.11,156.84,136595.0,155.34,157.14,155.11,156.84,136595.0
2018-11-19 15:00:00,156.77,158.12,156.35,156.4,333036.0,156.77,158.12,156.35,156.4,333036.0
2018-11-20 09:30:00,148.75,152.28,145.16,150.61,400527.0,148.75,152.28,145.16,150.61,400527.0
2018-11-20 10:00:00,150.87,153.09,149.95,153.08,245474.0,150.87,153.09,149.95,153.08,245474.0
2018-11-20 11:00:00,153.06,153.15,147.64,150.36,201335.0,153.06,153.15,147.64,150.36,201335.0
2018-11-20 12:00:00,150.35,151.72,148.47,148.47,139122.0,150.35,151.72,148.47,148.47,139122.0
2018-11-20 13:00:00,148.4,150.56,148.27,149.22,112635.0,148.4,150.56,148.27,149.22,112635.0
2018-11-20 14:00:00,148.99,150.8,148.68,149.63,174680.0,148.99,150.8,148.68,149.63,174680.0
2018-11-20 15:00:00,149.54,149.89,148.07,148.37,338837.0,149.54,149.89,148.07,148.37,338837.0
2018-11-21 09:30:00,149.63,153.17,148.22,150.3,119587.0,149.63,153.17,148.22,150.3,119587.0
2018-11-21 10:00:00,150.33,150.4,148.02,149.15,148481.0,150.33,150.4,148.02,149.15,148481.0
2018-11-21 11:00:00,149.13,149.9,148.58,149.15,140122.0,149.13,149.9,148.58,149.15,140122.0
2018-11-21 12:00:00,149.06,149.53,148.32,148.86,96879.0,149.06,149.53,148.32,148.86,96879.0
2018-11-21 13:00:00,148.86,149.07,148.07,148.46,99891.0,148.86,149.07,148.07,148.46,99891.0
2018-11-21 14:00:00,148.44,149.38,148.15,148.92,101148.0,148.44,149.38,148.15,148.92,101148.0
2018-11-21 15:00:00,148.92,149.59,148.42,148.49,209701.0,148.92,149.59,148.42,148.49,209701.0
2018-11-23 09:30:00,147.82,150.02,147.28,149.36,75659.0,147.82,150.02,147.28,149.36,75659.0
2018-11-23 10:00:00,149.03,150.04,147.48,147.62,150454.0,149.03,150.04,147.48,147.62,150454.0
2018-11-23 11:00:00,147.53,149.03,147.25,148.11,108316.0,147.53,149.03,147.25,148.11,108316.0
2018-11-23 12:00:00,148.11,148.34,147.57,148.32,139254.0,148.11,148.34,147.57,148.32,139254.0
2018-11-26 09:30:00,149.62,151.99,149.43,151.69,203020.0,149.62,151.99,149.43,151.69,203020.0
2018-11-26 10:00:00,151.72,152.02,150.18,150.6,189633.0,151.72,152.02,150.18,150.6,189633.0
2018-11-26 11:00:00,150.68,150.72,149.59,150.19,142149.0,150.68,150.72,149.59,150.19,142149.0
2018-11-26 12:00:00,150.27,150.39,148.6,149.35,140600.0,150.27,150.39,148.6,149.35,140600.0
2018-11-26 13:00:00,149.35,150.27,149.18,149.47,100386.0,149.35,150.27,149.18,149.47,100386.0
2018-11-26 14:00:00,149.5,150.36,149.32,150.33,97035.0,149.5,150.36,149.32,150.33,97035.0
2018-11-26 15:00:00,150.29,150.44,149.49,149.69,242000.0,150.29,150.44,149.49,149.69,242000.0
2018-11-27 09:30:00,148.8,150.09,147.47,149.35,77803.0,148.8,150.09,147.47,149.35,77803.0
2018-11-27 10:00:00,149.2,149.38,147.18,147.73,236402.0,149.2,149.38,147.18,147.73,236402.0
2018-11-27 11:00:00,147.71,148.46,147.26,147.56,171740.0,147.71,148.46,147.26,147.56,171740.0
2018-11-27 12:00:00,147.62,147.76,146.67,146.79,115388.0,147.62,147.76,146.67,146.79,115388.0
2018-11-27 13:00:00,146.79,146.95,146.17,146.94,133141.0,146.79,146.95,146.17,146.94,133141.0
2018-11-27 14:00:00,146.97,148.49,146.97,148.22,146689.0,146.97,148.49,146.97,148.22,146689.0
2018-11-27 15:00:00,148.16,148.75,147.59,148.56,418792.0,148.16,148.75,147.59,148.56,418792.0
2018-11-28 09:30:00,158.5,160.14,152.33,159.3,811298.0,158.5,160.14,152.33,159.3,811298.0
2018-11-28 10:00:00,159.47,163.27,156.9,162.42,617700.0,159.47,163.27,156.9,162.42,617700.0
2018-11-28 11:00:00,162.4,166.29,162.16,165.95,675654.0,162.4,166.29,162.16,165.95,675654.0
2018-11-28 12:00:00,165.95,169.53,165.33,168.96,432256.0,165.95,169.53,165.33,168.96,432256.0
2018-11-28 13:00:00,168.89,168.96,165.63,167.46,369732.0,168.89,168.96,165.63,167.46,369732.0
2018-11-28 14:00:00,167.33,168.48,167.16,168.08,265192.0,167.33,168.48,167.16,168.08,265192.0
2018-11-28 15:00:00,167.95,168.33,166.75,167.51,579311.0,167.95,168.33,166.75,167.51,579311.0
2018-11-29 09:30:00,167.45,168.05,164.08,164.53,137134.0,167.45,168.05,164.08,164.53,137134.0
2018-11-29 10:00:00,164.56,167.23,163.68,166.79,306186.0,164.56,167.23,163.68,166.79,306186.0
2018-11-29 11:00:00,166.85,167.34,166.0,166.97,156324.0,166.85,167.34,166.0,166.97,156324.0
2018-11-29 12:00:00,166.97,168.83,166.88,168.14,184108.0,166.97,168.83,166.88,168.14,184108.0
2018-11-29 13:00:00,168.08,168.17,167.06,167.37,115804.0,168.08,168.17,167.06,167.37,115804.0
2018-11-29 14:00:00,167.32,168.63,167.04,168.63,119713.0,167.32,168.63,167.04,168.63,119713.0
2018-11-29 15:00:00,168.85,168.85,167.69,168.51,253744.0,168.85,168.85,167.69,168.51,253744.0
2018-11-30 09:30:00,168.59,172.22,168.37,170.08,141731.0,168.59,172.22,168.37,170.08,141731.0
2018-11-30 10:00:00,169.93,169.93,167.67,168.65,229862.0,169.93,169.93,167.67,168.65,229862.0
2018-11-30 11:00:00,168.57,168.89,167.0,167.13,194812.0,168.57,168.89,167.0,167.13,194812.0
2018-11-30 12:00:00,167.07,167.62,165.52,166.57,192528.0,167.07,167.62,165.52,166.57,192528.0
2018-11-30 13:00:00,166.5,167.42,165.07,167.33,129879.0,166.5,167.42,165.07,167.33,129879.0
2018-11-30 14:00:00,167.32,167.67,166.61,167.34,168026.0,167.32,167.67,166.61,167.34,168026.0
2018-11-30 15:00:00,167.4,167.49,165.69,166.13,533502.0,167.4,167.49,165.69,166.13,533502.0
2018-12-03 09:30:00,168.85,168.86,164.22,166.92,171864.0,168.85,168.86,164.22,166.92,171864.0
2018-12-03 10:00:00,166.66,168.35,165.97,167.94,296437.0,166.66,168.35,165.97,167.94,296437.0
2018-12-03 11:00:00,167.94,169.54,167.94,168.42,181461.0,167.94,169.54,167.94,168.42,181461.0
2018-12-03 12:00:00,168.43,170.59,168.4,170.59,116796.0,168.43,170.59,168.4,170.59,116796.0
2018-12-03 13:00:00,170.63,171.16,169.87,170.23,103405.0,170.63,171.16,169.87,170.23,103405.0
2018-12-03 14:00:00,170.34,170.52,169.77,170.29,108882.0,170.34,170.52,169.77,170.29,108882.0
2018-12-03 15:00:00,170.27,171.88,170.26,171.29,244111.0,170.27,171.88,170.26,171.29,244111.0
2018-12-04 09:30:00,171.21,172.3,166.72,167.89,81875.0,171.21,172.3,166.72,167.89,81875.0
2018-12-04 10:00:00,167.92,168.05,165.67,166.5,111240.0,167.92,168.05,165.67,166.5,111240.0
2018-12-04 11:00:00,166.58,167.23,166.17,166.31,116578.0,166.58,167.23,166.17,166.31,116578.0
2018-12-04 12:00:00,166.18,166.79,163.99,165.05,124386.0,166.18,166.79,163.99,165.05,124386.0
2018-12-04 13:00:00,164.99,165.45,163.13,164.94,87173.0,164.99,165.45,163.13,164.94,87173.0
2018-12-04 14:00:00,165.0,166.58,164.63,165.87,85307.0,165.0,166.58,164.63,165.87,85307.0
2018-12-04 15:00:00,165.91,166.57,165.65,166.26,289472.0,165.91,166.57,165.65,166.26,289472.0
2018-12-06 09:30:00,164.82,165.18,162.35,163.92,120394.0,164.82,165.18,162.35,163.92,120394.0
2018-12-06 10:00:00,163.92,165.43,163.29,164.25,96194.0,163.92,165.43,163.29,164.25,96194.0
2018-12-06 11:00:00,164.35,164.46,161.92,163.92,96658.0,164.35,164.46,161.92,163.92,96658.0
2018-12-06 12:00:00,163.98,165.13,163.71,164.63,93880.0,163.98,165.13,163.71,164.63,93880.0
2018-12-06 13:00:00,164.54,164.54,163.23,164.01,81748.0,164.54,164.54,163.23,164.01,81748.0
2018-12-06 14:00:00,164.05,165.04,163.66,164.83,73282.0,164.05,165.04,163.66,164.83,73282.0
2018-12-06 15:00:00,164.97,167.79,164.28,167.62,257836.0,164.97,167.79,164.28,167.62,257836.0
2018-12-07 09:30:00,166.27,169.95,163.03,164.02,101902.0,166.27,169.95,163.03,164.02,101902.0
2018-12-07 10:00:00,163.69,164.03,161.02,162.08,108046.0,163.69,164.03,161.02,162.08,108046.0
2018-12-07 11:00:00,162.02,162.73,161.18,161.18,142046.0,162.02,162.73,161.18,161.18,142046.0
2018-12-07 12:00:00,161.3,161.62,159.5,161.02,77569.0,161.3,161.62,159.5,161.02,77569.0
2018-12-07 13:00:00,160.99,161.49,159.1,159.27,90094.0,160.99,161.49,159.1,159.27,90094.0
2018-12-07 14:00:00,159.24,160.09,157.96,158.25,87477.0,159.24,160.09,157.96,158.25,87477.0
2018-12-07 15:00:00,158.32,159.01,157.49,157.75,229153.0,158.32,159.01,157.49,157.75,229153.0
2018-12-10 09:30:00,159.06,159.49,154.01,154.06,82460.0,159.06,159.49,154.01,154.06,82460.0
2018-12-10 10:00:00,154.43,157.32,154.41,155.87,122368.0,154.43,157.32,154.41,155.87,122368.0
2018-12-10 11:00:00,155.87,157.0,154.0,156.17,100825.0,155.87,157.0,154.0,156.17,100825.0
2018-12-10 12:00:00,156.28,157.79,155.12,157.55,80927.0,156.28,157.79,155.12,157.55,80927.0
2018-12-10 13:00:00,157.56,158.86,157.09,158.54,105767.0,157.56,158.86,157.09,158.54,105767.0
2018-12-10 14:00:00,158.45,160.37,158.44,159.25,137909.0,158.45,160.37,158.44,159.25,137909.0
2018-12-10 15:00:00,159.27,160.5,158.45,159.8,187245.0,159.27,160.5,158.45,159.8,187245.0
2018-12-11 09:30:00,161.12,162.48,160.08,160.74,52516.0,161.12,162.48,160.08,160.74,52516.0
2018-12-11 10:00:00,160.74,163.74,160.61,162.96,148196.0,160.74,163.74,160.61,162.96,148196.0
2018-12-11 11:00:00,162.77,163.58,161.93,163.3,97880.0,162.77,163.58,161.93,163.3,97880.0
2018-12-11 12:00:00,163.27,163.37,161.01,162.05,62137.0,163.27,163.37,161.01,162.05,62137.0
2018-12-11 13:00:00,161.91,162.4,160.5,160.62,40799.0,161.91,162.4,160.5,160.62,40799.0
2018-12-11 14:00:00,160.57,162.35,160.28,162.13,66951.0,160.57,162.35,160.28,162.13,66951.0
2018-12-11 15:00:00,162.03,162.72,161.6,161.95,125116.0,162.03,162.72,161.6,161.95,125116.0
2018-12-12 09:30:00,163.44,164.75,162.01,163.88,91325.0,163.44,164.75,162.01,163.88,91325.0
2018-12-12 10:00:00,163.93,165.4,163.87,165.06,109686.0,163.93,165.4,163.87,165.06,109686.0
2018-12-12 11:00:00,165.14,165.65,164.29,165.39,73060.0,165.14,165.65,164.29,165.39,73060.0
2018-12-12 12:00:00,165.41,166.37,165.34,165.54,79853.0,165.41,166.37,165.34,165.54,79853.0
2018-12-12 13:00:00,165.54,167.33,165.54,166.59,43096.0,165.54,167.33,165.54,166.59,43096.0
2018-12-12 14:00:00,166.69,166.74,165.29,165.97,65233.0,166.69,166.74,165.29,165.97,65233.0
2018-12-12 15:00:00,165.94,166.91,165.56,166.01,178595.0,165.94,166.91,165.56,166.01,178595.0
2018-12-13 09:30:00,166.15,166.68,163.75,164.22,54111.0,166.15,166.68,163.75,164.22,54111.0
2018-12-13 10:00:00,164.55,164.86,162.13,163.21,75681.0,164.55,164.86,162.13,163.21,75681.0
2018-12-13 11:00:00,163.21,164.3,162.62,163.5,64241.0,163.21,164.3,162.62,163.5,64241.0
2018-12-13 12:00:00,163.4,163.69,162.73,163.02,31850.0,163.4,163.69,162.73,163.02,31850.0
2018-12-13 13:00:00,162.89,163.99,162.47,162.5,38832.0,162.89,163.99,162.47,162.5,38832.0
2018-12-13 14:00:00,162.58,163.03,162.19,162.51,56689.0,162.58,163.03,162.19,162.51,56689.0
2018-12-13 15:00:00,162.51,162.63,161.51,161.91,250026.0,162.51,162.63,161.51,161.91,250026.0
2018-12-14 09:30:00,161.22,163.4,160.97,162.68,52277.0,161.22,163.4,160.97,162.68,52277.0
2018-12-14 10:00:00,162.83,164.3,161.92,161.92,81461.0,162.83,164.3,161.92,161.92,81461.0
2018-12-14 11:00:00,161.96,162.92,159.89,159.92,91207.0,161.96,162.92,159.89,159.92,91207.0
2018-12-14 12:00:00,160.15,160.37,158.55,158.73,81624.0,160.15,160.37,158.55,158.73,81624.0
2018-12-14 13:00:00,158.64,159.32,157.71,158.18,68910.0,158.64,159.32,157.71,158.18,68910.0
2018-12-14 14:00:00,158.21,158.6,157.44,158.43,59512.0,158.21,158.6,157.44,158.43,59512.0
2018-12-14 15:00:00,158.54,158.67,157.71,158.29,141155.0,158.54,158.67,157.71,158.29,141155.0
2018-12-17 09:30:00,157.01,157.03,153.64,154.89,49443.0,157.01,157.03,153.64,154.89,49443.0
2018-12-17 10:00:00,154.7,156.59,154.23,156.46,107238.0,154.7,156.59,154.23,156.46,107238.0
2018-12-17 11:00:00,156.56,158.57,156.37,158.33,124271.0,156.56,158.57,156.37,158.33,124271.0
2018-12-17 12:00:00,158.45,159.0,157.61,157.76,78980.0,158.45,159.0,157.61,157.76,78980.0
2018-12-17 13:00:00,157.73,158.93,157.21,157.84,121704.0,157.73,158.93,157.21,157.84,121704.0
2018-12-17 14:00:00,157.83,158.72,157.25,158.15,125191.0,157.83,158.72,157.25,158.15,125191.0
2018-12-17 15:00:00,158.08,158.48,157.43,157.79,256151.0,158.08,158.48,157.43,157.79,256151.0
2018-12-18 09:30:00,158.48,161.99,158.47,160.95,67500.0,158.48,161.99,158.47,160.95,67500.0
2018-12-18 10:00:00,160.95,161.27,159.48,160.05,66875.0,160.95,161.27,159.48,160.05,66875.0
2018-12-18 11:00:00,160.07,160.68,158.85,159.95,94294.0,160.07,160.68,158.85,159.95,94294.0
2018-12-18 12:00:00,160.08,161.58,159.96,161.51,36970.0,160.08,161.58,159.96,161.51,36970.0
2018-12-18 13:00:00,161.42,162.25,161.14,161.42,93081.0,161.42,162.25,161.14,161.42,93081.0
2018-12-18 14:00:00,161.42,162.27,161.28,161.61,99814.0,161.42,162.27,161.28,161.61,99814.0
2018-12-18 15:00:00,161.39,161.94,160.11,160.51,209712.0,161.39,161.94,160.11,160.51,209712.0
2018-12-19 09:30:00,161.18,164.82,160.66,163.62,106251.0,161.18,164.82,160.66,163.62,106251.0
2018-12-19 10:00:00,163.82,165.42,163.73,164.46,183573.0,163.82,165.42,163.73,164.46,183573.0
2018-12-19 11:00:00,164.44,164.65,163.48,164.27,125195.0,164.44,164.65,163.48,164.27,125195.0
2018-12-19 12:00:00,164.13,164.72,163.71,164.34,67786.0,164.13,164.72,163.71,164.34,67786.0
2018-12-19 13:00:00,164.38,165.89,164.29,165.57,84802.0,164.38,165.89,164.29,165.57,84802.0
2018-12-19 14:00:00,165.57,165.65,160.88,161.38,154661.0,165.57,165.65,160.88,161.38,154661.0
2018-12-19 15:00:00,161.44,161.77,159.76,160.16,233959.0,161.44,161.77,159.76,160.16,233959.0
2018-12-20 09:30:00,159.76,159.79,156.47,158.31,53951.0,159.76,159.79,156.47,158.31,53951.0
2018-12-20 10:00:00,158.47,160.57,158.22,158.76,79439.0,158.47,160.57,158.22,158.76,79439.0
2018-12-20 11:00:00,158.67,158.8,155.56,156.45,128659.0,158.67,158.8,155.56,156.45,128659.0
2018-12-20 12:00:00,156.34,156.57,155.21,156.03,60681.0,156.34,156.57,155.21,156.03,60681.0
2018-12-20 13:00:00,155.89,156.05,153.0,153.19,74852.0,155.89,156.05,153.0,153.19,74852.0
2018-12-20 14:00:00,153.13,157.75,152.11,156.91,162508.0,153.13,157.75,152.11,156.91,162508.0
2018-12-20 15:00:00,156.86,158.25,156.08,156.82,189030.0,156.86,158.25,156.08,156.82,189030.0
2018-12-21 09:30:00,157.35,160.1,156.38,158.65,121713.0,157.35,160.1,156.38,158.65,121713.0
2018-12-21 10:00:00,158.65,161.71,157.86,159.22,112916.0,158.65,161.71,157.86,159.22,112916.0
2018-12-21 11:00:00,159.15,159.22,155.16,155.18,95174.0,159.15,159.22,155.16,155.18,95174.0
2018-12-21 12:00:00,155.17,155.4,152.75,154.4,110612.0,155.17,155.4,152.75,154.4,110612.0
2018-12-21 13:00:00,154.15,155.07,153.62,153.7,75058.0,154.15,155.07,153.62,153.7,75058.0
2018-12-21 14:00:00,153.62,154.38,152.59,152.89,101352.0,153.62,154.38,152.59,152.89,101352.0
2018-12-21 15:00:00,152.88,153.07,150.4,151.04,243500.0,152.88,153.07,150.4,151.04,243500.0
2018-12-24 09:30:00,149.68,150.21,147.74,148.97,69661.0,149.68,150.21,147.74,148.97,69661.0
2018-12-24 10:00:00,149.0,151.24,148.85,150.59,76225.0,149.0,151.24,148.85,150.59,76225.0
2018-12-24 11:00:00,150.57,152.48,150.51,152.46,62296.0,150.57,152.48,150.51,152.46,62296.0
2018-12-24 12:00:00,152.43,152.69,150.12,150.48,76882.0,152.43,152.69,150.12,150.48,76882.0
2018-12-26 09:30:00,151.25,154.39,151.19,153.5,20882.0,151.25,154.39,151.19,153.5,20882.0
2018-12-26 10:00:00,153.5,155.43,152.66,154.72,104478.0,153.5,155.43,152.66,154.72,104478.0
2018-12-26 11:00:00,154.78,155.85,153.8,155.85,48626.0,154.78,155.85,153.8,155.85,48626.0
2018-12-26 12:00:00,155.91,157.39,155.75,156.81,83497.0,155.91,157.39,155.75,156.81,83497.0
2018-12-26 13:00:00,156.81,157.31,155.71,157.18,37814.0,156.81,157.31,155.71,157.18,37814.0
2018-12-26 14:00:00,157.18,158.58,156.67,158.58,55380.0,157.18,158.58,156.67,158.58,55380.0
2018-12-26 15:00:00,158.59,160.96,158.21,160.49,177608.0,158.59,160.96,158.21,160.49,177608.0
2018-12-27 09:30:00,158.5,160.31,156.27,158.0,47255.0,158.5,160.31,156.27,158.0,47255.0
2018-12-27 10:00:00,158.01,158.28,155.43,157.19,82153.0,158.01,158.28,155.43,157.19,82153.0
2018-12-27 11:00:00,157.36,158.64,156.76,157.07,44718.0,157.36,158.64,156.76,157.07,44718.0
2018-12-27 12:00:00,157.19,157.19,155.46,156.21,43737.0,157.19,157.19,155.46,156.21,43737.0
2018-12-27 13:00:00,156.44,156.71,154.74,155.39,43303.0,156.44,156.71,154.74,155.39,43303.0
2018-12-27 14:00:00,155.31,156.89,154.28,156.11,56782.0,155.31,156.89,154.28,156.11,56782.0
2018-12-27 15:00:00,156.34,160.18,155.75,160.18,116176.0,156.34,160.18,155.75,160.18,116176.0
2018-12-28 09:30:00,160.5,161.15,157.66,158.64,74633.0,160.5,161.15,157.66,158.64,74633.0
2018-12-28 10:00:00,158.29,159.12,156.63,157.63,87803.0,158.29,159.12,156.63,157.63,87803.0
2018-12-28 11:00:00,157.57,158.41,157.05,158.0,33189.0,157.57,158.41,157.05,158.0,33189.0
2018-12-28 12:00:00,157.93,158.63,157.19,157.4,27203.0,157.93,158.63,157.19,157.4,27203.0
2018-12-28 13:00:00,157.34,158.69,157.32,158.56,24103.0,157.34,158.69,157.32,158.56,24103.0
2018-12-28 14:00:00,158.39,160.14,158.39,159.8,34026.0,158.39,160.14,158.39,159.8,34026.0
2018-12-28 15:00:00,159.89,159.95,157.4,158.21,124694.0,159.89,159.95,157.4,158.21,124694.0
2018-12-31 09:30:00,158.51,160.62,157.67,160.24,38508.0,158.51,160.62,157.67,160.24,38508.0
2018-12-31 10:00:00,160.02,161.87,159.54,161.7,71916.0,160.02,161.87,159.54,161.7,71916.0
2018-12-31 11:00:00,161.84,162.57,161.01,161.63,80573.0,161.84,162.57,161.01,161.63,80573.0
2018-12-31 12:00:00,161.63,162.63,161.05,161.39,58889.0,161.63,162.63,161.05,161.39,58889.0
2018-12-31 13:00:00,161.5,162.57,161.18,161.72,62712.0,161.5,162.57,161.18,161.72,62712.0
2018-12-31 14:00:00,161.6,162.24,160.8,161.85,38181.0,161.6,162.24,160.8,161.85,38181.0
2018-12-31 15:00:00,161.85,162.61,160.88,162.58,90903.0,161.85,162.61,160.88,162.58,90903.0
2019-01-02 09:30:00,160.24,160.43,158.45,159.25,102465.0,160.24,160.43,158.45,159.25,102465.0
2019-01-02 10:00:00,159.23,160.55,158.32,160.55,62667.0,159.23,160.55,158.32,160.55,62667.0
2019-01-02 11:00:00,160.49,161.84,159.86,160.0,56321.0,160.49,161.84,159.86,160.0,56321.0
2019-01-02 12:00:00,159.96,161.53,159.24,160.81,46840.0,159.96,161.53,159.24,160.81,46840.0
2019-01-02 13:00:00,160.68,162.2,160.59,162.2,54512.0,160.68,162.2,160.59,162.2,54512.0
2019-01-02 14:00:00,162.09,162.09,159.82,160.25,78088.0,162.09,162.09,159.82,160.25,78088.0
2019-01-02 15:00:00,160.34,160.59,159.0,160.23,130227.0,160.34,160.59,159.0,160.23,130227.0
2019-01-03 09:30:00,159.4,159.63,157.07,158.75,40911.0,159.4,159.63,157.07,158.75,40911.0
2019-01-03 10:00:00,158.25,158.48,154.78,155.86,82108.0,158.25,158.48,154.78,155.86,82108.0
2019-01-03 11:00:00,156.09,161.54,156.08,160.62,95505.0,156.09,161.54,156.08,160.62,95505.0
2019-01-03 12:00:00,160.68,160.68,159.32,159.93,29209.0,160.68,160.68,159.32,159.93,29209.0
2019-01-03 13:00:00,159.83,160.32,158.07,158.52,47721.0,159.83,160.32,158.07,158.52,47721.0
2019-01-03 14:00:00,158.3,160.91,158.24,160.85,79455.0,158.3,160.91,158.24,160.85,79455.0
2019-01-03 15:00:00,160.84,161.15,159.64,160.22,143674.0,160.84,161.15,159.64,160.22,143674.0
2019-01-04 09:30:00,162.24,164.39,161.09,163.17,36621.0,162.24,164.39,161.09,163.17,36621.0
2019-01-04 10:00:00,163.12,163.76,161.46,162.83,72463.0,163.12,163.76,161.46,162.83,72463.0
2019-01-04 11:00:00,162.92,164.2,162.88,163.52,63465.0,162.92,164.2,162.88,163.52,63465.0
2019-01-04 12:00:00,163.45,164.41,162.88,163.95,44722.0,163.45,164.41,162.88,163.95,44722.0
2019-01-04 13:00:00,164.1,164.76,163.12,163.22,40325.0,164.1,164.76,163.12,163.22,40325.0
2019-01-04 14:00:00,163.23,163.48,162.32,162.43,80517.0,163.23,163.48,162.32,162.43,80517.0
2019-01-04 15:00:00,162.38,163.58,162.38,163.37,126450.0,162.38,163.58,162.38,163.37,126450.0
2019-01-07 09:30:00,162.74,165.8,162.52,164.8,56831.0,162.74,165.8,162.52,164.8,56831.0
2019-01-07 10:00:00,164.69,167.48,164.69,167.36,68615.0,164.69,167.48,164.69,167.36,68615.0
2019-01-07 11:00:00,167.29,168.85,167.21,168.57,62283.0,167.29,168.85,167.21,168.57,62283.0
2019-01-07 12:00:00,168.61,168.73,167.45,167.83,57009.0,168.61,168.73,167.45,167.83,57009.0
2019-01-07 13:00:00,167.84,169.52,167.78,168.78,46940.0,167.84,169.52,167.78,168.78,46940.0
2019-01-07 14:00:00,168.78,169.03,166.56,166.56,58077.0,168.78,169.03,166.56,166.56,58077.0
2019-01-07 15:00:00,166.52,167.72,166.48,166.88,173768.0,166.52,167.72,166.48,166.88,173768.0
2019-01-08 09:30:00,168.71,168.71,164.54,165.74,29824.0,168.71,168.71,164.54,165.74,29824.0
2019-01-08 10:00:00,165.58,166.04,163.19,164.03,54207.0,165.58,166.04,163.19,164.03,54207.0
2019-01-08 11:00:00,164.08,165.38,163.85,165.16,90470.0,164.08,165.38,163.85,165.16,90470.0
2019-01-08 12:00:00,165.2,166.08,164.45,165.83,81511.0,165.2,166.08,164.45,165.83,81511.0
2019-01-08 13:00:00,165.79,167.24,165.68,167.03,39386.0,165.79,167.24,165.68,167.03,39386.0
2019-01-08 14:00:00,167.13,167.67,166.45,166.75,93442.0,167.13,167.67,166.45,166.75,93442.0
2019-01-08 15:00:00,166.71,166.95,166.34,166.42,150473.0,166.71,166.95,166.34,166.42,150473.0
2019-01-09 09:30:00,168.51,168.51,165.18,167.0,54610.0,168.51,168.51,165.18,167.0,54610.0
2019-01-09 10:00:00,167.0,167.83,166.29,167.53,111315.0,167.0,167.83,166.29,167.53,111315.0
2019-01-09 11:00:00,167.64,168.89,166.59,167.23,49259.0,167.64,168.89,166.59,167.23,49259.0
2019-01-09 12:00:00,167.24,167.4,166.43,166.56,38576.0,167.24,167.4,166.43,166.56,38576.0
2019-01-09 13:00:00,166.55,167.0,165.96,166.22,42476.0,166.55,167.0,165.96,166.22,42476.0
2019-01-09 14:00:00,166.31,166.66,165.49,165.8,72674.0,166.31,166.66,165.49,165.8,72674.0
2019-01-09 15:00:00,165.82,166.5,165.21,165.36,126293.0,165.82,166.5,165.21,165.36,126293.0
2019-01-10 09:30:00,161.01,161.38,158.39,161.37,119230.0,161.01,161.38,158.39,161.37,119230.0
2019-01-10 10:00:00,160.88,165.02,160.71,164.6,132618.0,160.88,165.02,160.71,164.6,132618.0
2019-01-10 11:00:00,164.65,165.52,164.36,165.06,70795.0,164.65,165.52,164.36,165.06,70795.0
2019-01-10 12:00:00,165.06,165.25,163.64,164.03,52269.0,165.06,165.25,163.64,164.03,52269.0
2019-01-10 13:00:00,164.03,164.04,162.82,163.17,67560.0,164.03,164.04,162.82,163.17,67560.0
2019-01-10 14:00:00,163.2,165.29,163.14,164.69,46377.0,163.2,165.29,163.14,164.69,46377.0
2019-01-10 15:00:00,164.71,165.5,164.28,164.3,123526.0,164.71,165.5,164.28,164.3,123526.0
2019-01-11 09:30:00,164.2,166.38,163.83,164.68,59597.0,164.2,166.38,163.83,164.68,59597.0
2019-01-11 10:00:00,164.62,168.23,164.51,168.05,87847.0,164.62,168.23,164.51,168.05,87847.0
2019-01-11 11:00:00,168.25,169.67,168.13,169.46,87895.0,168.25,169.67,168.13,169.46,87895.0
2019-01-11 12:00:00,169.53,169.66,167.64,167.73,50673.0,169.53,169.66,167.64,167.73,50673.0
2019-01-11 13:00:00,167.9,167.95,166.27,166.75,61916.0,167.9,167.95,166.27,166.75,61916.0
2019-01-11 14:00:00,166.64,166.95,165.63,165.83,36887.0,166.64,166.95,165.63,165.83,36887.0
2019-01-11 15:00:00,165.94,166.35,165.31,166.01,99496.0,165.94,166.35,165.31,166.01,99496.0
2019-01-14 09:30:00,165.06,167.8,165.06,167.74,40659.0,165.06,167.8,165.06,167.74,40659.0
2019-01-14 10:00:00,168.08,168.29,166.52,166.88,53792.0,168.08,168.29,166.52,166.88,53792.0
2019-01-14 11:00:00,166.68,166.89,165.26,165.41,35194.0,166.68,166.89,165.26,165.41,35194.0
2019-01-14 12:00:00,165.39,165.53,164.61,164.95,33883.0,165.39,165.53,164.61,164.95,33883.0
2019-01-14 13:00:00,164.83,165.88,164.83,165.4,25295.0,164.83,165.88,164.83,165.4,25295.0
2019-01-14 14:00:00,165.42,165.42,164.62,164.7,13961.0,165.42,165.42,164.62,164.7,13961.0
2019-01-14 15:00:00,164.65,165.06,164.27,164.62,102836.0,164.65,165.06,164.27,164.62,102836.0
2019-01-15 09:30:00,164.63,164.92,163.02,164.8,28342.0,164.63,164.92,163.02,164.8,28342.0
2019-01-15 10:00:00,164.93,165.87,164.84,165.23,42222.0,164.93,165.87,164.84,165.23,42222.0
2019-01-15 11:00:00,165.35,165.67,164.66,165.67,29823.0,165.35,165.67,164.66,165.67,29823.0
2019-01-15 12:00:00,165.67,165.91,165.07,165.52,24803.0,165.67,165.91,165.07,165.52,24803.0
2019-01-15 13:00:00,165.59,165.59,164.25,164.82,45339.0,165.59,165.59,164.25,164.82,45339.0
2019-01-15 14:00:00,164.91,165.09,163.49,163.94,27302.0,164.91,165.09,163.49,163.94,27302.0
2019-01-15 15:00:00,164.04,164.95,164.04,164.39,47469.0,164.04,164.95,164.04,164.39,47469.0
2019-01-16 09:30:00,164.11,164.78,163.5,164.02,49593.0,164.11,164.78,163.5,164.02,49593.0
2019-01-16 10:00:00,163.87,164.39,162.34,164.26,47238.0,163.87,164.39,162.34,164.26,47238.0
2019-01-16 11:00:00,164.16,164.73,163.86,164.42,28482.0,164.16,164.73,163.86,164.42,28482.0
2019-01-16 12:00:00,164.43,164.9,163.81,164.67,28188.0,164.43,164.9,163.81,164.67,28188.0
2019-01-16 13:00:00,164.61,165.19,164.35,165.08,32173.0,164.61,165.19,164.35,165.08,32173.0
2019-01-16 14:00:00,165.09,165.86,164.88,165.59,18151.0,165.09,165.86,164.88,165.59,18151.0
2019-01-16 15:00:00,165.51,165.66,164.77,164.93,75010.0,165.51,165.66,164.77,164.93,75010.0
2019-01-17 09:30:00,164.28,167.06,164.28,166.94,46744.0,164.28,167.06,164.28,166.94,46744.0
2019-01-17 10:00:00,167.06,167.7,165.7,166.12,58943.0,167.06,167.7,165.7,166.12,58943.0
2019-01-17 11:00:00,166.07,166.89,165.54,166.82,23808.0,166.07,166.89,165.54,166.82,23808.0
2019-01-17 12:00:00,166.67,167.07,166.12,166.54,25132.0,166.67,167.07,166.12,166.54,25132.0
2019-01-17 13:00:00,166.69,167.32,166.61,166.91,27159.0,166.69,167.32,166.61,166.91,27159.0
2019-01-17 14:00:00,166.97,168.33,166.76,167.65,49791.0,166.97,168.33,166.76,167.65,49791.0
2019-01-17 15:00:00,167.4,168.23,167.2,167.91,85220.0,167.4,168.23,167.2,167.91,85220.0
2019-01-18 09:30:00,168.74,169.7,167.64,168.18,63135.0,168.74,169.7,167.64,168.18,63135.0
2019-01-18 10:00:00,168.16,170.37,168.15,169.72,78504.0,168.16,170.37,168.15,169.72,78504.0
2019-01-18 11:00:00,169.7,170.34,169.35,169.77,45291.0,169.7,170.34,169.35,169.77,45291.0
2019-01-18 12:00:00,169.77,171.27,169.61,170.91,115611.0,169.77,171.27,169.61,170.91,115611.0
2019-01-18 13:00:00,170.91,170.91,169.37,170.06,44958.0,170.91,170.91,169.37,170.06,44958.0
2019-01-18 14:00:00,169.8,170.13,169.32,169.83,54696.0,169.8,170.13,169.32,169.83,54696.0
2019-01-18 15:00:00,169.83,170.07,169.12,169.55,152100.0,169.83,170.07,169.12,169.55,152100.0
2019-01-22 09:30:00,168.21,169.21,168.03,169.03,56861.0,168.21,169.21,168.03,169.03,56861.0
2019-01-22 10:00:00,169.02,169.78,168.76,169.56,50312.0,169.02,169.78,168.76,169.56,50312.0
2019-01-22 11:00:00,169.59,169.65,168.17,168.22,72911.0,169.59,169.65,168.17,168.22,72911.0
2019-01-22 12:00:00,168.34,169.09,167.52,168.65,28985.0,168.34,169.09,167.52,168.65,28985.0
2019-01-22 13:00:00,168.55,168.6,167.27,168.37,39342.0,168.55,168.6,167.27,168.37,39342.0
2019-01-22 14:00:00,168.33,168.46,167.94,168.19,32057.0,168.33,168.46,167.94,168.19,32057.0
2019-01-22 15:00:00,168.22,168.42,167.39,168.25,118756.0,168.22,168.42,167.39,168.25,118756.0
2019-01-23 09:30:00,168.82,169.32,167.29,168.79,65488.0,168.82,169.32,167.29,168.79,65488.0
2019-01-23 10:00:00,168.96,168.96,167.77,168.01,52221.0,168.96,168.96,167.77,168.01,52221.0
2019-01-23 11:00:00,167.89,168.41,166.1,166.61,32719.0,167.89,168.41,166.1,166.61,32719.0
2019-01-23 12:00:00,166.53,167.64,166.49,167.64,15008.0,166.53,167.64,166.49,167.64,15008.0
2019-01-23 13:00:00,167.68,169.26,167.41,169.15,21114.0,167.68,169.26,167.41,169.15,21114.0
2019-01-23 14:00:00,169.26,169.36,168.49,169.1,24659.0,169.26,169.36,168.49,169.1,24659.0
2019-01-23 15:00:00,169.06,169.35,168.86,168.95,74822.0,169.06,169.35,168.86,168.95,74822.0
2019-01-24 09:30:00,169.27,170.37,167.81,167.81,70963.0,169.27,170.37,167.81,167.81,70963.0
2019-01-24 10:00:00,167.8,168.93,167.21,168.09,33449.0,167.8,168.93,167.21,168.09,33449.0
2019-01-24 11:00:00,167.99,168.34,166.94,167.71,25100.0,167.99,168.34,166.94,167.71,25100.0
2019-01-24 12:00:00,167.63,167.96,167.02,167.04,15111.0,167.63,167.96,167.02,167.04,15111.0
2019-01-24 13:00:00,167.1,167.45,166.76,167.45,22620.0,167.1,167.45,166.76,167.45,22620.0
2019-01-24 14:00:00,167.47,168.13,167.36,167.46,20724.0,167.47,168.13,167.36,167.46,20724.0
2019-01-24 15:00:00,167.48,167.67,167.02,167.16,60117.0,167.48,167.67,167.02,167.16,60117.0
2019-01-25 09:30:00,168.07,168.76,167.02,168.15,62857.0,168.07,168.76,167.02,168.15,62857.0
2019-01-25 10:00:00,168.37,169.25,167.95,168.3,58982.0,168.37,169.25,167.95,168.3,58982.0
2019-01-25 11:00:00,168.32,168.35,166.61,167.22,117909.0,168.32,168.35,166.61,167.22,117909.0
2019-01-25 12:00:00,167.11,168.45,166.86,168.45,67153.0,167.11,168.45,166.86,168.45,67153.0
2019-01-25 13:00:00,168.46,168.98,168.01,168.69,28500.0,168.46,168.98,168.01,168.69,28500.0
2019-01-25 14:00:00,168.67,168.67,167.46,168.27,39530.0,168.67,168.67,167.46,168.27,39530.0
2019-01-25 15:00:00,168.17,168.64,167.76,168.0,88222.0,168.17,168.64,167.76,168.0,88222.0
2019-01-28 09:30:00,166.28,167.4,164.6,165.03,65973.0,166.28,167.4,164.6,165.03,65973.0
2019-01-28 10:00:00,165.05,167.32,164.98,166.91,31013.0,165.05,167.32,164.98,166.91,31013.0
2019-01-28 11:00:00,166.95,167.38,165.84,165.84,30865.0,166.95,167.38,165.84,165.84,30865.0
2019-01-28 12:00:00,165.8,166.72,165.58,166.45,18562.0,165.8,166.72,165.58,166.45,18562.0
2019-01-28 13:00:00,166.48,167.34,166.27,166.93,44470.0,166.48,167.34,166.27,166.93,44470.0
2019-01-28 14:00:00,167.02,167.54,166.61,167.54,51234.0,167.02,167.54,166.61,167.54,51234.0
2019-01-28 15:00:00,167.49,167.64,167.17,167.45,85958.0,167.49,167.64,167.17,167.45,85958.0
2019-01-29 09:30:00,167.57,167.57,165.32,166.4,35657.0,167.57,167.57,165.32,166.4,35657.0
2019-01-29 10:00:00,166.39,167.05,165.71,166.22,44229.0,166.39,167.05,165.71,166.22,44229.0
2019-01-29 11:00:00,166.09,167.46,165.99,167.46,43204.0,166.09,167.46,165.99,167.46,43204.0
2019-01-29 12:00:00,167.46,168.23,167.37,167.67,32538.0,167.46,168.23,167.37,167.67,32538.0
2019-01-29 13:00:00,167.62,168.93,167.42,168.88,26704.0,167.62,168.93,167.42,168.88,26704.0
2019-01-29 14:00:00,168.78,169.04,168.57,168.58,48355.0,168.78,169.04,168.57,168.58,48355.0
2019-01-29 15:00:00,168.62,169.24,168.43,168.55,88164.0,168.62,169.24,168.43,168.55,88164.0
2019-01-30 09:30:00,169.41,169.49,167.84,168.14,45341.0,169.41,169.49,167.84,168.14,45341.0
2019-01-30 10:00:00,168.21,169.12,167.77,169.03,31481.0,168.21,169.12,167.77,169.03,31481.0
2019-01-30 11:00:00,168.86,169.89,168.86,169.4,33166.0,168.86,169.89,168.86,169.4,33166.0
2019-01-30 12:00:00,169.35,170.16,169.35,170.13,27881.0,169.35,170.16,169.35,170.13,27881.0
2019-01-30 13:00:00,170.12,170.12,169.46,169.86,33070.0,170.12,170.12,169.46,169.86,33070.0
2019-01-30 14:00:00,169.98,171.1,169.79,170.91,55563.0,169.98,171.1,169.79,170.91,55563.0
2019-01-30 15:00:00,170.86,170.87,169.35,170.04,161355.0,170.86,170.87,169.35,170.04,161355.0
2019-01-31 09:30:00,169.41,170.33,168.62,168.85,93997.0,169.41,170.33,168.62,168.85,93997.0
2019-01-31 10:00:00,168.84,171.45,168.8,170.42,84816.0,168.84,171.45,168.8,170.42,84816.0
2019-01-31 11:00:00,170.45,170.91,169.95,170.75,32647.0,170.45,170.91,169.95,170.75,32647.0
2019-01-31 12:00:00,170.7,171.46,170.62,171.23,47899.0,170.7,171.46,170.62,171.23,47899.0
2019-01-31 13:00:00,171.22,171.51,170.81,170.95,37914.0,171.22,171.51,170.81,170.95,37914.0
2019-01-31 14:00:00,170.99,171.15,170.2,170.64,31425.0,170.99,171.15,170.2,170.64,31425.0
2019-01-31 15:00:00,170.56,171.91,169.98,171.71,113334.0,170.56,171.91,169.98,171.71,113334.0
2019-02-01 09:30:00,171.7,173.26,169.28,169.42,86310.0,171.7,173.26,169.28,169.42,86310.0
2019-02-01 10:00:00,169.61,170.66,169.23,169.66,71913.0,169.61,170.66,169.23,169.66,71913.0
2019-02-01 11:00:00,169.52,171.07,169.42,170.71,30093.0,169.52,171.07,169.42,170.71,30093.0
2019-02-01 12:00:00,170.71,171.63,170.71,171.53,22931.0,170.71,171.63,170.71,171.53,22931.0
2019-02-01 13:00:00,171.5,171.89,171.08,171.09,33628.0,171.5,171.89,171.08,171.09,33628.0
2019-02-01 14:00:00,171.12,171.31,170.7,170.83,30905.0,171.12,171.31,170.7,170.83,30905.0
2019-02-01 15:00:00,170.64,172.01,170.42,171.86,125807.0,170.64,172.01,170.42,171.86,125807.0
2019-02-04 09:30:00,171.46,171.46,169.7,170.27,82432.0,171.46,171.46,169.7,170.27,82432.0
2019-02-04 10:00:00,170.5,172.37,170.08,172.11,50111.0,170.5,172.37,170.08,172.11,50111.0
2019-02-04 11:00:00,171.92,173.73,171.73,173.73,77955.0,171.92,173.73,171.73,173.73,77955.0
2019-02-04 12:00:00,173.55,174.4,173.42,173.71,104004.0,173.55,174.4,173.42,173.71,104004.0
2019-02-04 13:00:00,173.67,174.87,173.66,174.71,58950.0,173.67,174.87,173.66,174.71,58950.0
2019-02-04 14:00:00,174.71,175.45,174.71,175.16,62169.0,174.71,175.45,174.71,175.16,62169.0
2019-02-04 15:00:00,175.16,175.79,174.98,175.79,105082.0,175.16,175.79,174.98,175.79,105082.0
2019-02-05 09:30:00,176.78,177.28,174.05,174.05,87778.0,176.78,177.28,174.05,174.05,87778.0
2019-02-05 10:00:00,174.1,176.4,174.1,176.1,52664.0,174.1,176.4,174.1,176.1,52664.0
2019-02-05 11:00:00,176.1,176.37,174.75,175.26,55201.0,176.1,176.37,174.75,175.26,55201.0
2019-02-05 12:00:00,175.18,175.19,174.01,174.01,49876.0,175.18,175.19,174.01,174.01,49876.0
2019-02-05 13:00:00,174.03,175.1,174.01,174.78,31064.0,174.03,175.1,174.01,174.78,31064.0
2019-02-05 14:00:00,174.74,175.85,174.74,175.57,37920.0,174.74,175.85,174.74,175.57,37920.0
2019-02-05 15:00:00,175.63,175.86,175.1,175.24,103693.0,175.63,175.86,175.1,175.24,103693.0
2019-02-06 09:30:00,175.15,175.9,171.5,171.65,54588.0,175.15,175.9,171.5,171.65,54588.0
2019-02-06 10:00:00,171.5,172.09,170.4,170.53,87289.0,171.5,172.09,170.4,170.53,87289.0
2019-02-06 11:00:00,170.49,171.61,170.32,171.22,62912.0,170.49,171.61,170.32,171.22,62912.0
2019-02-06 12:00:00,171.26,171.26,170.02,170.33,44065.0,171.26,171.26,170.02,170.33,44065.0
2019-02-06 13:00:00,170.48,171.05,170.35,171.04,37197.0,170.48,171.05,170.35,171.04,37197.0
2019-02-06 14:00:00,170.99,171.59,170.6,171.45,40365.0,170.99,171.59,170.6,171.45,40365.0
2019-02-06 15:00:00,171.49,171.76,171.13,171.14,111653.0,171.49,171.76,171.13,171.14,111653.0
2019-02-07 09:30:00,168.41,170.42,167.34,170.3,49215.0,168.41,170.42,167.34,170.3,49215.0
2019-02-07 10:00:00,170.08,170.82,169.3,169.39,80551.0,170.08,170.82,169.3,169.39,80551.0
2019-02-07 11:00:00,169.35,169.91,168.27,168.27,61480.0,169.35,169.91,168.27,168.27,61480.0
2019-02-07 12:00:00,168.2,168.3,167.48,167.5,66878.0,168.2,168.3,167.48,167.5,66878.0
2019-02-07 13:00:00,167.49,168.85,167.49,168.8,39507.0,167.49,168.85,167.49,168.8,39507.0
2019-02-07 14:00:00,168.69,169.16,168.37,168.57,37458.0,168.69,169.16,168.37,168.57,37458.0
2019-02-07 15:00:00,168.55,170.05,168.51,169.88,119998.0,168.55,170.05,168.51,169.88,119998.0
2019-02-08 09:30:00,168.99,171.52,168.99,170.73,39611.0,168.99,171.52,168.99,170.73,39611.0
2019-02-08 10:00:00,170.57,170.68,169.34,169.65,56961.0,170.57,170.68,169.34,169.65,56961.0
2019-02-08 11:00:00,169.75,169.76,168.75,169.41,30662.0,169.75,169.76,168.75,169.41,30662.0
2019-02-08 12:00:00,169.45,169.59,168.8,169.29,20380.0,169.45,169.59,168.8,169.29,20380.0
2019-02-08 13:00:00,169.32,169.95,169.32,169.95,22736.0,169.32,169.95,169.32,169.95,22736.0
2019-02-08 14:00:00,170.14,170.67,169.84,169.98,41375.0,170.14,170.67,169.84,169.98,41375.0
2019-02-08 15:00:00,169.84,169.97,169.32,169.6,85895.0,169.84,169.97,169.32,169.6,85895.0
2019-02-11 09:30:00,170.11,170.2,167.62,168.52,57042.0,170.11,170.2,167.62,168.52,57042.0
2019-02-11 10:00:00,168.67,170.06,168.38,169.4,114579.0,168.67,170.06,168.38,169.4,114579.0
2019-02-11 11:00:00,169.36,169.77,168.47,168.7,66783.0,169.36,169.77,168.47,168.7,66783.0
2019-02-11 12:00:00,168.82,168.92,168.42,168.66,60194.0,168.82,168.92,168.42,168.66,60194.0
2019-02-11 13:00:00,168.66,168.79,167.97,168.24,46207.0,168.66,168.79,167.97,168.24,46207.0
2019-02-11 14:00:00,168.14,168.29,167.39,167.64,61493.0,168.14,168.29,167.39,167.64,61493.0
2019-02-11 15:00:00,167.64,167.99,167.43,167.73,151586.0,167.64,167.99,167.43,167.73,151586.0
2019-02-12 09:30:00,168.62,168.98,167.27,167.63,51498.0,168.62,168.98,167.27,167.63,51498.0
2019-02-12 10:00:00,167.64,167.93,166.52,167.38,53519.0,167.64,167.93,166.52,167.38,53519.0
2019-02-12 11:00:00,167.33,167.96,166.31,166.55,79769.0,167.33,167.96,166.31,166.55,79769.0
2019-02-12 12:00:00,166.55,167.07,165.87,167.03,89619.0,166.55,167.07,165.87,167.03,89619.0
2019-02-12 13:00:00,167.03,168.24,166.87,167.7,87654.0,167.03,168.24,166.87,167.7,87654.0
2019-02-12 14:00:00,167.71,167.71,166.95,167.01,75911.0,167.71,167.71,166.95,167.01,75911.0
2019-02-12 15:00:00,166.96,167.92,166.77,167.52,154954.0,166.96,167.92,166.77,167.52,154954.0
2019-02-13 09:30:00,166.96,168.08,159.78,161.0,289062.0,166.96,168.08,159.78,161.0,289062.0
2019-02-13 10:00:00,161.0,161.47,160.16,161.1,161743.0,161.0,161.47,160.16,161.1,161743.0
2019-02-13 11:00:00,161.15,161.2,159.78,159.93,109048.0,161.15,161.2,159.78,159.93,109048.0
2019-02-13 12:00:00,159.97,160.59,159.97,160.19,64679.0,159.97,160.59,159.97,160.19,64679.0
2019-02-13 13:00:00,160.24,160.94,160.16,160.71,77825.0,160.24,160.94,160.16,160.71,77825.0
2019-02-13 14:00:00,160.78,161.85,160.71,161.75,290989.0,160.78,161.85,160.71,161.75,290989.0
2019-02-13 15:00:00,161.71,162.48,161.32,162.26,303305.0,161.71,162.48,161.32,162.26,303305.0
2019-02-14 09:30:00,160.67,161.82,160.05,160.88,77987.0,160.67,161.82,160.05,160.88,77987.0
2019-02-14 10:00:00,160.85,162.52,160.85,161.31,63470.0,160.85,162.52,160.85,161.31,63470.0
2019-02-14 11:00:00,161.31,161.52,160.8,161.46,29360.0,161.31,161.52,160.8,161.46,29360.0
2019-02-14 12:00:00,161.42,162.11,161.37,161.96,84458.0,161.42,162.11,161.37,161.96,84458.0
2019-02-14 13:00:00,162.0,162.41,161.79,162.13,43355.0,162.0,162.41,161.79,162.13,43355.0
2019-02-14 14:00:00,162.07,162.77,161.95,162.11,52917.0,162.07,162.77,161.95,162.11,52917.0
2019-02-14 15:00:00,162.14,162.7,161.88,162.27,125809.0,162.14,162.7,161.88,162.27,125809.0
2019-02-15 09:30:00,163.21,167.08,162.98,167.07,139112.0,163.21,167.08,162.98,167.07,139112.0
2019-02-15 10:00:00,167.25,167.44,165.29,166.1,78941.0,167.25,167.44,165.29,166.1,78941.0
2019-02-15 11:00:00,166.2,166.34,164.65,164.8,62893.0,166.2,166.34,164.65,164.8,62893.0
2019-02-15 12:00:00,164.72,165.07,164.37,164.6,48495.0,164.72,165.07,164.37,164.6,48495.0
2019-02-15 13:00:00,164.58,164.65,164.02,164.17,33766.0,164.58,164.65,164.02,164.17,33766.0
2019-02-15 14:00:00,164.34,164.58,163.86,164.11,73090.0,164.34,164.58,163.86,164.11,73090.0
2019-02-15 15:00:00,164.05,164.11,162.81,162.81,182573.0,164.05,164.11,162.81,162.81,182573.0
2019-02-19 09:30:00,162.62,163.3,161.0,161.06,44711.0,162.62,163.3,161.0,161.06,44711.0
2019-02-19 10:00:00,161.05,162.38,160.83,162.13,43568.0,161.05,162.38,160.83,162.13,43568.0
2019-02-19 11:00:00,162.22,162.93,162.03,162.9,55357.0,162.22,162.93,162.03,162.9,55357.0
2019-02-19 12:00:00,162.93,163.35,162.64,162.85,89188.0,162.93,163.35,162.64,162.85,89188.0
2019-02-19 13:00:00,162.8,163.71,162.32,163.16,163026.0,162.8,163.71,162.32,163.16,163026.0
2019-02-19 14:00:00,163.12,163.73,162.91,163.53,45992.0,163.12,163.73,162.91,163.53,45992.0
2019-02-19 15:00:00,163.49,163.71,162.75,163.0,124378.0,163.49,163.71,162.75,163.0,124378.0
2019-02-20 09:30:00,162.76,165.34,162.76,165.03,34878.0,162.76,165.34,162.76,165.03,34878.0
2019-02-20 10:00:00,165.05,165.92,164.22,165.26,94790.0,165.05,165.92,164.22,165.26,94790.0
2019-02-20 11:00:00,165.12,165.14,163.8,163.9,68957.0,165.12,165.14,163.8,163.9,68957.0
2019-02-20 12:00:00,163.9,164.19,162.74,162.74,41477.0,163.9,164.19,162.74,162.74,41477.0
2019-02-20 13:00:00,162.8,163.14,162.67,163.05,25635.0,162.8,163.14,162.67,163.05,25635.0
2019-02-20 14:00:00,163.14,163.52,162.26,162.98,24591.0,163.14,163.52,162.26,162.98,24591.0
2019-02-20 15:00:00,163.06,163.9,162.81,163.27,125053.0,163.06,163.9,162.81,163.27,125053.0
2019-02-21 09:30:00,163.55,164.13,161.13,161.21,109433.0,163.55,164.13,161.13,161.21,109433.0
2019-02-21 10:00:00,161.03,162.63,161.0,161.99,85929.0,161.03,162.63,161.0,161.99,85929.0
2019-02-21 11:00:00,162.06,163.24,161.96,162.99,49360.0,162.06,163.24,161.96,162.99,49360.0
2019-02-21 12:00:00,162.89,163.76,162.62,163.48,43760.0,162.89,163.76,162.62,163.48,43760.0
2019-02-21 13:00:00,163.43,163.74,163.1,163.28,39479.0,163.43,163.74,163.1,163.28,39479.0
2019-02-21 14:00:00,163.27,163.34,162.51,162.55,58760.0,163.27,163.34,162.51,162.55,58760.0
2019-02-21 15:00:00,162.48,163.09,162.42,163.03,110263.0,162.48,163.09,162.42,163.03,110263.0
2019-02-22 09:30:00,163.46,165.44,163.3,164.97,65467.0,163.46,165.44,163.3,164.97,65467.0
2019-02-22 10:00:00,164.91,165.36,163.05,163.37,73147.0,164.91,165.36,163.05,163.37,73147.0
2019-02-22 11:00:00,163.38,164.11,163.11,163.48,42389.0,163.38,164.11,163.11,163.48,42389.0
2019-02-22 12:00:00,163.53,164.02,163.53,163.87,28361.0,163.53,164.02,163.53,163.87,28361.0
2019-02-22 13:00:00,163.83,164.0,163.6,163.92,34299.0,163.83,164.0,163.6,163.92,34299.0
2019-02-22 14:00:00,163.96,164.49,163.7,163.84,40380.0,163.96,164.49,163.7,163.84,40380.0
2019-02-22 15:00:00,163.86,164.21,163.46,164.2,74066.0,163.86,164.21,163.46,164.2,74066.0
2019-02-25 09:30:00,164.89,167.12,164.89,166.44,115744.0,164.89,167.12,164.89,166.44,115744.0
2019-02-25 10:00:00,166.47,166.88,165.94,166.8,70739.0,166.47,166.88,165.94,166.8,70739.0
2019-02-25 11:00:00,166.84,166.89,166.15,166.43,42512.0,166.84,166.89,166.15,166.43,42512.0
2019-02-25 12:00:00,166.34,166.48,164.87,165.11,36740.0,166.34,166.48,164.87,165.11,36740.0
2019-02-25 13:00:00,165.04,165.23,163.84,163.97,33643.0,165.04,165.23,163.84,163.97,33643.0
2019-02-25 14:00:00,163.9,164.26,163.69,163.81,38079.0,163.9,164.26,163.69,163.81,38079.0
2019-02-25 15:00:00,163.82,163.93,163.07,163.16,134409.0,163.82,163.93,163.07,163.16,134409.0
2019-02-26 09:30:00,163.66,167.25,162.82,166.46,99484.0,163.66,167.25,162.82,166.46,99484.0
2019-02-26 10:00:00,166.24,166.87,165.34,165.61,59278.0,166.24,166.87,165.34,165.61,59278.0
2019-02-26 11:00:00,165.61,166.74,165.44,165.53,33467.0,165.61,166.74,165.44,165.53,33467.0
2019-02-26 12:00:00,165.53,165.93,164.98,165.0,25090.0,165.53,165.93,164.98,165.0,25090.0
2019-02-26 13:00:00,165.17,165.71,165.17,165.36,27394.0,165.17,165.71,165.17,165.36,27394.0
2019-02-26 14:00:00,165.38,165.6,165.12,165.31,25859.0,165.38,165.6,165.12,165.31,25859.0
2019-02-26 15:00:00,165.34,165.94,165.31,165.62,92316.0,165.34,165.94,165.31,165.62,92316.0
2019-02-27 09:30:00,165.61,169.21,165.61,167.79,63767.0,165.61,169.21,165.61,167.79,63767.0
2019-02-27 10:00:00,168.33,168.61,166.22,166.73,117683.0,168.33,168.61,166.22,166.73,117683.0
2019-02-27 11:00:00,166.89,167.31,165.91,166.07,55057.0,166.89,167.31,165.91,166.07,55057.0
2019-02-27 12:00:00,166.08,166.83,166.08,166.71,45294.0,166.08,166.83,166.08,166.71,45294.0
2019-02-27 13:00:00,166.76,168.02,166.75,167.89,60680.0,166.76,168.02,166.75,167.89,60680.0
2019-02-27 14:00:00,167.92,168.56,167.52,167.89,67260.0,167.92,168.56,167.52,167.89,67260.0
2019-02-27 15:00:00,167.84,167.85,167.02,167.21,118950.0,167.84,167.85,167.02,167.21,118950.0
2019-02-28 09:30:00,167.13,168.48,166.53,167.2,78833.0,167.13,168.48,166.53,167.2,78833.0
2019-02-28 10:00:00,167.11,168.93,166.61,168.93,56472.0,167.11,168.93,166.61,168.93,56472.0
2019-02-28 11:00:00,168.83,170.09,168.7,169.39,43820.0,168.83,170.09,168.7,169.39,43820.0
2019-02-28 12:00:00,169.36,170.12,169.15,170.09,45734.0,169.36,170.12,169.15,170.09,45734.0
2019-02-28 13:00:00,170.13,170.13,169.34,169.45,27198.0,170.13,170.13,169.34,169.45,27198.0
2019-02-28 14:00:00,169.41,169.91,169.41,169.66,41895.0,169.41,169.91,169.41,169.66,41895.0
2019-02-28 15:00:00,169.69,170.84,169.63,169.74,210410.0,169.69,170.84,169.63,169.74,210410.0
2019-03-01 09:30:00,170.0,171.98,169.75,170.22,89019.0,170.0,171.98,169.75,170.22,89019.0
2019-03-01 10:00:00,170.07,170.54,169.03,169.44,73643.0,170.07,170.54,169.03,169.44,73643.0
2019-03-01 11:00:00,169.4,169.58,168.37,168.83,46489.0,169.4,169.58,168.37,168.83,46489.0
2019-03-01 12:00:00,168.9,169.65,168.75,169.41,25221.0,168.9,169.65,168.75,169.41,25221.0
2019-03-01 13:00:00,169.44,170.78,169.44,170.73,108279.0,169.44,170.78,169.44,170.73,108279.0
2019-03-01 14:00:00,170.68,171.56,170.65,170.97,45118.0,170.68,171.56,170.65,170.97,45118.0
2019-03-01 15:00:00,170.95,171.17,170.7,170.75,114354.0,170.95,171.17,170.7,170.75,114354.0
2019-03-04 09:30:00,171.87,172.7,168.68,168.78,95311.0,171.87,172.7,168.68,168.78,95311.0
2019-03-04 10:00:00,168.78,168.81,166.77,166.83,96581.0,168.78,168.81,166.77,166.83,96581.0
2019-03-04 11:00:00,166.78,166.87,165.26,165.76,81908.0,166.78,166.87,165.26,165.76,81908.0
2019-03-04 12:00:00,165.7,166.4,165.59,166.04,53865.0,165.7,166.4,165.59,166.04,53865.0
2019-03-04 13:00:00,165.99,167.1,165.87,166.69,81056.0,165.99,167.1,165.87,166.69,81056.0
2019-03-04 14:00:00,166.73,166.83,166.21,166.21,61769.0,166.73,166.83,166.21,166.21,61769.0
2019-03-04 15:00:00,166.28,166.58,165.75,166.19,142620.0,166.28,166.58,165.75,166.19,142620.0
2019-03-05 09:30:00,167.83,168.79,167.01,167.5,74038.0,167.83,168.79,167.01,167.5,74038.0
2019-03-05 10:00:00,167.61,168.44,166.76,167.24,83444.0,167.61,168.44,166.76,167.24,83444.0
2019-03-05 11:00:00,167.13,168.93,166.88,168.68,66888.0,167.13,168.93,166.88,168.68,66888.0
2019-03-05 12:00:00,168.72,169.0,168.16,168.44,42656.0,168.72,169.0,168.16,168.44,42656.0
2019-03-05 13:00:00,168.45,168.57,167.75,167.85,42255.0,168.45,168.57,167.75,167.85,42255.0
2019-03-05 14:00:00,167.78,168.85,167.78,168.77,59459.0,167.78,168.85,167.78,168.77,59459.0
2019-03-05 15:00:00,168.76,168.81,167.73,167.84,165068.0,168.76,168.81,167.73,167.84,165068.0
2019-03-06 09:30:00,168.33,170.87,168.33,170.18,130289.0,168.33,170.87,168.33,170.18,130289.0
2019-03-06 10:00:00,170.1,170.55,168.24,169.68,133829.0,170.1,170.55,168.24,169.68,133829.0
2019-03-06 11:00:00,169.67,170.36,168.87,168.87,71355.0,169.67,170.36,168.87,168.87,71355.0
2019-03-06 12:00:00,168.9,169.43,167.6,167.82,103985.0,168.9,169.43,167.6,167.82,103985.0
2019-03-06 13:00:00,167.82,168.06,166.8,167.63,186085.0,167.82,168.06,166.8,167.63,186085.0
2019-03-06 14:00:00,167.63,167.89,167.15,167.46,180932.0,167.63,167.89,167.15,167.46,180932.0
2019-03-06 15:00:00,167.39,167.44,166.65,167.1,399780.0,167.39,167.44,166.65,167.1,399780.0
2019-03-07 09:30:00,151.0,153.83,145.11,145.71,1417821.0,151.0,153.83,145.11,145.71,1417821.0
2019-03-07 10:00:00,145.71,148.12,144.64,145.3,1636293.0,145.71,148.12,144.64,145.3,1636293.0
2019-03-07 11:00:00,145.27,146.99,144.76,144.98,901529.0,145.27,146.99,144.76,144.98,901529.0
2019-03-07 12:00:00,144.87,145.68,143.29,143.29,505944.0,144.87,145.68,143.29,143.29,505944.0
2019-03-07 13:00:00,143.29,145.6,139.75,143.16,1550506.0,143.29,145.6,139.75,143.16,1550506.0
2019-03-07 14:00:00,143.14,147.0,143.07,145.76,1023044.0,143.14,147.0,143.07,145.76,1023044.0
2019-03-07 15:00:00,145.78,147.76,145.58,147.3,1483208.0,145.78,147.76,145.58,147.3,1483208.0
2019-03-08 09:30:00,144.0,147.0,144.0,144.79,332672.0,144.0,147.0,144.0,144.79,332672.0
2019-03-08 10:00:00,144.81,145.53,144.22,144.25,342344.0,144.81,145.53,144.22,144.25,342344.0
2019-03-08 11:00:00,144.26,144.94,142.8,144.31,467770.0,144.26,144.94,142.8,144.31,467770.0
2019-03-08 12:00:00,144.34,144.41,143.0,143.03,195185.0,144.34,144.41,143.0,143.03,195185.0
2019-03-08 13:00:00,143.03,143.34,140.25,140.53,560872.0,143.03,143.34,140.25,140.53,560872.0
2019-03-08 14:00:00,140.54,142.06,139.02,141.3,752724.0,140.54,142.06,139.02,141.3,752724.0
2019-03-08 15:00:00,141.18,143.77,140.74,143.52,917268.0,141.18,143.77,140.74,143.52,917268.0
2019-03-11 09:30:00,143.27,144.41,141.21,141.62,283032.0,143.27,144.41,141.21,141.62,283032.0
2019-03-11 10:00:00,141.62,142.72,141.39,142.1,339916.0,141.62,142.72,141.39,142.1,339916.0
2019-03-11 11:00:00,142.11,143.07,141.82,142.26,210595.0,142.11,143.07,141.82,142.26,210595.0
2019-03-11 12:00:00,142.34,143.89,142.07,143.69,244405.0,142.34,143.89,142.07,143.69,244405.0
2019-03-11 13:00:00,143.73,145.31,143.46,144.56,274751.0,143.73,145.31,143.46,144.56,274751.0
2019-03-11 14:00:00,144.49,144.54,143.63,144.54,204733.0,144.49,144.54,143.63,144.54,204733.0
2019-03-11 15:00:00,144.54,145.56,144.35,145.05,500227.0,144.54,145.56,144.35,145.05,500227.0
2019-03-12 09:30:00,144.78,144.79,142.0,142.44,108604.0,144.78,144.79,142.0,142.44,108604.0
2019-03-12 10:00:00,142.49,142.77,141.29,141.89,257604.0,142.49,142.77,141.29,141.89,257604.0
2019-03-12 11:00:00,141.93,142.24,141.27,142.03,206197.0,141.93,142.24,141.27,142.03,206197.0
2019-03-12 12:00:00,142.06,142.29,141.88,142.22,153351.0,142.06,142.29,141.88,142.22,153351.0
2019-03-12 13:00:00,142.25,142.27,141.75,142.01,194447.0,142.25,142.27,141.75,142.01,194447.0
2019-03-12 14:00:00,142.05,142.37,141.56,141.67,233813.0,142.05,142.37,141.56,141.67,233813.0
2019-03-12 15:00:00,141.65,142.68,141.65,142.52,415281.0,141.65,142.68,141.65,142.52,415281.0
2019-03-13 09:30:00,142.59,144.46,142.01,144.17,141307.0,142.59,144.46,142.01,144.17,141307.0
2019-03-13 10:00:00,144.13,145.28,143.89,145.15,238156.0,144.13,145.28,143.89,145.15,238156.0
2019-03-13 11:00:00,145.15,145.26,144.39,145.11,207807.0,145.15,145.26,144.39,145.11,207807.0
2019-03-13 12:00:00,145.15,145.58,144.1,144.24,88399.0,145.15,145.58,144.1,144.24,88399.0
2019-03-13 13:00:00,144.24,144.57,143.21,143.21,90537.0,144.24,144.57,143.21,143.21,90537.0
2019-03-13 14:00:00,143.18,144.14,142.92,143.42,173208.0,143.18,144.14,142.92,143.42,173208.0
2019-03-13 15:00:00,143.4,143.68,143.08,143.44,209418.0,143.4,143.68,143.08,143.44,209418.0
2019-03-14 09:30:00,142.62,143.06,140.89,141.27,106015.0,142.62,143.06,140.89,141.27,106015.0
2019-03-14 10:00:00,141.06,141.35,139.8,140.11,186143.0,141.06,141.35,139.8,140.11,186143.0
2019-03-14 11:00:00,140.11,140.11,138.74,138.76,309659.0,140.11,140.11,138.74,138.76,309659.0
2019-03-14 12:00:00,138.67,140.06,138.54,139.96,457872.0,138.67,140.06,138.54,139.96,457872.0
2019-03-14 13:00:00,139.95,140.14,139.35,139.64,209939.0,139.95,140.14,139.35,139.64,209939.0
2019-03-14 14:00:00,139.64,140.09,139.06,139.99,262165.0,139.64,140.09,139.06,139.99,262165.0
2019-03-14 15:00:00,140.01,141.02,139.95,140.8,594816.0,140.01,141.02,139.95,140.8,594816.0
2019-03-15 09:30:00,140.5,140.89,137.5,137.92,167957.0,140.5,140.89,137.5,137.92,167957.0
2019-03-15 10:00:00,137.9,138.58,136.89,136.97,231236.0,137.9,138.58,136.89,136.97,231236.0
2019-03-15 11:00:00,137.0,137.48,136.63,137.24,180998.0,137.0,137.48,136.63,137.24,180998.0
2019-03-15 12:00:00,137.27,137.86,136.3,137.05,220720.0,137.27,137.86,136.3,137.05,220720.0
2019-03-15 13:00:00,137.09,137.21,136.58,136.99,215926.0,137.09,137.21,136.58,136.99,215926.0
2019-03-15 14:00:00,136.99,139.15,136.9,138.39,447452.0,136.99,139.15,136.9,138.39,447452.0
2019-03-15 15:00:00,138.45,139.95,138.23,139.89,596871.0,138.45,139.95,138.23,139.89,596871.0
2019-03-18 09:30:00,140.0,141.9,140.0,141.64,220088.0,140.0,141.9,140.0,141.64,220088.0
2019-03-18 10:00:00,141.68,142.9,141.3,142.83,281643.0,141.68,142.9,141.3,142.83,281643.0
2019-03-18 11:00:00,142.81,143.94,142.42,143.39,285512.0,142.81,143.94,142.42,143.39,285512.0
2019-03-18 12:00:00,143.3,143.77,142.96,143.71,194257.0,143.3,143.77,142.96,143.71,194257.0
2019-03-18 13:00:00,143.71,144.1,143.29,143.96,150643.0,143.71,144.1,143.29,143.96,150643.0
2019-03-18 14:00:00,143.96,144.77,143.79,144.62,334434.0,143.96,144.77,143.79,144.62,334434.0
2019-03-18 15:00:00,144.62,145.84,144.5,145.5,559085.0,144.62,145.84,144.5,145.5,559085.0
2019-03-19 09:30:00,146.24,147.5,145.52,147.36,493615.0,146.24,147.5,145.52,147.36,493615.0
2019-03-19 10:00:00,147.32,148.63,146.52,147.31,617578.0,147.32,148.63,146.52,147.31,617578.0
2019-03-19 11:00:00,147.31,148.6,147.29,148.16,245930.0,147.31,148.6,147.29,148.16,245930.0
2019-03-19 12:00:00,148.23,148.33,147.53,147.95,228158.0,148.23,148.33,147.53,147.95,228158.0
2019-03-19 13:00:00,147.97,148.46,147.77,148.16,290471.0,147.97,148.46,147.77,148.16,290471.0
2019-03-19 14:00:00,148.13,149.02,148.08,148.9,315627.0,148.13,149.02,148.08,148.9,315627.0
2019-03-19 15:00:00,148.85,149.14,148.38,148.77,572531.0,148.85,149.14,148.38,148.77,572531.0
2019-03-20 09:30:00,148.6,149.07,147.83,148.38,108845.0,148.6,149.07,147.83,148.38,108845.0
2019-03-20 10:00:00,148.43,148.58,147.86,148.12,190574.0,148.43,148.58,147.86,148.12,190574.0
2019-03-20 11:00:00,148.13,149.03,147.66,148.23,294633.0,148.13,149.03,147.66,148.23,294633.0
2019-03-20 12:00:00,148.29,148.83,148.03,148.83,155938.0,148.29,148.83,148.03,148.83,155938.0
2019-03-20 13:00:00,148.84,149.49,148.59,149.32,119525.0,148.84,149.49,148.59,149.32,119525.0
2019-03-20 14:00:00,149.36,150.04,149.26,149.93,251488.0,149.36,150.04,149.26,149.93,251488.0
2019-03-20 15:00:00,149.94,150.16,148.51,149.05,323921.0,149.94,150.16,148.51,149.05,323921.0
2019-03-21 09:30:00,148.16,149.57,148.07,149.45,82541.0,148.16,149.57,148.07,149.45,82541.0
2019-03-21 10:00:00,149.45,150.0,148.86,148.91,131833.0,149.45,150.0,148.86,148.91,131833.0
2019-03-21 11:00:00,148.91,149.08,148.08,148.38,107090.0,148.91,149.08,148.08,148.38,107090.0
2019-03-21 12:00:00,148.38,149.01,148.22,148.88,84502.0,148.38,149.01,148.22,148.88,84502.0
2019-03-21 13:00:00,148.81,149.11,148.58,148.78,57590.0,148.81,149.11,148.58,148.78,57590.0
2019-03-21 14:00:00,148.78,149.93,148.78,149.7,63166.0,148.78,149.93,148.78,149.7,63166.0
2019-03-21 15:00:00,149.65,149.93,148.62,149.03,213678.0,149.65,149.93,148.62,149.03,213678.0
2019-03-22 09:30:00,147.56,148.59,146.98,148.12,99777.0,147.56,148.59,146.98,148.12,99777.0
2019-03-22 10:00:00,148.01,148.93,147.57,148.08,192014.0,148.01,148.93,147.57,148.08,192014.0
2019-03-22 11:00:00,147.98,148.29,146.96,146.96,275641.0,147.98,148.29,146.96,146.96,275641.0
2019-03-22 12:00:00,146.95,147.57,146.62,147.04,103898.0,146.95,147.57,146.62,147.04,103898.0
2019-03-22 13:00:00,147.09,147.28,145.92,146.09,152543.0,147.09,147.28,145.92,146.09,152543.0
2019-03-22 14:00:00,146.05,147.25,146.03,147.01,123965.0,146.05,147.25,146.03,147.01,123965.0
2019-03-22 15:00:00,147.01,147.1,145.86,145.99,259709.0,147.01,147.1,145.86,145.99,259709.0
2019-03-25 09:30:00,145.18,146.91,144.38,146.29,121142.0,145.18,146.91,144.38,146.29,121142.0
2019-03-25 10:00:00,146.4,147.72,146.06,147.35,189228.0,146.4,147.72,146.06,147.35,189228.0
2019-03-25 11:00:00,147.33,147.79,146.48,146.96,94185.0,147.33,147.79,146.48,146.96,94185.0
2019-03-25 12:00:00,147.04,147.63,146.6,147.5,111439.0,147.04,147.63,146.6,147.5,111439.0
2019-03-25 13:00:00,147.55,147.84,146.13,146.37,123788.0,147.55,147.84,146.13,146.37,123788.0
2019-03-25 14:00:00,146.42,146.62,145.62,145.89,96234.0,146.42,146.62,145.62,145.89,96234.0
2019-03-25 15:00:00,146.0,146.4,145.59,145.62,212910.0,146.0,146.4,145.59,145.62,212910.0
2019-03-26 09:30:00,146.53,147.27,146.02,147.27,99159.0,146.53,147.27,146.02,147.27,99159.0
2019-03-26 10:00:00,147.16,147.76,146.48,146.98,91821.0,147.16,147.76,146.48,146.98,91821.0
2019-03-26 11:00:00,146.92,147.27,145.86,146.14,100856.0,146.92,147.27,145.86,146.14,100856.0
2019-03-26 12:00:00,146.04,146.54,145.84,146.0,134343.0,146.04,146.54,145.84,146.0,134343.0
2019-03-26 13:00:00,146.02,146.37,145.86,146.03,42165.0,146.02,146.37,145.86,146.03,42165.0
2019-03-26 14:00:00,146.03,146.39,145.72,146.31,39097.0,146.03,146.39,145.72,146.31,39097.0
2019-03-26 15:00:00,146.35,146.9,146.08,146.77,140995.0,146.35,146.9,146.08,146.77,140995.0
2019-03-27 09:30:00,147.75,148.68,146.24,147.3,97374.0,147.75,148.68,146.24,147.3,97374.0
2019-03-27 10:00:00,147.41,148.92,147.39,148.62,145624.0,147.41,148.92,147.39,148.62,145624.0
2019-03-27 11:00:00,148.62,148.62,146.66,147.33,72524.0,148.62,148.62,146.66,147.33,72524.0
2019-03-27 12:00:00,147.24,148.35,147.21,147.66,191950.0,147.24,148.35,147.21,147.66,191950.0
2019-03-27 13:00:00,147.66,148.59,147.45,148.21,66652.0,147.66,148.59,147.45,148.21,66652.0
2019-03-27 14:00:00,148.27,148.66,148.1,148.5,189817.0,148.27,148.66,148.1,148.5,189817.0
2019-03-27 15:00:00,148.55,149.47,148.4,149.26,302405.0,148.55,149.47,148.4,149.26,302405.0
2019-03-28 09:30:00,150.57,152.87,150.33,152.58,196942.0,150.57,152.87,150.33,152.58,196942.0
2019-03-28 10:00:00,152.62,153.53,152.1,153.47,283554.0,152.62,153.53,152.1,153.47,283554.0
2019-03-28 11:00:00,153.52,153.65,152.36,153.4,221283.0,153.52,153.65,152.36,153.4,221283.0
2019-03-28 12:00:00,153.36,153.77,153.2,153.72,217020.0,153.36,153.77,153.2,153.72,217020.0
2019-03-28 13:00:00,153.67,154.23,153.57,154.2,188182.0,153.67,154.23,153.57,154.2,188182.0
2019-03-28 14:00:00,154.2,154.2,153.32,153.4,112426.0,154.2,154.2,153.32,153.4,112426.0
2019-03-28 15:00:00,153.4,154.05,153.4,153.75,277326.0,153.4,154.05,153.4,153.75,277326.0
2019-03-29 09:30:00,154.89,155.8,153.92,155.76,236475.0,154.89,155.8,153.92,155.76,236475.0
2019-03-29 10:00:00,155.53,156.52,155.31,156.09,456072.0,155.53,156.52,155.31,156.09,456072.0
2019-03-29 11:00:00,156.09,156.75,156.02,156.54,210162.0,156.09,156.75,156.02,156.54,210162.0
2019-03-29 12:00:00,156.55,156.91,156.16,156.88,136241.0,156.55,156.91,156.16,156.88,136241.0
2019-03-29 13:00:00,156.91,157.24,156.79,156.99,98482.0,156.91,157.24,156.79,156.99,98482.0
2019-03-29 14:00:00,156.9,157.45,156.64,157.17,151137.0,156.9,157.45,156.64,157.17,151137.0
2019-03-29 15:00:00,157.03,157.21,156.69,156.71,267444.0,157.03,157.21,156.69,156.71,267444.0
2019-04-01 09:30:00,158.3,161.0,156.08,156.22,168147.0,158.3,161.0,156.08,156.22,168147.0
2019-04-01 10:00:00,156.25,157.4,155.6,156.05,227643.0,156.25,157.4,155.6,156.05,227643.0
2019-04-01 11:00:00,156.09,156.36,154.72,155.11,248434.0,156.09,156.36,154.72,155.11,248434.0
2019-04-01 12:00:00,155.12,156.03,154.61,155.61,110368.0,155.12,156.03,154.61,155.61,110368.0
2019-04-01 13:00:00,155.57,156.18,155.12,155.27,95266.0,155.57,156.18,155.12,155.27,95266.0
2019-04-01 14:00:00,155.21,155.49,154.79,155.34,98068.0,155.21,155.49,154.79,155.34,98068.0
2019-04-01 15:00:00,155.3,155.72,154.94,155.25,279267.0,155.3,155.72,154.94,155.25,279267.0
2019-04-02 09:30:00,154.67,155.0,151.8,154.06,122964.0,154.67,155.0,151.8,154.06,122964.0
2019-04-02 10:00:00,154.1,155.9,153.93,155.18,182506.0,154.1,155.9,153.93,155.18,182506.0
2019-04-02 11:00:00,155.16,155.22,153.83,154.71,159795.0,155.16,155.22,153.83,154.71,159795.0
2019-04-02 12:00:00,154.71,154.72,153.74,153.93,73656.0,154.71,154.72,153.74,153.93,73656.0
2019-04-02 13:00:00,154.04,154.15,153.42,153.45,96932.0,154.04,154.15,153.42,153.45,96932.0
2019-04-02 14:00:00,153.38,153.56,152.8,153.12,126471.0,153.38,153.56,152.8,153.12,126471.0
2019-04-02 15:00:00,153.06,153.51,152.57,152.58,254042.0,153.06,153.51,152.57,152.58,254042.0
2019-04-03 09:30:00,153.64,153.64,152.31,152.58,88129.0,153.64,153.64,152.31,152.58,88129.0
2019-04-03 10:00:00,152.38,153.46,152.22,152.39,115698.0,152.38,153.46,152.22,152.39,115698.0
2019-04-03 11:00:00,152.43,153.31,152.3,153.25,143257.0,152.43,153.31,152.3,153.25,143257.0
2019-04-03 12:00:00,153.29,153.33,152.58,152.71,56495.0,153.29,153.33,152.58,152.71,56495.0
2019-04-03 13:00:00,152.69,152.91,152.49,152.55,69318.0,152.69,152.91,152.49,152.55,69318.0
2019-04-03 14:00:00,152.55,152.55,151.8,151.82,142101.0,152.55,152.55,151.8,151.82,142101.0
2019-04-03 15:00:00,151.81,152.82,151.79,152.36,195356.0,151.81,152.82,151.79,152.36,195356.0
2019-04-04 09:30:00,152.08,152.43,151.01,151.96,67876.0,152.08,152.43,151.01,151.96,67876.0
2019-04-04 10:00:00,151.96,154.04,151.62,153.82,142991.0,151.96,154.04,151.62,153.82,142991.0
2019-04-04 11:00:00,153.8,154.92,153.5,154.84,146221.0,153.8,154.92,153.5,154.84,146221.0
2019-04-04 12:00:00,154.8,155.43,154.03,155.37,98495.0,154.8,155.43,154.03,155.37,98495.0
2019-04-04 13:00:00,155.42,156.42,155.34,156.21,81363.0,155.42,156.42,155.34,156.21,81363.0
2019-04-04 14:00:00,156.21,156.91,156.07,156.2,108575.0,156.21,156.91,156.07,156.2,108575.0
2019-04-04 15:00:00,156.22,156.81,156.13,156.48,175985.0,156.22,156.81,156.13,156.48,175985.0
2019-04-05 09:30:00,156.66,157.59,155.51,156.36,31107.0,156.66,157.59,155.51,156.36,31107.0
2019-04-05 10:00:00,156.43,158.03,156.31,156.99,125276.0,156.43,158.03,156.31,156.99,125276.0
2019-04-05 11:00:00,157.01,157.81,156.88,157.42,122589.0,157.01,157.81,156.88,157.42,122589.0
2019-04-05 12:00:00,157.41,157.79,156.13,156.24,118546.0,157.41,157.79,156.13,156.24,118546.0
2019-04-05 13:00:00,156.25,156.83,155.95,155.97,133831.0,156.25,156.83,155.95,155.97,133831.0
2019-04-05 14:00:00,155.97,156.38,155.71,155.87,52499.0,155.97,156.38,155.71,155.87,52499.0
2019-04-05 15:00:00,155.84,156.96,155.74,156.46,161890.0,155.84,156.96,155.74,156.46,161890.0
2019-04-08 09:30:00,156.64,158.49,156.61,158.49,50451.0,156.64,158.49,156.61,158.49,50451.0
2019-04-08 10:00:00,158.38,158.67,157.55,158.05,82651.0,158.38,158.67,157.55,158.05,82651.0
2019-04-08 11:00:00,158.0,158.25,157.37,157.53,66518.0,158.0,158.25,157.37,157.53,66518.0
2019-04-08 12:00:00,157.54,158.03,157.06,157.88,34909.0,157.54,158.03,157.06,157.88,34909.0
2019-04-08 13:00:00,157.86,158.2,157.85,158.05,29544.0,157.86,158.2,157.85,158.05,29544.0
2019-04-08 14:00:00,158.05,158.48,157.56,157.62,59698.0,158.05,158.48,157.56,157.62,59698.0
2019-04-08 15:00:00,157.57,157.6,156.72,157.19,180643.0,157.57,157.6,156.72,157.19,180643.0
2019-04-09 09:30:00,155.68,157.11,155.13,156.84,38207.0,155.68,157.11,155.13,156.84,38207.0
2019-04-09 10:00:00,156.74,157.5,156.5,157.41,65935.0,156.74,157.5,156.5,157.41,65935.0
2019-04-09 11:00:00,157.41,157.41,156.74,156.86,172511.0,157.41,157.41,156.74,156.86,172511.0
2019-04-09 12:00:00,156.81,157.84,156.7,157.5,77783.0,156.81,157.84,156.7,157.5,77783.0
2019-04-09 13:00:00,157.46,157.66,157.18,157.56,156859.0,157.46,157.66,157.18,157.56,156859.0
2019-04-09 14:00:00,157.51,157.63,155.92,156.11,135548.0,157.51,157.63,155.92,156.11,135548.0
2019-04-09 15:00:00,156.11,156.37,155.68,155.76,230354.0,156.11,156.37,155.68,155.76,230354.0
2019-04-10 09:30:00,155.85,156.71,155.42,156.26,43221.0,155.85,156.71,155.42,156.26,43221.0
2019-04-10 10:00:00,156.22,157.15,156.0,157.12,112986.0,156.22,157.15,156.0,157.12,112986.0
2019-04-10 11:00:00,157.17,157.3,156.4,157.05,55708.0,157.17,157.3,156.4,157.05,55708.0
2019-04-10 12:00:00,157.03,157.08,156.25,156.26,29318.0,157.03,157.08,156.25,156.26,29318.0
2019-04-10 13:00:00,156.26,157.1,156.05,157.1,103851.0,156.26,157.1,156.05,157.1,103851.0
2019-04-10 14:00:00,156.94,157.27,156.5,156.54,65564.0,156.94,157.27,156.5,156.54,65564.0
2019-04-10 15:00:00,156.48,157.63,156.48,157.5,99829.0,156.48,157.63,156.48,157.5,99829.0
2019-04-11 09:30:00,158.22,158.85,156.47,156.94,105045.0,158.22,158.85,156.47,156.94,105045.0
2019-04-11 10:00:00,156.8,156.95,156.15,156.69,92421.0,156.8,156.95,156.15,156.69,92421.0
2019-04-11 11:00:00,156.64,156.84,156.08,156.53,53704.0,156.64,156.84,156.08,156.53,53704.0
2019-04-11 12:00:00,156.58,157.68,156.58,157.34,64759.0,156.58,157.68,156.58,157.34,64759.0
2019-04-11 13:00:00,157.34,157.42,156.92,157.27,80521.0,157.34,157.42,156.92,157.27,80521.0
2019-04-11 14:00:00,157.25,157.25,156.45,156.59,65677.0,157.25,157.25,156.45,156.59,65677.0
2019-04-11 15:00:00,156.59,157.28,156.56,157.24,168839.0,156.59,157.28,156.56,157.24,168839.0
2019-04-12 09:30:00,158.32,158.89,157.7,158.06,115773.0,158.32,158.89,157.7,158.06,115773.0
2019-04-12 10:00:00,158.06,158.3,157.51,158.2,109605.0,158.06,158.3,157.51,158.2,109605.0
2019-04-12 11:00:00,158.19,158.32,157.21,157.28,69827.0,158.19,158.32,157.21,157.28,69827.0
2019-04-12 12:00:00,157.26,158.16,157.22,158.1,52726.0,157.26,158.16,157.22,158.1,52726.0
2019-04-12 13:00:00,158.1,158.11,157.91,158.09,215544.0,158.1,158.11,157.91,158.09,215544.0
2019-04-12 14:00:00,158.09,158.3,157.87,158.28,44377.0,158.09,158.3,157.87,158.28,44377.0
2019-04-12 15:00:00,158.28,158.85,158.16,158.4,152225.0,158.28,158.85,158.16,158.4,152225.0
2019-04-15 09:30:00,158.96,160.19,158.62,159.96,59336.0,158.96,160.19,158.62,159.96,59336.0
2019-04-15 10:00:00,159.96,160.8,159.77,160.57,100573.0,159.96,160.8,159.77,160.57,100573.0
2019-04-15 11:00:00,160.62,161.81,160.44,161.13,59118.0,160.62,161.81,160.44,161.13,59118.0
2019-04-15 12:00:00,161.14,161.14,160.35,160.35,48586.0,161.14,161.14,160.35,160.35,48586.0
2019-04-15 13:00:00,160.34,160.37,159.88,160.0,56247.0,160.34,160.37,159.88,160.0,56247.0
2019-04-15 14:00:00,159.93,160.5,159.85,160.35,71964.0,159.93,160.5,159.85,160.35,71964.0
2019-04-15 15:00:00,160.3,160.77,160.09,160.15,124672.0,160.3,160.77,160.09,160.15,124672.0
2019-04-16 09:30:00,161.42,162.48,160.54,160.72,66503.0,161.42,162.48,160.54,160.72,66503.0
2019-04-16 10:00:00,160.72,161.94,160.65,161.17,115998.0,160.72,161.94,160.65,161.17,115998.0
2019-04-16 11:00:00,161.16,161.6,160.81,161.56,100694.0,161.16,161.6,160.81,161.56,100694.0
2019-04-16 12:00:00,161.56,161.77,160.88,160.88,59250.0,161.56,161.77,160.88,160.88,59250.0
2019-04-16 13:00:00,160.87,161.23,160.07,160.56,73401.0,160.87,161.23,160.07,160.56,73401.0
2019-04-16 14:00:00,160.54,161.04,160.21,160.57,72776.0,160.54,161.04,160.21,160.57,72776.0
2019-04-16 15:00:00,160.56,161.1,160.32,160.59,152560.0,160.56,161.1,160.32,160.59,152560.0
2019-04-17 09:30:00,161.01,162.12,160.91,161.71,67787.0,161.01,162.12,160.91,161.71,67787.0
2019-04-17 10:00:00,161.59,161.75,160.94,161.06,40862.0,161.59,161.75,160.94,161.06,40862.0
2019-04-17 11:00:00,161.05,161.65,160.79,161.42,38467.0,161.05,161.65,160.79,161.42,38467.0
2019-04-17 12:00:00,161.42,162.37,161.1,162.29,29647.0,161.42,162.37,161.1,162.29,29647.0
2019-04-17 13:00:00,162.3,162.8,162.09,162.63,60507.0,162.3,162.8,162.09,162.63,60507.0
2019-04-17 14:00:00,162.67,163.29,162.33,163.17,115036.0,162.67,163.29,162.33,163.17,115036.0
2019-04-17 15:00:00,163.15,163.25,162.66,163.01,277298.0,163.15,163.25,162.66,163.01,277298.0
2019-04-18 09:30:00,163.91,164.64,162.93,163.03,106760.0,163.91,164.64,162.93,163.03,106760.0
2019-04-18 10:00:00,163.0,164.09,162.52,163.92,130158.0,163.0,164.09,162.52,163.92,130158.0
2019-04-18 11:00:00,163.96,164.13,163.6,163.94,60323.0,163.96,164.13,163.6,163.94,60323.0
2019-04-18 12:00:00,163.94,164.13,163.39,163.48,110552.0,163.94,164.13,163.39,163.48,110552.0
2019-04-18 13:00:00,163.47,163.79,162.53,163.45,85876.0,163.47,163.79,162.53,163.45,85876.0
2019-04-18 14:00:00,163.43,163.91,163.06,163.78,106192.0,163.43,163.91,163.06,163.78,106192.0
2019-04-18 15:00:00,163.78,164.0,163.48,163.96,118771.0,163.78,164.0,163.48,163.96,118771.0
2019-04-22 09:30:00,163.7,164.34,161.7,162.32,52073.0,163.7,164.34,161.7,162.32,52073.0
2019-04-22 10:00:00,162.38,162.52,160.37,161.17,103129.0,162.38,162.52,160.37,161.17,103129.0
2019-04-22 11:00:00,161.03,162.24,161.02,161.98,46394.0,161.03,162.24,161.02,161.98,46394.0
2019-04-22 12:00:00,161.98,162.14,160.65,160.94,121745.0,161.98,162.14,160.65,160.94,121745.0
2019-04-22 13:00:00,160.9,161.59,160.84,161.3,62171.0,160.9,161.59,160.84,161.3,62171.0
2019-04-22 14:00:00,161.31,161.32,160.09,160.34,49096.0,161.31,161.32,160.09,160.34,49096.0
2019-04-22 15:00:00,160.35,160.35,159.57,160.25,171205.0,160.35,160.35,159.57,160.25,171205.0
2019-04-23 09:30:00,160.04,161.54,159.17,160.39,80403.0,160.04,161.54,159.17,160.39,80403.0
2019-04-23 10:00:00,160.39,162.03,159.85,161.19,83321.0,160.39,162.03,159.85,161.19,83321.0
2019-04-23 11:00:00,161.27,162.1,160.93,161.84,97549.0,161.27,162.1,160.93,161.84,97549.0
2019-04-23 12:00:00,161.84,162.07,161.67,161.99,72781.0,161.84,162.07,161.67,161.99,72781.0
2019-04-23 13:00:00,161.99,162.5,161.69,162.44,210540.0,161.99,162.5,161.69,162.44,210540.0
2019-04-23 14:00:00,162.4,162.74,162.08,162.08,177460.0,162.4,162.74,162.08,162.08,177460.0
2019-04-23 15:00:00,162.01,162.36,161.8,161.93,355395.0,162.01,162.36,161.8,161.93,355395.0
2019-04-24 09:30:00,168.5,174.62,168.28,172.05,910873.0,168.5,174.62,168.28,172.05,910873.0
2019-04-24 10:00:00,172.09,176.47,172.0,175.36,605810.0,172.09,176.47,172.0,175.36,605810.0
2019-04-24 11:00:00,175.41,176.27,173.54,174.33,435028.0,175.41,176.27,173.54,174.33,435028.0
2019-04-24 12:00:00,174.33,175.49,173.57,175.25,201698.0,174.33,175.49,173.57,175.25,201698.0
2019-04-24 13:00:00,175.22,175.37,174.62,174.96,256787.0,175.22,175.37,174.62,174.96,256787.0
2019-04-24 14:00:00,174.93,177.41,174.79,176.54,304453.0,174.93,177.41,174.79,176.54,304453.0
2019-04-24 15:00:00,176.56,176.78,175.96,176.66,425106.0,176.56,176.78,175.96,176.66,425106.0
2019-04-25 09:30:00,175.87,178.09,175.06,177.33,139212.0,175.87,178.09,175.06,177.33,139212.0
2019-04-25 10:00:00,177.34,178.6,174.91,178.39,314351.0,177.34,178.6,174.91,178.39,314351.0
2019-04-25 11:00:00,178.4,179.0,177.72,177.72,120962.0,178.4,179.0,177.72,177.72,120962.0
2019-04-25 12:00:00,177.78,178.34,176.4,176.92,191361.0,177.78,178.34,176.4,176.92,191361.0
2019-04-25 13:00:00,176.92,177.68,176.11,177.16,135068.0,176.92,177.68,176.11,177.16,135068.0
2019-04-25 14:00:00,177.16,177.37,176.53,176.55,78991.0,177.16,177.37,176.53,176.55,78991.0
2019-04-25 15:00:00,176.64,176.75,175.42,175.84,303714.0,176.64,176.75,175.42,175.84,303714.0
2019-04-26 09:30:00,175.87,176.07,173.12,173.13,178828.0,175.87,176.07,173.12,173.13,178828.0
2019-04-26 10:00:00,173.16,174.23,171.26,173.25,310631.0,173.16,174.23,171.26,173.25,310631.0
2019-04-26 11:00:00,173.32,175.01,173.01,173.75,144851.0,173.32,175.01,173.01,173.75,144851.0
2019-04-26 12:00:00,173.75,174.11,173.22,173.4,119212.0,173.75,174.11,173.22,173.4,119212.0
2019-04-26 13:00:00,173.36,174.0,173.31,173.45,93716.0,173.36,174.0,173.31,173.45,93716.0
2019-04-26 14:00:00,173.45,173.45,172.75,172.87,90944.0,173.45,173.45,172.75,172.87,90944.0
2019-04-26 15:00:00,172.95,173.87,172.83,173.87,206072.0,172.95,173.87,172.83,173.87,206072.0
2019-04-29 09:30:00,172.4,173.45,171.31,172.7,251969.0,172.4,173.45,171.31,172.7,251969.0
2019-04-29 10:00:00,172.69,173.22,171.97,172.23,77784.0,172.69,173.22,171.97,172.23,77784.0
2019-04-29 11:00:00,172.2,172.41,169.95,170.28,248362.0,172.2,172.41,169.95,170.28,248362.0
2019-04-29 12:00:00,170.29,170.86,169.97,170.39,165906.0,170.29,170.86,169.97,170.39,165906.0
2019-04-29 13:00:00,170.5,171.21,170.06,171.01,94220.0,170.5,171.21,170.06,171.01,94220.0
2019-04-29 14:00:00,171.08,171.34,170.73,170.96,70243.0,171.08,171.34,170.73,170.96,70243.0
2019-04-29 15:00:00,171.0,171.44,170.42,171.31,219031.0,171.0,171.44,170.42,171.31,219031.0
2019-04-30 09:30:00,171.52,172.12,169.36,169.8,49647.0,171.52,172.12,169.36,169.8,49647.0
2019-04-30 10:00:00,169.84,170.12,168.87,168.94,116673.0,169.84,170.12,168.87,168.94,116673.0
2019-04-30 11:00:00,168.91,169.35,167.75,168.78,172133.0,168.91,169.35,167.75,168.78,172133.0
2019-04-30 12:00:00,168.84,170.27,168.84,169.64,97539.0,168.84,170.27,168.84,169.64,97539.0
2019-04-30 13:00:00,169.66,169.72,168.64,169.14,78327.0,169.66,169.72,168.64,169.14,78327.0
2019-04-30 14:00:00,169.1,169.39,168.43,169.37,152105.0,169.1,169.39,168.43,169.37,152105.0
2019-04-30 15:00:00,169.37,169.88,168.67,169.13,335293.0,169.37,169.88,168.67,169.13,335293.0
2019-05-01 09:30:00,168.92,168.92,167.29,167.93,80078.0,168.92,168.92,167.29,167.93,80078.0
2019-05-01 10:00:00,167.69,168.66,167.52,168.36,115914.0,167.69,168.66,167.52,168.36,115914.0
2019-05-01 11:00:00,168.3,169.04,167.38,168.76,160727.0,168.3,169.04,167.38,168.76,160727.0
2019-05-01 12:00:00,168.83,169.93,168.75,169.72,38895.0,168.83,169.93,168.75,169.72,38895.0
2019-05-01 13:00:00,169.74,170.25,169.35,169.8,43396.0,169.74,170.25,169.35,169.8,43396.0
2019-05-01 14:00:00,169.89,170.78,169.73,170.38,46547.0,169.89,170.78,169.73,170.38,46547.0
2019-05-01 15:00:00,170.32,170.72,169.88,170.07,135797.0,170.32,170.72,169.88,170.07,135797.0
2019-05-02 09:30:00,170.37,171.91,169.33,169.82,19224.0,170.37,171.91,169.33,169.82,19224.0
2019-05-02 10:00:00,169.8,171.51,169.65,171.37,73978.0,169.8,171.51,169.65,171.37,73978.0
2019-05-02 11:00:00,171.33,171.9,170.18,170.68,56913.0,171.33,171.9,170.18,170.68,56913.0
2019-05-02 12:00:00,170.93,171.67,170.91,171.14,61683.0,170.93,171.67,170.91,171.14,61683.0
2019-05-02 13:00:00,171.15,172.23,170.99,171.7,66979.0,171.15,172.23,170.99,171.7,66979.0
2019-05-02 14:00:00,171.68,171.86,170.5,170.52,83767.0,171.68,171.86,170.5,170.52,83767.0
2019-05-02 15:00:00,170.57,170.97,170.49,170.56,113778.0,170.57,170.97,170.49,170.56,113778.0
2019-05-03 09:30:00,171.1,171.1,170.28,170.43,58365.0,171.1,171.1,170.28,170.43,58365.0
2019-05-03 10:00:00,170.5,171.26,170.36,171.11,100061.0,170.5,171.26,170.36,171.11,100061.0
2019-05-03 11:00:00,171.13,171.92,171.07,171.61,135887.0,171.13,171.92,171.07,171.61,135887.0
2019-05-03 12:00:00,171.66,171.81,170.38,170.46,137496.0,171.66,171.81,170.38,170.46,137496.0
2019-05-03 13:00:00,170.51,173.12,170.35,172.78,75503.0,170.51,173.12,170.35,172.78,75503.0
2019-05-03 14:00:00,172.94,173.06,172.03,172.34,113299.0,172.94,173.06,172.03,172.34,113299.0
2019-05-03 15:00:00,172.28,172.78,172.07,172.48,183636.0,172.28,172.78,172.07,172.48,183636.0
2019-05-06 09:30:00,172.14,173.99,171.53,172.77,85267.0,172.14,173.99,171.53,172.77,85267.0
2019-05-06 10:00:00,172.7,174.89,171.37,171.9,116918.0,172.7,174.89,171.37,171.9,116918.0
2019-05-06 11:00:00,171.89,172.25,171.41,171.68,58960.0,171.89,172.25,171.41,171.68,58960.0
2019-05-06 12:00:00,171.77,171.96,171.46,171.59,106550.0,171.77,171.96,171.46,171.59,106550.0
2019-05-06 13:00:00,171.55,171.63,171.13,171.29,40001.0,171.55,171.63,171.13,171.29,40001.0
2019-05-06 14:00:00,171.3,172.17,171.24,171.95,172542.0,171.3,172.17,171.24,171.95,172542.0
2019-05-06 15:00:00,172.03,172.76,171.9,172.13,125738.0,172.03,172.76,171.9,172.13,125738.0
2019-05-07 09:30:00,171.31,171.31,167.61,167.72,135960.0,171.31,171.31,167.61,167.72,135960.0
2019-05-07 10:00:00,167.74,168.55,167.2,167.8,131913.0,167.74,168.55,167.2,167.8,131913.0
2019-05-07 11:00:00,167.51,168.16,167.14,167.43,100204.0,167.51,168.16,167.14,167.43,100204.0
2019-05-07 12:00:00,167.35,168.2,166.8,168.03,66019.0,167.35,168.2,166.8,168.03,66019.0
2019-05-07 13:00:00,167.98,167.99,167.31,167.99,35892.0,167.98,167.99,167.31,167.99,35892.0
2019-05-07 14:00:00,167.99,168.39,166.57,167.4,40166.0,167.99,168.39,166.57,167.4,40166.0
2019-05-07 15:00:00,167.25,167.97,166.54,167.7,119479.0,167.25,167.97,166.54,167.7,119479.0
2019-05-08 09:30:00,166.85,168.25,165.11,167.53,68441.0,166.85,168.25,165.11,167.53,68441.0
2019-05-08 10:00:00,167.53,168.75,167.5,168.57,50192.0,167.53,168.75,167.5,168.57,50192.0
2019-05-08 11:00:00,168.68,169.31,168.15,169.1,64673.0,168.68,169.31,168.15,169.1,64673.0
2019-05-08 12:00:00,169.11,169.73,168.58,168.87,44536.0,169.11,169.73,168.58,168.87,44536.0
2019-05-08 13:00:00,168.84,168.95,167.81,168.02,91005.0,168.84,168.95,167.81,168.02,91005.0
2019-05-08 14:00:00,168.02,168.5,167.85,168.12,83263.0,168.02,168.5,167.85,168.12,83263.0
2019-05-08 15:00:00,168.2,168.58,167.87,167.88,128366.0,168.2,168.58,167.87,167.88,128366.0
2019-05-09 09:30:00,166.55,166.55,165.28,165.86,36239.0,166.55,166.55,165.28,165.86,36239.0
2019-05-09 10:00:00,165.76,166.21,164.57,165.65,152291.0,165.76,166.21,164.57,165.65,152291.0
2019-05-09 11:00:00,165.65,166.36,165.25,165.89,87980.0,165.65,166.36,165.25,165.89,87980.0
2019-05-09 12:00:00,165.84,167.25,165.6,166.75,165897.0,165.84,167.25,165.6,166.75,165897.0
2019-05-09 13:00:00,166.81,167.0,165.95,166.43,96655.0,166.81,167.0,165.95,166.43,96655.0
2019-05-09 14:00:00,166.5,167.21,166.37,166.68,83277.0,166.5,167.21,166.37,166.68,83277.0
2019-05-09 15:00:00,166.68,166.92,165.67,166.56,118196.0,166.68,166.92,165.67,166.56,118196.0
2019-05-10 09:30:00,165.57,167.92,165.01,166.25,53824.0,165.57,167.92,165.01,166.25,53824.0
2019-05-10 10:00:00,166.32,166.35,162.78,162.78,113123.0,166.32,166.35,162.78,162.78,113123.0
2019-05-10 11:00:00,162.72,163.35,162.46,163.35,129180.0,162.72,163.35,162.46,163.35,129180.0
2019-05-10 12:00:00,163.33,164.38,162.93,164.1,76266.0,163.33,164.38,162.93,164.1,76266.0
2019-05-10 13:00:00,164.09,165.44,163.92,165.18,52423.0,164.09,165.44,163.92,165.18,52423.0
2019-05-10 14:00:00,165.17,165.27,164.84,165.14,145931.0,165.17,165.27,164.84,165.14,145931.0
2019-05-10 15:00:00,165.19,166.54,165.04,165.57,263204.0,165.19,166.54,165.04,165.57,263204.0
2019-05-13 09:30:00,161.89,163.01,158.86,160.03,124954.0,161.89,163.01,158.86,160.03,124954.0
2019-05-13 10:00:00,159.9,160.05,158.44,159.08,214860.0,159.9,160.05,158.44,159.08,214860.0
2019-05-13 11:00:00,159.17,159.29,156.47,157.15,143867.0,159.17,159.29,156.47,157.15,143867.0
2019-05-13 12:00:00,157.18,157.64,156.05,156.13,105263.0,157.18,157.64,156.05,156.13,105263.0
2019-05-13 13:00:00,156.09,156.67,155.61,156.26,93740.0,156.09,156.67,155.61,156.26,93740.0
2019-05-13 14:00:00,156.34,157.56,156.2,157.41,120654.0,156.34,157.56,156.2,157.41,120654.0
2019-05-13 15:00:00,157.46,157.5,155.68,155.96,269996.0,157.46,157.5,155.68,155.96,269996.0
2019-05-14 09:30:00,157.8,158.86,156.88,158.37,60583.0,157.8,158.86,156.88,158.37,60583.0
2019-05-14 10:00:00,158.37,158.44,156.37,157.7,93137.0,158.37,158.44,156.37,157.7,93137.0
2019-05-14 11:00:00,157.74,158.79,157.55,158.44,66736.0,157.74,158.79,157.55,158.44,66736.0
2019-05-14 12:00:00,158.44,158.95,158.27,158.82,60781.0,158.44,158.95,158.27,158.82,60781.0
2019-05-14 13:00:00,158.88,159.47,158.84,159.4,65751.0,158.88,159.47,158.84,159.4,65751.0
2019-05-14 14:00:00,159.44,159.86,159.3,159.76,80211.0,159.44,159.86,159.3,159.76,80211.0
2019-05-14 15:00:00,159.75,160.14,159.54,159.68,309887.0,159.75,160.14,159.54,159.68,309887.0
2019-05-15 09:30:00,158.3,159.45,157.61,159.01,61377.0,158.3,159.45,157.61,159.01,61377.0
2019-05-15 10:00:00,158.99,161.15,158.99,159.9,117135.0,158.99,161.15,158.99,159.9,117135.0
2019-05-15 11:00:00,159.98,160.97,159.86,160.97,72809.0,159.98,160.97,159.86,160.97,72809.0
2019-05-15 12:00:00,161.03,161.31,159.83,159.93,55858.0,161.03,161.31,159.83,159.93,55858.0
2019-05-15 13:00:00,159.87,160.41,159.55,159.94,50710.0,159.87,160.41,159.55,159.94,50710.0
2019-05-15 14:00:00,159.99,160.79,159.85,160.77,59650.0,159.99,160.79,159.85,160.77,59650.0
2019-05-15 15:00:00,160.77,161.28,160.33,160.84,217482.0,160.77,161.28,160.33,160.84,217482.0
2019-05-16 09:30:00,162.08,163.86,161.39,163.34,29597.0,162.08,163.86,161.39,163.34,29597.0
2019-05-16 10:00:00,163.35,163.5,162.25,163.5,59894.0,163.35,163.5,162.25,163.5,59894.0
2019-05-16 11:00:00,163.5,163.71,163.0,163.36,153544.0,163.5,163.71,163.0,163.36,153544.0
2019-05-16 12:00:00,163.32,163.75,163.04,163.11,84766.0,163.32,163.75,163.04,163.11,84766.0
2019-05-16 13:00:00,163.18,163.45,162.92,163.27,105266.0,163.18,163.45,162.92,163.27,105266.0
2019-05-16 14:00:00,163.17,163.48,163.0,163.12,34825.0,163.17,163.48,163.0,163.12,34825.0
2019-05-16 15:00:00,163.05,163.27,162.71,163.12,258910.0,163.05,163.27,162.71,163.12,258910.0
2019-05-17 09:30:00,162.02,165.17,161.76,164.54,69869.0,162.02,165.17,161.76,164.54,69869.0
2019-05-17 10:00:00,164.65,165.18,163.73,164.9,79403.0,164.65,165.18,163.73,164.9,79403.0
2019-05-17 11:00:00,164.91,165.97,164.69,165.9,175334.0,164.91,165.97,164.69,165.9,175334.0
2019-05-17 12:00:00,165.88,167.6,165.73,167.05,130289.0,165.88,167.6,165.73,167.05,130289.0
2019-05-17 13:00:00,167.05,167.07,165.88,166.2,121304.0,167.05,167.07,165.88,166.2,121304.0
2019-05-17 14:00:00,166.16,166.38,165.88,166.2,41369.0,166.16,166.38,165.88,166.2,41369.0
2019-05-17 15:00:00,166.15,166.16,165.14,165.26,311969.0,166.15,166.16,165.14,165.26,311969.0
2019-05-20 09:30:00,164.5,165.23,163.21,164.62,60176.0,164.5,165.23,163.21,164.62,60176.0
2019-05-20 10:00:00,164.48,164.72,163.99,164.39,105977.0,164.48,164.72,163.99,164.39,105977.0
2019-05-20 11:00:00,164.45,164.63,164.13,164.62,87295.0,164.45,164.63,164.13,164.62,87295.0
2019-05-20 12:00:00,164.55,164.66,164.32,164.42,65816.0,164.55,164.66,164.32,164.42,65816.0
2019-05-20 13:00:00,164.4,164.91,164.3,164.43,85351.0,164.4,164.91,164.3,164.43,85351.0
2019-05-20 14:00:00,164.43,164.73,163.9,164.28,154578.0,164.43,164.73,163.9,164.28,154578.0
2019-05-20 15:00:00,164.28,164.59,163.65,164.25,290565.0,164.28,164.59,163.65,164.25,290565.0
2019-05-21 09:30:00,164.07,166.67,162.34,162.41,208718.0,164.07,166.67,162.34,162.41,208718.0
2019-05-21 10:00:00,162.35,162.58,160.78,161.37,241336.0,162.35,162.58,160.78,161.37,241336.0
2019-05-21 11:00:00,161.44,164.5,161.44,163.99,134699.0,161.44,164.5,161.44,163.99,134699.0
2019-05-21 12:00:00,163.95,165.0,163.62,164.74,147765.0,163.95,165.0,163.62,164.74,147765.0
2019-05-21 13:00:00,164.69,165.3,164.66,165.15,51070.0,164.69,165.3,164.66,165.15,51070.0
2019-05-21 14:00:00,165.11,165.47,164.62,164.64,47889.0,165.11,165.47,164.62,164.64,47889.0
2019-05-21 15:00:00,164.67,164.97,163.71,163.97,191938.0,164.67,164.97,163.71,163.97,191938.0
2019-05-22 09:30:00,162.15,162.85,158.87,159.45,135857.0,162.15,162.85,158.87,159.45,135857.0
2019-05-22 10:00:00,159.52,159.57,157.31,157.39,177666.0,159.52,159.57,157.31,157.39,177666.0
2019-05-22 11:00:00,157.38,157.77,155.75,156.11,164736.0,157.38,157.77,155.75,156.11,164736.0
2019-05-22 12:00:00,156.15,156.52,154.96,155.0,113543.0,156.15,156.52,154.96,155.0,113543.0
2019-05-22 13:00:00,154.92,155.76,154.33,155.53,258054.0,154.92,155.76,154.33,155.53,258054.0
2019-05-22 14:00:00,155.53,155.78,154.71,154.97,152080.0,155.53,155.78,154.71,154.97,152080.0
2019-05-22 15:00:00,155.0,155.06,153.99,154.38,358781.0,155.0,155.06,153.99,154.38,358781.0
2019-05-23 09:30:00,153.45,153.64,151.52,153.35,240799.0,153.45,153.64,151.52,153.35,240799.0
2019-05-23 10:00:00,153.29,155.97,153.29,155.47,96842.0,153.29,155.97,153.29,155.47,96842.0
2019-05-23 11:00:00,155.35,156.41,154.98,155.16,71138.0,155.35,156.41,154.98,155.16,71138.0
2019-05-23 12:00:00,155.35,155.77,155.1,155.19,42137.0,155.35,155.77,155.1,155.19,42137.0
2019-05-23 13:00:00,155.18,156.22,154.94,155.87,45525.0,155.18,156.22,154.94,155.87,45525.0
2019-05-23 14:00:00,155.94,156.15,154.77,155.0,75930.0,155.94,156.15,154.77,155.0,75930.0
2019-05-23 15:00:00,155.01,156.26,154.87,155.56,153853.0,155.01,156.26,154.87,155.56,153853.0
2019-05-24 09:30:00,156.23,156.99,153.64,154.83,68802.0,156.23,156.99,153.64,154.83,68802.0
2019-05-24 10:00:00,154.88,155.2,153.53,154.01,95132.0,154.88,155.2,153.53,154.01,95132.0
2019-05-24 11:00:00,154.0,154.22,153.0,154.05,71595.0,154.0,154.22,153.0,154.05,71595.0
2019-05-24 12:00:00,154.05,154.58,153.85,154.39,59481.0,154.05,154.58,153.85,154.39,59481.0
2019-05-24 13:00:00,154.39,154.94,154.34,154.76,71805.0,154.39,154.94,154.34,154.76,71805.0
2019-05-24 14:00:00,154.72,155.36,154.41,154.97,63751.0,154.72,155.36,154.41,154.97,63751.0
2019-05-24 15:00:00,154.99,155.09,154.22,154.34,187553.0,154.99,155.09,154.22,154.34,187553.0
2019-05-28 09:30:00,154.12,154.32,153.18,154.0,117651.0,154.12,154.32,153.18,154.0,117651.0
2019-05-28 10:00:00,154.12,155.0,152.05,152.15,150002.0,154.12,155.0,152.05,152.15,150002.0
2019-05-28 11:00:00,152.09,152.75,152.0,152.33,121567.0,152.09,152.75,152.0,152.33,121567.0
2019-05-28 12:00:00,152.33,152.64,151.0,151.02,115032.0,152.33,152.64,151.0,151.02,115032.0
2019-05-28 13:00:00,151.16,151.27,149.17,149.27,166945.0,151.16,151.27,149.17,149.27,166945.0
2019-05-28 14:00:00,149.3,149.31,147.98,148.21,245235.0,149.3,149.31,147.98,148.21,245235.0
2019-05-28 15:00:00,148.21,148.71,147.31,147.89,469191.0,148.21,148.71,147.31,147.89,469191.0
2019-05-29 09:30:00,146.69,148.85,145.39,148.1,98325.0,146.69,148.85,145.39,148.1,98325.0
2019-05-29 10:00:00,147.99,148.49,146.65,146.82,159552.0,147.99,148.49,146.65,146.82,159552.0
2019-05-29 11:00:00,146.83,147.08,144.06,144.11,224408.0,146.83,147.08,144.06,144.11,224408.0
2019-05-29 12:00:00,144.18,146.49,144.06,145.62,119234.0,144.18,146.49,144.06,145.62,119234.0
2019-05-29 13:00:00,145.61,146.03,144.99,145.19,139171.0,145.61,146.03,144.99,145.19,139171.0
2019-05-29 14:00:00,145.2,145.73,144.82,145.33,137908.0,145.2,145.73,144.82,145.33,137908.0
2019-05-29 15:00:00,145.37,146.63,145.1,145.87,281181.0,145.37,146.63,145.1,145.87,281181.0
2019-05-30 09:30:00,160.05,161.95,157.62,159.28,803581.0,160.05,161.95,157.62,159.28,803581.0
2019-05-30 10:00:00,159.21,161.0,158.67,159.46,661820.0,159.21,161.0,158.67,159.46,661820.0
2019-05-30 11:00:00,159.46,159.75,154.39,154.69,920418.0,159.46,159.75,154.39,154.69,920418.0
2019-05-30 12:00:00,154.67,156.17,153.07,154.38,339068.0,154.67,156.17,153.07,154.38,339068.0
2019-05-30 13:00:00,154.33,156.02,153.56,155.32,210208.0,154.33,156.02,153.56,155.32,210208.0
2019-05-30 14:00:00,155.22,157.43,155.16,156.54,288635.0,155.22,157.43,155.16,156.54,288635.0
2019-05-30 15:00:00,156.53,157.0,155.67,156.06,397907.0,156.53,157.0,155.67,156.06,397907.0
2019-05-31 09:30:00,154.35,154.81,151.01,153.55,220013.0,154.35,154.81,151.01,153.55,220013.0
2019-05-31 10:00:00,153.5,156.37,153.49,155.93,293627.0,153.5,156.37,153.49,155.93,293627.0
2019-05-31 11:00:00,155.87,156.49,155.34,156.08,94901.0,155.87,156.49,155.34,156.08,94901.0
2019-05-31 12:00:00,155.99,156.11,155.49,155.53,75148.0,155.99,156.11,155.49,155.53,75148.0
2019-05-31 13:00:00,155.52,156.54,155.52,156.52,106598.0,155.52,156.54,155.52,156.52,106598.0
2019-05-31 14:00:00,156.52,156.55,155.78,156.02,118473.0,156.52,156.55,155.78,156.02,118473.0
2019-05-31 15:00:00,156.06,157.01,155.81,156.58,327192.0,156.06,157.01,155.81,156.58,327192.0
2019-06-03 09:30:00,155.8,156.75,154.36,155.49,100321.0,155.8,156.75,154.36,155.49,100321.0
2019-06-03 10:00:00,155.5,156.38,154.52,155.98,124203.0,155.5,156.38,154.52,155.98,124203.0
2019-06-03 11:00:00,156.06,157.11,155.95,156.29,62983.0,156.06,157.11,155.95,156.29,62983.0
2019-06-03 12:00:00,156.34,156.58,155.53,155.57,57961.0,156.34,156.58,155.53,155.57,57961.0
2019-06-03 13:00:00,155.54,156.15,154.93,155.31,69619.0,155.54,156.15,154.93,155.31,69619.0
2019-06-03 14:00:00,155.28,155.58,153.69,154.01,66341.0,155.28,155.58,153.69,154.01,66341.0
2019-06-03 15:00:00,154.03,154.03,153.21,153.87,193635.0,154.03,154.03,153.21,153.87,193635.0
2019-06-04 09:30:00,155.26,157.13,155.12,156.28,51600.0,155.26,157.13,155.12,156.28,51600.0
2019-06-04 10:00:00,156.28,157.07,156.28,157.0,109329.0,156.28,157.07,156.28,157.0,109329.0
2019-06-04 11:00:00,156.97,157.85,156.36,156.64,102654.0,156.97,157.85,156.36,156.64,102654.0
2019-06-04 12:00:00,156.67,156.67,155.75,156.04,52254.0,156.67,156.67,155.75,156.04,52254.0
2019-06-04 13:00:00,156.04,156.88,156.03,156.23,66272.0,156.04,156.88,156.03,156.23,66272.0
2019-06-04 14:00:00,156.26,157.38,156.2,157.27,75318.0,156.26,157.38,156.2,157.27,75318.0
2019-06-04 15:00:00,157.16,158.97,157.16,158.45,201920.0,157.16,158.97,157.16,158.45,201920.0
2019-06-05 09:30:00,159.53,161.69,158.79,161.05,50875.0,159.53,161.69,158.79,161.05,50875.0
2019-06-05 10:00:00,161.04,161.05,159.72,159.93,79218.0,161.04,161.05,159.72,159.93,79218.0
2019-06-05 11:00:00,159.94,160.51,159.52,160.42,48273.0,159.94,160.51,159.52,160.42,48273.0
2019-06-05 12:00:00,160.46,160.79,159.81,160.52,34205.0,160.46,160.79,159.81,160.52,34205.0
2019-06-05 13:00:00,160.52,161.26,160.37,160.83,85271.0,160.52,161.26,160.37,160.83,85271.0
2019-06-05 14:00:00,160.84,160.88,159.86,160.05,59407.0,160.84,160.88,159.86,160.05,59407.0
2019-06-05 15:00:00,160.08,160.34,159.5,159.7,171423.0,160.08,160.34,159.5,159.7,171423.0
2019-06-06 09:30:00,159.46,159.95,158.57,158.91,27612.0,159.46,159.95,158.57,158.91,27612.0
2019-06-06 10:00:00,158.89,160.21,158.26,159.67,83731.0,158.89,160.21,158.26,159.67,83731.0
2019-06-06 11:00:00,159.75,160.06,159.36,159.64,28571.0,159.75,160.06,159.36,159.64,28571.0
2019-06-06 12:00:00,159.7,160.14,159.65,159.87,41603.0,159.7,160.14,159.65,159.87,41603.0
2019-06-06 13:00:00,159.89,160.32,159.35,160.04,99609.0,159.89,160.32,159.35,160.04,99609.0
2019-06-06 14:00:00,160.13,161.35,159.94,161.33,46452.0,160.13,161.35,159.94,161.33,46452.0
2019-06-06 15:00:00,161.25,161.55,160.32,160.4,142637.0,161.25,161.55,160.32,160.4,142637.0
2019-06-07 09:30:00,161.4,162.58,160.94,162.12,17043.0,161.4,162.58,160.94,162.12,17043.0
2019-06-07 10:00:00,162.17,163.92,161.42,163.62,65328.0,162.17,163.92,161.42,163.62,65328.0
2019-06-07 11:00:00,163.62,163.74,162.73,163.43,46629.0,163.62,163.74,162.73,163.43,46629.0
2019-06-07 12:00:00,163.45,164.06,163.22,163.86,36038.0,163.45,164.06,163.22,163.86,36038.0
2019-06-07 13:00:00,163.86,164.08,163.54,164.07,40284.0,163.86,164.08,163.54,164.07,40284.0
2019-06-07 14:00:00,164.01,164.34,163.13,163.13,48751.0,164.01,164.34,163.13,163.13,48751.0
2019-06-07 15:00:00,163.17,163.88,163.13,163.41,149169.0,163.17,163.88,163.13,163.41,149169.0
2019-06-10 09:30:00,163.89,165.49,163.0,165.41,41665.0,163.89,165.49,163.0,165.41,41665.0
2019-06-10 10:00:00,165.14,166.25,165.01,165.81,35271.0,165.14,166.25,165.01,165.81,35271.0
2019-06-10 11:00:00,165.72,165.89,164.79,165.74,31100.0,165.72,165.89,164.79,165.74,31100.0
2019-06-10 12:00:00,165.8,165.8,165.0,165.15,24723.0,165.8,165.8,165.0,165.15,24723.0
2019-06-10 13:00:00,165.23,165.57,164.93,165.21,25250.0,165.23,165.57,164.93,165.21,25250.0
2019-06-10 14:00:00,165.21,165.27,164.24,164.88,30893.0,165.21,165.27,164.24,164.88,30893.0
2019-06-10 15:00:00,164.83,165.08,164.12,164.41,99904.0,164.83,165.08,164.12,164.41,99904.0
2019-06-11 09:30:00,165.46,166.66,164.24,166.45,24554.0,165.46,166.66,164.24,166.45,24554.0
2019-06-11 10:00:00,166.45,167.82,165.61,166.95,54697.0,166.45,167.82,165.61,166.95,54697.0
2019-06-11 11:00:00,166.71,167.47,165.85,165.85,33490.0,166.71,167.47,165.85,165.85,33490.0
2019-06-11 12:00:00,165.99,166.03,165.26,165.91,30461.0,165.99,166.03,165.26,165.91,30461.0
2019-06-11 13:00:00,165.92,166.69,165.3,166.61,32201.0,165.92,166.69,165.3,166.61,32201.0
2019-06-11 14:00:00,166.75,166.84,166.12,166.38,35508.0,166.75,166.84,166.12,166.38,35508.0
2019-06-11 15:00:00,166.43,166.72,166.09,166.1,116553.0,166.43,166.72,166.09,166.1,116553.0
2019-06-12 09:30:00,166.0,166.95,164.37,165.59,34960.0,166.0,166.95,164.37,165.59,34960.0
2019-06-12 10:00:00,165.62,166.4,165.14,166.05,43270.0,165.62,166.4,165.14,166.05,43270.0
2019-06-12 11:00:00,166.0,166.1,165.52,165.66,39850.0,166.0,166.1,165.52,165.66,39850.0
2019-06-12 12:00:00,165.77,166.55,165.54,166.43,27811.0,165.77,166.55,165.54,166.43,27811.0
2019-06-12 13:00:00,166.5,166.5,165.75,165.89,17641.0,166.5,166.5,165.75,165.89,17641.0
2019-06-12 14:00:00,165.81,166.13,165.79,165.95,25899.0,165.81,166.13,165.79,165.95,25899.0
2019-06-12 15:00:00,166.02,166.11,165.33,165.43,126041.0,166.02,166.11,165.33,165.43,126041.0
2019-06-13 09:30:00,165.87,167.1,164.29,166.78,40224.0,165.87,167.1,164.29,166.78,40224.0
2019-06-13 10:00:00,166.87,166.87,165.76,166.47,70377.0,166.87,166.87,165.76,166.47,70377.0
2019-06-13 11:00:00,166.57,167.99,166.32,167.72,34146.0,166.57,167.99,166.32,167.72,34146.0
2019-06-13 12:00:00,167.63,167.69,167.29,167.51,44075.0,167.63,167.69,167.29,167.51,44075.0
2019-06-13 13:00:00,167.55,167.94,167.31,167.92,29422.0,167.55,167.94,167.31,167.92,29422.0
2019-06-13 14:00:00,167.91,168.58,167.73,167.76,56929.0,167.91,168.58,167.73,167.76,56929.0
2019-06-13 15:00:00,167.74,167.95,167.31,167.58,144850.0,167.74,167.95,167.31,167.58,144850.0
2019-06-14 09:30:00,167.53,168.06,167.3,167.8,27151.0,167.53,168.06,167.3,167.8,27151.0
2019-06-14 10:00:00,167.8,168.24,167.32,168.22,32754.0,167.8,168.24,167.32,168.22,32754.0
2019-06-14 11:00:00,168.33,168.88,168.17,168.62,38569.0,168.33,168.88,168.17,168.62,38569.0
2019-06-14 12:00:00,168.55,168.79,168.18,168.71,16844.0,168.55,168.79,168.18,168.71,16844.0
2019-06-14 13:00:00,168.65,168.85,168.43,168.62,49968.0,168.65,168.85,168.43,168.62,49968.0
2019-06-14 14:00:00,168.59,168.82,168.48,168.78,49536.0,168.59,168.82,168.48,168.78,49536.0
2019-06-14 15:00:00,168.78,169.06,168.32,168.6,88316.0,168.78,169.06,168.32,168.6,88316.0
2019-06-17 09:30:00,168.69,169.69,167.45,169.18,37892.0,168.69,169.69,167.45,169.18,37892.0
2019-06-17 10:00:00,169.21,169.98,169.01,169.88,45253.0,169.21,169.98,169.01,169.88,45253.0
2019-06-17 11:00:00,169.88,171.29,169.69,170.59,79884.0,169.88,171.29,169.69,170.59,79884.0
2019-06-17 12:00:00,170.55,170.63,168.48,169.65,72976.0,170.55,170.63,168.48,169.65,72976.0
2019-06-17 13:00:00,169.7,170.17,169.69,169.84,30850.0,169.7,170.17,169.69,169.84,30850.0
2019-06-17 14:00:00,169.84,170.24,169.81,170.06,49775.0,169.84,170.24,169.81,170.06,49775.0
2019-06-17 15:00:00,170.06,170.1,168.9,169.46,151965.0,170.06,170.1,168.9,169.46,151965.0
2019-06-18 09:30:00,170.41,172.64,170.35,172.41,31567.0,170.41,172.64,170.35,172.41,31567.0
2019-06-18 10:00:00,172.24,172.69,171.3,172.19,35859.0,172.24,172.69,171.3,172.19,35859.0
2019-06-18 11:00:00,172.18,172.66,171.64,171.64,31292.0,172.18,172.66,171.64,171.64,31292.0
2019-06-18 12:00:00,171.63,171.7,170.96,171.36,60397.0,171.63,171.7,170.96,171.36,60397.0
2019-06-18 13:00:00,171.36,172.23,171.3,172.23,32766.0,171.36,172.23,171.3,172.23,32766.0
2019-06-18 14:00:00,172.16,172.3,171.61,171.97,32947.0,172.16,172.3,171.61,171.97,32947.0
2019-06-18 15:00:00,171.96,171.99,171.15,171.4,127607.0,171.96,171.99,171.15,171.4,127607.0
2019-06-19 09:30:00,171.37,171.97,168.8,170.02,58057.0,171.37,171.97,168.8,170.02,58057.0
2019-06-19 10:00:00,170.22,171.01,169.79,169.96,40241.0,170.22,171.01,169.79,169.96,40241.0
2019-06-19 11:00:00,169.96,170.34,169.62,169.91,40258.0,169.96,170.34,169.62,169.91,40258.0
2019-06-19 12:00:00,169.91,170.14,169.59,169.88,38802.0,169.91,170.14,169.59,169.88,38802.0
2019-06-19 13:00:00,170.0,170.01,169.72,169.93,31880.0,170.0,170.01,169.72,169.93,31880.0
2019-06-19 14:00:00,170.27,171.27,170.05,170.63,54615.0,170.27,171.27,170.05,170.63,54615.0
2019-06-19 15:00:00,170.63,171.49,170.28,170.94,115140.0,170.63,171.49,170.28,170.94,115140.0
2019-06-20 09:30:00,171.42,173.92,171.42,172.86,55064.0,171.42,173.92,171.42,172.86,55064.0
2019-06-20 10:00:00,173.04,173.13,172.31,173.13,49265.0,173.04,173.13,172.31,173.13,49265.0
2019-06-20 11:00:00,173.17,173.17,171.09,171.65,49882.0,173.17,173.17,171.09,171.65,49882.0
2019-06-20 12:00:00,171.65,172.55,171.42,172.48,33847.0,171.65,172.55,171.42,172.48,33847.0
2019-06-20 13:00:00,172.48,172.56,172.09,172.38,25708.0,172.48,172.56,172.09,172.38,25708.0
2019-06-20 14:00:00,172.48,173.27,172.4,173.24,44872.0,172.48,173.27,172.4,173.24,44872.0
2019-06-20 15:00:00,173.22,173.69,172.97,173.44,131004.0,173.22,173.69,172.97,173.44,131004.0
2019-06-21 09:30:00,173.2,173.65,172.05,172.8,28436.0,173.2,173.65,172.05,172.8,28436.0
2019-06-21 10:00:00,172.79,173.41,172.68,172.82,59725.0,172.79,173.41,172.68,172.82,59725.0
2019-06-21 11:00:00,172.82,173.86,172.73,173.39,36022.0,172.82,173.86,172.73,173.39,36022.0
2019-06-21 12:00:00,173.36,174.24,173.23,173.72,120712.0,173.36,174.24,173.23,173.72,120712.0
2019-06-21 13:00:00,173.7,175.21,173.65,175.21,51865.0,173.7,175.21,173.65,175.21,51865.0
2019-06-21 14:00:00,175.31,175.9,174.93,175.47,40933.0,175.31,175.9,174.93,175.47,40933.0
2019-06-21 15:00:00,175.43,175.77,174.22,174.74,147087.0,175.43,175.77,174.22,174.74,147087.0
2019-06-24 09:30:00,174.59,175.42,173.56,174.5,65641.0,174.59,175.42,173.56,174.5,65641.0
2019-06-24 10:00:00,174.42,174.78,173.68,173.78,40147.0,174.42,174.78,173.68,173.78,40147.0
2019-06-24 11:00:00,173.82,174.21,173.25,173.5,74153.0,173.82,174.21,173.25,173.5,74153.0
2019-06-24 12:00:00,173.38,174.18,173.15,174.18,60807.0,173.38,174.18,173.15,174.18,60807.0
2019-06-24 13:00:00,174.2,174.5,174.04,174.11,31702.0,174.2,174.5,174.04,174.11,31702.0
2019-06-24 14:00:00,174.13,174.29,173.83,174.13,63866.0,174.13,174.29,173.83,174.13,63866.0
2019-06-24 15:00:00,174.22,175.27,174.1,174.61,154662.0,174.22,175.27,174.1,174.61,154662.0
2019-06-25 09:30:00,174.6,175.8,173.86,175.66,52831.0,174.6,175.8,173.86,175.66,52831.0
2019-06-25 10:00:00,175.61,178.74,175.48,175.98,245299.0,175.61,178.74,175.48,175.98,245299.0
2019-06-25 11:00:00,175.87,176.27,175.54,175.99,58671.0,175.87,176.27,175.54,175.99,58671.0
2019-06-25 12:00:00,176.0,176.16,175.12,175.33,67928.0,176.0,176.16,175.12,175.33,67928.0
2019-06-25 13:00:00,175.41,175.83,175.11,175.28,74090.0,175.41,175.83,175.11,175.28,74090.0
2019-06-25 14:00:00,175.28,175.42,174.23,174.69,89686.0,175.28,175.42,174.23,174.69,89686.0
2019-06-25 15:00:00,174.75,174.8,173.91,174.26,167268.0,174.75,174.8,173.91,174.26,167268.0
2019-06-26 09:30:00,174.87,175.76,172.39,172.39,40588.0,174.87,175.76,172.39,172.39,40588.0
2019-06-26 10:00:00,172.68,173.09,171.34,172.51,84598.0,172.68,173.09,171.34,172.51,84598.0
2019-06-26 11:00:00,172.52,173.99,172.34,173.28,52701.0,172.52,173.99,172.34,173.28,52701.0
2019-06-26 12:00:00,173.4,173.4,172.18,172.23,36516.0,173.4,173.4,172.18,172.23,36516.0
2019-06-26 13:00:00,172.25,172.33,170.7,170.99,56223.0,172.25,172.33,170.7,170.99,56223.0
2019-06-26 14:00:00,171.02,171.07,170.23,170.85,117392.0,171.02,171.07,170.23,170.85,117392.0
2019-06-26 15:00:00,170.9,171.03,169.53,169.66,166352.0,170.9,171.03,169.53,169.66,166352.0
2019-06-27 09:30:00,169.66,170.15,167.22,167.47,43822.0,169.66,170.15,167.22,167.47,43822.0
2019-06-27 10:00:00,167.44,168.96,166.85,168.94,108494.0,167.44,168.96,166.85,168.94,108494.0
2019-06-27 11:00:00,168.94,169.85,168.94,169.49,61647.0,168.94,169.85,168.94,169.49,61647.0
2019-06-27 12:00:00,169.5,169.86,168.75,169.4,45417.0,169.5,169.86,168.75,169.4,45417.0
2019-06-27 13:00:00,169.4,170.1,169.4,170.0,21156.0,169.4,170.1,169.4,170.0,21156.0
2019-06-27 14:00:00,169.94,170.16,169.53,169.63,54043.0,169.94,170.16,169.53,169.63,54043.0
2019-06-27 15:00:00,169.69,170.77,169.13,169.42,161278.0,169.69,170.77,169.13,169.42,161278.0
2019-06-28 09:30:00,169.51,170.58,168.4,169.49,36253.0,169.51,170.58,168.4,169.49,36253.0
2019-06-28 10:00:00,169.29,170.94,168.88,170.87,80075.0,169.29,170.94,168.88,170.87,80075.0
2019-06-28 11:00:00,170.93,170.94,169.76,170.02,59386.0,170.93,170.94,169.76,170.02,59386.0
2019-06-28 12:00:00,170.05,170.88,170.04,170.71,39413.0,170.05,170.88,170.04,170.71,39413.0
2019-06-28 13:00:00,170.73,171.95,170.48,171.13,52993.0,170.73,171.95,170.48,171.13,52993.0
2019-06-28 14:00:00,171.02,171.44,170.55,170.86,52273.0,171.02,171.44,170.55,170.86,52273.0
2019-06-28 15:00:00,170.86,171.0,169.51,170.11,97336.0,170.86,171.0,169.51,170.11,97336.0
2019-07-01 09:30:00,172.91,176.09,171.49,172.28,65774.0,172.91,176.09,171.49,172.28,65774.0
2019-07-01 10:00:00,172.48,173.83,172.48,173.53,46436.0,172.48,173.83,172.48,173.53,46436.0
2019-07-01 11:00:00,173.57,173.65,171.59,171.69,227671.0,173.57,173.65,171.59,171.69,227671.0
2019-07-01 12:00:00,171.76,172.39,171.76,171.85,29755.0,171.76,172.39,171.76,171.85,29755.0
2019-07-01 13:00:00,171.68,171.68,170.64,171.37,35302.0,171.68,171.68,170.64,171.37,35302.0
2019-07-01 14:00:00,171.38,171.38,170.15,170.19,50389.0,171.38,171.38,170.15,170.19,50389.0
2019-07-01 15:00:00,170.17,171.19,170.03,170.76,202363.0,170.17,171.19,170.03,170.76,202363.0
2019-07-02 09:30:00,170.76,171.99,170.12,171.92,44518.0,170.76,171.99,170.12,171.92,44518.0
2019-07-02 10:00:00,171.87,171.96,170.35,170.51,53147.0,171.87,171.96,170.35,170.51,53147.0
2019-07-02 11:00:00,170.36,170.71,169.29,169.54,68296.0,170.36,170.71,169.29,169.54,68296.0
2019-07-02 12:00:00,169.64,170.22,169.18,170.01,79097.0,169.64,170.22,169.18,170.01,79097.0
2019-07-02 13:00:00,170.21,170.22,169.68,169.8,99487.0,170.21,170.22,169.68,169.8,99487.0
2019-07-02 14:00:00,169.91,170.32,169.55,169.9,73143.0,169.91,170.32,169.55,169.9,73143.0
2019-07-02 15:00:00,169.8,170.09,169.52,169.66,157566.0,169.8,170.09,169.52,169.66,157566.0
2019-07-03 09:30:00,170.36,171.49,169.03,170.17,60623.0,170.36,171.49,169.03,170.17,60623.0
2019-07-03 10:00:00,170.28,172.48,170.16,172.38,103875.0,170.28,172.48,170.16,172.38,103875.0
2019-07-03 11:00:00,172.38,172.81,172.23,172.63,69100.0,172.38,172.81,172.23,172.63,69100.0
2019-07-03 12:00:00,172.59,173.65,172.34,173.2,108078.0,172.59,173.65,172.34,173.2,108078.0
2019-07-05 09:30:00,172.74,175.53,172.34,175.0,69200.0,172.74,175.53,172.34,175.0,69200.0
2019-07-05 10:00:00,174.9,175.69,173.32,173.8,65033.0,174.9,175.69,173.32,173.8,65033.0
2019-07-05 11:00:00,173.87,173.9,173.23,173.9,46563.0,173.87,173.9,173.23,173.9,46563.0
2019-07-05 12:00:00,173.84,175.55,173.71,175.39,24641.0,173.84,175.55,173.71,175.39,24641.0
2019-07-05 13:00:00,175.39,175.77,175.12,175.3,21769.0,175.39,175.77,175.12,175.3,21769.0
2019-07-05 14:00:00,175.35,176.18,175.33,175.8,50041.0,175.35,176.18,175.33,175.8,50041.0
2019-07-05 15:00:00,175.82,176.5,175.24,175.52,114502.0,175.82,176.5,175.24,175.52,114502.0
2019-07-08 09:30:00,174.98,176.75,174.85,176.5,62027.0,174.98,176.75,174.85,176.5,62027.0
2019-07-08 10:00:00,176.63,177.58,175.61,175.91,59112.0,176.63,177.58,175.61,175.91,59112.0
2019-07-08 11:00:00,175.87,176.34,175.62,175.89,36988.0,175.87,176.34,175.62,175.89,36988.0
2019-07-08 12:00:00,175.9,176.07,175.22,175.43,25277.0,175.9,176.07,175.22,175.43,25277.0
2019-07-08 13:00:00,175.4,175.72,175.35,175.56,51443.0,175.4,175.72,175.35,175.56,51443.0
2019-07-08 14:00:00,175.58,176.08,175.22,175.92,35337.0,175.58,176.08,175.22,175.92,35337.0
2019-07-08 15:00:00,175.98,176.88,175.89,176.52,107944.0,175.98,176.88,175.89,176.52,107944.0
2019-07-09 09:30:00,175.72,176.27,174.88,175.93,35264.0,175.72,176.27,174.88,175.93,35264.0
2019-07-09 10:00:00,175.91,176.78,175.84,176.09,111590.0,175.91,176.78,175.84,176.09,111590.0
2019-07-09 11:00:00,176.09,176.2,174.86,175.81,66735.0,176.09,176.2,174.86,175.81,66735.0
2019-07-09 12:00:00,175.75,176.42,175.52,176.03,46304.0,175.75,176.42,175.52,176.03,46304.0
2019-07-09 13:00:00,176.05,176.46,175.6,175.78,34311.0,176.05,176.46,175.6,175.78,34311.0
2019-07-09 14:00:00,175.75,176.0,175.17,175.31,56378.0,175.75,176.0,175.17,175.31,56378.0
2019-07-09 15:00:00,175.29,175.74,175.03,175.27,168891.0,175.29,175.74,175.03,175.27,168891.0
2019-07-10 09:30:00,176.54,176.98,174.92,175.54,41733.0,176.54,176.98,174.92,175.54,41733.0
2019-07-10 10:00:00,175.69,175.96,174.11,174.57,75277.0,175.69,175.96,174.11,174.57,75277.0
2019-07-10 11:00:00,174.56,175.26,174.23,175.26,36575.0,174.56,175.26,174.23,175.26,36575.0
2019-07-10 12:00:00,175.18,176.91,175.18,176.82,45621.0,175.18,176.91,175.18,176.82,45621.0
2019-07-10 13:00:00,176.81,176.81,175.9,176.34,100621.0,176.81,176.81,175.9,176.34,100621.0
2019-07-10 14:00:00,176.28,177.26,176.08,177.15,66659.0,176.28,177.26,176.08,177.15,66659.0
2019-07-10 15:00:00,177.17,177.77,177.11,177.75,133393.0,177.17,177.77,177.11,177.75,133393.0
2019-07-11 09:30:00,178.59,179.94,178.54,179.11,52908.0,178.59,179.94,178.54,179.11,52908.0
2019-07-11 10:00:00,179.05,179.59,177.29,177.52,57361.0,179.05,179.59,177.29,177.52,57361.0
2019-07-11 11:00:00,177.54,178.23,177.36,178.02,187575.0,177.54,178.23,177.36,178.02,187575.0
2019-07-11 12:00:00,177.99,179.68,177.99,179.47,76343.0,177.99,179.68,177.99,179.47,76343.0
2019-07-11 13:00:00,179.44,179.75,178.51,178.73,52653.0,179.44,179.75,178.51,178.73,52653.0
2019-07-11 14:00:00,178.75,178.91,178.35,178.58,67386.0,178.75,178.91,178.35,178.58,67386.0
2019-07-11 15:00:00,178.61,178.96,178.49,178.8,117652.0,178.61,178.96,178.49,178.8,117652.0
2019-07-12 09:30:00,179.01,181.09,178.86,180.84,86140.0,179.01,181.09,178.86,180.84,86140.0
2019-07-12 10:00:00,180.96,183.15,180.25,182.91,93563.0,180.96,183.15,180.25,182.91,93563.0
2019-07-12 11:00:00,182.9,183.65,182.56,183.03,72301.0,182.9,183.65,182.56,183.03,72301.0
2019-07-12 12:00:00,183.06,183.16,182.46,183.05,60587.0,183.06,183.16,182.46,183.05,60587.0
2019-07-12 13:00:00,183.08,183.38,182.74,183.11,44933.0,183.08,183.38,182.74,183.11,44933.0
2019-07-12 14:00:00,183.15,183.34,182.71,183.14,65408.0,183.15,183.34,182.71,183.14,65408.0
2019-07-12 15:00:00,183.08,183.65,182.7,182.93,117381.0,183.08,183.65,182.7,182.93,117381.0
2019-07-15 09:30:00,184.26,184.57,180.86,181.49,101582.0,184.26,184.57,180.86,181.49,101582.0
2019-07-15 10:00:00,181.6,182.4,180.1,180.64,127671.0,181.6,182.4,180.1,180.64,127671.0
2019-07-15 11:00:00,180.73,181.05,180.27,180.52,77852.0,180.73,181.05,180.27,180.52,77852.0
2019-07-15 12:00:00,180.46,180.49,179.89,180.25,53694.0,180.46,180.49,179.89,180.25,53694.0
2019-07-15 13:00:00,180.29,180.34,179.35,179.78,106409.0,180.29,180.34,179.35,179.78,106409.0
2019-07-15 14:00:00,179.77,180.19,179.16,179.97,55005.0,179.77,180.19,179.16,179.97,55005.0
2019-07-15 15:00:00,179.92,180.14,179.33,179.4,134457.0,179.92,180.14,179.33,179.4,134457.0
2019-07-16 09:30:00,179.28,180.46,178.57,180.4,41812.0,179.28,180.46,178.57,180.4,41812.0
2019-07-16 10:00:00,180.38,181.57,179.78,181.19,55018.0,180.38,181.57,179.78,181.19,55018.0
2019-07-16 11:00:00,181.0,181.2,179.9,179.99,74446.0,181.0,181.2,179.9,179.99,74446.0
2019-07-16 12:00:00,180.11,180.19,179.04,179.39,74712.0,180.11,180.19,179.04,179.39,74712.0
2019-07-16 13:00:00,179.55,180.46,179.55,179.6,49365.0,179.55,180.46,179.55,179.6,49365.0
2019-07-16 14:00:00,179.79,180.58,179.76,180.55,50649.0,179.79,180.58,179.76,180.55,50649.0
2019-07-16 15:00:00,180.58,180.93,180.13,180.15,76393.0,180.58,180.93,180.13,180.15,76393.0
2019-07-17 09:30:00,180.62,181.2,178.46,179.42,69713.0,180.62,181.2,178.46,179.42,69713.0
2019-07-17 10:00:00,179.46,179.87,178.88,179.14,32469.0,179.46,179.87,178.88,179.14,32469.0
2019-07-17 11:00:00,179.19,179.45,178.43,178.94,34274.0,179.19,179.45,178.43,178.94,34274.0
2019-07-17 12:00:00,178.88,179.04,177.86,178.06,99968.0,178.88,179.04,177.86,178.06,99968.0
2019-07-17 13:00:00,178.02,178.64,177.68,178.59,99345.0,178.02,178.64,177.68,178.59,99345.0
2019-07-17 14:00:00,178.55,178.71,177.21,177.42,84015.0,178.55,178.71,177.21,177.42,84015.0
2019-07-17 15:00:00,177.42,178.92,177.27,178.63,143261.0,177.42,178.92,177.27,178.63,143261.0
2019-07-18 09:30:00,178.79,179.91,177.86,178.02,31483.0,178.79,179.91,177.86,178.02,31483.0
2019-07-18 10:00:00,178.16,178.75,177.64,178.55,28860.0,178.16,178.75,177.64,178.55,28860.0
2019-07-18 11:00:00,178.43,179.61,178.43,179.42,67349.0,178.43,179.61,178.43,179.42,67349.0
2019-07-18 12:00:00,179.29,180.31,179.09,179.37,29228.0,179.29,180.31,179.09,179.37,29228.0
2019-07-18 13:00:00,179.41,179.42,177.79,178.18,78362.0,179.41,179.42,177.79,178.18,78362.0
2019-07-18 14:00:00,178.09,179.41,178.09,179.12,43958.0,178.09,179.41,178.09,179.12,43958.0
2019-07-18 15:00:00,179.21,179.28,178.42,178.61,110021.0,179.21,179.28,178.42,178.61,110021.0
2019-07-19 09:30:00,179.71,182.16,179.28,181.03,69143.0,179.71,182.16,179.28,181.03,69143.0
2019-07-19 10:00:00,180.95,181.79,179.03,179.24,42397.0,180.95,181.79,179.03,179.24,42397.0
2019-07-19 11:00:00,179.14,179.6,178.76,179.13,47000.0,179.14,179.6,178.76,179.13,47000.0
2019-07-19 12:00:00,179.13,179.15,178.39,179.02,29988.0,179.13,179.15,178.39,179.02,29988.0
2019-07-19 13:00:00,179.0,179.46,178.84,179.38,32088.0,179.0,179.46,178.84,179.38,32088.0
2019-07-19 14:00:00,179.39,180.08,179.09,179.84,47856.0,179.39,180.08,179.09,179.84,47856.0
2019-07-19 15:00:00,179.77,179.98,179.49,179.95,154743.0,179.77,179.98,179.49,179.95,154743.0
2019-07-22 09:30:00,180.1,181.72,179.85,181.42,32324.0,180.1,181.72,179.85,181.42,32324.0
2019-07-22 10:00:00,181.4,181.46,179.18,179.56,77175.0,181.4,181.46,179.18,179.56,77175.0
2019-07-22 11:00:00,179.55,180.86,179.42,180.86,47389.0,179.55,180.86,179.42,180.86,47389.0
2019-07-22 12:00:00,180.86,181.32,180.61,181.17,26858.0,180.86,181.32,180.61,181.17,26858.0
2019-07-22 13:00:00,181.19,181.73,180.93,181.73,71753.0,181.19,181.73,180.93,181.73,71753.0
2019-07-22 14:00:00,181.7,181.7,180.35,180.7,97260.0,181.7,181.7,180.35,180.7,97260.0
2019-07-22 15:00:00,180.67,180.99,180.51,180.84,203427.0,180.67,180.99,180.51,180.84,203427.0
2019-07-23 09:30:00,181.21,182.78,180.63,182.45,63088.0,181.21,182.78,180.63,182.45,63088.0
2019-07-23 10:00:00,182.24,183.1,180.3,180.54,162653.0,182.24,183.1,180.3,180.54,162653.0
2019-07-23 11:00:00,180.59,180.59,178.55,179.36,145817.0,180.59,180.59,178.55,179.36,145817.0
2019-07-23 12:00:00,179.26,181.32,178.9,181.24,46092.0,179.26,181.32,178.9,181.24,46092.0
2019-07-23 13:00:00,181.35,182.12,180.99,182.1,44600.0,181.35,182.12,180.99,182.1,44600.0
2019-07-23 14:00:00,182.15,182.34,181.96,182.12,45542.0,182.15,182.34,181.96,182.12,45542.0
2019-07-23 15:00:00,182.11,182.59,181.69,182.31,139228.0,182.11,182.59,181.69,182.31,139228.0
2019-07-24 09:30:00,182.49,184.45,182.01,183.89,50607.0,182.49,184.45,182.01,183.89,50607.0
2019-07-24 10:00:00,183.94,184.82,183.82,184.74,46829.0,183.94,184.82,183.82,184.74,46829.0
2019-07-24 11:00:00,184.69,184.74,182.92,182.92,52690.0,184.69,184.74,182.92,182.92,52690.0
2019-07-24 12:00:00,182.95,183.18,182.42,182.91,43021.0,182.95,183.18,182.42,182.91,43021.0
2019-07-24 13:00:00,182.98,183.06,182.7,182.97,20734.0,182.98,183.06,182.7,182.97,20734.0
2019-07-24 14:00:00,183.06,183.28,182.77,182.92,29047.0,183.06,183.28,182.77,182.92,29047.0
2019-07-24 15:00:00,182.92,183.04,181.88,182.01,83955.0,182.92,183.04,181.88,182.01,83955.0
2019-07-25 09:30:00,181.82,183.5,180.8,181.78,72163.0,181.82,183.5,180.8,181.78,72163.0
2019-07-25 10:00:00,181.79,182.09,180.67,181.74,57026.0,181.79,182.09,180.67,181.74,57026.0
2019-07-25 11:00:00,181.65,182.12,180.72,181.16,35016.0,181.65,182.12,180.72,181.16,35016.0
2019-07-25 12:00:00,181.14,181.18,179.39,179.49,48869.0,181.14,181.18,179.39,179.49,48869.0
2019-07-25 13:00:00,179.55,179.91,178.99,179.91,61944.0,179.55,179.91,178.99,179.91,61944.0
2019-07-25 14:00:00,179.8,180.28,179.33,179.6,34702.0,179.8,180.28,179.33,179.6,34702.0
2019-07-25 15:00:00,179.54,180.05,179.34,179.55,79643.0,179.54,180.05,179.34,179.55,79643.0
2019-07-26 09:30:00,179.8,180.61,178.16,179.33,39185.0,179.8,180.61,178.16,179.33,39185.0
2019-07-26 10:00:00,179.28,180.56,179.09,180.19,31194.0,179.28,180.56,179.09,180.19,31194.0
2019-07-26 11:00:00,180.25,181.16,180.1,181.01,21325.0,180.25,181.16,180.1,181.01,21325.0
2019-07-26 12:00:00,180.91,181.02,180.42,180.84,12456.0,180.91,181.02,180.42,180.84,12456.0
2019-07-26 13:00:00,180.83,181.13,180.48,180.74,23168.0,180.83,181.13,180.48,180.74,23168.0
2019-07-26 14:00:00,180.75,181.47,180.69,181.47,27471.0,180.75,181.47,180.69,181.47,27471.0
2019-07-26 15:00:00,181.42,181.72,180.97,181.07,71387.0,181.42,181.72,180.97,181.07,71387.0
2019-07-29 09:30:00,180.88,182.75,180.02,181.52,63827.0,180.88,182.75,180.02,181.52,63827.0
2019-07-29 10:00:00,181.59,182.27,180.1,180.5,102405.0,181.59,182.27,180.1,180.5,102405.0
2019-07-29 11:00:00,180.42,181.46,180.02,181.17,58292.0,180.42,181.46,180.02,181.17,58292.0
2019-07-29 12:00:00,181.24,181.45,180.57,181.44,42560.0,181.24,181.45,180.57,181.44,42560.0
2019-07-29 13:00:00,181.26,181.36,180.53,180.71,45074.0,181.26,181.36,180.53,180.71,45074.0
2019-07-29 14:00:00,180.7,181.32,180.65,181.22,35724.0,180.7,181.32,180.65,181.22,35724.0
2019-07-29 15:00:00,181.27,182.34,181.18,182.17,88276.0,181.27,182.34,181.18,182.17,88276.0
2019-07-30 09:30:00,181.32,182.0,180.25,180.36,20155.0,181.32,182.0,180.25,180.36,20155.0
2019-07-30 10:00:00,180.36,181.32,180.12,180.22,49030.0,180.36,181.32,180.12,180.22,49030.0
2019-07-30 11:00:00,180.0,180.56,179.63,180.27,124742.0,180.0,180.56,179.63,180.27,124742.0
2019-07-30 12:00:00,180.33,180.36,179.53,179.53,32987.0,180.33,180.36,179.53,179.53,32987.0
2019-07-30 13:00:00,179.63,179.75,179.18,179.64,46853.0,179.63,179.75,179.18,179.64,46853.0
2019-07-30 14:00:00,179.64,180.08,179.21,179.36,53144.0,179.64,180.08,179.21,179.36,53144.0
2019-07-30 15:00:00,179.31,179.5,179.0,179.34,141474.0,179.31,179.5,179.0,179.34,141474.0
2019-07-31 09:30:00,179.51,181.49,179.02,180.2,21899.0,179.51,181.49,179.02,180.2,21899.0
2019-07-31 10:00:00,180.31,181.5,180.08,181.42,102255.0,180.31,181.5,180.08,181.42,102255.0
2019-07-31 11:00:00,181.4,181.8,180.41,180.55,49336.0,181.4,181.8,180.41,180.55,49336.0
2019-07-31 12:00:00,180.74,180.8,180.38,180.53,38813.0,180.74,180.8,180.38,180.53,38813.0
2019-07-31 13:00:00,180.64,182.33,180.61,181.56,60129.0,180.64,182.33,180.61,181.56,60129.0
2019-07-31 14:00:00,181.56,182.04,179.57,179.92,97160.0,181.56,182.04,179.57,179.92,97160.0
2019-07-31 15:00:00,179.83,182.03,179.1,180.8,128392.0,179.83,182.03,179.1,180.8,128392.0
2019-08-01 09:30:00,181.86,183.73,181.49,183.73,54862.0,181.86,183.73,181.49,183.73,54862.0
2019-08-01 10:00:00,183.74,183.74,181.87,182.61,36135.0,183.74,183.74,181.87,182.61,36135.0
2019-08-01 11:00:00,182.61,183.17,182.15,182.31,22939.0,182.61,183.17,182.15,182.31,22939.0
2019-08-01 12:00:00,182.3,182.6,181.71,181.95,28809.0,182.3,182.6,181.71,181.95,28809.0
2019-08-01 13:00:00,181.91,181.95,174.77,177.94,131886.0,181.91,181.95,174.77,177.94,131886.0
2019-08-01 14:00:00,177.78,179.25,174.06,176.44,136349.0,177.78,179.25,174.06,176.44,136349.0
2019-08-01 15:00:00,176.5,177.98,176.33,177.14,250362.0,176.5,177.98,176.33,177.14,250362.0
2019-08-02 09:30:00,177.0,177.49,175.26,175.91,55772.0,177.0,177.49,175.26,175.91,55772.0
2019-08-02 10:00:00,175.71,176.06,173.74,173.96,93120.0,175.71,176.06,173.74,173.96,93120.0
2019-08-02 11:00:00,173.9,175.15,173.85,174.41,77541.0,173.9,175.15,173.85,174.41,77541.0
2019-08-02 12:00:00,174.36,174.9,173.17,173.21,64505.0,174.36,174.9,173.17,173.21,64505.0
2019-08-02 13:00:00,173.17,174.73,172.54,174.25,102983.0,173.17,174.73,172.54,174.25,102983.0
2019-08-02 14:00:00,174.24,176.18,174.18,175.64,95687.0,174.24,176.18,174.18,175.64,95687.0
2019-08-02 15:00:00,175.51,177.15,175.36,176.8,222125.0,175.51,177.15,175.36,176.8,222125.0
2019-08-05 09:30:00,174.06,174.44,172.27,172.93,144027.0,174.06,174.44,172.27,172.93,144027.0
2019-08-05 10:00:00,172.93,173.21,170.96,171.46,134607.0,172.93,173.21,170.96,171.46,134607.0
2019-08-05 11:00:00,171.35,171.9,171.15,171.22,60556.0,171.35,171.9,171.15,171.22,60556.0
2019-08-05 12:00:00,171.26,172.04,171.11,171.4,75470.0,171.26,172.04,171.11,171.4,75470.0
2019-08-05 13:00:00,171.5,172.38,170.69,170.7,140662.0,171.5,172.38,170.69,170.7,140662.0
2019-08-05 14:00:00,170.75,171.21,170.25,170.78,72475.0,170.75,171.21,170.25,170.78,72475.0
2019-08-05 15:00:00,170.83,172.38,170.7,171.73,259788.0,170.83,172.38,170.7,171.73,259788.0
2019-08-06 09:30:00,173.36,174.47,172.83,174.35,55557.0,173.36,174.47,172.83,174.35,55557.0
2019-08-06 10:00:00,174.6,174.65,172.45,173.0,76490.0,174.6,174.65,172.45,173.0,76490.0
2019-08-06 11:00:00,172.74,173.77,171.79,173.66,39671.0,172.74,173.77,171.79,173.66,39671.0
2019-08-06 12:00:00,173.56,174.43,172.83,173.92,35956.0,173.56,174.43,172.83,173.92,35956.0
2019-08-06 13:00:00,174.05,175.64,174.05,175.53,33154.0,174.05,175.64,174.05,175.53,33154.0
2019-08-06 14:00:00,175.56,176.77,175.4,176.48,47769.0,175.56,176.77,175.4,176.48,47769.0
2019-08-06 15:00:00,176.52,176.61,175.19,175.33,110575.0,176.52,176.61,175.19,175.33,110575.0
2019-08-07 09:30:00,173.54,174.37,171.84,172.07,69947.0,173.54,174.37,171.84,172.07,69947.0
2019-08-07 10:00:00,172.16,175.2,172.06,175.2,74798.0,172.16,175.2,172.06,175.2,74798.0
2019-08-07 11:00:00,175.03,175.14,173.61,174.14,47713.0,175.03,175.14,173.61,174.14,47713.0
2019-08-07 12:00:00,174.35,175.07,173.86,174.72,32940.0,174.35,175.07,173.86,174.72,32940.0
2019-08-07 13:00:00,174.73,175.66,174.23,175.39,35605.0,174.73,175.66,174.23,175.39,35605.0
2019-08-07 14:00:00,175.51,175.93,174.84,175.66,21213.0,175.51,175.93,174.84,175.66,21213.0
2019-08-07 15:00:00,175.66,176.65,175.08,175.95,107214.0,175.66,176.65,175.08,175.95,107214.0
2019-08-08 09:30:00,177.33,179.37,176.86,177.02,72279.0,177.33,179.37,176.86,177.02,72279.0
2019-08-08 10:00:00,177.16,178.18,176.88,177.29,96716.0,177.16,178.18,176.88,177.29,96716.0
2019-08-08 11:00:00,177.16,177.37,176.39,177.02,93132.0,177.16,177.37,176.39,177.02,93132.0
2019-08-08 12:00:00,177.09,177.32,175.84,175.84,103934.0,177.09,177.32,175.84,175.84,103934.0
2019-08-08 13:00:00,175.85,176.35,175.32,176.2,93607.0,175.85,176.35,175.32,176.2,93607.0
2019-08-08 14:00:00,176.23,178.11,175.88,177.91,42488.0,176.23,178.11,175.88,177.91,42488.0
2019-08-08 15:00:00,178.0,178.27,176.7,177.05,130333.0,178.0,178.27,176.7,177.05,130333.0
2019-08-09 09:30:00,173.97,174.99,170.5,171.68,128515.0,173.97,174.99,170.5,171.68,128515.0
2019-08-09 10:00:00,171.54,172.75,171.41,171.5,141204.0,171.54,172.75,171.41,171.5,141204.0
2019-08-09 11:00:00,171.5,171.55,169.96,170.47,155183.0,171.5,171.55,169.96,170.47,155183.0
2019-08-09 12:00:00,170.57,171.28,169.93,170.37,65336.0,170.57,171.28,169.93,170.37,65336.0
2019-08-09 13:00:00,170.39,172.41,170.22,171.67,101804.0,170.39,172.41,170.22,171.67,101804.0
2019-08-09 14:00:00,171.6,172.15,171.38,171.78,96931.0,171.6,172.15,171.38,171.78,96931.0
2019-08-09 15:00:00,171.81,172.62,171.4,171.46,129814.0,171.81,172.62,171.4,171.46,129814.0
2019-08-12 09:30:00,170.1,170.82,168.66,169.14,39518.0,170.1,170.82,168.66,169.14,39518.0
2019-08-12 10:00:00,169.17,169.76,168.23,169.11,72231.0,169.17,169.76,168.23,169.11,72231.0
2019-08-12 11:00:00,169.1,169.15,167.74,168.5,32611.0,169.1,169.15,167.74,168.5,32611.0
2019-08-12 12:00:00,168.58,169.12,167.23,167.49,49397.0,168.58,169.12,167.23,167.49,49397.0
2019-08-12 13:00:00,167.5,167.75,166.67,167.2,62101.0,167.5,167.75,166.67,167.2,62101.0
2019-08-12 14:00:00,167.29,167.68,166.7,167.0,48329.0,167.29,167.68,166.7,167.0,48329.0
2019-08-12 15:00:00,167.11,168.37,167.11,168.19,42964.0,167.11,168.37,167.11,168.19,42964.0
2019-08-13 09:30:00,168.63,176.24,167.69,175.87,63579.0,168.63,176.24,167.69,175.87,63579.0
2019-08-13 10:00:00,176.1,176.1,174.01,174.08,129175.0,176.1,176.1,174.01,174.08,129175.0
2019-08-13 11:00:00,174.09,174.87,171.64,174.39,97360.0,174.09,174.87,171.64,174.39,97360.0
2019-08-13 12:00:00,174.48,174.5,173.82,174.34,44925.0,174.48,174.5,173.82,174.34,44925.0
2019-08-13 13:00:00,174.31,174.89,174.0,174.89,66622.0,174.31,174.89,174.0,174.89,66622.0
2019-08-13 14:00:00,174.93,175.4,174.6,174.83,108429.0,174.93,175.4,174.6,174.83,108429.0
2019-08-13 15:00:00,174.8,175.1,174.21,174.55,190644.0,174.8,175.1,174.21,174.55,190644.0
2019-08-14 09:30:00,169.73,170.86,167.22,168.46,92947.0,169.73,170.86,167.22,168.46,92947.0
2019-08-14 10:00:00,167.96,168.95,166.11,166.13,83928.0,167.96,168.95,166.11,166.13,83928.0
2019-08-14 11:00:00,166.02,166.71,165.5,166.71,69370.0,166.02,166.71,165.5,166.71,69370.0
2019-08-14 12:00:00,166.65,168.17,166.15,167.22,52049.0,166.65,168.17,166.15,167.22,52049.0
2019-08-14 13:00:00,167.23,168.9,167.06,167.88,54340.0,167.23,168.9,167.06,167.88,54340.0
2019-08-14 14:00:00,167.95,168.61,167.63,168.5,46002.0,167.95,168.61,167.63,168.5,46002.0
2019-08-14 15:00:00,168.23,169.26,168.04,168.84,173743.0,168.23,169.26,168.04,168.84,173743.0
2019-08-15 09:30:00,169.58,171.13,168.49,168.59,45780.0,169.58,171.13,168.49,168.59,45780.0
2019-08-15 10:00:00,168.59,169.09,167.16,168.52,155318.0,168.59,169.09,167.16,168.52,155318.0
2019-08-15 11:00:00,168.42,169.76,168.03,169.4,46940.0,168.42,169.76,168.03,169.4,46940.0
2019-08-15 12:00:00,169.29,169.37,168.35,168.6,45406.0,169.29,169.37,168.35,168.6,45406.0
2019-08-15 13:00:00,168.53,169.0,168.11,168.39,145612.0,168.53,169.0,168.11,168.39,145612.0
2019-08-15 14:00:00,168.3,169.34,168.15,168.49,93617.0,168.3,169.34,168.15,168.49,93617.0
2019-08-15 15:00:00,168.66,169.36,168.46,168.52,117685.0,168.66,169.36,168.46,168.52,117685.0
2019-08-16 09:30:00,170.67,171.6,170.05,170.85,53533.0,170.67,171.6,170.05,170.85,53533.0
2019-08-16 10:00:00,170.96,172.93,170.18,172.72,83781.0,170.96,172.93,170.18,172.72,83781.0
2019-08-16 11:00:00,172.72,173.41,172.47,172.86,85371.0,172.72,173.41,172.47,172.86,85371.0
2019-08-16 12:00:00,172.76,173.1,172.16,172.81,72561.0,172.76,173.1,172.16,172.81,72561.0
2019-08-16 13:00:00,172.82,173.48,172.5,172.52,36670.0,172.82,173.48,172.5,172.52,36670.0
2019-08-16 14:00:00,172.48,172.9,171.53,172.16,93268.0,172.48,172.9,171.53,172.16,93268.0
2019-08-16 15:00:00,172.04,172.99,171.93,172.2,144418.0,172.04,172.99,171.93,172.2,144418.0
2019-08-19 09:30:00,173.63,174.06,170.6,170.61,94764.0,173.63,174.06,170.6,170.61,94764.0
2019-08-19 10:00:00,170.86,171.51,170.04,171.0,100983.0,170.86,171.51,170.04,171.0,100983.0
2019-08-19 11:00:00,171.18,171.46,169.2,169.55,109483.0,171.18,171.46,169.2,169.55,109483.0
2019-08-19 12:00:00,169.34,170.0,168.19,168.89,85729.0,169.34,170.0,168.19,168.89,85729.0
2019-08-19 13:00:00,168.87,169.72,168.87,169.5,49198.0,168.87,169.72,168.87,169.5,49198.0
2019-08-19 14:00:00,169.59,169.78,168.71,168.77,54614.0,169.59,169.78,168.71,168.77,54614.0
2019-08-19 15:00:00,168.81,169.01,167.75,167.86,210483.0,168.81,169.01,167.75,167.86,210483.0
2019-08-20 09:30:00,166.0,167.73,165.29,166.06,108149.0,166.0,167.73,165.29,166.06,108149.0
2019-08-20 10:00:00,165.89,168.1,165.77,167.64,140131.0,165.89,168.1,165.77,167.64,140131.0
2019-08-20 11:00:00,167.67,168.83,167.57,167.91,77979.0,167.67,168.83,167.57,167.91,77979.0
2019-08-20 12:00:00,168.01,169.14,167.91,169.14,74006.0,168.01,169.14,167.91,169.14,74006.0
2019-08-20 13:00:00,169.08,169.86,169.01,169.8,68610.0,169.08,169.86,169.01,169.8,68610.0
2019-08-20 14:00:00,169.72,170.32,169.25,170.0,61245.0,169.72,170.32,169.25,170.0,61245.0
2019-08-20 15:00:00,169.99,170.01,168.9,169.02,113987.0,169.99,170.01,168.9,169.02,113987.0
2019-08-21 09:30:00,171.23,172.47,170.34,171.02,89990.0,171.23,172.47,170.34,171.02,89990.0
2019-08-21 10:00:00,171.09,172.11,170.6,171.78,94208.0,171.09,172.11,170.6,171.78,94208.0
2019-08-21 11:00:00,171.75,172.55,171.4,172.34,72744.0,171.75,172.55,171.4,172.34,72744.0
2019-08-21 12:00:00,172.42,172.42,171.41,171.59,91776.0,172.42,172.42,171.41,171.59,91776.0
2019-08-21 13:00:00,171.63,171.7,170.95,171.56,60140.0,171.63,171.7,170.95,171.56,60140.0
2019-08-21 14:00:00,171.62,172.66,171.62,172.31,88936.0,171.62,172.66,171.62,172.31,88936.0
2019-08-21 15:00:00,172.31,172.9,172.24,172.29,150906.0,172.31,172.9,172.24,172.29,150906.0
2019-08-22 09:30:00,172.89,176.67,172.65,176.42,75831.0,172.89,176.67,172.65,176.42,75831.0
2019-08-22 10:00:00,176.43,176.52,174.12,175.23,127224.0,176.43,176.52,174.12,175.23,127224.0
2019-08-22 11:00:00,175.23,175.99,174.62,174.65,236576.0,175.23,175.99,174.62,174.65,236576.0
2019-08-22 12:00:00,174.6,177.49,174.6,176.94,79953.0,174.6,177.49,174.6,176.94,79953.0
2019-08-22 13:00:00,176.9,177.59,176.89,177.04,66851.0,176.9,177.59,176.89,177.04,66851.0
2019-08-22 14:00:00,177.1,177.36,176.8,177.21,48306.0,177.1,177.36,176.8,177.21,48306.0
2019-08-22 15:00:00,177.24,178.01,176.9,177.35,369222.0,177.24,178.01,176.9,177.35,369222.0
2019-08-23 09:30:00,176.1,176.57,174.1,175.03,82288.0,176.1,176.57,174.1,175.03,82288.0
2019-08-23 10:00:00,174.95,177.5,174.95,176.61,92343.0,174.95,177.5,174.95,176.61,92343.0
2019-08-23 11:00:00,176.37,176.37,172.59,173.09,99501.0,176.37,176.37,172.59,173.09,99501.0
2019-08-23 12:00:00,173.09,174.42,172.32,174.29,54640.0,173.09,174.42,172.32,174.29,54640.0
2019-08-23 13:00:00,174.24,174.82,173.39,174.56,84039.0,174.24,174.82,173.39,174.56,84039.0
2019-08-23 14:00:00,174.54,174.54,172.8,173.66,66135.0,174.54,174.54,172.8,173.66,66135.0
2019-08-23 15:00:00,173.64,174.72,173.41,173.98,273834.0,173.64,174.72,173.41,173.98,273834.0
2019-08-26 09:30:00,174.94,176.0,173.23,175.16,74402.0,174.94,176.0,173.23,175.16,74402.0
2019-08-26 10:00:00,175.05,175.05,172.02,172.02,79706.0,175.05,175.05,172.02,172.02,79706.0
2019-08-26 11:00:00,172.06,173.7,171.57,173.21,70523.0,172.06,173.7,171.57,173.21,70523.0
2019-08-26 12:00:00,173.22,174.03,173.04,173.84,39600.0,173.22,174.03,173.04,173.84,39600.0
2019-08-26 13:00:00,173.81,173.91,173.26,173.77,36877.0,173.81,173.91,173.26,173.77,36877.0
2019-08-26 14:00:00,173.78,173.82,173.31,173.51,53281.0,173.78,173.82,173.31,173.51,53281.0
2019-08-26 15:00:00,173.58,174.23,173.35,174.0,134822.0,173.58,174.23,173.35,174.0,134822.0
2019-08-27 09:30:00,175.26,175.86,173.6,174.34,47487.0,175.26,175.86,173.6,174.34,47487.0
2019-08-27 10:00:00,174.13,175.19,173.75,174.12,78288.0,174.13,175.19,173.75,174.12,78288.0
2019-08-27 11:00:00,173.97,174.13,172.13,172.18,49575.0,173.97,174.13,172.13,172.18,49575.0
2019-08-27 12:00:00,172.26,172.38,171.27,171.5,68700.0,172.26,172.38,171.27,171.5,68700.0
2019-08-27 13:00:00,171.43,173.03,171.34,172.63,38909.0,171.43,173.03,171.34,172.63,38909.0
2019-08-27 14:00:00,172.6,172.79,170.42,170.63,136042.0,172.6,172.79,170.42,170.63,136042.0
2019-08-27 15:00:00,170.75,171.56,170.36,170.4,232688.0,170.75,171.56,170.36,170.4,232688.0
2019-08-28 09:30:00,170.0,171.63,169.6,171.19,65964.0,170.0,171.63,169.6,171.19,65964.0
2019-08-28 10:00:00,171.0,173.62,170.53,172.84,170828.0,171.0,173.62,170.53,172.84,170828.0
2019-08-28 11:00:00,172.74,173.99,172.42,173.56,111837.0,172.74,173.99,172.42,173.56,111837.0
2019-08-28 12:00:00,173.54,173.63,172.76,173.11,109280.0,173.54,173.63,172.76,173.11,109280.0
2019-08-28 13:00:00,173.08,173.61,172.62,173.42,92903.0,173.08,173.61,172.62,173.42,92903.0
2019-08-28 14:00:00,173.47,174.16,173.17,173.85,174935.0,173.47,174.16,173.17,173.85,174935.0
2019-08-28 15:00:00,173.81,173.81,172.8,172.93,331296.0,173.81,173.81,172.8,172.93,331296.0
2019-08-29 09:30:00,194.31,204.8,194.0,202.59,1422965.0,194.31,204.8,194.0,202.59,1422965.0
2019-08-29 10:00:00,202.59,203.14,200.2,200.41,693352.0,202.59,203.14,200.2,200.41,693352.0
2019-08-29 11:00:00,200.49,204.59,198.43,203.14,487535.0,200.49,204.59,198.43,203.14,487535.0
2019-08-29 12:00:00,203.34,206.05,202.79,204.87,240850.0,203.34,206.05,202.79,204.87,240850.0
2019-08-29 13:00:00,204.95,205.75,203.43,204.64,264310.0,204.95,205.75,203.43,204.64,264310.0
2019-08-29 14:00:00,204.37,204.69,202.77,203.71,217784.0,204.37,204.69,202.77,203.71,217784.0
2019-08-29 15:00:00,203.71,205.56,203.57,205.54,420566.0,203.71,205.56,203.57,205.54,420566.0
2019-08-30 09:30:00,207.72,209.36,206.6,207.96,172071.0,207.72,209.36,206.6,207.96,172071.0
2019-08-30 10:00:00,207.99,208.09,202.04,202.59,269436.0,207.99,208.09,202.04,202.59,269436.0
2019-08-30 11:00:00,202.68,203.3,201.65,202.71,110110.0,202.68,203.3,201.65,202.71,110110.0
2019-08-30 12:00:00,202.86,203.3,201.97,202.34,79142.0,202.86,203.3,201.97,202.34,79142.0
2019-08-30 13:00:00,202.34,202.55,201.17,202.02,91233.0,202.34,202.55,201.17,202.02,91233.0
2019-08-30 14:00:00,202.02,202.67,201.83,202.13,82195.0,202.02,202.67,201.83,202.13,82195.0
2019-08-30 15:00:00,202.02,202.82,201.35,202.51,227632.0,202.02,202.82,201.35,202.51,227632.0
2019-09-03 09:30:00,202.19,203.79,201.03,203.04,102074.0,202.19,203.79,201.03,203.04,102074.0
2019-09-03 10:00:00,202.67,203.82,201.59,203.5,195798.0,202.67,203.82,201.59,203.5,195798.0
2019-09-03 11:00:00,203.42,203.96,202.83,202.93,154147.0,203.42,203.96,202.83,202.93,154147.0
2019-09-03 12:00:00,202.92,203.39,201.73,201.99,108329.0,202.92,203.39,201.73,201.99,108329.0
2019-09-03 13:00:00,202.11,202.32,200.67,201.01,84449.0,202.11,202.32,200.67,201.01,84449.0
2019-09-03 14:00:00,201.07,201.25,199.53,199.81,85815.0,201.07,201.25,199.53,199.81,85815.0
2019-09-03 15:00:00,199.81,200.84,199.47,200.61,263127.0,199.81,200.84,199.47,200.61,263127.0
2019-09-04 09:30:00,201.14,201.31,199.48,200.48,53620.0,201.14,201.31,199.48,200.48,53620.0
2019-09-04 10:00:00,200.4,201.16,200.23,201.14,86432.0,200.4,201.16,200.23,201.14,86432.0
2019-09-04 11:00:00,201.0,201.43,200.72,201.0,86936.0,201.0,201.43,200.72,201.0,86936.0
2019-09-04 12:00:00,201.16,201.4,200.37,200.86,58108.0,201.16,201.4,200.37,200.86,58108.0
2019-09-04 13:00:00,200.86,201.44,200.54,200.84,59517.0,200.86,201.44,200.54,200.84,59517.0
2019-09-04 14:00:00,200.89,201.88,200.63,201.78,84280.0,200.89,201.88,200.63,201.78,84280.0
2019-09-04 15:00:00,201.79,201.99,201.08,201.21,298414.0,201.79,201.99,201.08,201.21,298414.0
2019-09-05 09:30:00,202.99,205.22,202.61,204.25,57124.0,202.99,205.22,202.61,204.25,57124.0
2019-09-05 10:00:00,204.25,205.46,203.36,204.34,144794.0,204.25,205.46,203.36,204.34,144794.0
2019-09-05 11:00:00,204.46,204.55,202.8,203.27,68585.0,204.46,204.55,202.8,203.27,68585.0
2019-09-05 12:00:00,203.3,203.76,202.96,203.7,23621.0,203.3,203.76,202.96,203.7,23621.0
2019-09-05 13:00:00,203.7,204.02,203.38,204.02,62772.0,203.7,204.02,203.38,204.02,62772.0
2019-09-05 14:00:00,204.02,204.99,203.56,204.06,89973.0,204.02,204.99,203.56,204.06,89973.0
2019-09-05 15:00:00,204.06,204.97,203.85,204.29,168992.0,204.06,204.97,203.85,204.29,168992.0
2019-09-06 09:30:00,204.74,205.44,204.34,204.69,26432.0,204.74,205.44,204.34,204.69,26432.0
2019-09-06 10:00:00,204.74,205.85,203.94,205.19,87126.0,204.74,205.85,203.94,205.19,87126.0
2019-09-06 11:00:00,205.25,205.39,203.87,203.87,35842.0,205.25,205.39,203.87,203.87,35842.0
2019-09-06 12:00:00,203.82,204.06,203.36,203.54,25301.0,203.82,204.06,203.36,203.54,25301.0
2019-09-06 13:00:00,203.61,203.67,202.69,203.33,58322.0,203.61,203.67,202.69,203.33,58322.0
2019-09-06 14:00:00,203.34,203.34,200.98,201.23,42819.0,203.34,203.34,200.98,201.23,42819.0
2019-09-06 15:00:00,201.17,201.18,200.1,200.42,119283.0,201.17,201.18,200.1,200.42,119283.0
2019-09-09 09:30:00,200.6,202.33,199.06,201.99,43594.0,200.6,202.33,199.06,201.99,43594.0
2019-09-09 10:00:00,201.97,202.19,199.89,200.55,41626.0,201.97,202.19,199.89,200.55,41626.0
2019-09-09 11:00:00,200.38,201.06,199.89,200.65,68155.0,200.38,201.06,199.89,200.65,68155.0
2019-09-09 12:00:00,200.54,201.66,200.11,201.23,77487.0,200.54,201.66,200.11,201.23,77487.0
2019-09-09 13:00:00,201.32,201.67,200.46,201.28,51266.0,201.32,201.67,200.46,201.28,51266.0
2019-09-09 14:00:00,201.22,202.06,200.73,201.92,71121.0,201.22,202.06,200.73,201.92,71121.0
2019-09-09 15:00:00,201.91,202.4,201.85,201.97,117715.0,201.91,202.4,201.85,201.97,117715.0
2019-09-10 09:30:00,201.0,201.38,200.0,201.09,42809.0,201.0,201.38,200.0,201.09,42809.0
2019-09-10 10:00:00,201.01,201.02,198.76,200.3,70722.0,201.01,201.02,198.76,200.3,70722.0
2019-09-10 11:00:00,200.34,200.52,199.12,199.61,110474.0,200.34,200.52,199.12,199.61,110474.0
2019-09-10 12:00:00,199.6,199.75,198.35,198.68,63421.0,199.6,199.75,198.35,198.68,63421.0
2019-09-10 13:00:00,198.81,199.31,198.55,198.81,79154.0,198.81,199.31,198.55,198.81,79154.0
2019-09-10 14:00:00,198.81,199.64,198.75,199.5,93506.0,198.81,199.64,198.75,199.5,93506.0
2019-09-10 15:00:00,199.37,199.55,198.29,198.79,240741.0,199.37,199.55,198.29,198.79,240741.0
2019-09-11 09:30:00,198.15,199.37,196.76,197.19,57092.0,198.15,199.37,196.76,197.19,57092.0
2019-09-11 10:00:00,197.19,200.15,197.19,198.1,76495.0,197.19,200.15,197.19,198.1,76495.0
2019-09-11 11:00:00,198.33,199.11,197.69,197.7,39567.0,198.33,199.11,197.69,197.7,39567.0
2019-09-11 12:00:00,197.74,198.06,197.37,197.98,37404.0,197.74,198.06,197.37,197.98,37404.0
2019-09-11 13:00:00,197.99,198.21,197.61,197.89,35445.0,197.99,198.21,197.61,197.89,35445.0
2019-09-11 14:00:00,197.9,198.41,197.2,197.4,39826.0,197.9,198.41,197.2,197.4,39826.0
2019-09-11 15:00:00,197.33,197.48,195.9,196.24,135390.0,197.33,197.48,195.9,196.24,135390.0
2019-09-12 09:30:00,196.23,197.98,195.11,197.98,22020.0,196.23,197.98,195.11,197.98,22020.0
2019-09-12 10:00:00,197.54,199.22,195.98,196.08,105958.0,197.54,199.22,195.98,196.08,105958.0
2019-09-12 11:00:00,196.06,197.0,195.52,196.49,32031.0,196.06,197.0,195.52,196.49,32031.0
2019-09-12 12:00:00,196.51,196.52,194.66,195.38,56797.0,196.51,196.52,194.66,195.38,56797.0
2019-09-12 13:00:00,195.47,196.14,195.46,195.77,30269.0,195.47,196.14,195.46,195.77,30269.0
2019-09-12 14:00:00,195.78,196.63,195.6,196.28,33267.0,195.78,196.63,195.6,196.28,33267.0
2019-09-12 15:00:00,196.26,197.54,196.03,197.0,180406.0,196.26,197.54,196.03,197.0,180406.0
2019-09-13 09:30:00,197.87,197.93,195.62,196.14,26573.0,197.87,197.93,195.62,196.14,26573.0
2019-09-13 10:00:00,196.02,197.27,195.66,196.7,87287.0,196.02,197.27,195.66,196.7,87287.0
2019-09-13 11:00:00,196.71,197.31,195.53,195.74,50235.0,196.71,197.31,195.53,195.74,50235.0
2019-09-13 12:00:00,195.85,196.34,194.94,194.98,39760.0,195.85,196.34,194.94,194.98,39760.0
2019-09-13 13:00:00,194.98,195.25,194.2,194.33,47892.0,194.98,195.25,194.2,194.33,47892.0
2019-09-13 14:00:00,194.2,194.39,194.03,194.08,44133.0,194.2,194.39,194.03,194.08,44133.0
2019-09-13 15:00:00,194.09,194.8,194.0,194.25,125654.0,194.09,194.8,194.0,194.25,125654.0
2019-09-16 09:30:00,190.0,195.64,188.77,194.01,74345.0,190.0,195.64,188.77,194.01,74345.0
2019-09-16 10:00:00,194.41,194.49,192.61,193.86,70169.0,194.41,194.49,192.61,193.86,70169.0
2019-09-16 11:00:00,194.09,194.25,193.27,193.33,38324.0,194.09,194.25,193.27,193.33,38324.0
2019-09-16 12:00:00,193.46,193.65,192.21,192.24,59372.0,193.46,193.65,192.21,192.24,59372.0
2019-09-16 13:00:00,192.36,192.4,190.91,191.48,53964.0,192.36,192.4,190.91,191.48,53964.0
2019-09-16 14:00:00,191.59,191.59,190.36,191.17,43707.0,191.59,191.59,190.36,191.17,43707.0
2019-09-16 15:00:00,191.21,192.33,191.21,192.25,133988.0,191.21,192.33,191.21,192.25,133988.0
2019-09-17 09:30:00,197.0,200.44,193.46,194.9,55755.0,197.0,200.44,193.46,194.9,55755.0
2019-09-17 10:00:00,194.8,197.3,193.81,196.88,95544.0,194.8,197.3,193.81,196.88,95544.0
2019-09-17 11:00:00,196.99,197.49,196.05,197.23,70013.0,196.99,197.49,196.05,197.23,70013.0
2019-09-17 12:00:00,197.15,197.58,196.94,197.45,85582.0,197.15,197.58,196.94,197.45,85582.0
2019-09-17 13:00:00,197.4,197.72,197.08,197.08,80972.0,197.4,197.72,197.08,197.08,80972.0
2019-09-17 14:00:00,197.17,197.38,196.74,197.11,59687.0,197.17,197.38,196.74,197.11,59687.0
2019-09-17 15:00:00,197.22,197.48,196.83,197.39,123679.0,197.22,197.48,196.83,197.39,123679.0
2019-09-18 09:30:00,197.16,197.94,194.99,196.04,96787.0,197.16,197.94,194.99,196.04,96787.0
2019-09-18 10:00:00,195.84,196.83,195.33,195.33,69254.0,195.84,196.83,195.33,195.33,69254.0
2019-09-18 11:00:00,195.32,196.16,194.95,195.77,62960.0,195.32,196.16,194.95,195.77,62960.0
2019-09-18 12:00:00,195.77,196.21,195.09,195.35,47047.0,195.77,196.21,195.09,195.35,47047.0
2019-09-18 13:00:00,195.36,195.61,194.67,195.43,51542.0,195.36,195.61,194.67,195.43,51542.0
2019-09-18 14:00:00,195.43,197.0,195.25,196.37,103756.0,195.43,197.0,195.25,196.37,103756.0
2019-09-18 15:00:00,196.43,198.0,196.12,197.97,131332.0,196.43,198.0,196.12,197.97,131332.0
2019-09-19 09:30:00,199.12,199.57,196.39,196.88,41196.0,199.12,199.57,196.39,196.88,41196.0
2019-09-19 10:00:00,197.04,197.72,196.21,197.33,53453.0,197.04,197.72,196.21,197.33,53453.0
2019-09-19 11:00:00,197.33,197.33,195.11,195.12,64400.0,197.33,197.33,195.11,195.12,64400.0
2019-09-19 12:00:00,195.16,195.58,194.74,195.46,50279.0,195.16,195.58,194.74,195.46,50279.0
2019-09-19 13:00:00,195.42,195.86,194.88,194.93,33287.0,195.42,195.86,194.88,194.93,33287.0
2019-09-19 14:00:00,194.95,195.21,194.75,195.15,51736.0,194.95,195.21,194.75,195.15,51736.0
2019-09-19 15:00:00,195.19,196.07,194.93,195.94,188111.0,195.19,196.07,194.93,195.94,188111.0
2019-09-20 09:30:00,200.59,203.27,200.12,200.74,198949.0,200.59,203.27,200.12,200.74,198949.0
2019-09-20 10:00:00,200.74,201.85,200.18,200.25,129109.0,200.74,201.85,200.18,200.25,129109.0
2019-09-20 11:00:00,200.25,201.33,199.56,201.02,128046.0,200.25,201.33,199.56,201.02,128046.0
2019-09-20 12:00:00,201.06,201.26,200.54,200.89,58578.0,201.06,201.26,200.54,200.89,58578.0
2019-09-20 13:00:00,200.84,201.39,200.01,200.61,84563.0,200.84,201.39,200.01,200.61,84563.0
2019-09-20 14:00:00,200.75,200.9,199.9,200.88,149532.0,200.75,200.9,199.9,200.88,149532.0
2019-09-20 15:00:00,200.88,201.23,199.78,199.79,268680.0,200.88,201.23,199.78,199.79,268680.0
2019-09-23 09:30:00,199.45,202.6,199.45,202.39,47161.0,199.45,202.6,199.45,202.39,47161.0
2019-09-23 10:00:00,202.39,202.39,200.13,200.36,86291.0,202.39,202.39,200.13,200.36,86291.0
2019-09-23 11:00:00,200.4,201.61,200.4,201.19,56198.0,200.4,201.61,200.4,201.19,56198.0
2019-09-23 12:00:00,201.14,201.22,199.3,199.31,62471.0,201.14,201.22,199.3,199.31,62471.0
2019-09-23 13:00:00,199.31,199.59,198.41,198.59,47342.0,199.31,199.59,198.41,198.59,47342.0
2019-09-23 14:00:00,198.65,199.94,198.64,199.14,42626.0,198.65,199.94,198.64,199.14,42626.0
2019-09-23 15:00:00,199.13,199.69,198.03,198.54,129527.0,199.13,199.69,198.03,198.54,129527.0
2019-09-24 09:30:00,200.62,203.5,199.84,203.09,73455.0,200.62,203.5,199.84,203.09,73455.0
2019-09-24 10:00:00,203.11,203.48,201.19,201.21,69716.0,203.11,203.48,201.19,201.21,69716.0
2019-09-24 11:00:00,201.2,201.37,198.4,198.89,73986.0,201.2,201.37,198.4,198.89,73986.0
2019-09-24 12:00:00,198.9,200.84,198.6,199.57,73329.0,198.9,200.84,198.6,199.57,73329.0
2019-09-24 13:00:00,199.56,202.0,199.56,201.46,77049.0,199.56,202.0,199.56,201.46,77049.0
2019-09-24 14:00:00,201.54,202.99,201.23,202.83,53152.0,201.54,202.99,201.23,202.83,53152.0
2019-09-24 15:00:00,202.8,203.22,201.42,202.01,142197.0,202.8,203.22,201.42,202.01,142197.0
2019-09-25 09:30:00,202.19,204.48,202.03,202.86,46992.0,202.19,204.48,202.03,202.86,46992.0
2019-09-25 10:00:00,202.69,202.73,200.14,201.75,67783.0,202.69,202.73,200.14,201.75,67783.0
2019-09-25 11:00:00,201.84,202.06,201.07,201.83,56833.0,201.84,202.06,201.07,201.83,56833.0
2019-09-25 12:00:00,201.87,203.12,200.42,200.66,55301.0,201.87,203.12,200.42,200.66,55301.0
2019-09-25 13:00:00,200.67,200.93,199.28,200.09,57711.0,200.67,200.93,199.28,200.09,57711.0
2019-09-25 14:00:00,200.15,201.79,200.15,200.56,47024.0,200.15,201.79,200.15,200.56,47024.0
2019-09-25 15:00:00,200.53,200.65,199.76,200.15,121703.0,200.53,200.65,199.76,200.15,121703.0
2019-09-26 09:30:00,199.55,199.69,196.5,197.44,49877.0,199.55,199.69,196.5,197.44,49877.0
2019-09-26 10:00:00,197.5,198.07,196.51,197.76,54480.0,197.5,198.07,196.51,197.76,54480.0
2019-09-26 11:00:00,197.71,198.87,197.05,198.29,49880.0,197.71,198.87,197.05,198.29,49880.0
2019-09-26 12:00:00,198.19,198.99,198.16,198.9,46836.0,198.19,198.99,198.16,198.9,46836.0
2019-09-26 13:00:00,198.87,199.38,198.37,199.38,94642.0,198.87,199.38,198.37,199.38,94642.0
2019-09-26 14:00:00,199.55,200.54,199.55,199.95,35258.0,199.55,200.54,199.55,199.95,35258.0
2019-09-26 15:00:00,199.97,200.69,199.51,200.0,123980.0,199.97,200.69,199.51,200.0,123980.0
2019-09-27 09:30:00,200.35,201.48,199.53,199.74,19374.0,200.35,201.48,199.53,199.74,19374.0
2019-09-27 10:00:00,199.9,201.79,198.91,201.6,38957.0,199.9,201.79,198.91,201.6,38957.0
2019-09-27 11:00:00,201.6,202.41,200.02,202.25,64628.0,201.6,202.41,200.02,202.25,64628.0
2019-09-27 12:00:00,202.23,202.35,200.05,200.29,33758.0,202.23,202.35,200.05,200.29,33758.0
2019-09-27 13:00:00,200.36,201.99,200.24,200.92,40009.0,200.36,201.99,200.24,200.92,40009.0
2019-09-27 14:00:00,200.86,200.86,199.89,200.21,22886.0,200.86,200.86,199.89,200.21,22886.0
2019-09-27 15:00:00,200.25,200.39,198.87,199.03,101453.0,200.25,200.39,198.87,199.03,101453.0
2019-09-30 09:30:00,199.35,201.23,199.19,199.51,22403.0,199.35,201.23,199.19,199.51,22403.0
2019-09-30 10:00:00,199.72,199.72,197.4,197.54,86696.0,199.72,199.72,197.4,197.54,86696.0
2019-09-30 11:00:00,197.63,198.66,196.88,198.21,83883.0,197.63,198.66,196.88,198.21,83883.0
2019-09-30 12:00:00,198.31,199.93,198.31,199.92,32049.0,198.31,199.93,198.31,199.92,32049.0
2019-09-30 13:00:00,200.03,200.34,199.66,199.89,38751.0,200.03,200.34,199.66,199.89,38751.0
2019-09-30 14:00:00,199.85,200.6,199.78,200.06,38427.0,199.85,200.6,199.78,200.06,38427.0
2019-09-30 15:00:00,200.09,200.24,199.55,199.87,97561.0,200.09,200.24,199.55,199.87,97561.0
2019-10-01 09:30:00,200.22,201.92,200.22,201.83,69795.0,200.22,201.92,200.22,201.83,69795.0
2019-10-01 10:00:00,201.4,202.11,200.29,200.45,94282.0,201.4,202.11,200.29,200.45,94282.0
2019-10-01 11:00:00,200.47,200.65,199.76,199.96,41305.0,200.47,200.65,199.76,199.96,41305.0
2019-10-01 12:00:00,199.81,200.0,198.31,198.99,42262.0,199.81,200.0,198.31,198.99,42262.0
2019-10-01 13:00:00,199.08,199.51,198.54,199.51,60507.0,199.08,199.51,198.54,199.51,60507.0
2019-10-01 14:00:00,199.56,200.17,199.56,199.78,40698.0,199.56,200.17,199.56,199.78,40698.0
2019-10-01 15:00:00,199.79,200.07,198.78,198.86,72407.0,199.79,200.07,198.78,198.86,72407.0
2019-10-02 09:30:00,197.63,198.4,193.89,195.09,104134.0,197.63,198.4,193.89,195.09,104134.0
2019-10-02 10:00:00,195.3,198.19,195.03,196.02,47991.0,195.3,198.19,195.03,196.02,47991.0
2019-10-02 11:00:00,196.19,196.86,195.71,196.44,47095.0,196.19,196.86,195.71,196.44,47095.0
2019-10-02 12:00:00,196.45,197.03,195.47,196.93,27272.0,196.45,197.03,195.47,196.93,27272.0
2019-10-02 13:00:00,196.84,197.85,196.7,197.01,37324.0,196.84,197.85,196.7,197.01,37324.0
2019-10-02 14:00:00,196.8,198.36,196.77,197.3,37254.0,196.8,198.36,196.77,197.3,37254.0
2019-10-02 15:00:00,197.38,197.58,195.25,195.29,141386.0,197.38,197.58,195.25,195.29,141386.0
2019-10-03 09:30:00,196.01,196.41,193.71,194.18,34886.0,196.01,196.41,193.71,194.18,34886.0
2019-10-03 10:00:00,194.13,194.13,190.4,192.54,72054.0,194.13,194.13,190.4,192.54,72054.0
2019-10-03 11:00:00,192.67,194.48,192.65,193.83,87443.0,192.67,194.48,192.65,193.83,87443.0
2019-10-03 12:00:00,193.92,194.65,193.43,194.2,22994.0,193.92,194.65,193.43,194.2,22994.0
2019-10-03 13:00:00,194.24,195.0,193.96,194.91,56561.0,194.24,195.0,193.96,194.91,56561.0
2019-10-03 14:00:00,194.9,194.92,194.08,194.15,51232.0,194.9,194.92,194.08,194.15,51232.0
2019-10-03 15:00:00,194.16,194.21,193.02,193.59,209259.0,194.16,194.21,193.02,193.59,209259.0
2019-10-04 09:30:00,194.43,195.44,193.43,194.07,45387.0,194.43,195.44,193.43,194.07,45387.0
2019-10-04 10:00:00,194.06,194.24,192.43,192.74,55087.0,194.06,194.24,192.43,192.74,55087.0
2019-10-04 11:00:00,192.71,195.45,192.06,194.72,82772.0,192.71,195.45,192.06,194.72,82772.0
2019-10-04 12:00:00,194.91,194.91,193.08,193.81,107543.0,194.91,194.91,193.08,193.81,107543.0
2019-10-04 13:00:00,193.73,194.91,193.6,194.55,125458.0,193.73,194.91,193.6,194.55,125458.0
2019-10-04 14:00:00,194.55,194.81,193.92,194.18,69879.0,194.55,194.81,193.92,194.18,69879.0
2019-10-04 15:00:00,194.15,194.85,193.89,193.94,142223.0,194.15,194.85,193.89,193.94,142223.0
2019-10-07 09:30:00,193.5,194.34,192.63,193.5,27759.0,193.5,194.34,192.63,193.5,27759.0
2019-10-07 10:00:00,193.78,193.85,193.3,193.65,61153.0,193.78,193.85,193.3,193.65,61153.0
2019-10-07 11:00:00,193.65,194.58,193.31,194.33,74477.0,193.65,194.58,193.31,194.33,74477.0
2019-10-07 12:00:00,194.2,195.45,194.2,195.44,61289.0,194.2,195.45,194.2,195.44,61289.0
2019-10-07 13:00:00,195.38,195.59,194.54,195.54,30708.0,195.38,195.59,194.54,195.54,30708.0
2019-10-07 14:00:00,195.43,195.77,193.74,194.05,43973.0,195.43,195.77,193.74,194.05,43973.0
2019-10-07 15:00:00,194.06,194.25,193.14,193.38,100407.0,194.06,194.25,193.14,193.38,100407.0
2019-10-08 09:30:00,192.0,192.89,190.69,191.41,44359.0,192.0,192.89,190.69,191.41,44359.0
2019-10-08 10:00:00,191.59,193.14,190.25,193.0,58121.0,191.59,193.14,190.25,193.0,58121.0
2019-10-08 11:00:00,193.02,193.6,192.4,192.99,41882.0,193.02,193.6,192.4,192.99,41882.0
2019-10-08 12:00:00,193.03,193.92,192.87,193.04,23478.0,193.03,193.92,192.87,193.04,23478.0
2019-10-08 13:00:00,193.06,194.23,192.73,193.3,39295.0,193.06,194.23,192.73,193.3,39295.0
2019-10-08 14:00:00,193.42,194.72,193.07,193.5,29690.0,193.42,194.72,193.07,193.5,29690.0
2019-10-08 15:00:00,193.76,193.76,192.33,192.37,51327.0,193.76,193.76,192.33,192.37,51327.0
2019-10-09 09:30:00,193.32,194.3,191.6,192.42,21037.0,193.32,194.3,191.6,192.42,21037.0
2019-10-09 10:00:00,192.55,194.33,192.32,193.96,34226.0,192.55,194.33,192.32,193.96,34226.0
2019-10-09 11:00:00,194.02,195.71,193.88,194.97,54571.0,194.02,195.71,193.88,194.97,54571.0
2019-10-09 12:00:00,195.03,195.24,194.39,194.8,26533.0,195.03,195.24,194.39,194.8,26533.0
2019-10-09 13:00:00,194.97,194.97,193.89,194.27,23262.0,194.97,194.97,193.89,194.27,23262.0
2019-10-09 14:00:00,194.31,194.5,193.97,194.24,32124.0,194.31,194.5,193.97,194.24,32124.0
2019-10-09 15:00:00,194.12,194.47,193.65,194.21,72111.0,194.12,194.47,193.65,194.21,72111.0
2019-10-10 09:30:00,194.29,199.25,193.94,197.82,62218.0,194.29,199.25,193.94,197.82,62218.0
2019-10-10 10:00:00,197.91,197.93,196.63,196.98,62407.0,197.91,197.93,196.63,196.98,62407.0
2019-10-10 11:00:00,197.09,197.53,196.52,196.85,40425.0,197.09,197.53,196.52,196.85,40425.0
2019-10-10 12:00:00,196.82,196.99,195.93,196.36,31220.0,196.82,196.99,195.93,196.36,31220.0
2019-10-10 13:00:00,196.27,197.02,196.15,196.87,39297.0,196.27,197.02,196.15,196.87,39297.0
2019-10-10 14:00:00,196.89,196.95,196.09,196.79,30771.0,196.89,196.95,196.09,196.79,30771.0
2019-10-10 15:00:00,196.87,197.5,196.78,197.34,66162.0,196.87,197.5,196.78,197.34,66162.0
2019-10-11 09:30:00,198.51,199.45,197.58,197.83,41496.0,198.51,199.45,197.58,197.83,41496.0
2019-10-11 10:00:00,198.29,201.43,197.87,201.16,55901.0,198.29,201.43,197.87,201.16,55901.0
2019-10-11 11:00:00,201.18,201.71,199.57,199.6,47447.0,201.18,201.71,199.57,199.6,47447.0
2019-10-11 12:00:00,199.61,200.03,198.86,200.0,34459.0,199.61,200.03,198.86,200.0,34459.0
2019-10-11 13:00:00,199.82,199.88,198.73,199.82,32488.0,199.82,199.88,198.73,199.82,32488.0
2019-10-11 14:00:00,199.75,199.75,198.78,199.6,30897.0,199.75,199.75,198.78,199.6,30897.0
2019-10-11 15:00:00,199.64,200.62,199.33,199.62,141533.0,199.64,200.62,199.33,199.62,141533.0
2019-10-14 09:30:00,199.23,200.3,198.36,199.46,41053.0,199.23,200.3,198.36,199.46,41053.0
2019-10-14 10:00:00,199.24,200.56,199.11,200.47,60163.0,199.24,200.56,199.11,200.47,60163.0
2019-10-14 11:00:00,200.35,201.13,199.93,201.03,30407.0,200.35,201.13,199.93,201.03,30407.0
2019-10-14 12:00:00,200.96,201.44,199.83,200.13,35212.0,200.96,201.44,199.83,200.13,35212.0
2019-10-14 13:00:00,200.16,200.75,199.98,200.46,26222.0,200.16,200.75,199.98,200.46,26222.0
2019-10-14 14:00:00,200.51,201.14,200.15,200.15,30746.0,200.51,201.14,200.15,200.15,30746.0
2019-10-14 15:00:00,200.16,200.69,199.91,200.42,94900.0,200.16,200.69,199.91,200.42,94900.0
2019-10-15 09:30:00,201.3,203.53,201.3,203.36,37582.0,201.3,203.53,201.3,203.36,37582.0
2019-10-15 10:00:00,203.45,204.73,202.88,203.14,76834.0,203.45,204.73,202.88,203.14,76834.0
2019-10-15 11:00:00,203.1,203.54,202.43,203.11,50525.0,203.1,203.54,202.43,203.11,50525.0
2019-10-15 12:00:00,203.0,203.32,202.45,203.06,36273.0,203.0,203.32,202.45,203.06,36273.0
2019-10-15 13:00:00,203.04,203.7,202.85,203.26,39600.0,203.04,203.7,202.85,203.26,39600.0
2019-10-15 14:00:00,203.34,203.5,203.01,203.32,32273.0,203.34,203.5,203.01,203.32,32273.0
2019-10-15 15:00:00,203.22,203.5,202.4,202.81,137316.0,203.22,203.5,202.4,202.81,137316.0
2019-10-16 09:30:00,202.54,203.6,201.9,202.41,38814.0,202.54,203.6,201.9,202.41,38814.0
2019-10-16 10:00:00,202.42,204.28,202.21,203.61,40353.0,202.42,204.28,202.21,203.61,40353.0
2019-10-16 11:00:00,203.81,204.45,203.58,204.31,24428.0,203.81,204.45,203.58,204.31,24428.0
2019-10-16 12:00:00,204.36,204.64,203.76,203.98,33488.0,204.36,204.64,203.76,203.98,33488.0
2019-10-16 13:00:00,204.03,204.55,203.61,204.31,33301.0,204.03,204.55,203.61,204.31,33301.0
2019-10-16 14:00:00,204.28,205.83,204.17,204.92,149394.0,204.28,205.83,204.17,204.92,149394.0
2019-10-16 15:00:00,204.85,205.75,204.69,205.43,183767.0,204.85,205.75,204.69,205.43,183767.0
2019-10-17 09:30:00,205.3,207.48,205.11,206.21,32920.0,205.3,207.48,205.11,206.21,32920.0
2019-10-17 10:00:00,206.44,206.77,205.33,205.74,112384.0,206.44,206.77,205.33,205.74,112384.0
2019-10-17 11:00:00,205.71,205.85,204.61,205.05,118181.0,205.71,205.85,204.61,205.05,118181.0
2019-10-17 12:00:00,205.21,205.23,203.62,203.8,41140.0,205.21,205.23,203.62,203.8,41140.0
2019-10-17 13:00:00,203.79,203.89,203.15,203.3,41518.0,203.79,203.89,203.15,203.3,41518.0
2019-10-17 14:00:00,203.26,203.26,201.81,202.45,75305.0,203.26,203.26,201.81,202.45,75305.0
2019-10-17 15:00:00,202.45,202.77,202.0,202.54,171982.0,202.45,202.77,202.0,202.54,171982.0
2019-10-18 09:30:00,200.91,202.79,200.2,202.38,49590.0,200.91,202.79,200.2,202.38,49590.0
2019-10-18 10:00:00,202.7,203.2,201.4,202.55,65827.0,202.7,203.2,201.4,202.55,65827.0
2019-10-18 11:00:00,202.65,203.35,202.06,202.14,38218.0,202.65,203.35,202.06,202.14,38218.0
2019-10-18 12:00:00,202.05,202.33,201.29,201.46,38943.0,202.05,202.33,201.29,201.46,38943.0
2019-10-18 13:00:00,201.49,203.6,201.34,203.49,39080.0,201.49,203.6,201.34,203.49,39080.0
2019-10-18 14:00:00,203.57,203.6,202.27,202.66,40238.0,203.57,203.6,202.27,202.66,40238.0
2019-10-18 15:00:00,202.73,203.34,202.3,202.32,98689.0,202.73,203.34,202.3,202.32,98689.0
2019-10-21 09:30:00,203.01,203.01,198.0,198.17,54148.0,203.01,203.01,198.0,198.17,54148.0
2019-10-21 10:00:00,198.13,198.85,195.75,197.2,197501.0,198.13,198.85,195.75,197.2,197501.0
2019-10-21 11:00:00,197.03,197.63,196.45,196.77,121925.0,197.03,197.63,196.45,196.77,121925.0
2019-10-21 12:00:00,196.76,196.88,195.88,196.02,126978.0,196.76,196.88,195.88,196.02,126978.0
2019-10-21 13:00:00,195.97,196.31,194.72,195.04,102267.0,195.97,196.31,194.72,195.04,102267.0
2019-10-21 14:00:00,195.05,196.32,195.05,196.14,241761.0,195.05,196.32,195.05,196.14,241761.0
2019-10-21 15:00:00,196.1,196.15,195.15,195.81,254723.0,196.1,196.15,195.15,195.81,254723.0
2019-10-22 09:30:00,196.49,197.29,194.69,196.6,39272.0,196.49,197.29,194.69,196.6,39272.0
2019-10-22 10:00:00,196.22,196.38,194.22,195.56,78374.0,196.22,196.38,194.22,195.56,78374.0
2019-10-22 11:00:00,195.53,198.16,195.52,197.08,51437.0,195.53,198.16,195.52,197.08,51437.0
2019-10-22 12:00:00,197.07,197.18,195.38,195.73,43098.0,197.07,197.18,195.38,195.73,43098.0
2019-10-22 13:00:00,195.78,195.94,195.3,195.69,50159.0,195.78,195.94,195.3,195.69,50159.0
2019-10-22 14:00:00,195.7,195.86,194.37,194.42,56697.0,195.7,195.86,194.37,194.42,56697.0
2019-10-22 15:00:00,194.48,195.46,194.09,195.0,214451.0,194.48,195.46,194.09,195.0,214451.0
2019-10-23 09:30:00,194.52,194.52,192.5,193.49,39503.0,194.52,194.52,192.5,193.49,39503.0
2019-10-23 10:00:00,193.38,194.45,193.29,193.98,132881.0,193.38,194.45,193.29,193.98,132881.0
2019-10-23 11:00:00,193.91,194.63,193.38,193.38,55107.0,193.91,194.63,193.38,193.38,55107.0
2019-10-23 12:00:00,193.37,193.83,193.05,193.1,37407.0,193.37,193.83,193.05,193.1,37407.0
2019-10-23 13:00:00,193.16,193.59,193.01,193.31,192213.0,193.16,193.59,193.01,193.31,192213.0
2019-10-23 14:00:00,193.3,193.56,192.91,193.36,24653.0,193.3,193.56,192.91,193.36,24653.0
2019-10-23 15:00:00,193.36,193.62,192.72,193.3,166026.0,193.36,193.62,192.72,193.3,166026.0
2019-10-24 09:30:00,193.98,194.11,190.23,191.22,62852.0,193.98,194.11,190.23,191.22,62852.0
2019-10-24 10:00:00,190.87,193.52,190.5,193.09,93434.0,190.87,193.52,190.5,193.09,93434.0
2019-10-24 11:00:00,193.0,194.7,192.89,193.78,102798.0,193.0,194.7,192.89,193.78,102798.0
2019-10-24 12:00:00,193.75,193.96,193.12,193.7,42263.0,193.75,193.96,193.12,193.7,42263.0
2019-10-24 13:00:00,193.75,194.24,193.56,194.18,22943.0,193.75,194.24,193.56,194.18,22943.0
2019-10-24 14:00:00,194.41,195.09,194.17,195.05,26166.0,194.41,195.09,194.17,195.05,26166.0
2019-10-24 15:00:00,195.01,196.12,194.96,195.8,119462.0,195.01,196.12,194.96,195.8,119462.0
2019-10-25 09:30:00,194.48,196.34,194.25,195.65,36147.0,194.48,196.34,194.25,195.65,36147.0
2019-10-25 10:00:00,195.62,197.59,195.05,197.53,63367.0,195.62,197.59,195.05,197.53,63367.0
2019-10-25 11:00:00,197.4,197.4,196.26,197.3,27545.0,197.4,197.4,196.26,197.3,27545.0
2019-10-25 12:00:00,197.3,197.3,195.58,195.79,38487.0,197.3,197.3,195.58,195.79,38487.0
2019-10-25 13:00:00,195.84,196.4,195.63,195.92,26379.0,195.84,196.4,195.63,195.92,26379.0
2019-10-25 14:00:00,195.95,196.82,195.85,196.47,45424.0,195.95,196.82,195.85,196.47,45424.0
2019-10-25 15:00:00,196.36,196.43,195.93,196.18,90165.0,196.36,196.43,195.93,196.18,90165.0
2019-10-28 09:30:00,197.51,198.62,195.55,195.9,28092.0,197.51,198.62,195.55,195.9,28092.0
2019-10-28 10:00:00,195.91,195.95,193.57,194.86,56762.0,195.91,195.95,193.57,194.86,56762.0
2019-10-28 11:00:00,194.79,195.74,194.11,195.68,27651.0,194.79,195.74,194.11,195.68,27651.0
2019-10-28 12:00:00,195.7,196.03,195.27,195.79,20384.0,195.7,196.03,195.27,195.79,20384.0
2019-10-28 13:00:00,195.69,196.28,195.33,195.43,22758.0,195.69,196.28,195.33,195.43,22758.0
2019-10-28 14:00:00,195.32,195.57,195.0,195.24,20289.0,195.32,195.57,195.0,195.24,20289.0
2019-10-28 15:00:00,195.25,195.27,194.23,194.33,92713.0,195.25,195.27,194.23,194.33,92713.0
2019-10-29 09:30:00,194.33,194.86,193.08,194.09,8628.0,194.33,194.86,193.08,194.09,8628.0
2019-10-29 10:00:00,194.18,195.35,193.8,195.12,25094.0,194.18,195.35,193.8,195.12,25094.0
2019-10-29 11:00:00,195.23,195.65,194.75,195.25,42688.0,195.23,195.65,194.75,195.25,42688.0
2019-10-29 12:00:00,195.17,195.38,194.78,195.08,23496.0,195.17,195.38,194.78,195.08,23496.0
2019-10-29 13:00:00,195.08,195.24,194.41,194.59,19935.0,195.08,195.24,194.41,194.59,19935.0
2019-10-29 14:00:00,194.59,195.24,194.35,194.56,26226.0,194.59,195.24,194.35,194.56,26226.0
2019-10-29 15:00:00,194.55,195.0,193.82,193.98,49807.0,194.55,195.0,193.82,193.98,49807.0
2019-10-30 09:30:00,193.53,194.28,193.03,194.28,21254.0,193.53,194.28,193.03,194.28,21254.0
2019-10-30 10:00:00,193.88,194.03,193.1,193.27,17001.0,193.88,194.03,193.1,193.27,17001.0
2019-10-30 11:00:00,193.32,193.33,192.48,192.78,48944.0,193.32,193.33,192.48,192.78,48944.0
2019-10-30 12:00:00,192.8,193.13,192.5,193.04,48106.0,192.8,193.13,192.5,193.04,48106.0
2019-10-30 13:00:00,192.94,193.0,192.13,192.43,25746.0,192.94,193.0,192.13,192.43,25746.0
2019-10-30 14:00:00,192.35,193.52,192.06,193.48,25564.0,192.35,193.52,192.06,193.48,25564.0
2019-10-30 15:00:00,193.47,194.21,193.39,194.09,88092.0,193.47,194.21,193.39,194.09,88092.0
2019-10-31 09:30:00,193.86,198.16,193.86,195.18,58055.0,193.86,198.16,193.86,195.18,58055.0
2019-10-31 10:00:00,195.17,195.68,194.86,195.25,60353.0,195.17,195.68,194.86,195.25,60353.0
2019-10-31 11:00:00,195.36,195.38,193.74,193.74,46368.0,195.36,195.38,193.74,193.74,46368.0
2019-10-31 12:00:00,193.36,194.2,192.97,194.04,30686.0,193.36,194.2,192.97,194.04,30686.0
2019-10-31 13:00:00,194.05,194.42,192.82,192.82,45581.0,194.05,194.42,192.82,192.82,45581.0
2019-10-31 14:00:00,192.87,192.93,191.92,192.2,63614.0,192.87,192.93,191.92,192.2,63614.0
2019-10-31 15:00:00,192.21,192.46,191.87,192.18,159327.0,192.21,192.46,191.87,192.18,159327.0
2019-11-01 09:30:00,193.97,194.73,192.44,193.07,31911.0,193.97,194.73,192.44,193.07,31911.0
2019-11-01 10:00:00,192.98,193.99,191.55,192.1,84387.0,192.98,193.99,191.55,192.1,84387.0
2019-11-01 11:00:00,192.09,192.15,190.92,191.32,123830.0,192.09,192.15,190.92,191.32,123830.0
2019-11-01 12:00:00,191.28,191.37,189.91,190.26,102726.0,191.28,191.37,189.91,190.26,102726.0
2019-11-01 13:00:00,190.26,190.74,189.91,190.25,130628.0,190.26,190.74,189.91,190.25,130628.0
2019-11-01 14:00:00,190.16,191.39,190.0,191.37,63916.0,190.16,191.39,190.0,191.37,63916.0
2019-11-01 15:00:00,191.4,191.93,191.24,191.87,123100.0,191.4,191.93,191.24,191.87,123100.0
2019-11-04 09:30:00,192.96,192.96,191.37,192.08,34017.0,192.96,192.96,191.37,192.08,34017.0
2019-11-04 10:00:00,192.14,194.38,191.85,194.16,78928.0,192.14,194.38,191.85,194.16,78928.0
2019-11-04 11:00:00,194.01,195.59,193.8,195.1,83348.0,194.01,195.59,193.8,195.1,83348.0
2019-11-04 12:00:00,195.15,195.66,194.76,195.46,28025.0,195.15,195.66,194.76,195.46,28025.0
2019-11-04 13:00:00,195.43,196.36,195.11,196.18,44071.0,195.43,196.36,195.11,196.18,44071.0
2019-11-04 14:00:00,196.2,196.99,195.82,196.79,42512.0,196.2,196.99,195.82,196.79,42512.0
2019-11-04 15:00:00,196.76,197.97,196.42,197.82,140990.0,196.76,197.97,196.42,197.82,140990.0
2019-11-05 09:30:00,198.12,199.67,197.85,199.66,33744.0,198.12,199.67,197.85,199.66,33744.0
2019-11-05 10:00:00,199.81,201.24,198.71,199.4,124221.0,199.81,201.24,198.71,199.4,124221.0
2019-11-05 11:00:00,199.46,200.44,199.32,200.2,37575.0,199.46,200.44,199.32,200.2,37575.0
2019-11-05 12:00:00,200.17,200.25,199.15,199.24,33360.0,200.17,200.25,199.15,199.24,33360.0
2019-11-05 13:00:00,199.16,199.17,197.63,198.46,47589.0,199.16,199.17,197.63,198.46,47589.0
2019-11-05 14:00:00,198.46,199.0,198.43,198.76,36013.0,198.46,199.0,198.43,198.76,36013.0
2019-11-05 15:00:00,198.72,199.33,198.37,198.54,140517.0,198.72,199.33,198.37,198.54,140517.0
2019-11-06 09:30:00,199.15,199.95,197.14,199.29,76479.0,199.15,199.95,197.14,199.29,76479.0
2019-11-06 10:00:00,199.49,200.65,199.14,199.92,66415.0,199.49,200.65,199.14,199.92,66415.0
2019-11-06 11:00:00,199.97,201.6,199.89,201.28,58550.0,199.97,201.6,199.89,201.28,58550.0
2019-11-06 12:00:00,201.39,201.73,200.67,201.5,33915.0,201.39,201.73,200.67,201.5,33915.0
2019-11-06 13:00:00,201.53,202.14,201.38,201.77,47869.0,201.53,202.14,201.38,201.77,47869.0
2019-11-06 14:00:00,201.78,202.64,201.77,202.53,68636.0,201.78,202.64,201.77,202.53,68636.0
2019-11-06 15:00:00,202.53,203.12,202.36,202.97,114745.0,202.53,203.12,202.36,202.97,114745.0
2019-11-07 09:30:00,203.98,205.99,202.81,205.99,77508.0,203.98,205.99,202.81,205.99,77508.0
2019-11-07 10:00:00,206.02,207.61,205.65,206.13,175656.0,206.02,207.61,205.65,206.13,175656.0
2019-11-07 11:00:00,206.09,206.63,205.51,206.05,120069.0,206.09,206.63,205.51,206.05,120069.0
2019-11-07 12:00:00,206.06,206.38,205.28,205.65,139711.0,206.06,206.38,205.28,205.65,139711.0
2019-11-07 13:00:00,205.67,205.95,204.64,205.07,86904.0,205.67,205.95,204.64,205.07,86904.0
2019-11-07 14:00:00,205.03,205.63,204.03,204.85,67218.0,205.03,205.63,204.03,204.85,67218.0
2019-11-07 15:00:00,204.92,205.24,204.34,204.59,169001.0,204.92,205.24,204.34,204.59,169001.0
2019-11-08 09:30:00,205.0,205.5,203.55,203.9,36496.0,205.0,205.5,203.55,203.9,36496.0
2019-11-08 10:00:00,204.18,205.42,203.65,203.9,53227.0,204.18,205.42,203.65,203.9,53227.0
2019-11-08 11:00:00,203.76,204.03,203.02,203.12,56375.0,203.76,204.03,203.02,203.12,56375.0
2019-11-08 12:00:00,203.08,204.11,202.93,203.97,55420.0,203.08,204.11,202.93,203.97,55420.0
2019-11-08 13:00:00,203.97,204.03,203.43,203.61,45175.0,203.97,204.03,203.43,203.61,45175.0
2019-11-08 14:00:00,203.53,204.0,203.46,203.83,64304.0,203.53,204.0,203.46,203.83,64304.0
2019-11-08 15:00:00,203.83,203.92,202.15,202.73,199768.0,203.83,203.92,202.15,202.73,199768.0
2019-11-11 09:30:00,203.41,203.41,201.36,202.04,45520.0,203.41,203.41,201.36,202.04,45520.0
2019-11-11 10:00:00,202.2,202.82,201.91,202.69,49296.0,202.2,202.82,201.91,202.69,49296.0
2019-11-11 11:00:00,202.7,202.7,201.27,201.65,64517.0,202.7,202.7,201.27,201.65,64517.0
2019-11-11 12:00:00,201.66,201.73,201.0,201.0,41399.0,201.66,201.73,201.0,201.0,41399.0
2019-11-11 13:00:00,200.98,201.01,199.93,200.2,38093.0,200.98,201.01,199.93,200.2,38093.0
2019-11-11 14:00:00,200.21,200.84,199.83,200.21,74764.0,200.21,200.84,199.83,200.21,74764.0
2019-11-11 15:00:00,200.27,200.58,199.66,200.09,140658.0,200.27,200.58,199.66,200.09,140658.0
2019-11-12 09:30:00,200.14,202.27,199.89,201.66,73720.0,200.14,202.27,199.89,201.66,73720.0
2019-11-12 10:00:00,201.79,203.0,200.89,201.14,40259.0,201.79,203.0,200.89,201.14,40259.0
2019-11-12 11:00:00,200.92,202.46,200.88,201.1,125925.0,200.92,202.46,200.88,201.1,125925.0
2019-11-12 12:00:00,200.99,201.46,200.42,200.97,99469.0,200.99,201.46,200.42,200.97,99469.0
2019-11-12 13:00:00,200.99,201.39,200.77,201.04,71551.0,200.99,201.39,200.77,201.04,71551.0
2019-11-12 14:00:00,201.01,201.21,200.07,200.28,119255.0,201.01,201.21,200.07,200.28,119255.0
2019-11-12 15:00:00,200.42,200.54,199.68,200.44,119361.0,200.42,200.54,199.68,200.44,119361.0
2019-11-13 09:30:00,200.46,201.06,198.06,198.66,30964.0,200.46,201.06,198.06,198.66,30964.0
2019-11-13 10:00:00,198.72,199.54,198.59,199.41,43893.0,198.72,199.54,198.59,199.41,43893.0
2019-11-13 11:00:00,199.48,200.21,199.48,199.95,35401.0,199.48,200.21,199.48,199.95,35401.0
2019-11-13 12:00:00,199.95,200.55,199.69,199.92,38354.0,199.95,200.55,199.69,199.92,38354.0
2019-11-13 13:00:00,199.92,200.16,199.45,199.78,46272.0,199.92,200.16,199.45,199.78,46272.0
2019-11-13 14:00:00,199.78,199.78,198.78,198.95,51490.0,199.78,199.78,198.78,198.95,51490.0
2019-11-13 15:00:00,199.07,199.46,198.71,199.46,208078.0,199.07,199.46,198.71,199.46,208078.0
2019-11-14 09:30:00,199.97,200.53,198.76,199.82,47735.0,199.97,200.53,198.76,199.82,47735.0
2019-11-14 10:00:00,199.95,202.05,199.76,202.03,79285.0,199.95,202.05,199.76,202.03,79285.0
2019-11-14 11:00:00,202.11,202.61,200.93,201.25,54948.0,202.11,202.61,200.93,201.25,54948.0
2019-11-14 12:00:00,201.17,202.49,201.17,202.39,70191.0,201.17,202.49,201.17,202.39,70191.0
2019-11-14 13:00:00,202.34,203.55,202.34,203.04,52164.0,202.34,203.55,202.34,203.04,52164.0
2019-11-14 14:00:00,202.99,203.02,202.25,202.5,44590.0,202.99,203.02,202.25,202.5,44590.0
2019-11-14 15:00:00,202.49,203.14,202.29,203.05,100798.0,202.49,203.14,202.29,203.05,100798.0
2019-11-15 09:30:00,204.58,204.58,202.62,204.05,39256.0,204.58,204.58,202.62,204.05,39256.0
2019-11-15 10:00:00,204.16,206.13,204.03,205.83,72654.0,204.16,206.13,204.03,205.83,72654.0
2019-11-15 11:00:00,205.72,207.55,205.71,207.17,97684.0,205.72,207.55,205.71,207.17,97684.0
2019-11-15 12:00:00,207.09,207.5,206.81,207.04,31176.0,207.09,207.5,206.81,207.04,31176.0
2019-11-15 13:00:00,206.99,207.68,206.8,207.3,70195.0,206.99,207.68,206.8,207.3,70195.0
2019-11-15 14:00:00,207.28,207.81,207.28,207.6,47027.0,207.28,207.81,207.28,207.6,47027.0
2019-11-15 15:00:00,207.63,207.63,206.97,207.34,144509.0,207.63,207.63,206.97,207.34,144509.0
2019-11-18 09:30:00,207.6,208.16,206.72,207.59,48415.0,207.6,208.16,206.72,207.59,48415.0
2019-11-18 10:00:00,207.92,209.6,207.6,208.64,117965.0,207.92,209.6,207.6,208.64,117965.0
2019-11-18 11:00:00,208.62,209.11,207.77,208.05,54541.0,208.62,209.11,207.77,208.05,54541.0
2019-11-18 12:00:00,207.97,208.64,207.95,208.47,36907.0,207.97,208.64,207.95,208.47,36907.0
2019-11-18 13:00:00,208.43,208.6,207.74,208.3,40265.0,208.43,208.6,207.74,208.3,40265.0
2019-11-18 14:00:00,208.32,209.09,208.12,208.81,152276.0,208.32,209.09,208.12,208.81,152276.0
2019-11-18 15:00:00,208.78,208.89,207.98,208.17,126259.0,208.78,208.89,207.98,208.17,126259.0
2019-11-19 09:30:00,207.25,208.99,205.32,205.59,103380.0,207.25,208.99,205.32,205.59,103380.0
2019-11-19 10:00:00,205.67,206.27,203.41,204.38,65030.0,205.67,206.27,203.41,204.38,65030.0
2019-11-19 11:00:00,204.33,206.06,204.3,206.02,56266.0,204.33,206.06,204.3,206.02,56266.0
2019-11-19 12:00:00,206.03,206.18,205.13,205.57,40505.0,206.03,206.18,205.13,205.57,40505.0
2019-11-19 13:00:00,205.56,206.18,205.33,205.41,41278.0,205.56,206.18,205.33,205.41,41278.0
2019-11-19 14:00:00,205.36,205.69,204.4,204.45,68305.0,205.36,205.69,204.4,204.45,68305.0
2019-11-19 15:00:00,204.46,205.27,204.08,205.04,126865.0,204.46,205.27,204.08,205.04,126865.0
2019-11-20 09:30:00,204.97,205.95,202.54,203.31,75152.0,204.97,205.95,202.54,203.31,75152.0
2019-11-20 10:00:00,203.33,203.65,202.42,202.87,76995.0,203.33,203.65,202.42,202.87,76995.0
2019-11-20 11:00:00,202.9,203.0,202.14,202.29,64343.0,202.9,203.0,202.14,202.29,64343.0
2019-11-20 12:00:00,202.28,202.36,199.55,199.81,123123.0,202.28,202.36,199.55,199.81,123123.0
2019-11-20 13:00:00,199.82,200.84,199.07,200.72,192728.0,199.82,200.84,199.07,200.72,192728.0
2019-11-20 14:00:00,200.66,201.28,199.87,201.28,206715.0,200.66,201.28,199.87,201.28,206715.0
2019-11-20 15:00:00,201.26,201.87,200.72,201.36,149715.0,201.26,201.87,200.72,201.36,149715.0
2019-11-21 09:30:00,201.89,204.58,199.89,204.58,34610.0,201.89,204.58,199.89,204.58,34610.0
2019-11-21 10:00:00,204.77,204.98,203.71,204.74,80320.0,204.77,204.98,203.71,204.74,80320.0
2019-11-21 11:00:00,204.7,205.34,204.2,204.71,49769.0,204.7,205.34,204.2,204.71,49769.0
2019-11-21 12:00:00,204.72,205.52,204.38,205.04,110679.0,204.72,205.52,204.38,205.04,110679.0
2019-11-21 13:00:00,205.05,205.65,204.8,205.4,54608.0,205.05,205.65,204.8,205.4,54608.0
2019-11-21 14:00:00,205.38,205.64,204.86,205.36,66430.0,205.38,205.64,204.86,205.36,66430.0
2019-11-21 15:00:00,205.35,206.55,205.22,206.0,205959.0,205.35,206.55,205.22,206.0,205959.0
2019-11-22 09:30:00,206.81,206.81,204.21,205.21,130334.0,206.81,206.81,204.21,205.21,130334.0
2019-11-22 10:00:00,205.2,205.91,203.03,204.09,256335.0,205.2,205.91,203.03,204.09,256335.0
2019-11-22 11:00:00,204.08,204.69,203.61,203.99,168315.0,204.08,204.69,203.61,203.99,168315.0
2019-11-22 12:00:00,204.01,205.37,203.87,205.06,86241.0,204.01,205.37,203.87,205.06,86241.0
2019-11-22 13:00:00,205.03,205.76,204.67,205.54,81861.0,205.03,205.76,204.67,205.54,81861.0
2019-11-22 14:00:00,205.53,206.54,205.42,206.5,97595.0,205.53,206.54,205.42,206.5,97595.0
2019-11-22 15:00:00,206.53,206.54,205.8,206.0,305133.0,206.53,206.54,205.8,206.0,305133.0
2019-11-25 09:30:00,207.25,208.55,206.94,208.48,100809.0,207.25,208.55,206.94,208.48,100809.0
2019-11-25 10:00:00,208.58,209.67,207.51,208.97,191183.0,208.58,209.67,207.51,208.97,191183.0
2019-11-25 11:00:00,208.94,210.0,208.59,209.09,144537.0,208.94,210.0,208.59,209.09,144537.0
2019-11-25 12:00:00,209.05,209.23,208.41,209.02,250741.0,209.05,209.23,208.41,209.02,250741.0
2019-11-25 13:00:00,208.95,209.25,208.3,208.64,105892.0,208.95,209.25,208.3,208.64,105892.0
2019-11-25 14:00:00,208.63,209.18,207.55,207.91,186673.0,208.63,209.18,207.55,207.91,186673.0
2019-11-25 15:00:00,207.91,209.12,207.7,208.55,459448.0,207.91,209.12,207.7,208.55,459448.0
2019-11-26 09:30:00,207.44,220.92,207.07,219.34,563313.0,207.44,220.92,207.07,219.34,563313.0
2019-11-26 10:00:00,219.2,228.38,219.0,227.68,532057.0,219.2,228.38,219.0,227.68,532057.0
2019-11-26 11:00:00,227.65,228.35,225.5,226.83,251520.0,227.65,228.35,225.5,226.83,251520.0
2019-11-26 12:00:00,226.98,228.0,225.83,227.16,239967.0,226.98,228.0,225.83,227.16,239967.0
2019-11-26 13:00:00,227.16,228.7,226.66,228.29,161234.0,227.16,228.7,226.66,228.29,161234.0
2019-11-26 14:00:00,228.38,229.39,227.75,228.45,161985.0,228.38,229.39,227.75,228.45,161985.0
2019-11-26 15:00:00,228.44,228.57,225.28,226.0,510241.0,228.44,228.57,225.28,226.0,510241.0
2019-11-27 09:30:00,227.87,229.96,226.98,227.7,105971.0,227.87,229.96,226.98,227.7,105971.0
2019-11-27 10:00:00,227.55,228.19,224.52,225.13,256880.0,227.55,228.19,224.52,225.13,256880.0
2019-11-27 11:00:00,225.06,227.0,224.97,226.27,183107.0,225.06,227.0,224.97,226.27,183107.0
2019-11-27 12:00:00,226.4,226.5,225.03,225.33,148648.0,226.4,226.5,225.03,225.33,148648.0
2019-11-27 13:00:00,225.34,225.4,223.5,224.56,76594.0,225.34,225.4,223.5,224.56,76594.0
2019-11-27 14:00:00,224.65,225.03,224.16,224.84,58794.0,224.65,225.03,224.16,224.84,58794.0
2019-11-27 15:00:00,224.9,226.43,224.63,226.39,188598.0,224.9,226.43,224.63,226.39,188598.0
2019-11-29 09:30:00,226.28,227.77,225.69,227.14,44366.0,226.28,227.77,225.69,227.14,44366.0
2019-11-29 10:00:00,227.1,227.65,226.51,227.02,75460.0,227.1,227.65,226.51,227.02,75460.0
2019-11-29 11:00:00,227.0,227.28,226.2,226.42,74247.0,227.0,227.28,226.2,226.42,74247.0
2019-11-29 12:00:00,226.44,226.44,224.5,225.08,161188.0,226.44,226.44,224.5,225.08,161188.0
2019-12-02 09:30:00,226.08,227.61,225.53,226.95,51036.0,226.08,227.61,225.53,226.95,51036.0
2019-12-02 10:00:00,226.89,227.11,225.0,226.89,83895.0,226.89,227.11,225.0,226.89,83895.0
2019-12-02 11:00:00,226.95,227.52,226.15,226.99,147158.0,226.95,227.52,226.15,226.99,147158.0
2019-12-02 12:00:00,227.13,228.37,226.71,228.02,70616.0,227.13,228.37,226.71,228.02,70616.0
2019-12-02 13:00:00,228.09,228.22,227.19,227.33,69462.0,228.09,228.22,227.19,227.33,69462.0
2019-12-02 14:00:00,227.29,227.33,226.53,227.21,81133.0,227.29,227.33,226.53,227.21,81133.0
2019-12-02 15:00:00,227.12,227.19,225.34,225.55,302258.0,227.12,227.19,225.34,225.55,302258.0
2019-12-03 09:30:00,223.54,225.18,222.76,223.52,128681.0,223.54,225.18,222.76,223.52,128681.0
2019-12-03 10:00:00,223.51,223.75,222.29,223.2,149772.0,223.51,223.75,222.29,223.2,149772.0
2019-12-03 11:00:00,223.2,223.53,222.81,223.33,109098.0,223.2,223.53,222.81,223.33,109098.0
2019-12-03 12:00:00,223.33,223.54,222.98,223.26,97356.0,223.33,223.54,222.98,223.26,97356.0
2019-12-03 13:00:00,223.26,223.99,223.07,223.17,184953.0,223.26,223.99,223.07,223.17,184953.0
2019-12-03 14:00:00,223.17,224.4,222.94,224.09,196869.0,223.17,224.4,222.94,224.09,196869.0
2019-12-03 15:00:00,224.09,224.12,223.06,223.07,264201.0,224.09,224.12,223.06,223.07,264201.0
2019-12-04 09:30:00,223.2,226.33,223.2,224.83,30982.0,223.2,226.33,223.2,224.83,30982.0
2019-12-04 10:00:00,224.64,225.11,224.4,224.91,82758.0,224.64,225.11,224.4,224.91,82758.0
2019-12-04 11:00:00,224.92,225.04,224.56,224.87,46869.0,224.92,225.04,224.56,224.87,46869.0
2019-12-04 12:00:00,224.81,225.25,224.29,224.66,91257.0,224.81,225.25,224.29,224.66,91257.0
2019-12-04 13:00:00,224.69,224.77,224.34,224.62,125598.0,224.69,224.77,224.34,224.62,125598.0
2019-12-04 14:00:00,224.61,224.8,224.48,224.78,65783.0,224.61,224.8,224.48,224.78,65783.0
2019-12-04 15:00:00,224.8,224.81,222.64,222.67,355874.0,224.8,224.81,222.64,222.67,355874.0
2019-12-05 09:30:00,223.32,224.23,221.36,221.81,46861.0,223.32,224.23,221.36,221.81,46861.0
2019-12-05 10:00:00,221.95,223.12,221.94,222.63,57238.0,221.95,223.12,221.94,222.63,57238.0
2019-12-05 11:00:00,222.64,222.72,222.36,222.55,54948.0,222.64,222.72,222.36,222.55,54948.0
2019-12-05 12:00:00,222.56,223.66,222.4,222.78,84609.0,222.56,223.66,222.4,222.78,84609.0
2019-12-05 13:00:00,222.73,223.21,222.29,222.6,68621.0,222.73,223.21,222.29,222.6,68621.0
2019-12-05 14:00:00,222.66,223.22,222.25,222.91,31911.0,222.66,223.22,222.25,222.91,31911.0
2019-12-05 15:00:00,223.07,223.32,222.56,222.71,242420.0,223.07,223.32,222.56,222.71,242420.0
2019-12-06 09:30:00,224.01,224.85,223.2,223.94,50283.0,224.01,224.85,223.2,223.94,50283.0
2019-12-06 10:00:00,223.94,223.95,222.65,223.36,64188.0,223.94,223.95,222.65,223.36,64188.0
2019-12-06 11:00:00,223.41,223.8,223.02,223.71,51110.0,223.41,223.8,223.02,223.71,51110.0
2019-12-06 12:00:00,223.67,224.03,223.53,223.92,67884.0,223.67,224.03,223.53,223.92,67884.0
2019-12-06 13:00:00,224.0,224.02,223.31,223.94,53580.0,224.0,224.02,223.31,223.94,53580.0
2019-12-06 14:00:00,223.94,224.02,222.98,223.0,109138.0,223.94,224.02,222.98,223.0,109138.0
2019-12-06 15:00:00,222.99,223.17,221.69,223.0,186018.0,222.99,223.17,221.69,223.0,186018.0
2019-12-09 09:30:00,223.37,224.39,222.88,223.25,37475.0,223.37,224.39,222.88,223.25,37475.0
2019-12-09 10:00:00,223.11,223.87,222.8,223.68,66959.0,223.11,223.87,222.8,223.68,66959.0
2019-12-09 11:00:00,223.67,224.29,223.47,224.13,45575.0,223.67,224.29,223.47,224.13,45575.0
2019-12-09 12:00:00,224.2,224.28,223.56,223.96,29095.0,224.2,224.28,223.56,223.96,29095.0
2019-12-09 13:00:00,224.0,224.08,223.51,223.59,34532.0,224.0,224.08,223.51,223.59,34532.0
2019-12-09 14:00:00,223.58,223.58,223.12,223.25,37457.0,223.58,223.58,223.12,223.25,37457.0
2019-12-09 15:00:00,223.25,223.9,223.19,223.72,118737.0,223.25,223.9,223.19,223.72,118737.0
2019-12-10 09:30:00,223.58,224.67,222.98,224.4,14648.0,223.58,224.67,222.98,224.4,14648.0
2019-12-10 10:00:00,224.36,224.89,223.66,224.15,29758.0,224.36,224.89,223.66,224.15,29758.0
2019-12-10 11:00:00,224.13,224.41,223.78,224.24,30325.0,224.13,224.41,223.78,224.24,30325.0
2019-12-10 12:00:00,224.3,224.44,224.09,224.3,18842.0,224.3,224.44,224.09,224.3,18842.0
2019-12-10 13:00:00,224.26,224.7,223.8,224.3,20895.0,224.26,224.7,223.8,224.3,20895.0
2019-12-10 14:00:00,224.36,224.57,224.21,224.36,25274.0,224.36,224.57,224.21,224.36,25274.0
2019-12-10 15:00:00,224.34,224.79,223.77,224.51,134939.0,224.34,224.79,223.77,224.51,134939.0
2019-12-11 09:30:00,223.14,223.33,221.68,222.54,24492.0,223.14,223.33,221.68,222.54,24492.0
2019-12-11 10:00:00,222.67,223.14,222.12,222.46,66777.0,222.67,223.14,222.12,222.46,66777.0
2019-12-11 11:00:00,222.31,222.59,221.9,222.29,87096.0,222.31,222.59,221.9,222.29,87096.0
2019-12-11 12:00:00,222.28,222.71,222.28,222.45,29960.0,222.28,222.71,222.28,222.45,29960.0
2019-12-11 13:00:00,222.49,223.31,222.42,222.86,27117.0,222.49,223.31,222.42,222.86,27117.0
2019-12-11 14:00:00,222.72,223.03,222.36,222.93,45552.0,222.72,223.03,222.36,222.93,45552.0
2019-12-11 15:00:00,222.98,223.42,222.39,222.45,187269.0,222.98,223.42,222.39,222.45,187269.0
2019-12-12 09:30:00,222.87,223.21,221.17,223.17,25683.0,222.87,223.21,221.17,223.17,25683.0
2019-12-12 10:00:00,223.21,224.81,222.79,223.35,45393.0,223.21,224.81,222.79,223.35,45393.0
2019-12-12 11:00:00,223.29,224.42,223.23,224.33,31655.0,223.29,224.42,223.23,224.33,31655.0
2019-12-12 12:00:00,224.24,224.75,224.11,224.67,39493.0,224.24,224.75,224.11,224.67,39493.0
2019-12-12 13:00:00,224.7,225.48,224.37,224.79,45399.0,224.7,225.48,224.37,224.79,45399.0
2019-12-12 14:00:00,224.84,226.31,224.66,225.53,44802.0,224.84,226.31,224.66,225.53,44802.0
2019-12-12 15:00:00,225.59,225.96,225.43,225.61,218863.0,225.59,225.96,225.43,225.61,218863.0
2019-12-13 09:30:00,225.37,225.76,224.2,225.16,29106.0,225.37,225.76,224.2,225.16,29106.0
2019-12-13 10:00:00,225.0,226.06,222.86,224.5,83709.0,225.0,226.06,222.86,224.5,83709.0
2019-12-13 11:00:00,224.48,225.0,223.72,224.85,47438.0,224.48,225.0,223.72,224.85,47438.0
2019-12-13 12:00:00,224.92,226.18,224.88,225.99,81450.0,224.92,226.18,224.88,225.99,81450.0
2019-12-13 13:00:00,226.02,226.32,225.9,226.32,37686.0,226.02,226.32,225.9,226.32,37686.0
2019-12-13 14:00:00,226.3,226.79,225.82,226.17,28594.0,226.3,226.79,225.82,226.17,28594.0
2019-12-13 15:00:00,226.21,226.47,225.83,225.93,125383.0,226.21,226.47,225.83,225.93,125383.0
2019-12-16 09:30:00,226.48,227.86,226.18,226.42,19946.0,226.48,227.86,226.18,226.42,19946.0
2019-12-16 10:00:00,226.43,226.8,226.08,226.62,37012.0,226.43,226.8,226.08,226.62,37012.0
2019-12-16 11:00:00,226.66,226.96,226.06,226.28,48565.0,226.66,226.96,226.06,226.28,48565.0
2019-12-16 12:00:00,226.26,226.51,226.04,226.39,57827.0,226.26,226.51,226.04,226.39,57827.0
2019-12-16 13:00:00,226.38,226.47,225.53,225.73,75348.0,226.38,226.47,225.53,225.73,75348.0
2019-12-16 14:00:00,225.78,225.95,224.39,224.49,52597.0,225.78,225.95,224.39,224.49,52597.0
2019-12-16 15:00:00,224.5,224.81,223.95,224.52,98415.0,224.5,224.81,223.95,224.52,98415.0
2019-12-17 09:30:00,224.8,225.19,222.7,223.59,31622.0,224.8,225.19,222.7,223.59,31622.0
2019-12-17 10:00:00,223.43,225.07,223.4,224.2,39802.0,223.43,225.07,223.4,224.2,39802.0
2019-12-17 11:00:00,224.21,224.9,223.73,224.77,31296.0,224.21,224.9,223.73,224.77,31296.0
2019-12-17 12:00:00,224.78,225.25,224.67,225.22,28232.0,224.78,225.25,224.67,225.22,28232.0
2019-12-17 13:00:00,225.17,225.49,224.76,225.14,26009.0,225.17,225.49,224.76,225.14,26009.0
2019-12-17 14:00:00,225.08,225.92,225.08,225.48,34523.0,225.08,225.92,225.08,225.48,34523.0
2019-12-17 15:00:00,225.43,225.58,224.75,225.36,86635.0,225.43,225.58,224.75,225.36,86635.0
2019-12-18 09:30:00,225.37,226.36,225.0,225.43,15110.0,225.37,226.36,225.0,225.43,15110.0
2019-12-18 10:00:00,225.43,227.39,225.42,227.09,73113.0,225.43,227.39,225.42,227.09,73113.0
2019-12-18 11:00:00,227.21,228.63,227.09,228.11,48061.0,227.21,228.63,227.09,228.11,48061.0
2019-12-18 12:00:00,228.11,228.52,227.63,228.02,35588.0,228.11,228.52,227.63,228.02,35588.0
2019-12-18 13:00:00,228.01,228.26,227.67,227.7,25704.0,228.01,228.26,227.67,227.7,25704.0
2019-12-18 14:00:00,227.74,228.05,227.36,227.95,22245.0,227.74,228.05,227.36,227.95,22245.0
2019-12-18 15:00:00,227.94,227.95,227.31,227.33,78287.0,227.94,227.95,227.31,227.33,78287.0
2019-12-19 09:30:00,227.04,228.22,227.04,227.33,13350.0,227.04,228.22,227.04,227.33,13350.0
2019-12-19 10:00:00,227.24,227.27,226.22,227.13,34852.0,227.24,227.27,226.22,227.13,34852.0
2019-12-19 11:00:00,227.21,228.06,226.72,227.08,53646.0,227.21,228.06,226.72,227.08,53646.0
2019-12-19 12:00:00,226.99,227.53,226.93,227.31,31322.0,226.99,227.53,226.93,227.31,31322.0
2019-12-19 13:00:00,227.3,227.57,227.15,227.44,17870.0,227.3,227.57,227.15,227.44,17870.0
2019-12-19 14:00:00,227.35,227.47,226.9,227.1,30055.0,227.35,227.47,226.9,227.1,30055.0
2019-12-19 15:00:00,227.15,228.0,227.11,227.52,89039.0,227.15,228.0,227.11,227.52,89039.0
2019-12-20 09:30:00,227.94,228.02,226.09,226.48,28581.0,227.94,228.02,226.09,226.48,28581.0
2019-12-20 10:00:00,226.46,227.96,226.11,227.62,24617.0,226.46,227.96,226.11,227.62,24617.0
2019-12-20 11:00:00,227.68,227.74,225.52,225.75,28539.0,227.68,227.74,225.52,225.75,28539.0
2019-12-20 12:00:00,225.79,225.81,225.09,225.53,33015.0,225.79,225.81,225.09,225.53,33015.0
2019-12-20 13:00:00,225.52,226.15,225.3,225.94,44083.0,225.52,226.15,225.3,225.94,44083.0
2019-12-20 14:00:00,225.9,226.99,225.89,226.94,30647.0,225.9,226.99,225.89,226.94,30647.0
2019-12-20 15:00:00,226.99,227.83,226.65,227.35,106696.0,226.99,227.83,226.65,227.35,106696.0
2019-12-23 09:30:00,228.0,228.0,225.75,225.75,16455.0,228.0,228.0,225.75,225.75,16455.0
2019-12-23 10:00:00,225.76,225.94,224.42,224.64,21730.0,225.76,225.94,224.42,224.64,21730.0
2019-12-23 11:00:00,224.99,225.59,224.65,224.74,19283.0,224.99,225.59,224.65,224.74,19283.0
2019-12-23 12:00:00,224.74,224.82,223.88,224.13,47106.0,224.74,224.82,223.88,224.13,47106.0
2019-12-23 13:00:00,224.19,224.74,224.02,224.39,19607.0,224.19,224.74,224.02,224.39,19607.0
2019-12-23 14:00:00,224.36,224.63,224.12,224.52,19361.0,224.36,224.63,224.12,224.52,19361.0
2019-12-23 15:00:00,224.52,224.63,223.84,224.28,57087.0,224.52,224.63,223.84,224.28,57087.0
2019-12-24 09:30:00,225.0,226.46,224.69,224.7,9222.0,225.0,226.46,224.69,224.7,9222.0
2019-12-24 10:00:00,224.85,226.5,224.74,225.79,27494.0,224.85,226.5,224.74,225.79,27494.0
2019-12-24 11:00:00,225.76,227.11,225.53,227.11,39350.0,225.76,227.11,225.53,227.11,39350.0
2019-12-24 12:00:00,227.15,228.0,226.91,227.82,58945.0,227.15,228.0,226.91,227.82,58945.0
2019-12-26 09:30:00,227.76,228.49,226.14,226.64,13565.0,227.76,228.49,226.14,226.64,13565.0
2019-12-26 10:00:00,226.6,226.85,225.61,225.9,17901.0,226.6,226.85,225.61,225.9,17901.0
2019-12-26 11:00:00,225.9,226.13,225.03,225.15,21992.0,225.9,226.13,225.03,225.15,21992.0
2019-12-26 12:00:00,225.16,225.35,224.59,225.06,12291.0,225.16,225.35,224.59,225.06,12291.0
2019-12-26 13:00:00,225.14,225.64,224.8,225.37,14219.0,225.14,225.64,224.8,225.37,14219.0
2019-12-26 14:00:00,225.47,225.89,225.45,225.6,17560.0,225.47,225.89,225.45,225.6,17560.0
2019-12-26 15:00:00,225.64,226.1,225.51,226.03,38873.0,225.64,226.1,225.51,226.03,38873.0
2019-12-27 09:30:00,226.0,226.27,224.94,225.17,9987.0,226.0,226.27,224.94,225.17,9987.0
2019-12-27 10:00:00,225.13,225.94,225.02,225.28,16815.0,225.13,225.94,225.02,225.28,16815.0
2019-12-27 11:00:00,225.31,226.35,225.27,226.05,18766.0,225.31,226.35,225.27,226.05,18766.0
2019-12-27 12:00:00,225.94,226.77,225.53,226.77,33058.0,225.94,226.77,225.53,226.77,33058.0
2019-12-27 13:00:00,226.7,226.85,226.0,226.3,18205.0,226.7,226.85,226.0,226.3,18205.0
2019-12-27 14:00:00,226.22,226.64,226.0,226.15,22556.0,226.22,226.64,226.0,226.15,22556.0
2019-12-27 15:00:00,226.11,226.48,225.37,226.28,58958.0,226.11,226.48,225.37,226.28,58958.0
2019-12-30 09:30:00,226.02,226.13,224.69,225.69,19188.0,226.02,226.13,224.69,225.69,19188.0
2019-12-30 10:00:00,225.84,227.37,225.43,227.36,39613.0,225.84,227.37,225.43,227.36,39613.0
2019-12-30 11:00:00,227.36,228.64,227.32,228.2,36775.0,227.36,228.64,227.32,228.2,36775.0
2019-12-30 12:00:00,228.19,229.98,228.11,229.58,63343.0,228.19,229.98,228.11,229.58,63343.0
2019-12-30 13:00:00,229.43,229.71,229.11,229.31,33254.0,229.43,229.71,229.11,229.31,33254.0
2019-12-30 14:00:00,229.34,229.48,228.51,229.0,34072.0,229.34,229.48,228.51,229.0,34072.0
2019-12-30 15:00:00,229.01,229.73,228.81,229.62,165953.0,229.01,229.73,228.81,229.62,165953.0
2019-12-31 09:30:00,229.0,230.71,228.25,230.23,34858.0,229.0,230.71,228.25,230.23,34858.0
2019-12-31 10:00:00,230.19,230.29,227.39,227.39,45234.0,230.19,230.29,227.39,227.39,45234.0
2019-12-31 11:00:00,227.53,229.15,227.3,227.5,27425.0,227.53,229.15,227.3,227.5,27425.0
2019-12-31 12:00:00,227.48,228.76,227.48,228.42,20036.0,227.48,228.76,227.48,228.42,20036.0
2019-12-31 13:00:00,228.41,228.5,227.73,227.86,23622.0,228.41,228.5,227.73,227.86,23622.0
2019-12-31 14:00:00,227.95,228.42,227.64,227.64,24385.0,227.95,228.42,227.64,227.64,24385.0
2019-12-31 15:00:00,227.55,228.3,227.43,228.02,72702.0,227.55,228.3,227.43,228.02,72702.0
2020-01-02 09:30:00,228.78,229.68,227.84,228.93,19771.0,228.78,229.68,227.84,228.93,19771.0
2020-01-02 10:00:00,229.1,229.23,228.31,229.03,76880.0,229.1,229.23,228.31,229.03,76880.0
2020-01-02 11:00:00,228.94,229.24,227.2,228.55,33484.0,228.94,229.24,227.2,228.55,33484.0
2020-01-02 12:00:00,228.43,228.43,227.02,227.7,24355.0,228.43,228.43,227.02,227.7,24355.0
2020-01-02 13:00:00,227.69,227.84,227.15,227.22,17542.0,227.69,227.84,227.15,227.22,17542.0
2020-01-02 14:00:00,227.28,228.18,227.28,228.15,38354.0,227.28,228.18,227.28,228.15,38354.0
2020-01-02 15:00:00,228.1,229.28,228.08,229.17,61583.0,228.1,229.28,228.08,229.17,61583.0
2020-01-03 09:30:00,227.44,228.28,227.08,227.89,11647.0,227.44,228.28,227.08,227.89,11647.0
2020-01-03 10:00:00,227.6,228.83,227.52,228.43,17192.0,227.6,228.83,227.52,228.43,17192.0
2020-01-03 11:00:00,228.29,229.01,227.98,228.41,19473.0,228.29,229.01,227.98,228.41,19473.0
2020-01-03 12:00:00,228.49,229.41,228.47,229.15,15722.0,228.49,229.41,228.47,229.15,15722.0
2020-01-03 13:00:00,229.07,229.15,228.28,228.65,33016.0,229.07,229.15,228.28,228.65,33016.0
2020-01-03 14:00:00,228.66,229.02,228.45,228.87,18520.0,228.66,229.02,228.45,228.87,18520.0
2020-01-03 15:00:00,228.81,229.41,228.58,228.73,59524.0,228.81,229.41,228.58,228.73,59524.0
2020-01-06 09:30:00,226.72,229.3,226.72,229.2,44302.0,226.72,229.3,226.72,229.2,44302.0
2020-01-06 10:00:00,229.32,230.38,229.01,230.24,46109.0,229.32,230.38,229.01,230.24,46109.0
2020-01-06 11:00:00,230.3,232.12,230.2,232.08,28761.0,230.3,232.12,230.2,232.08,28761.0
2020-01-06 12:00:00,231.95,232.07,230.9,231.74,34336.0,231.95,232.07,230.9,231.74,34336.0
2020-01-06 13:00:00,231.71,233.18,231.71,231.83,82311.0,231.71,233.18,231.71,231.83,82311.0
2020-01-06 14:00:00,231.88,231.96,231.05,231.46,92605.0,231.88,231.96,231.05,231.46,92605.0
2020-01-06 15:00:00,231.49,232.13,231.35,231.94,100222.0,231.49,232.13,231.35,231.94,100222.0
2020-01-07 09:30:00,231.81,233.86,231.02,233.8,34131.0,231.81,233.86,231.02,233.8,34131.0
2020-01-07 10:00:00,233.51,234.26,232.06,234.2,82103.0,233.51,234.26,232.06,234.2,82103.0
2020-01-07 11:00:00,234.2,234.93,233.99,234.32,49971.0,234.2,234.93,233.99,234.32,49971.0
2020-01-07 12:00:00,234.38,234.59,233.7,233.8,30467.0,234.38,234.59,233.7,233.8,30467.0
2020-01-07 13:00:00,233.8,234.02,233.59,233.78,40623.0,233.8,234.02,233.59,233.78,40623.0
2020-01-07 14:00:00,233.77,234.18,233.33,234.11,28191.0,233.77,234.18,233.33,234.11,28191.0
2020-01-07 15:00:00,234.04,234.45,233.84,233.94,54470.0,234.04,234.45,233.84,233.94,54470.0
2020-01-08 09:30:00,234.07,236.02,233.51,235.11,15033.0,234.07,236.02,233.51,235.11,15033.0
2020-01-08 10:00:00,235.18,235.25,233.3,233.48,31083.0,235.18,235.25,233.3,233.48,31083.0
2020-01-08 11:00:00,233.54,234.03,232.77,233.44,64605.0,233.54,234.03,232.77,233.44,64605.0
2020-01-08 12:00:00,233.23,233.71,233.0,233.48,50356.0,233.23,233.71,233.0,233.48,50356.0
2020-01-08 13:00:00,233.44,234.12,233.29,233.36,72842.0,233.44,234.12,233.29,233.36,72842.0
2020-01-08 14:00:00,233.36,234.09,233.36,233.96,24422.0,233.36,234.09,233.36,233.96,24422.0
2020-01-08 15:00:00,233.89,234.01,232.63,233.12,91377.0,233.89,234.01,232.63,233.12,91377.0
2020-01-09 09:30:00,233.04,234.43,232.29,234.43,24505.0,233.04,234.43,232.29,234.43,24505.0
2020-01-09 10:00:00,234.53,235.46,234.19,234.2,36912.0,234.53,235.46,234.19,234.2,36912.0
2020-01-09 11:00:00,234.2,234.32,232.38,232.42,21773.0,234.2,234.32,232.38,232.42,21773.0
2020-01-09 12:00:00,232.47,233.3,232.46,232.72,21247.0,232.47,233.3,232.46,232.72,21247.0
2020-01-09 13:00:00,232.73,233.21,232.39,232.5,18801.0,232.73,233.21,232.39,232.5,18801.0
2020-01-09 14:00:00,232.47,233.2,232.47,233.2,26559.0,232.47,233.2,232.47,233.2,26559.0
2020-01-09 15:00:00,233.24,233.62,232.89,232.91,82777.0,233.24,233.62,232.89,232.91,82777.0
2020-01-10 09:30:00,233.15,233.45,231.43,232.19,20081.0,233.15,233.45,231.43,232.19,20081.0
2020-01-10 10:00:00,232.19,232.9,231.66,231.81,77898.0,232.19,232.9,231.66,231.81,77898.0
2020-01-10 11:00:00,231.9,232.04,230.19,230.97,74769.0,231.9,232.04,230.19,230.97,74769.0
2020-01-10 12:00:00,230.99,231.83,230.77,231.76,19608.0,230.99,231.83,230.77,231.76,19608.0
2020-01-10 13:00:00,231.83,232.74,231.8,232.55,23749.0,231.83,232.74,231.8,232.55,23749.0
2020-01-10 14:00:00,232.61,232.81,231.23,231.32,27814.0,232.61,232.81,231.23,231.32,27814.0
2020-01-10 15:00:00,231.31,231.56,230.65,231.4,94395.0,231.31,231.56,230.65,231.4,94395.0
2020-01-13 09:30:00,230.89,231.69,230.43,230.85,18349.0,230.89,231.69,230.43,230.85,18349.0
2020-01-13 10:00:00,231.02,231.33,229.81,229.95,27179.0,231.02,231.33,229.81,229.95,27179.0
2020-01-13 11:00:00,229.89,231.68,229.89,231.41,23818.0,229.89,231.68,229.89,231.41,23818.0
2020-01-13 12:00:00,231.6,231.78,229.91,231.16,58766.0,231.6,231.78,229.91,231.16,58766.0
2020-01-13 13:00:00,231.26,232.82,231.13,232.51,45847.0,231.26,232.82,231.13,232.51,45847.0
2020-01-13 14:00:00,232.51,232.58,231.38,231.59,35589.0,232.51,232.58,231.38,231.59,35589.0
2020-01-13 15:00:00,231.51,231.67,231.2,231.35,69232.0,231.51,231.67,231.2,231.35,69232.0
2020-01-14 09:30:00,231.12,232.26,230.8,230.88,7750.0,231.12,232.26,230.8,230.88,7750.0
2020-01-14 10:00:00,231.2,232.03,230.72,230.87,47419.0,231.2,232.03,230.72,230.87,47419.0
2020-01-14 11:00:00,230.86,230.93,230.3,230.6,19056.0,230.86,230.93,230.3,230.6,19056.0
2020-01-14 12:00:00,230.68,231.77,230.34,231.66,39197.0,230.68,231.77,230.34,231.66,39197.0
2020-01-14 13:00:00,231.73,231.9,230.87,230.89,29793.0,231.73,231.9,230.87,230.89,29793.0
2020-01-14 14:00:00,230.82,231.19,230.58,230.79,43955.0,230.82,231.19,230.58,230.79,43955.0
2020-01-14 15:00:00,230.91,230.91,229.51,229.8,118005.0,230.91,230.91,229.51,229.8,118005.0
2020-01-15 09:30:00,229.62,231.12,225.62,226.72,25624.0,229.62,231.12,225.62,226.72,25624.0
2020-01-15 10:00:00,226.52,227.93,225.31,225.96,81409.0,226.52,227.93,225.31,225.96,81409.0
2020-01-15 11:00:00,226.04,226.14,224.09,225.03,82832.0,226.04,226.14,224.09,225.03,82832.0
2020-01-15 12:00:00,225.0,225.33,224.73,224.83,45362.0,225.0,225.33,224.73,224.83,45362.0
2020-01-15 13:00:00,224.85,225.37,224.26,225.06,112703.0,224.85,225.37,224.26,225.06,112703.0
2020-01-15 14:00:00,225.07,225.91,225.04,225.22,73460.0,225.07,225.91,225.04,225.22,73460.0
2020-01-15 15:00:00,225.26,225.38,224.06,224.11,160711.0,225.26,225.38,224.06,224.11,160711.0
2020-01-16 09:30:00,225.29,225.43,223.68,224.96,39748.0,225.29,225.43,223.68,224.96,39748.0
2020-01-16 10:00:00,225.07,225.88,224.81,225.21,243293.0,225.07,225.88,224.81,225.21,243293.0
2020-01-16 11:00:00,225.33,225.53,223.95,223.97,99138.0,225.33,225.53,223.95,223.97,99138.0
2020-01-16 12:00:00,224.15,225.67,224.12,225.49,94019.0,224.15,225.67,224.12,225.49,94019.0
2020-01-16 13:00:00,225.43,225.51,224.74,225.35,177960.0,225.43,225.51,224.74,225.35,177960.0
2020-01-16 14:00:00,225.33,225.57,224.21,225.18,116814.0,225.33,225.57,224.21,225.18,116814.0
2020-01-16 15:00:00,225.27,225.36,224.38,225.03,183109.0,225.27,225.36,224.38,225.03,183109.0
2020-01-17 09:30:00,225.9,226.35,224.38,225.22,39267.0,225.9,226.35,224.38,225.22,39267.0
2020-01-17 10:00:00,225.12,226.7,224.72,226.25,248479.0,225.12,226.7,224.72,226.25,248479.0
2020-01-17 11:00:00,226.32,227.63,226.31,227.32,110431.0,226.32,227.63,226.31,227.32,110431.0
2020-01-17 12:00:00,227.32,228.11,227.18,228.0,76465.0,227.32,228.11,227.18,228.0,76465.0
2020-01-17 13:00:00,227.94,228.05,227.29,227.51,37813.0,227.94,228.05,227.29,227.51,37813.0
2020-01-17 14:00:00,227.47,228.66,227.32,227.45,69541.0,227.47,228.66,227.32,227.45,69541.0
2020-01-17 15:00:00,227.49,227.64,226.58,227.05,129031.0,227.49,227.64,226.58,227.05,129031.0
2020-01-21 09:30:00,226.5,228.29,226.24,228.12,27187.0,226.5,228.29,226.24,228.12,27187.0
2020-01-21 10:00:00,228.04,228.96,226.22,227.02,43854.0,228.04,228.96,226.22,227.02,43854.0
2020-01-21 11:00:00,227.23,227.48,226.65,227.25,16881.0,227.23,227.48,226.65,227.25,16881.0
2020-01-21 12:00:00,227.25,227.44,226.93,227.18,23625.0,227.25,227.44,226.93,227.18,23625.0
2020-01-21 13:00:00,227.31,227.48,225.82,225.96,34013.0,227.31,227.48,225.82,225.96,34013.0
2020-01-21 14:00:00,225.9,226.69,225.57,226.69,42742.0,225.9,226.69,225.57,226.69,42742.0
2020-01-21 15:00:00,226.56,227.38,226.55,226.9,107258.0,226.56,227.38,226.55,226.9,107258.0
2020-01-22 09:30:00,226.94,228.5,226.83,228.5,10794.0,226.94,228.5,226.83,228.5,10794.0
2020-01-22 10:00:00,228.69,229.81,228.18,229.49,21568.0,228.69,229.81,228.18,229.49,21568.0
2020-01-22 11:00:00,229.43,229.67,228.27,228.48,29463.0,229.43,229.67,228.27,228.48,29463.0
2020-01-22 12:00:00,228.46,229.16,227.87,229.07,50779.0,228.46,229.16,227.87,229.07,50779.0
2020-01-22 13:00:00,228.94,229.39,228.72,228.73,42511.0,228.94,229.39,228.72,228.73,42511.0
2020-01-22 14:00:00,228.7,229.01,227.67,228.37,38753.0,228.7,229.01,227.67,228.37,38753.0
2020-01-22 15:00:00,228.31,228.62,227.12,227.21,85119.0,228.31,228.62,227.12,227.21,85119.0
2020-01-23 09:30:00,226.55,227.54,225.08,226.08,11477.0,226.55,227.54,225.08,226.08,11477.0
2020-01-23 10:00:00,226.26,226.81,225.58,225.77,36704.0,226.26,226.81,225.58,225.77,36704.0
2020-01-23 11:00:00,225.83,225.83,224.57,224.68,30805.0,225.83,225.83,224.57,224.68,30805.0
2020-01-23 12:00:00,224.59,225.51,224.59,225.11,31220.0,224.59,225.51,224.59,225.11,31220.0
2020-01-23 13:00:00,225.15,226.4,225.05,226.15,26998.0,225.15,226.4,225.05,226.15,26998.0
2020-01-23 14:00:00,226.27,226.4,225.44,225.56,59032.0,226.27,226.4,225.44,225.56,59032.0
2020-01-23 15:00:00,225.47,226.21,225.02,225.23,109492.0,225.47,226.21,225.02,225.23,109492.0
2020-01-24 09:30:00,225.23,225.95,223.68,224.56,8473.0,225.23,225.95,223.68,224.56,8473.0
2020-01-24 10:00:00,224.84,224.84,222.94,223.97,26151.0,224.84,224.84,222.94,223.97,26151.0
2020-01-24 11:00:00,223.75,223.97,222.32,222.93,30134.0,223.75,223.97,222.32,222.93,30134.0
2020-01-24 12:00:00,222.86,223.7,222.43,223.02,35547.0,222.86,223.7,222.43,223.02,35547.0
2020-01-24 13:00:00,223.0,223.08,221.25,221.58,21921.0,223.0,223.08,221.25,221.58,21921.0
2020-01-24 14:00:00,221.67,221.99,220.44,221.23,33630.0,221.67,221.99,220.44,221.23,33630.0
2020-01-24 15:00:00,221.2,221.75,220.42,220.8,107192.0,221.2,221.75,220.42,220.8,107192.0
2020-01-27 09:30:00,217.64,220.7,216.79,220.5,27528.0,217.64,220.7,216.79,220.5,27528.0
2020-01-27 10:00:00,220.68,220.89,219.27,220.66,77986.0,220.68,220.89,219.27,220.66,77986.0
2020-01-27 11:00:00,220.82,221.47,220.32,221.33,62574.0,220.82,221.47,220.32,221.33,62574.0
2020-01-27 12:00:00,221.38,222.51,221.21,221.75,42304.0,221.38,222.51,221.21,221.75,42304.0
2020-01-27 13:00:00,221.78,222.72,221.72,222.39,29134.0,221.78,222.72,221.72,222.39,29134.0
2020-01-27 14:00:00,222.24,222.38,221.47,222.24,65013.0,222.24,222.38,221.47,222.24,65013.0
2020-01-27 15:00:00,222.17,222.71,222.15,222.27,88888.0,222.17,222.71,222.15,222.27,88888.0
2020-01-28 09:30:00,220.8,221.55,219.25,221.24,56263.0,220.8,221.55,219.25,221.24,56263.0
2020-01-28 10:00:00,221.44,221.9,220.62,221.72,43352.0,221.44,221.9,220.62,221.72,43352.0
2020-01-28 11:00:00,221.82,222.44,221.15,222.08,30221.0,221.82,222.44,221.15,222.08,30221.0
2020-01-28 12:00:00,222.08,222.98,221.86,222.93,22558.0,222.08,222.98,221.86,222.93,22558.0
2020-01-28 13:00:00,222.89,222.92,222.38,222.64,30693.0,222.89,222.92,222.38,222.64,30693.0
2020-01-28 14:00:00,222.58,222.66,222.23,222.6,34379.0,222.58,222.66,222.23,222.6,34379.0
2020-01-28 15:00:00,222.6,222.92,221.94,222.01,122453.0,222.6,222.92,221.94,222.01,122453.0
2020-01-29 09:30:00,223.15,224.2,221.28,221.52,23969.0,223.15,224.2,221.28,221.52,23969.0
2020-01-29 10:00:00,221.36,222.0,220.78,221.64,41017.0,221.36,222.0,220.78,221.64,41017.0
2020-01-29 11:00:00,221.69,222.58,221.22,222.17,60675.0,221.69,222.58,221.22,222.17,60675.0
2020-01-29 12:00:00,222.14,222.84,221.98,222.24,42159.0,222.14,222.84,221.98,222.24,42159.0
2020-01-29 13:00:00,222.19,223.53,222.19,223.53,18730.0,222.19,223.53,222.19,223.53,18730.0
2020-01-29 14:00:00,223.21,224.88,223.21,224.49,69266.0,223.21,224.88,223.21,224.49,69266.0
2020-01-29 15:00:00,224.47,224.52,223.71,223.84,83421.0,224.47,224.52,223.71,223.84,83421.0
2020-01-30 09:30:00,222.08,222.75,221.73,222.23,40688.0,222.08,222.75,221.73,222.23,40688.0
2020-01-30 10:00:00,222.35,223.13,221.9,222.23,181370.0,222.35,223.13,221.9,222.23,181370.0
2020-01-30 11:00:00,222.22,222.52,221.12,221.16,42152.0,222.22,222.52,221.12,221.16,42152.0
2020-01-30 12:00:00,221.05,221.16,219.36,219.63,35741.0,221.05,221.16,219.36,219.63,35741.0
2020-01-30 13:00:00,219.64,220.19,219.26,219.26,24770.0,219.64,220.19,219.26,219.26,24770.0
2020-01-30 14:00:00,219.24,219.53,217.84,218.96,46698.0,219.24,219.53,217.84,218.96,46698.0
2020-01-30 15:00:00,219.15,219.4,217.73,218.37,195649.0,219.15,219.4,217.73,218.37,195649.0
2020-01-31 09:30:00,218.01,218.09,216.59,218.03,32050.0,218.01,218.09,216.59,218.03,32050.0
2020-01-31 10:00:00,217.96,219.47,217.34,219.36,42948.0,217.96,219.47,217.34,219.36,42948.0
2020-01-31 11:00:00,219.41,219.88,217.34,218.85,51121.0,219.41,219.88,217.34,218.85,51121.0
2020-01-31 12:00:00,218.73,219.3,218.0,218.27,36273.0,218.73,219.3,218.0,218.27,36273.0
2020-01-31 13:00:00,218.26,218.51,217.86,218.13,28377.0,218.26,218.51,217.86,218.13,28377.0
2020-01-31 14:00:00,218.15,218.39,217.05,217.37,41748.0,218.15,218.39,217.05,217.37,41748.0
2020-01-31 15:00:00,217.4,217.76,216.78,217.59,103270.0,217.4,217.76,216.78,217.59,103270.0
2020-02-03 09:30:00,218.55,220.96,218.3,220.25,40850.0,218.55,220.96,218.3,220.25,40850.0
2020-02-03 10:00:00,220.54,223.78,220.32,222.92,81901.0,220.54,223.78,220.32,222.92,81901.0
2020-02-03 11:00:00,223.18,223.94,222.77,223.09,25613.0,223.18,223.94,222.77,223.09,25613.0
2020-02-03 12:00:00,223.08,223.91,222.78,223.46,26505.0,223.08,223.91,222.78,223.46,26505.0
2020-02-03 13:00:00,223.47,223.81,223.17,223.68,15605.0,223.47,223.81,223.17,223.68,15605.0
2020-02-03 14:00:00,223.64,224.36,223.54,223.8,32663.0,223.64,224.36,223.54,223.8,32663.0
2020-02-03 15:00:00,223.6,223.7,222.34,222.47,52882.0,223.6,223.7,222.34,222.47,52882.0
2020-02-04 09:30:00,224.83,227.04,224.34,227.03,24787.0,224.83,227.04,224.34,227.03,24787.0
2020-02-04 10:00:00,227.09,227.47,226.32,227.16,40449.0,227.09,227.47,226.32,227.16,40449.0
2020-02-04 11:00:00,227.15,228.0,226.52,228.0,31138.0,227.15,228.0,226.52,228.0,31138.0
2020-02-04 12:00:00,227.92,229.19,227.59,228.3,33425.0,227.92,229.19,227.59,228.3,33425.0
2020-02-04 13:00:00,228.35,229.08,228.23,228.46,29143.0,228.35,229.08,228.23,228.46,29143.0
2020-02-04 14:00:00,228.47,228.58,227.69,227.8,37731.0,228.47,228.58,227.69,227.8,37731.0
2020-02-04 15:00:00,227.79,228.28,227.19,227.52,70208.0,227.79,228.28,227.19,227.52,70208.0
2020-02-05 09:30:00,228.88,230.72,228.88,230.08,33308.0,228.88,230.72,228.88,230.08,33308.0
2020-02-05 10:00:00,230.34,231.98,229.42,231.15,91475.0,230.34,231.98,229.42,231.15,91475.0
2020-02-05 11:00:00,231.12,231.19,230.62,230.91,39630.0,231.12,231.19,230.62,230.91,39630.0
2020-02-05 12:00:00,230.93,231.53,230.77,231.31,38679.0,230.93,231.53,230.77,231.31,38679.0
2020-02-05 13:00:00,231.28,231.88,231.21,231.42,60685.0,231.28,231.88,231.21,231.42,60685.0
2020-02-05 14:00:00,231.42,232.75,231.33,232.52,46527.0,231.42,232.75,231.33,232.52,46527.0
2020-02-05 15:00:00,232.39,233.05,231.37,231.57,118157.0,232.39,233.05,231.37,231.57,118157.0
2020-02-06 09:30:00,231.65,232.35,230.52,231.52,58985.0,231.65,232.35,230.52,231.52,58985.0
2020-02-06 10:00:00,231.52,231.85,230.0,231.09,44401.0,231.52,231.85,230.0,231.09,44401.0
2020-02-06 11:00:00,231.2,232.65,231.18,232.6,19063.0,231.2,232.65,231.18,232.6,19063.0
2020-02-06 12:00:00,232.57,232.61,231.45,231.66,25611.0,232.57,232.61,231.45,231.66,25611.0
2020-02-06 13:00:00,231.74,232.09,231.52,231.88,16508.0,231.74,232.09,231.52,231.88,16508.0
2020-02-06 14:00:00,232.0,232.73,231.81,232.26,59034.0,232.0,232.73,231.81,232.26,59034.0
2020-02-06 15:00:00,232.2,232.28,231.11,231.45,54216.0,232.2,232.28,231.11,231.45,54216.0
2020-02-07 09:30:00,231.11,231.48,228.58,228.95,15198.0,231.11,231.48,228.58,228.95,15198.0
2020-02-07 10:00:00,228.53,228.54,226.69,227.82,33225.0,228.53,228.54,226.69,227.82,33225.0
2020-02-07 11:00:00,227.74,228.3,227.22,227.26,33073.0,227.74,228.3,227.22,227.26,33073.0
2020-02-07 12:00:00,227.25,228.54,227.16,228.49,39603.0,227.25,228.54,227.16,228.49,39603.0
2020-02-07 13:00:00,228.49,229.45,228.47,228.51,18049.0,228.49,229.45,228.47,228.51,18049.0
2020-02-07 14:00:00,228.43,228.81,227.96,228.81,16932.0,228.43,228.81,227.96,228.81,16932.0
2020-02-07 15:00:00,228.82,229.97,228.47,229.71,68352.0,228.82,229.97,228.47,229.71,68352.0
2020-02-10 09:30:00,229.85,230.57,229.42,229.49,16522.0,229.85,230.57,229.42,229.49,16522.0
2020-02-10 10:00:00,229.46,229.97,228.42,229.37,20224.0,229.46,229.97,228.42,229.37,20224.0
2020-02-10 11:00:00,229.41,229.45,228.35,228.77,31480.0,229.41,229.45,228.35,228.77,31480.0
2020-02-10 12:00:00,228.69,229.02,228.5,228.99,12072.0,228.69,229.02,228.5,228.99,12072.0
2020-02-10 13:00:00,228.93,229.08,228.32,228.98,14311.0,228.93,229.08,228.32,228.98,14311.0
2020-02-10 14:00:00,228.96,229.04,228.59,228.78,17824.0,228.96,229.04,228.59,228.78,17824.0
2020-02-10 15:00:00,228.8,228.98,228.0,228.46,50664.0,228.8,228.98,228.0,228.46,50664.0
2020-02-11 09:30:00,235.99,242.18,233.23,240.93,191014.0,235.99,242.18,233.23,240.93,191014.0
2020-02-11 10:00:00,241.22,242.82,239.79,241.67,107899.0,241.22,242.82,239.79,241.67,107899.0
2020-02-11 11:00:00,241.69,242.48,241.46,242.09,120138.0,241.69,242.48,241.46,242.09,120138.0
2020-02-11 12:00:00,242.14,243.9,242.14,243.44,69030.0,242.14,243.9,242.14,243.44,69030.0
2020-02-11 13:00:00,243.38,243.84,241.9,243.74,64127.0,243.38,243.84,241.9,243.74,64127.0
2020-02-11 14:00:00,243.82,244.64,243.42,244.06,90780.0,243.82,244.64,243.42,244.06,90780.0
2020-02-11 15:00:00,244.23,244.58,242.88,243.5,175188.0,244.23,244.58,242.88,243.5,175188.0
2020-02-12 09:30:00,243.26,244.27,238.37,239.24,67041.0,243.26,244.27,238.37,239.24,67041.0
2020-02-12 10:00:00,239.32,242.71,239.02,242.27,89752.0,239.32,242.71,239.02,242.27,89752.0
2020-02-12 11:00:00,242.4,243.75,242.14,243.01,63595.0,242.4,243.75,242.14,243.01,63595.0
2020-02-12 12:00:00,242.99,243.32,242.18,242.18,41607.0,242.99,243.32,242.18,242.18,41607.0
2020-02-12 13:00:00,242.21,242.5,241.29,242.5,61079.0,242.21,242.5,241.29,242.5,61079.0
2020-02-12 14:00:00,242.45,242.48,241.26,241.32,33730.0,242.45,242.48,241.26,241.32,33730.0
2020-02-12 15:00:00,241.31,242.2,241.0,241.32,138165.0,241.31,242.2,241.0,241.32,138165.0
2020-02-13 09:30:00,240.41,242.68,240.41,241.71,21827.0,240.41,242.68,240.41,241.71,21827.0
2020-02-13 10:00:00,241.57,242.19,240.26,241.9,31993.0,241.57,242.19,240.26,241.9,31993.0
2020-02-13 11:00:00,241.84,242.16,240.57,241.71,58353.0,241.84,242.16,240.57,241.71,58353.0
2020-02-13 12:00:00,241.79,242.26,241.66,241.83,68387.0,241.79,242.26,241.66,241.83,68387.0
2020-02-13 13:00:00,241.8,242.85,241.8,242.38,43406.0,241.8,242.85,241.8,242.38,43406.0
2020-02-13 14:00:00,242.5,243.87,242.46,243.47,28426.0,242.5,243.87,242.46,243.47,28426.0
2020-02-13 15:00:00,243.41,244.18,243.09,244.17,63064.0,243.41,244.18,243.09,244.17,63064.0
2020-02-14 09:30:00,245.02,246.4,244.61,245.25,7089.0,245.02,246.4,244.61,245.25,7089.0
2020-02-14 10:00:00,245.03,245.8,244.36,244.67,22396.0,245.03,245.8,244.36,244.67,22396.0
2020-02-14 11:00:00,244.72,246.72,244.72,246.09,36163.0,244.72,246.72,244.72,246.09,36163.0
2020-02-14 12:00:00,246.22,246.22,243.26,244.55,42537.0,246.22,246.22,243.26,244.55,42537.0
2020-02-14 13:00:00,244.46,245.25,244.13,244.7,18456.0,244.46,245.25,244.13,244.7,18456.0
2020-02-14 14:00:00,244.79,245.52,244.74,245.42,24036.0,244.79,245.52,244.74,245.42,24036.0
2020-02-14 15:00:00,245.42,246.06,245.23,245.68,63835.0,245.42,246.06,245.23,245.68,63835.0
2020-02-18 09:30:00,245.52,247.76,245.52,247.2,19200.0,245.52,247.76,245.52,247.2,19200.0
2020-02-18 10:00:00,247.12,248.66,246.09,248.61,23962.0,247.12,248.66,246.09,248.61,23962.0
2020-02-18 11:00:00,248.75,248.89,246.95,247.56,31721.0,248.75,248.89,246.95,247.56,31721.0
2020-02-18 12:00:00,247.51,247.6,246.03,246.94,16304.0,247.51,247.6,246.03,246.94,16304.0
2020-02-18 13:00:00,246.98,247.32,246.2,246.48,20274.0,246.98,247.32,246.2,246.48,20274.0
2020-02-18 14:00:00,246.42,248.52,246.34,248.06,28231.0,246.42,248.52,246.34,248.06,28231.0
2020-02-18 15:00:00,248.06,248.76,246.96,246.98,77672.0,248.06,248.76,246.96,246.98,77672.0
2020-02-19 09:30:00,247.33,248.49,247.19,247.7,8433.0,247.33,248.49,247.19,247.7,8433.0
2020-02-19 10:00:00,247.29,248.46,247.29,247.73,10004.0,247.29,248.46,247.29,247.73,10004.0
2020-02-19 11:00:00,247.67,249.06,247.49,248.81,22783.0,247.67,249.06,247.49,248.81,22783.0
2020-02-19 12:00:00,248.96,249.29,248.54,248.73,12290.0,248.96,249.29,248.54,248.73,12290.0
2020-02-19 13:00:00,248.78,248.9,248.19,248.3,12920.0,248.78,248.9,248.19,248.3,12920.0
2020-02-19 14:00:00,248.29,248.35,247.63,247.65,18720.0,248.29,248.35,247.63,247.65,18720.0
2020-02-19 15:00:00,247.74,248.94,247.62,248.07,66979.0,247.74,248.94,247.62,248.07,66979.0
2020-02-20 09:30:00,250.0,250.89,248.84,248.91,24212.0,250.0,250.89,248.84,248.91,24212.0
2020-02-20 10:00:00,248.91,249.34,247.33,247.33,19462.0,248.91,249.34,247.33,247.33,19462.0
2020-02-20 11:00:00,247.44,247.58,243.11,246.48,69260.0,247.44,247.58,243.11,246.48,69260.0
2020-02-20 12:00:00,246.47,246.52,245.21,245.87,29981.0,246.47,246.52,245.21,245.87,29981.0
2020-02-20 13:00:00,245.87,246.99,245.34,246.96,29759.0,245.87,246.99,245.34,246.96,29759.0
2020-02-20 14:00:00,246.98,247.1,245.92,245.92,46074.0,246.98,247.1,245.92,245.92,46074.0
2020-02-20 15:00:00,245.89,246.8,245.67,245.8,97537.0,245.89,246.8,245.67,245.8,97537.0
2020-02-21 09:30:00,245.22,246.75,243.19,244.23,35593.0,245.22,246.75,243.19,244.23,35593.0
2020-02-21 10:00:00,243.72,244.25,241.67,242.31,27932.0,243.72,244.25,241.67,242.31,27932.0
2020-02-21 11:00:00,242.31,243.25,241.67,242.97,24754.0,242.31,243.25,241.67,242.97,24754.0
2020-02-21 12:00:00,243.23,243.58,242.63,242.86,16979.0,243.23,243.58,242.63,242.86,16979.0
2020-02-21 13:00:00,242.89,243.29,240.24,240.33,25237.0,242.89,243.29,240.24,240.33,25237.0
2020-02-21 14:00:00,240.38,241.33,240.3,240.98,53758.0,240.38,241.33,240.3,240.98,53758.0
2020-02-21 15:00:00,240.93,241.64,240.14,241.32,98771.0,240.93,241.64,240.14,241.32,98771.0
2020-02-24 09:30:00,237.09,237.66,235.02,237.33,39645.0,237.09,237.66,235.02,237.33,39645.0
2020-02-24 10:00:00,237.34,237.4,235.85,236.31,33937.0,237.34,237.4,235.85,236.31,33937.0
2020-02-24 11:00:00,236.44,236.86,236.02,236.34,37450.0,236.44,236.86,236.02,236.34,37450.0
2020-02-24 12:00:00,236.47,236.59,234.66,235.52,34116.0,236.47,236.59,234.66,235.52,34116.0
2020-02-24 13:00:00,235.41,237.45,234.47,236.98,44088.0,235.41,237.45,234.47,236.98,44088.0
2020-02-24 14:00:00,236.79,237.84,236.15,237.8,25280.0,236.79,237.84,236.15,237.8,25280.0
2020-02-24 15:00:00,237.77,238.87,237.57,238.24,192684.0,237.77,238.87,237.57,238.24,192684.0
2020-02-25 09:30:00,238.96,240.73,237.94,240.52,46429.0,238.96,240.73,237.94,240.52,46429.0
2020-02-25 10:00:00,240.56,240.98,236.35,237.28,79442.0,240.56,240.98,236.35,237.28,79442.0
2020-02-25 11:00:00,237.27,237.9,234.41,237.05,67419.0,237.27,237.9,234.41,237.05,67419.0
2020-02-25 12:00:00,237.08,238.08,236.73,237.11,39649.0,237.08,238.08,236.73,237.11,39649.0
2020-02-25 13:00:00,237.03,237.65,236.15,236.66,46633.0,237.03,237.65,236.15,236.66,46633.0
2020-02-25 14:00:00,236.58,236.58,234.48,236.18,78290.0,236.58,236.58,234.48,236.18,78290.0
2020-02-25 15:00:00,236.45,237.53,234.94,235.2,155098.0,236.45,237.53,234.94,235.2,155098.0
2020-02-26 09:30:00,236.93,241.46,236.34,238.15,50159.0,236.93,241.46,236.34,238.15,50159.0
2020-02-26 10:00:00,237.86,240.83,237.22,240.63,47348.0,237.86,240.83,237.22,240.63,47348.0
2020-02-26 11:00:00,240.58,240.7,238.6,238.83,45944.0,240.58,240.7,238.6,238.83,45944.0
2020-02-26 12:00:00,238.82,238.95,236.26,236.75,32041.0,238.82,238.95,236.26,236.75,32041.0
2020-02-26 13:00:00,236.93,237.23,234.16,234.31,37562.0,236.93,237.23,234.16,234.31,37562.0
2020-02-26 14:00:00,234.34,235.81,234.34,234.72,49925.0,234.34,235.81,234.34,234.72,49925.0
2020-02-26 15:00:00,234.75,235.52,233.95,233.98,147216.0,234.75,235.52,233.95,233.98,147216.0
2020-02-27 09:30:00,229.22,230.56,222.08,224.49,88335.0,229.22,230.56,222.08,224.49,88335.0
2020-02-27 10:00:00,224.44,228.27,223.87,228.15,83796.0,224.44,228.27,223.87,228.15,83796.0
2020-02-27 11:00:00,228.05,229.04,227.57,228.66,58216.0,228.05,229.04,227.57,228.66,58216.0
2020-02-27 12:00:00,228.66,230.23,228.41,229.61,68874.0,228.66,230.23,228.41,229.61,68874.0
2020-02-27 13:00:00,229.23,230.13,225.4,225.83,39469.0,229.23,230.13,225.4,225.83,39469.0
2020-02-27 14:00:00,225.63,228.28,225.05,226.81,61159.0,225.63,228.28,225.05,226.81,61159.0
2020-02-27 15:00:00,226.87,227.17,221.14,221.24,136047.0,226.87,227.17,221.14,221.24,136047.0
2020-02-28 09:30:00,215.42,216.08,211.91,212.38,94355.0,215.42,216.08,211.91,212.38,94355.0
2020-02-28 10:00:00,212.14,213.36,210.69,212.98,100493.0,212.14,213.36,210.69,212.98,100493.0
2020-02-28 11:00:00,212.59,220.41,212.03,219.5,94377.0,212.59,220.41,212.03,219.5,94377.0
2020-02-28 12:00:00,219.3,220.36,217.66,219.69,59342.0,219.3,220.36,217.66,219.69,59342.0
2020-02-28 13:00:00,219.64,220.1,213.33,213.78,78191.0,219.64,220.1,213.33,213.78,78191.0
2020-02-28 14:00:00,213.87,216.48,212.0,214.77,35651.0,213.87,216.48,212.0,214.77,35651.0
2020-02-28 15:00:00,214.77,217.1,212.97,216.33,131451.0,214.77,217.1,212.97,216.33,131451.0
2020-03-02 09:30:00,217.17,218.23,213.66,213.77,31007.0,217.17,218.23,213.66,213.77,31007.0
2020-03-02 10:00:00,213.64,215.81,210.32,214.94,62816.0,213.64,215.81,210.32,214.94,62816.0
2020-03-02 11:00:00,214.8,216.85,214.49,216.12,27301.0,214.8,216.85,214.49,216.12,27301.0
2020-03-02 12:00:00,216.07,216.33,214.07,214.65,40107.0,216.07,216.33,214.07,214.65,40107.0
2020-03-02 13:00:00,214.63,215.42,213.61,214.42,42297.0,214.63,215.42,213.61,214.42,42297.0
2020-03-02 14:00:00,214.63,215.3,213.2,213.21,50516.0,214.63,215.3,213.2,213.21,50516.0
2020-03-02 15:00:00,213.33,219.23,213.12,218.42,144135.0,213.33,219.23,213.12,218.42,144135.0
2020-03-03 09:30:00,218.25,219.49,216.7,218.92,25466.0,218.25,219.49,216.7,218.92,25466.0
2020-03-03 10:00:00,219.07,223.04,219.07,221.62,90975.0,219.07,223.04,219.07,221.62,90975.0
2020-03-03 11:00:00,221.82,222.0,217.84,219.36,35885.0,221.82,222.0,217.84,219.36,35885.0
2020-03-03 12:00:00,219.28,220.34,217.08,217.83,44262.0,219.28,220.34,217.08,217.83,44262.0
2020-03-03 13:00:00,217.39,217.45,214.72,214.8,31111.0,217.39,217.45,214.72,214.8,31111.0
2020-03-03 14:00:00,215.16,215.36,213.0,214.81,76085.0,215.16,215.36,213.0,214.81,76085.0
2020-03-03 15:00:00,215.17,216.72,213.97,215.45,128836.0,215.17,216.72,213.97,215.45,128836.0
2020-03-04 09:30:00,217.55,217.98,212.61,212.93,98266.0,217.55,217.98,212.61,212.93,98266.0
2020-03-04 10:00:00,212.97,214.34,211.83,213.88,106563.0,212.97,214.34,211.83,213.88,106563.0
2020-03-04 11:00:00,214.0,215.0,213.27,213.45,72422.0,214.0,215.0,213.27,213.45,72422.0
2020-03-04 12:00:00,213.32,214.5,212.74,214.5,65119.0,213.32,214.5,212.74,214.5,65119.0
2020-03-04 13:00:00,214.65,216.5,214.64,216.2,63131.0,214.65,216.5,214.64,216.2,63131.0
2020-03-04 14:00:00,216.3,216.3,214.68,215.44,81000.0,216.3,216.3,214.68,215.44,81000.0
2020-03-04 15:00:00,215.34,219.13,215.22,218.87,336970.0,215.34,219.13,215.22,218.87,336970.0
2020-03-05 09:30:00,216.79,226.24,216.79,220.18,197831.0,216.79,226.24,216.79,220.18,197831.0
2020-03-05 10:00:00,220.01,227.68,219.5,225.19,226661.0,220.01,227.68,219.5,225.19,226661.0
2020-03-05 11:00:00,225.18,227.7,225.04,226.61,222883.0,225.18,227.7,225.04,226.61,222883.0
2020-03-05 12:00:00,226.59,227.49,225.72,225.87,166529.0,226.59,227.49,225.72,225.87,166529.0
2020-03-05 13:00:00,225.9,226.26,221.98,222.16,146533.0,225.9,226.26,221.98,222.16,146533.0
2020-03-05 14:00:00,222.16,222.16,219.47,220.21,142934.0,222.16,222.16,219.47,220.21,142934.0
2020-03-05 15:00:00,220.16,220.54,217.34,218.47,275839.0,220.16,220.54,217.34,218.47,275839.0
2020-03-06 09:30:00,213.46,216.19,208.86,214.75,197750.0,213.46,216.19,208.86,214.75,197750.0
2020-03-06 10:00:00,214.93,217.37,213.0,213.24,171884.0,214.93,217.37,213.0,213.24,171884.0
2020-03-06 11:00:00,213.19,214.9,212.71,213.51,121860.0,213.19,214.9,212.71,213.51,121860.0
2020-03-06 12:00:00,213.73,215.2,212.87,213.96,115254.0,213.73,215.2,212.87,213.96,115254.0
2020-03-06 13:00:00,213.88,214.49,212.54,212.63,76967.0,213.88,214.49,212.54,212.63,76967.0
2020-03-06 14:00:00,212.6,212.65,211.18,212.05,144891.0,212.6,212.65,211.18,212.05,144891.0
2020-03-06 15:00:00,212.14,215.3,212.0,214.23,236960.0,212.14,215.3,212.0,214.23,236960.0
2020-03-09 09:30:00,202.7,204.84,198.95,199.53,17089.0,202.7,204.84,198.95,199.53,17089.0
2020-03-09 10:00:00,199.02,206.23,198.98,204.94,129549.0,199.02,206.23,198.98,204.94,129549.0
2020-03-09 11:00:00,204.77,209.1,203.64,208.81,75148.0,204.77,209.1,203.64,208.81,75148.0
2020-03-09 12:00:00,208.48,209.05,206.27,206.82,62466.0,208.48,209.05,206.27,206.82,62466.0
2020-03-09 13:00:00,206.6,206.6,202.41,203.29,46555.0,206.6,206.6,202.41,203.29,46555.0
2020-03-09 14:00:00,203.3,204.42,202.31,203.01,109973.0,203.3,204.42,202.31,203.01,109973.0
2020-03-09 15:00:00,203.15,203.72,201.07,201.55,223448.0,203.15,203.72,201.07,201.55,223448.0
2020-03-10 09:30:00,205.15,207.03,202.2,203.65,62609.0,205.15,207.03,202.2,203.65,62609.0
2020-03-10 10:00:00,204.02,206.24,198.05,198.64,134861.0,204.02,206.24,198.05,198.64,134861.0
2020-03-10 11:00:00,198.49,199.43,193.91,195.56,134577.0,198.49,199.43,193.91,195.56,134577.0
2020-03-10 12:00:00,195.66,199.35,195.44,196.16,91131.0,195.66,199.35,195.44,196.16,91131.0
2020-03-10 13:00:00,196.16,198.65,195.58,197.78,75636.0,196.16,198.65,195.58,197.78,75636.0
2020-03-10 14:00:00,197.79,203.9,197.1,203.23,116363.0,197.79,203.9,197.1,203.23,116363.0
2020-03-10 15:00:00,203.5,207.41,203.5,207.12,323266.0,203.5,207.41,203.5,207.12,323266.0
2020-03-11 09:30:00,203.7,206.03,202.03,204.82,47081.0,203.7,206.03,202.03,204.82,47081.0
2020-03-11 10:00:00,204.85,207.84,204.6,206.18,76852.0,204.85,207.84,204.6,206.18,76852.0
2020-03-11 11:00:00,206.31,206.93,202.81,205.21,153137.0,206.31,206.93,202.81,205.21,153137.0
2020-03-11 12:00:00,205.09,206.0,203.61,204.0,105828.0,205.09,206.0,203.61,204.0,105828.0
2020-03-11 13:00:00,204.0,204.03,200.3,201.57,168158.0,204.0,204.03,200.3,201.57,168158.0
2020-03-11 14:00:00,201.64,201.75,198.95,198.95,75735.0,201.64,201.75,198.95,198.95,75735.0
2020-03-11 15:00:00,199.06,199.13,194.86,195.27,273107.0,199.06,199.13,194.86,195.27,273107.0
2020-03-12 09:30:00,181.96,181.96,174.63,176.42,37819.0,181.96,181.96,174.63,176.42,37819.0
2020-03-12 10:00:00,173.89,181.84,173.89,179.5,185712.0,173.89,181.84,173.89,179.5,185712.0
2020-03-12 11:00:00,179.5,179.5,175.31,176.0,115383.0,179.5,179.5,175.31,176.0,115383.0
2020-03-12 12:00:00,176.05,184.06,175.91,182.73,134879.0,176.05,184.06,175.91,182.73,134879.0
2020-03-12 13:00:00,182.74,185.98,181.57,182.77,143690.0,182.74,185.98,181.57,182.77,143690.0
2020-03-12 14:00:00,182.79,183.49,180.82,183.02,153560.0,182.79,183.49,180.82,183.02,153560.0
2020-03-12 15:00:00,183.03,185.79,181.16,182.31,254889.0,183.03,185.79,181.16,182.31,254889.0
2020-03-13 09:30:00,190.0,193.48,182.39,182.8,72705.0,190.0,193.48,182.39,182.8,72705.0
2020-03-13 10:00:00,183.03,184.8,179.27,179.53,210112.0,183.03,184.8,179.27,179.53,210112.0
2020-03-13 11:00:00,179.55,179.83,172.99,174.59,130330.0,179.55,179.83,172.99,174.59,130330.0
2020-03-13 12:00:00,174.6,179.04,174.2,178.6,72976.0,174.6,179.04,174.2,178.6,72976.0
2020-03-13 13:00:00,178.6,181.46,177.26,181.42,84127.0,178.6,181.46,177.26,181.42,84127.0
2020-03-13 14:00:00,181.32,181.46,178.91,179.57,135875.0,181.32,181.46,178.91,179.57,135875.0
2020-03-13 15:00:00,179.56,188.12,177.57,187.8,252906.0,179.56,188.12,177.57,187.8,252906.0
2020-03-16 09:30:00,166.35,166.35,166.35,166.35,200.0,166.35,166.35,166.35,166.35,200.0
2020-03-16 10:00:00,165.0,166.0,153.31,161.42,204810.0,165.0,166.0,153.31,161.42,204810.0
2020-03-16 11:00:00,161.62,163.03,152.26,152.84,219911.0,161.62,163.03,152.26,152.84,219911.0
2020-03-16 12:00:00,153.22,156.09,150.01,153.38,188591.0,153.22,156.09,150.01,153.38,188591.0
2020-03-16 13:00:00,153.55,154.32,147.8,147.95,117636.0,153.55,154.32,147.8,147.95,117636.0
2020-03-16 14:00:00,148.0,148.0,140.0,141.6,168759.0,148.0,148.0,140.0,141.6,168759.0
2020-03-16 15:00:00,141.89,142.72,131.03,131.77,517461.0,141.89,142.72,131.03,131.77,517461.0
2020-03-17 09:30:00,133.36,133.99,124.14,124.14,251441.0,133.36,133.99,124.14,124.14,251441.0
2020-03-17 10:00:00,124.15,132.87,121.79,131.3,337914.0,124.15,132.87,121.79,131.3,337914.0
2020-03-17 11:00:00,131.16,140.05,130.82,138.1,176310.0,131.16,140.05,130.82,138.1,176310.0
2020-03-17 12:00:00,138.0,139.95,133.07,134.46,87848.0,138.0,139.95,133.07,134.46,87848.0
2020-03-17 13:00:00,134.47,139.67,133.55,138.83,139232.0,134.47,139.67,133.55,138.83,139232.0
2020-03-17 14:00:00,138.59,143.61,138.01,140.01,201127.0,138.59,143.61,138.01,140.01,201127.0
2020-03-17 15:00:00,139.31,139.63,137.16,139.23,313565.0,139.31,139.63,137.16,139.23,313565.0
2020-03-18 09:30:00,125.03,125.5,122.28,124.23,239874.0,125.03,125.5,122.28,124.23,239874.0
2020-03-18 10:00:00,124.05,126.02,120.27,120.81,383713.0,124.05,126.02,120.27,120.81,383713.0
2020-03-18 11:00:00,120.81,124.86,120.28,124.36,187343.0,120.81,124.86,120.28,124.36,187343.0
2020-03-18 12:00:00,124.3,124.66,118.02,118.03,326555.0,124.3,124.66,118.02,118.03,326555.0
2020-03-18 13:00:00,118.06,118.7,111.6,112.73,234294.0,118.06,118.7,111.6,112.73,234294.0
2020-03-18 14:00:00,112.84,112.87,106.38,109.5,278359.0,112.84,112.87,106.38,109.5,278359.0
2020-03-18 15:00:00,110.13,121.77,106.93,120.46,597438.0,110.13,121.77,106.93,120.46,597438.0
2020-03-19 09:30:00,118.59,118.59,105.67,111.24,85670.0,118.59,118.59,105.67,111.24,85670.0
2020-03-19 10:00:00,112.25,121.2,110.02,115.75,292779.0,112.25,121.2,110.02,115.75,292779.0
2020-03-19 11:00:00,115.75,128.62,113.68,125.47,403112.0,115.75,128.62,113.68,125.47,403112.0
2020-03-19 12:00:00,124.92,126.66,118.47,125.66,450374.0,124.92,126.66,118.47,125.66,450374.0
2020-03-19 13:00:00,126.54,136.79,124.72,136.06,176837.0,126.54,136.79,124.72,136.06,176837.0
2020-03-19 14:00:00,135.91,138.6,133.09,135.39,190158.0,135.91,138.6,133.09,135.39,190158.0
2020-03-19 15:00:00,135.39,135.39,127.8,130.51,328151.0,135.39,135.39,127.8,130.51,328151.0
2020-03-20 09:30:00,132.91,143.52,130.54,142.09,143705.0,132.91,143.52,130.54,142.09,143705.0
2020-03-20 10:00:00,142.26,147.25,138.71,146.04,156454.0,142.26,147.25,138.71,146.04,156454.0
2020-03-20 11:00:00,146.9,146.9,136.58,141.88,341289.0,146.9,146.9,136.58,141.88,341289.0
2020-03-20 12:00:00,141.45,141.45,134.26,136.75,162897.0,141.45,141.45,134.26,136.75,162897.0
2020-03-20 13:00:00,136.97,140.0,134.58,136.1,105230.0,136.97,140.0,134.58,136.1,105230.0
2020-03-20 14:00:00,136.09,136.1,131.52,135.97,137376.0,136.09,136.1,131.52,135.97,137376.0
2020-03-20 15:00:00,135.84,138.59,133.53,138.01,399219.0,135.84,138.59,133.53,138.01,399219.0
2020-03-23 09:30:00,136.53,139.49,131.77,137.68,129329.0,136.53,139.49,131.77,137.68,129329.0
2020-03-23 10:00:00,137.72,139.74,133.06,133.62,98414.0,137.72,139.74,133.06,133.62,98414.0
2020-03-23 11:00:00,133.63,135.13,129.52,131.41,129341.0,133.63,135.13,129.52,131.41,129341.0
2020-03-23 12:00:00,131.19,137.84,126.93,137.51,81043.0,131.19,137.84,126.93,137.51,81043.0
2020-03-23 13:00:00,137.09,139.56,131.14,131.32,70739.0,137.09,139.56,131.14,131.32,70739.0
2020-03-23 14:00:00,131.14,134.06,129.95,132.0,68397.0,131.14,134.06,129.95,132.0,68397.0
2020-03-23 15:00:00,131.62,135.12,130.8,134.6,154774.0,131.62,135.12,130.8,134.6,154774.0
2020-03-24 09:30:00,139.6,151.99,139.6,144.34,81501.0,139.6,151.99,139.6,144.34,81501.0
2020-03-24 10:00:00,144.34,146.75,141.64,143.56,410487.0,144.34,146.75,141.64,143.56,410487.0
2020-03-24 11:00:00,143.5,147.22,143.48,147.19,147400.0,143.5,147.22,143.48,147.19,147400.0
2020-03-24 12:00:00,146.99,154.35,146.99,151.11,219716.0,146.99,154.35,146.99,151.11,219716.0
2020-03-24 13:00:00,150.53,151.79,147.09,149.01,118448.0,150.53,151.79,147.09,149.01,118448.0
2020-03-24 14:00:00,149.06,153.02,148.2,152.31,104743.0,149.06,153.02,148.2,152.31,104743.0
2020-03-24 15:00:00,152.42,156.29,151.19,154.54,210121.0,152.42,156.29,151.19,154.54,210121.0
2020-03-25 09:30:00,158.58,165.03,155.45,160.42,66654.0,158.58,165.03,155.45,160.42,66654.0
2020-03-25 10:00:00,160.83,168.64,158.49,167.2,105096.0,160.83,168.64,158.49,167.2,105096.0
2020-03-25 11:00:00,167.83,178.98,166.91,173.25,191234.0,167.83,178.98,166.91,173.25,191234.0
2020-03-25 12:00:00,173.52,176.99,173.18,174.68,109070.0,173.52,176.99,173.18,174.68,109070.0
2020-03-25 13:00:00,174.67,175.87,169.9,170.85,69019.0,174.67,175.87,169.9,170.85,69019.0
2020-03-25 14:00:00,170.71,173.34,167.61,172.05,102583.0,170.71,173.34,167.61,172.05,102583.0
2020-03-25 15:00:00,172.08,173.23,161.83,163.15,343001.0,172.08,173.23,161.83,163.15,343001.0
2020-03-26 09:30:00,165.0,168.0,160.3,166.02,87572.0,165.0,168.0,160.3,166.02,87572.0
2020-03-26 10:00:00,166.05,167.98,164.91,165.43,176146.0,166.05,167.98,164.91,165.43,176146.0
2020-03-26 11:00:00,165.59,169.38,164.74,168.36,83128.0,165.59,169.38,164.74,168.36,83128.0
2020-03-26 12:00:00,168.55,168.98,165.71,166.69,87966.0,168.55,168.98,165.71,166.69,87966.0
2020-03-26 13:00:00,166.67,167.15,165.31,166.66,77762.0,166.67,167.15,165.31,166.66,77762.0
2020-03-26 14:00:00,166.74,167.09,166.09,166.41,165349.0,166.74,167.09,166.09,166.41,165349.0
2020-03-26 15:00:00,166.43,169.2,165.96,168.03,301354.0,166.43,169.2,165.96,168.03,301354.0
2020-03-27 09:30:00,162.56,163.37,156.24,158.08,51316.0,162.56,163.37,156.24,158.08,51316.0
2020-03-27 10:00:00,158.06,160.59,154.54,157.33,102025.0,158.06,160.59,154.54,157.33,102025.0
2020-03-27 11:00:00,156.97,162.66,156.76,157.77,138047.0,156.97,162.66,156.76,157.77,138047.0
2020-03-27 12:00:00,157.4,159.55,155.01,158.21,32085.0,157.4,159.55,155.01,158.21,32085.0
2020-03-27 13:00:00,157.92,159.76,156.48,158.39,59356.0,157.92,159.76,156.48,158.39,59356.0
2020-03-27 14:00:00,158.37,160.15,157.08,158.76,93998.0,158.37,160.15,157.08,158.76,93998.0
2020-03-27 15:00:00,158.74,160.14,153.36,155.63,424209.0,158.74,160.14,153.36,155.63,424209.0
2020-03-30 09:30:00,155.87,158.33,152.97,157.59,32565.0,155.87,158.33,152.97,157.59,32565.0
2020-03-30 10:00:00,157.58,161.96,156.28,160.53,73435.0,157.58,161.96,156.28,160.53,73435.0
2020-03-30 11:00:00,160.88,162.96,160.04,162.35,54044.0,160.88,162.96,160.04,162.35,54044.0
2020-03-30 12:00:00,162.21,163.74,161.43,162.83,88457.0,162.21,163.74,161.43,162.83,88457.0
2020-03-30 13:00:00,163.11,163.65,161.72,162.77,47767.0,163.11,163.65,161.72,162.77,47767.0
2020-03-30 14:00:00,162.72,163.29,160.58,162.62,44002.0,162.72,163.29,160.58,162.62,44002.0
2020-03-30 15:00:00,162.59,164.56,161.81,162.47,244991.0,162.59,164.56,161.81,162.47,244991.0
2020-03-31 09:30:00,162.77,164.6,157.68,162.0,33857.0,162.77,164.6,157.68,162.0,33857.0
2020-03-31 10:00:00,161.67,163.04,158.0,160.78,74405.0,161.67,163.04,158.0,160.78,74405.0
2020-03-31 11:00:00,160.91,162.5,160.17,162.16,55900.0,160.91,162.5,160.17,162.16,55900.0
2020-03-31 12:00:00,162.25,162.33,159.29,160.04,45820.0,162.25,162.33,159.29,160.04,45820.0
2020-03-31 13:00:00,160.25,161.3,159.8,160.84,98440.0,160.25,161.3,159.8,160.84,98440.0
2020-03-31 14:00:00,160.85,162.89,159.9,159.94,138995.0,160.85,162.89,159.9,159.94,138995.0
2020-03-31 15:00:00,159.84,160.67,158.01,158.47,140641.0,159.84,160.67,158.01,158.47,140641.0
2020-04-01 09:30:00,154.37,156.0,145.69,151.9,68071.0,154.37,156.0,145.69,151.9,68071.0
2020-04-01 10:00:00,150.68,151.5,148.03,150.49,54950.0,150.68,151.5,148.03,150.49,54950.0
2020-04-01 11:00:00,150.26,153.09,149.95,151.31,51629.0,150.26,153.09,149.95,151.31,51629.0
2020-04-01 12:00:00,151.47,151.57,147.94,148.09,46110.0,151.47,151.57,147.94,148.09,46110.0
2020-04-01 13:00:00,148.13,150.06,147.15,148.26,66148.0,148.13,150.06,147.15,148.26,66148.0
2020-04-01 14:00:00,147.8,148.34,144.71,145.58,76615.0,147.8,148.34,144.71,145.58,76615.0
2020-04-01 15:00:00,145.52,147.53,142.27,146.0,183804.0,145.52,147.53,142.27,146.0,183804.0
2020-04-02 09:30:00,144.83,145.66,141.09,142.94,84047.0,144.83,145.66,141.09,142.94,84047.0
2020-04-02 10:00:00,143.07,151.59,142.0,147.64,119604.0,143.07,151.59,142.0,147.64,119604.0
2020-04-02 11:00:00,147.65,148.84,144.32,145.75,93220.0,147.65,148.84,144.32,145.75,93220.0
2020-04-02 12:00:00,145.98,148.2,145.76,147.24,61550.0,145.98,148.2,145.76,147.24,61550.0
2020-04-02 13:00:00,147.0,148.73,145.0,145.49,70366.0,147.0,148.73,145.0,145.49,70366.0
2020-04-02 14:00:00,145.44,145.45,142.75,143.73,50572.0,145.44,145.45,142.75,143.73,50572.0
2020-04-02 15:00:00,143.97,145.66,142.75,144.65,119522.0,143.97,145.66,142.75,144.65,119522.0
2020-04-03 09:30:00,143.87,144.76,140.08,141.43,66542.0,143.87,144.76,140.08,141.43,66542.0
2020-04-03 10:00:00,141.79,143.45,140.89,142.24,58012.0,141.79,143.45,140.89,142.24,58012.0
2020-04-03 11:00:00,141.78,142.48,139.38,141.44,97734.0,141.78,142.48,139.38,141.44,97734.0
2020-04-03 12:00:00,141.52,142.44,140.44,140.68,77883.0,141.52,142.44,140.44,140.68,77883.0
2020-04-03 13:00:00,140.67,140.67,137.65,139.45,49647.0,140.67,140.67,137.65,139.45,49647.0
2020-04-03 14:00:00,139.88,141.95,138.56,141.0,98989.0,139.88,141.95,138.56,141.0,98989.0
2020-04-03 15:00:00,141.0,141.71,138.83,140.48,173709.0,141.0,141.71,138.83,140.48,173709.0
2020-04-06 09:30:00,148.66,154.66,146.13,153.98,102772.0,148.66,154.66,146.13,153.98,102772.0
2020-04-06 10:00:00,154.03,159.07,152.74,153.4,110936.0,154.03,159.07,152.74,153.4,110936.0
2020-04-06 11:00:00,153.5,155.89,152.43,155.64,101569.0,153.5,155.89,152.43,155.64,101569.0
2020-04-06 12:00:00,155.64,156.63,155.1,156.02,153524.0,155.64,156.63,155.1,156.02,153524.0
2020-04-06 13:00:00,155.89,157.26,155.07,156.9,223718.0,155.89,157.26,155.07,156.9,223718.0
2020-04-06 14:00:00,156.81,157.47,155.5,156.67,100282.0,156.81,157.47,155.5,156.67,100282.0
2020-04-06 15:00:00,156.46,159.83,156.37,158.86,205143.0,156.46,159.83,156.37,158.86,205143.0
2020-04-07 09:30:00,170.4,175.27,165.94,175.16,75744.0,170.4,175.27,165.94,175.16,75744.0
2020-04-07 10:00:00,174.82,175.88,165.99,170.11,156731.0,174.82,175.88,165.99,170.11,156731.0
2020-04-07 11:00:00,169.52,174.99,169.52,170.47,66028.0,169.52,174.99,169.52,170.47,66028.0
2020-04-07 12:00:00,170.62,173.88,170.3,172.01,67053.0,170.62,173.88,170.3,172.01,67053.0
2020-04-07 13:00:00,172.16,172.16,167.71,168.99,54136.0,172.16,172.16,167.71,168.99,54136.0
2020-04-07 14:00:00,168.59,169.25,163.72,165.14,64456.0,168.59,169.25,163.72,165.14,64456.0
2020-04-07 15:00:00,165.13,169.89,165.13,166.73,122908.0,165.13,169.89,165.13,166.73,122908.0
2020-04-08 09:30:00,168.64,171.14,166.54,168.19,34871.0,168.64,171.14,166.54,168.19,34871.0
2020-04-08 10:00:00,167.88,172.4,167.85,171.54,35255.0,167.88,172.4,167.85,171.54,35255.0
2020-04-08 11:00:00,172.18,176.23,171.91,174.33,36760.0,172.18,176.23,171.91,174.33,36760.0
2020-04-08 12:00:00,174.58,176.12,173.78,175.57,19766.0,174.58,176.12,173.78,175.57,19766.0
2020-04-08 13:00:00,175.7,176.5,174.51,174.8,39497.0,175.7,176.5,174.51,174.8,39497.0
2020-04-08 14:00:00,175.25,177.86,174.82,176.49,34897.0,175.25,177.86,174.82,176.49,34897.0
2020-04-08 15:00:00,176.58,177.98,175.09,175.95,107388.0,176.58,177.98,175.09,175.95,107388.0
2020-04-09 09:30:00,179.86,187.85,178.15,186.78,49000.0,179.86,187.85,178.15,186.78,49000.0
2020-04-09 10:00:00,186.17,186.26,181.87,181.88,81458.0,186.17,186.26,181.87,181.88,81458.0
2020-04-09 11:00:00,181.86,183.18,178.83,182.37,59602.0,181.86,183.18,178.83,182.37,59602.0
2020-04-09 12:00:00,182.36,183.75,181.43,182.28,51298.0,182.36,183.75,181.43,182.28,51298.0
2020-04-09 13:00:00,182.0,182.75,180.63,182.32,53208.0,182.0,182.75,180.63,182.32,53208.0
2020-04-09 14:00:00,182.52,182.52,176.97,177.92,65600.0,182.52,182.52,176.97,177.92,65600.0
2020-04-09 15:00:00,178.22,178.69,175.65,176.53,131003.0,178.22,178.69,175.65,176.53,131003.0
2020-04-13 09:30:00,168.02,170.9,162.99,167.72,196781.0,168.02,170.9,162.99,167.72,196781.0
2020-04-13 10:00:00,167.72,168.39,164.02,164.34,218099.0,167.72,168.39,164.02,164.34,218099.0
2020-04-13 11:00:00,164.46,166.14,164.07,165.3,185129.0,164.46,166.14,164.07,165.3,185129.0
2020-04-13 12:00:00,165.04,169.0,165.04,166.72,181607.0,165.04,169.0,165.04,166.72,181607.0
2020-04-13 13:00:00,166.65,166.8,165.25,165.69,238780.0,166.65,166.8,165.25,165.69,238780.0
2020-04-13 14:00:00,165.69,165.9,162.01,162.95,299198.0,165.69,165.9,162.01,162.95,299198.0
2020-04-13 15:00:00,162.79,168.49,162.42,166.86,730521.0,162.79,168.49,162.42,166.86,730521.0
2020-04-14 09:30:00,171.62,174.0,169.03,170.69,283285.0,171.62,174.0,169.03,170.69,283285.0
2020-04-14 10:00:00,170.38,173.37,168.33,172.28,264745.0,170.38,173.37,168.33,172.28,264745.0
2020-04-14 11:00:00,172.65,173.57,170.87,171.85,207587.0,172.65,173.57,170.87,171.85,207587.0
2020-04-14 12:00:00,172.07,176.45,172.07,175.89,114809.0,172.07,176.45,172.07,175.89,114809.0
2020-04-14 13:00:00,175.77,176.5,175.24,175.4,112703.0,175.77,176.5,175.24,175.4,112703.0
2020-04-14 14:00:00,175.19,176.46,174.11,176.16,100220.0,175.19,176.46,174.11,176.16,100220.0
2020-04-14 15:00:00,176.28,178.15,174.97,176.97,236401.0,176.28,178.15,174.97,176.97,236401.0
2020-04-15 09:30:00,172.64,173.83,169.0,171.0,92375.0,172.64,173.83,169.0,171.0,92375.0
2020-04-15 10:00:00,171.0,173.67,170.02,173.42,127506.0,171.0,173.67,170.02,173.42,127506.0
2020-04-15 11:00:00,173.5,174.57,172.02,173.37,109152.0,173.5,174.57,172.02,173.37,109152.0
2020-04-15 12:00:00,173.35,174.73,172.81,174.15,85118.0,173.35,174.73,172.81,174.15,85118.0
2020-04-15 13:00:00,174.13,174.64,173.15,173.47,99104.0,174.13,174.64,173.15,173.47,99104.0
2020-04-15 14:00:00,173.47,176.43,173.47,174.89,61918.0,173.47,176.43,173.47,174.89,61918.0
2020-04-15 15:00:00,175.05,175.63,173.21,173.49,183741.0,175.05,175.63,173.21,173.49,183741.0
2020-04-16 09:30:00,175.41,176.21,172.72,173.76,27297.0,175.41,176.21,172.72,173.76,27297.0
2020-04-16 10:00:00,174.06,177.0,172.58,176.33,101848.0,174.06,177.0,172.58,176.33,101848.0
2020-04-16 11:00:00,176.32,179.39,175.17,179.36,67710.0,176.32,179.39,175.17,179.36,67710.0
2020-04-16 12:00:00,179.4,179.47,174.44,175.27,78577.0,179.4,179.47,174.44,175.27,78577.0
2020-04-16 13:00:00,175.5,176.49,175.11,175.45,30884.0,175.5,176.49,175.11,175.45,30884.0
2020-04-16 14:00:00,175.4,176.18,174.16,175.13,58743.0,175.4,176.18,174.16,175.13,58743.0
2020-04-16 15:00:00,175.17,176.99,174.96,175.69,123640.0,175.17,176.99,174.96,175.69,123640.0
2020-04-17 09:30:00,181.96,185.0,179.27,182.4,81327.0,181.96,185.0,179.27,182.4,81327.0
2020-04-17 10:00:00,183.07,183.22,175.94,176.78,176829.0,183.07,183.22,175.94,176.78,176829.0
2020-04-17 11:00:00,176.52,180.2,176.51,179.95,76975.0,176.52,180.2,176.51,179.95,76975.0
2020-04-17 12:00:00,179.86,182.39,179.05,181.46,126481.0,179.86,182.39,179.05,181.46,126481.0
2020-04-17 13:00:00,181.38,182.01,180.59,181.11,19350.0,181.38,182.01,180.59,181.11,19350.0
2020-04-17 14:00:00,180.92,180.92,179.07,180.44,55600.0,180.92,180.92,179.07,180.44,55600.0
2020-04-17 15:00:00,180.36,183.11,180.36,182.4,92692.0,180.36,183.11,180.36,182.4,92692.0
2020-04-20 09:30:00,178.23,180.84,177.36,179.33,22456.0,178.23,180.84,177.36,179.33,22456.0
2020-04-20 10:00:00,179.67,180.53,176.75,179.98,81457.0,179.67,180.53,176.75,179.98,81457.0
2020-04-20 11:00:00,179.66,180.37,177.84,179.04,137592.0,179.66,180.37,177.84,179.04,137592.0
2020-04-20 12:00:00,179.07,180.67,178.04,180.32,85504.0,179.07,180.67,178.04,180.32,85504.0
2020-04-20 13:00:00,180.34,180.97,177.62,178.22,41640.0,180.34,180.97,177.62,178.22,41640.0
2020-04-20 14:00:00,178.1,178.69,176.8,176.8,72027.0,178.1,178.69,176.8,176.8,72027.0
2020-04-20 15:00:00,176.79,178.29,176.32,177.22,129313.0,176.79,178.29,176.32,177.22,129313.0
2020-04-21 09:30:00,172.69,176.29,172.69,175.4,45629.0,172.69,176.29,172.69,175.4,45629.0
2020-04-21 10:00:00,175.17,177.3,172.77,173.55,102143.0,175.17,177.3,172.77,173.55,102143.0
2020-04-21 11:00:00,173.74,174.14,170.92,172.39,118459.0,173.74,174.14,170.92,172.39,118459.0
2020-04-21 12:00:00,172.13,173.83,171.46,173.28,64924.0,172.13,173.83,171.46,173.28,64924.0
2020-04-21 13:00:00,173.49,174.95,172.84,173.36,31356.0,173.49,174.95,172.84,173.36,31356.0
2020-04-21 14:00:00,173.26,174.59,173.0,173.34,30029.0,173.26,174.59,173.0,173.34,30029.0
2020-04-21 15:00:00,173.36,173.86,172.52,172.63,122503.0,173.36,173.86,172.52,172.63,122503.0
2020-04-22 09:30:00,173.99,175.87,173.99,174.45,49456.0,173.99,175.87,173.99,174.45,49456.0
2020-04-22 10:00:00,174.56,175.03,171.52,171.65,38240.0,174.56,175.03,171.52,171.65,38240.0
2020-04-22 11:00:00,171.56,174.74,170.42,173.7,38559.0,171.56,174.74,170.42,173.7,38559.0
2020-04-22 12:00:00,173.68,174.14,173.08,174.05,18972.0,173.68,174.14,173.08,174.05,18972.0
2020-04-22 13:00:00,174.27,174.42,173.52,173.98,22854.0,174.27,174.42,173.52,173.98,22854.0
2020-04-22 14:00:00,174.16,175.02,173.59,174.2,35694.0,174.16,175.02,173.59,174.2,35694.0
2020-04-22 15:00:00,174.15,175.29,173.93,174.31,70957.0,174.15,175.29,173.93,174.31,70957.0
2020-04-23 09:30:00,173.11,175.94,171.95,172.24,40139.0,173.11,175.94,171.95,172.24,40139.0
2020-04-23 10:00:00,172.42,173.33,170.89,172.05,28401.0,172.42,173.33,170.89,172.05,28401.0
2020-04-23 11:00:00,172.0,173.07,171.29,173.07,38415.0,172.0,173.07,171.29,173.07,38415.0
2020-04-23 12:00:00,172.98,173.63,170.56,172.92,38078.0,172.98,173.63,170.56,172.92,38078.0
2020-04-23 13:00:00,173.15,173.35,171.94,172.8,32155.0,173.15,173.35,171.94,172.8,32155.0
2020-04-23 14:00:00,172.66,172.83,171.16,172.7,24881.0,172.66,172.83,171.16,172.7,24881.0
2020-04-23 15:00:00,172.34,172.82,170.65,171.03,51701.0,172.34,172.82,170.65,171.03,51701.0
2020-04-24 09:30:00,173.16,173.27,169.5,170.8,22880.0,173.16,173.27,169.5,170.8,22880.0
2020-04-24 10:00:00,170.1,172.54,170.1,171.77,38776.0,170.1,172.54,170.1,171.77,38776.0
2020-04-24 11:00:00,171.64,171.64,170.25,170.77,43223.0,171.64,171.64,170.25,170.77,43223.0
2020-04-24 12:00:00,170.79,171.49,170.3,170.77,33806.0,170.79,171.49,170.3,170.77,33806.0
2020-04-24 13:00:00,170.81,172.04,170.6,171.87,64538.0,170.81,172.04,170.6,171.87,64538.0
2020-04-24 14:00:00,171.89,173.15,171.66,172.73,36757.0,171.89,173.15,171.66,172.73,36757.0
2020-04-24 15:00:00,172.83,176.47,172.69,174.49,166421.0,172.83,176.47,172.69,174.49,166421.0
2020-04-27 09:30:00,176.47,177.5,174.0,175.88,28023.0,176.47,177.5,174.0,175.88,28023.0
2020-04-27 10:00:00,175.38,178.25,174.2,177.7,47554.0,175.38,178.25,174.2,177.7,47554.0
2020-04-27 11:00:00,178.26,179.92,177.19,179.75,33542.0,178.26,179.92,177.19,179.75,33542.0
2020-04-27 12:00:00,179.92,180.93,179.21,179.5,31975.0,179.92,180.93,179.21,179.5,31975.0
2020-04-27 13:00:00,179.73,179.73,178.23,179.14,22692.0,179.73,179.73,178.23,179.14,22692.0
2020-04-27 14:00:00,179.24,181.48,179.24,181.14,54749.0,179.24,181.48,179.24,181.14,54749.0
2020-04-27 15:00:00,181.09,185.27,180.6,182.53,267312.0,181.09,185.27,180.6,182.53,267312.0
2020-04-28 09:30:00,188.31,191.59,186.6,189.85,75105.0,188.31,191.59,186.6,189.85,75105.0
2020-04-28 10:00:00,189.32,190.47,186.02,186.64,97444.0,189.32,190.47,186.02,186.64,97444.0
2020-04-28 11:00:00,186.5,190.19,186.21,189.08,61211.0,186.5,190.19,186.21,189.08,61211.0
2020-04-28 12:00:00,189.09,189.47,187.08,187.6,58618.0,189.09,189.47,187.08,187.6,58618.0
2020-04-28 13:00:00,187.68,188.4,186.99,187.01,64525.0,187.68,188.4,186.99,187.01,64525.0
2020-04-28 14:00:00,187.02,189.52,186.74,188.7,59969.0,187.02,189.52,186.74,188.7,59969.0
2020-04-28 15:00:00,188.72,189.79,186.44,186.9,148998.0,188.72,189.79,186.44,186.9,148998.0
2020-04-29 09:30:00,191.03,195.63,188.94,195.17,58297.0,191.03,195.63,188.94,195.17,58297.0
2020-04-29 10:00:00,195.15,198.45,193.48,197.82,54023.0,195.15,198.45,193.48,197.82,54023.0
2020-04-29 11:00:00,197.61,197.62,195.6,195.91,51633.0,197.61,197.62,195.6,195.91,51633.0
2020-04-29 12:00:00,196.01,197.21,195.39,196.65,28554.0,196.01,197.21,195.39,196.65,28554.0
2020-04-29 13:00:00,196.78,197.16,192.68,192.77,24500.0,196.78,197.16,192.68,192.77,24500.0
2020-04-29 14:00:00,193.12,195.62,192.29,195.57,81082.0,193.12,195.62,192.29,195.57,81082.0
2020-04-29 15:00:00,195.68,196.78,194.53,194.78,123551.0,195.68,196.78,194.53,194.78,123551.0
2020-04-30 09:30:00,191.23,193.94,188.49,192.95,51607.0,191.23,193.94,188.49,192.95,51607.0
2020-04-30 10:00:00,193.26,194.11,190.55,191.5,79043.0,193.26,194.11,190.55,191.5,79043.0
2020-04-30 11:00:00,191.62,191.98,187.48,187.49,54938.0,191.62,191.98,187.48,187.49,54938.0
2020-04-30 12:00:00,187.51,187.51,185.6,186.47,60127.0,187.51,187.51,185.6,186.47,60127.0
2020-04-30 13:00:00,186.29,186.29,183.82,184.44,38195.0,186.29,186.29,183.82,184.44,38195.0
2020-04-30 14:00:00,184.27,185.28,183.73,184.56,48892.0,184.27,185.28,183.73,184.56,48892.0
2020-04-30 15:00:00,184.65,185.59,182.93,182.93,153474.0,184.65,185.59,182.93,182.93,153474.0
2020-05-01 09:30:00,178.83,180.04,177.01,177.01,30808.0,178.83,180.04,177.01,177.01,30808.0
2020-05-01 10:00:00,177.75,179.68,177.75,178.3,50872.0,177.75,179.68,177.75,178.3,50872.0
2020-05-01 11:00:00,178.32,178.51,175.14,176.32,54640.0,178.32,178.51,175.14,176.32,54640.0
2020-05-01 12:00:00,176.31,178.0,175.6,177.41,30890.0,176.31,178.0,175.6,177.41,30890.0
2020-05-01 13:00:00,177.42,177.77,176.14,176.35,27381.0,177.42,177.77,176.14,176.35,27381.0
2020-05-01 14:00:00,176.25,177.9,176.25,177.59,31982.0,176.25,177.9,176.25,177.59,31982.0
2020-05-01 15:00:00,177.32,179.59,177.22,179.46,97866.0,177.32,179.59,177.22,179.46,97866.0
2020-05-04 09:30:00,175.59,179.01,175.31,177.51,31727.0,175.59,179.01,175.31,177.51,31727.0
2020-05-04 10:00:00,177.5,179.18,176.56,176.56,56641.0,177.5,179.18,176.56,176.56,56641.0
2020-05-04 11:00:00,176.2,176.87,175.57,176.16,49233.0,176.2,176.87,175.57,176.16,49233.0
2020-05-04 12:00:00,176.36,177.22,176.07,176.89,20930.0,176.36,177.22,176.07,176.89,20930.0
2020-05-04 13:00:00,176.75,177.1,175.31,175.4,27925.0,176.75,177.1,175.31,175.4,27925.0
2020-05-04 14:00:00,175.48,176.5,174.78,176.33,39587.0,175.48,176.5,174.78,176.33,39587.0
2020-05-04 15:00:00,176.13,178.66,176.01,178.5,81477.0,176.13,178.66,176.01,178.5,81477.0
2020-05-05 09:30:00,180.06,183.24,180.0,182.3,49135.0,180.06,183.24,180.0,182.3,49135.0
2020-05-05 10:00:00,182.61,182.94,179.09,180.5,225082.0,182.61,182.94,179.09,180.5,225082.0
2020-05-05 11:00:00,180.61,182.61,180.52,180.84,51150.0,180.61,182.61,180.52,180.84,51150.0
2020-05-05 12:00:00,180.83,181.45,179.79,179.89,57376.0,180.83,181.45,179.79,179.89,57376.0
2020-05-05 13:00:00,179.97,180.3,179.33,179.92,52334.0,179.97,180.3,179.33,179.92,52334.0
2020-05-05 14:00:00,180.05,181.63,179.96,180.95,37532.0,180.05,181.63,179.96,180.95,37532.0
2020-05-05 15:00:00,180.88,180.93,178.37,178.79,161846.0,180.88,180.93,178.37,178.79,161846.0
2020-05-06 09:30:00,180.33,180.8,176.41,177.0,15609.0,180.33,180.8,176.41,177.0,15609.0
2020-05-06 10:00:00,178.07,179.67,176.57,178.1,22088.0,178.07,179.67,176.57,178.1,22088.0
2020-05-06 11:00:00,178.18,178.22,176.88,177.94,29148.0,178.18,178.22,176.88,177.94,29148.0
2020-05-06 12:00:00,177.84,177.92,177.03,177.08,28914.0,177.84,177.92,177.03,177.08,28914.0
2020-05-06 13:00:00,177.03,177.97,176.3,177.68,52621.0,177.03,177.97,176.3,177.68,52621.0
2020-05-06 14:00:00,177.61,177.61,176.21,176.55,111503.0,177.61,177.61,176.21,176.55,111503.0
2020-05-06 15:00:00,176.79,177.03,174.33,175.67,128984.0,176.79,177.03,174.33,175.67,128984.0
2020-05-07 09:30:00,178.81,181.55,178.15,180.37,54096.0,178.81,181.55,178.15,180.37,54096.0
2020-05-07 10:00:00,180.44,180.98,178.48,179.69,107304.0,180.44,180.98,178.48,179.69,107304.0
2020-05-07 11:00:00,179.82,181.74,179.55,181.19,46384.0,179.82,181.74,179.55,181.19,46384.0
2020-05-07 12:00:00,181.2,181.58,179.84,180.21,70919.0,181.2,181.58,179.84,180.21,70919.0
2020-05-07 13:00:00,180.32,181.55,180.32,181.11,36616.0,180.32,181.55,180.32,181.11,36616.0
2020-05-07 14:00:00,181.24,181.31,179.52,179.68,58759.0,181.24,181.31,179.52,179.68,58759.0
2020-05-07 15:00:00,179.59,180.3,178.26,178.33,131561.0,179.59,180.3,178.26,178.33,131561.0
2020-05-08 09:30:00,181.69,181.69,178.85,180.81,88830.0,181.69,181.69,178.85,180.81,88830.0
2020-05-08 10:00:00,180.99,182.07,178.73,179.03,51265.0,180.99,182.07,178.73,179.03,51265.0
2020-05-08 11:00:00,179.16,179.67,178.72,179.58,29092.0,179.16,179.67,178.72,179.58,29092.0
2020-05-08 12:00:00,179.97,180.61,178.62,178.78,42766.0,179.97,180.61,178.62,178.78,42766.0
2020-05-08 13:00:00,178.78,179.04,177.81,177.92,40570.0,178.78,179.04,177.81,177.92,40570.0
2020-05-08 14:00:00,178.0,179.7,177.02,178.98,125128.0,178.0,179.7,177.02,178.98,125128.0
2020-05-08 15:00:00,178.94,179.5,178.67,179.07,131461.0,178.94,179.5,178.67,179.07,131461.0
2020-05-11 09:30:00,178.03,178.03,174.83,175.48,46899.0,178.03,178.03,174.83,175.48,46899.0
2020-05-11 10:00:00,175.53,176.69,175.07,176.05,56728.0,175.53,176.69,175.07,176.05,56728.0
2020-05-11 11:00:00,176.07,178.0,175.81,177.82,23124.0,176.07,178.0,175.81,177.82,23124.0
2020-05-11 12:00:00,177.83,179.29,177.62,178.77,25260.0,177.83,179.29,177.62,178.77,25260.0
2020-05-11 13:00:00,178.95,179.02,178.36,178.36,18238.0,178.95,179.02,178.36,178.36,18238.0
2020-05-11 14:00:00,178.39,178.58,177.25,178.44,43603.0,178.39,178.58,177.25,178.44,43603.0
2020-05-11 15:00:00,178.46,178.6,176.09,176.09,105910.0,178.46,178.6,176.09,176.09,105910.0
2020-05-12 09:30:00,178.12,178.22,172.25,175.01,129012.0,178.12,178.22,172.25,175.01,129012.0
2020-05-12 10:00:00,174.63,175.79,173.78,175.43,38887.0,174.63,175.79,173.78,175.43,38887.0
2020-05-12 11:00:00,175.45,176.67,175.01,176.45,27747.0,175.45,176.67,175.01,176.45,27747.0
2020-05-12 12:00:00,176.54,176.71,174.75,175.15,32081.0,176.54,176.71,174.75,175.15,32081.0
2020-05-12 13:00:00,175.2,175.2,173.39,174.31,74518.0,175.2,175.2,173.39,174.31,74518.0
2020-05-12 14:00:00,174.29,174.29,171.68,172.6,72331.0,174.29,174.29,171.68,172.6,72331.0
2020-05-12 15:00:00,172.54,172.58,167.25,167.4,266302.0,172.54,172.58,167.25,167.4,266302.0
2020-05-13 09:30:00,167.06,167.06,161.72,164.67,94769.0,167.06,167.06,161.72,164.67,94769.0
2020-05-13 10:00:00,164.66,165.36,161.32,161.32,142602.0,164.66,165.36,161.32,161.32,142602.0
2020-05-13 11:00:00,161.33,163.4,160.93,162.13,171057.0,161.33,163.4,160.93,162.13,171057.0
2020-05-13 12:00:00,162.34,162.8,160.54,161.28,81966.0,162.34,162.8,160.54,161.28,81966.0
2020-05-13 13:00:00,161.46,163.18,161.26,161.29,80514.0,161.46,163.18,161.26,161.29,80514.0
2020-05-13 14:00:00,161.15,162.2,160.4,160.42,59130.0,161.15,162.2,160.4,160.42,59130.0
2020-05-13 15:00:00,160.52,162.8,159.36,162.48,176751.0,160.52,162.8,159.36,162.48,176751.0
2020-05-14 09:30:00,160.42,160.42,155.09,155.09,117702.0,160.42,160.42,155.09,155.09,117702.0
2020-05-14 10:00:00,155.16,163.92,155.03,160.84,111164.0,155.16,163.92,155.03,160.84,111164.0
2020-05-14 11:00:00,160.78,163.11,159.61,160.26,68111.0,160.78,163.11,159.61,160.26,68111.0
2020-05-14 12:00:00,159.95,161.69,159.79,161.44,51108.0,159.95,161.69,159.79,161.44,51108.0
2020-05-14 13:00:00,161.56,163.12,161.1,161.3,38288.0,161.56,163.12,161.1,161.3,38288.0
2020-05-14 14:00:00,161.18,162.12,160.49,162.12,55596.0,161.18,162.12,160.49,162.12,55596.0
2020-05-14 15:00:00,162.03,166.59,161.92,166.42,180315.0,162.03,166.59,161.92,166.42,180315.0
2020-05-15 09:30:00,164.2,166.38,161.75,163.84,20933.0,164.2,166.38,161.75,163.84,20933.0
2020-05-15 10:00:00,163.85,166.76,163.65,165.61,52250.0,163.85,166.76,163.65,165.61,52250.0
2020-05-15 11:00:00,165.19,165.19,163.5,163.69,31301.0,165.19,165.19,163.5,163.69,31301.0
2020-05-15 12:00:00,163.8,167.76,163.74,167.24,111277.0,163.8,167.76,163.74,167.24,111277.0
2020-05-15 13:00:00,167.42,168.78,167.19,168.75,93582.0,167.42,168.78,167.19,168.75,93582.0
2020-05-15 14:00:00,168.71,170.74,166.31,166.58,148281.0,168.71,170.74,166.31,166.58,148281.0
2020-05-15 15:00:00,166.66,168.03,166.09,167.78,176753.0,166.66,168.03,166.09,167.78,176753.0
2020-05-18 09:30:00,177.01,185.0,177.01,178.65,184779.0,177.01,185.0,177.01,178.65,184779.0
2020-05-18 10:00:00,178.96,180.35,177.02,177.03,110306.0,178.96,180.35,177.02,177.03,110306.0
2020-05-18 11:00:00,177.1,179.93,176.55,178.75,80058.0,177.1,179.93,176.55,178.75,80058.0
2020-05-18 12:00:00,178.62,178.62,176.8,177.0,50317.0,178.62,178.62,176.8,177.0,50317.0
2020-05-18 13:00:00,176.99,179.94,176.99,179.07,63757.0,176.99,179.94,176.99,179.07,63757.0
2020-05-18 14:00:00,179.06,179.06,176.88,177.79,27800.0,179.06,179.06,176.88,177.79,27800.0
2020-05-18 15:00:00,177.72,179.94,177.69,179.0,74326.0,177.72,179.94,177.69,179.0,74326.0
2020-05-19 09:30:00,178.25,180.08,175.5,177.85,32158.0,178.25,180.08,175.5,177.85,32158.0
2020-05-19 10:00:00,177.83,180.78,177.47,180.78,68279.0,177.83,180.78,177.47,180.78,68279.0
2020-05-19 11:00:00,180.79,183.43,180.71,182.22,85669.0,180.79,183.43,180.71,182.22,85669.0
2020-05-19 12:00:00,182.37,182.98,180.45,181.08,41602.0,182.37,182.98,180.45,181.08,41602.0
2020-05-19 13:00:00,181.18,182.5,180.86,182.34,59170.0,181.18,182.5,180.86,182.34,59170.0
2020-05-19 14:00:00,182.39,182.61,180.26,180.26,52382.0,182.39,182.61,180.26,180.26,52382.0
2020-05-19 15:00:00,180.2,181.86,177.86,178.19,159454.0,180.2,181.86,177.86,178.19,159454.0
2020-05-20 09:30:00,179.79,184.87,179.79,182.43,38801.0,179.79,184.87,179.79,182.43,38801.0
2020-05-20 10:00:00,182.4,183.49,181.42,182.39,61005.0,182.4,183.49,181.42,182.39,61005.0
2020-05-20 11:00:00,182.47,184.54,181.06,184.39,82185.0,182.47,184.54,181.06,184.39,82185.0
2020-05-20 12:00:00,184.52,184.6,182.2,183.18,54262.0,184.52,184.6,182.2,183.18,54262.0
2020-05-20 13:00:00,183.33,183.33,181.72,183.0,37655.0,183.33,183.33,181.72,183.0,37655.0
2020-05-20 14:00:00,182.95,184.41,182.35,183.67,56218.0,182.95,184.41,182.35,183.67,56218.0
2020-05-20 15:00:00,183.56,184.11,182.46,184.11,119808.0,183.56,184.11,182.46,184.11,119808.0
2020-05-21 09:30:00,193.99,203.49,193.99,199.81,341533.0,193.99,203.49,193.99,199.81,341533.0
2020-05-21 10:00:00,200.34,201.54,194.46,196.18,138663.0,200.34,201.54,194.46,196.18,138663.0
2020-05-21 11:00:00,196.17,196.46,192.38,194.91,155901.0,196.17,196.46,192.38,194.91,155901.0
2020-05-21 12:00:00,194.78,199.4,194.78,198.64,160281.0,194.78,199.4,194.78,198.64,160281.0
2020-05-21 13:00:00,198.64,201.44,198.62,200.86,129318.0,198.64,201.44,198.62,200.86,129318.0
2020-05-21 14:00:00,200.86,203.61,200.51,200.69,158952.0,200.86,203.61,200.51,200.69,158952.0
2020-05-21 15:00:00,200.6,203.73,200.5,202.43,340937.0,200.6,203.73,200.5,202.43,340937.0
2020-05-22 09:30:00,197.78,202.0,197.18,200.91,48041.0,197.78,202.0,197.18,200.91,48041.0
2020-05-22 10:00:00,200.64,201.28,198.06,198.54,79789.0,200.64,201.28,198.06,198.54,79789.0
2020-05-22 11:00:00,198.61,199.29,197.68,198.98,118460.0,198.61,199.29,197.68,198.98,118460.0
2020-05-22 12:00:00,198.9,199.39,198.43,198.7,33203.0,198.9,199.39,198.43,198.7,33203.0
2020-05-22 13:00:00,198.78,199.77,198.68,199.69,33464.0,198.78,199.77,198.68,199.69,33464.0
2020-05-22 14:00:00,199.8,200.63,198.64,199.43,128621.0,199.8,200.63,198.64,199.43,128621.0
2020-05-22 15:00:00,199.38,202.91,199.18,202.7,120877.0,199.38,202.91,199.18,202.7,120877.0
2020-05-26 09:30:00,211.39,214.53,209.76,211.88,141327.0,211.39,214.53,209.76,211.88,141327.0
2020-05-26 10:00:00,211.88,213.69,209.24,210.34,167861.0,211.88,213.69,209.24,210.34,167861.0
2020-05-26 11:00:00,210.13,210.9,207.71,207.99,93231.0,210.13,210.9,207.71,207.99,93231.0
2020-05-26 12:00:00,208.05,208.78,206.55,207.3,87393.0,208.05,208.78,206.55,207.3,87393.0
2020-05-26 13:00:00,207.33,208.12,207.22,207.52,57274.0,207.33,208.12,207.22,207.52,57274.0
2020-05-26 14:00:00,207.36,208.03,206.6,206.81,92515.0,207.36,208.03,206.6,206.81,92515.0
2020-05-26 15:00:00,206.81,209.07,206.72,208.84,310058.0,206.81,209.07,206.72,208.84,310058.0
2020-05-27 09:30:00,211.0,214.52,206.79,207.99,148046.0,211.0,214.52,206.79,207.99,148046.0
2020-05-27 10:00:00,208.0,208.0,204.42,206.0,172069.0,208.0,208.0,204.42,206.0,172069.0
2020-05-27 11:00:00,205.92,207.89,205.9,207.61,128690.0,205.92,207.89,205.9,207.61,128690.0
2020-05-27 12:00:00,207.52,209.99,206.8,209.79,160527.0,207.52,209.99,206.8,209.79,160527.0
2020-05-27 13:00:00,209.76,210.09,206.6,208.55,70303.0,209.76,210.09,206.6,208.55,70303.0
2020-05-27 14:00:00,208.39,209.19,205.71,206.9,131604.0,208.39,209.19,205.71,206.9,131604.0
2020-05-27 15:00:00,206.96,210.89,205.98,210.26,222509.0,206.96,210.89,205.98,210.26,222509.0
2020-05-28 09:30:00,209.35,218.39,208.01,217.7,200851.0,209.35,218.39,208.01,217.7,200851.0
2020-05-28 10:00:00,217.68,219.32,215.5,217.64,314891.0,217.68,219.32,215.5,217.64,314891.0
2020-05-28 11:00:00,217.5,220.32,216.97,220.32,165969.0,217.5,220.32,216.97,220.32,165969.0
2020-05-28 12:00:00,220.32,223.58,219.97,221.69,180682.0,220.32,223.58,219.97,221.69,180682.0
2020-05-28 13:00:00,221.62,221.76,217.15,217.15,139395.0,221.62,221.76,217.15,217.15,139395.0
2020-05-28 14:00:00,217.44,220.2,216.71,218.32,167129.0,217.44,220.2,216.71,218.32,167129.0
2020-05-28 15:00:00,218.08,219.58,212.44,213.42,287286.0,218.08,219.58,212.44,213.42,287286.0
2020-05-29 09:30:00,212.5,214.8,209.26,210.64,98305.0,212.5,214.8,209.26,210.64,98305.0
2020-05-29 10:00:00,210.9,211.94,208.53,209.13,108643.0,210.9,211.94,208.53,209.13,108643.0
2020-05-29 11:00:00,209.14,209.51,207.21,208.9,115447.0,209.14,209.51,207.21,208.9,115447.0
2020-05-29 12:00:00,209.06,209.47,207.21,208.76,67893.0,209.06,209.47,207.21,208.76,67893.0
2020-05-29 13:00:00,208.61,208.76,207.27,207.64,48514.0,208.61,208.76,207.27,207.64,48514.0
2020-05-29 14:00:00,207.64,209.49,207.0,208.98,78010.0,207.64,209.49,207.0,208.98,78010.0
2020-05-29 15:00:00,209.85,210.52,207.4,209.9,181708.0,209.85,210.52,207.4,209.9,181708.0
2020-06-01 09:30:00,207.0,214.24,206.51,213.19,105721.0,207.0,214.24,206.51,213.19,105721.0
2020-06-01 10:00:00,213.27,213.55,209.73,209.95,154943.0,213.27,213.55,209.73,209.95,154943.0
2020-06-01 11:00:00,209.85,211.97,208.22,209.19,121995.0,209.85,211.97,208.22,209.19,121995.0
2020-06-01 12:00:00,209.26,210.9,208.55,209.18,92902.0,209.26,210.9,208.55,209.18,92902.0
2020-06-01 13:00:00,209.1,210.0,208.08,209.19,65749.0,209.1,210.0,208.08,209.19,65749.0
2020-06-01 14:00:00,209.14,209.16,208.09,208.13,107699.0,209.14,209.16,208.09,208.13,107699.0
2020-06-01 15:00:00,208.12,208.24,206.68,206.7,169068.0,208.12,208.24,206.68,206.7,169068.0
2020-06-02 09:30:00,208.93,211.16,206.83,208.06,106820.0,208.93,211.16,206.83,208.06,106820.0
2020-06-02 10:00:00,208.23,212.0,207.0,207.09,155413.0,208.23,212.0,207.0,207.09,155413.0
2020-06-02 11:00:00,207.09,209.57,206.03,209.24,93583.0,207.09,209.57,206.03,209.24,93583.0
2020-06-02 12:00:00,209.32,210.37,209.24,210.18,38929.0,209.32,210.37,209.24,210.18,38929.0
2020-06-02 13:00:00,210.19,210.94,209.92,210.53,30903.0,210.19,210.94,209.92,210.53,30903.0
2020-06-02 14:00:00,210.52,210.53,208.56,209.5,43540.0,210.52,210.53,208.56,209.5,43540.0
2020-06-02 15:00:00,209.44,212.69,209.15,212.07,142048.0,209.44,212.69,209.15,212.07,142048.0
2020-06-03 09:30:00,214.47,215.0,212.53,214.14,29792.0,214.47,215.0,212.53,214.14,29792.0
2020-06-03 10:00:00,213.95,218.87,213.93,217.83,119242.0,213.95,218.87,213.93,217.83,119242.0
2020-06-03 11:00:00,217.82,219.78,216.6,217.59,77526.0,217.82,219.78,216.6,217.59,77526.0
2020-06-03 12:00:00,217.62,217.91,216.47,217.79,53178.0,217.62,217.91,216.47,217.79,53178.0
2020-06-03 13:00:00,217.86,218.36,217.15,217.87,36722.0,217.86,218.36,217.15,217.87,36722.0
2020-06-03 14:00:00,218.0,218.41,217.52,218.28,52938.0,218.0,218.41,217.52,218.28,52938.0
2020-06-03 15:00:00,218.18,218.19,214.86,216.94,169171.0,218.18,218.19,214.86,216.94,169171.0
2020-06-04 09:30:00,214.83,216.69,214.41,216.51,72055.0,214.83,216.69,214.41,216.51,72055.0
2020-06-04 10:00:00,216.2,216.99,214.63,214.94,104391.0,216.2,216.99,214.63,214.94,104391.0
2020-06-04 11:00:00,214.94,214.94,210.24,210.78,163233.0,214.94,214.94,210.24,210.78,163233.0
2020-06-04 12:00:00,210.8,211.98,210.0,211.2,48169.0,210.8,211.98,210.0,211.2,48169.0
2020-06-04 13:00:00,211.17,213.62,210.55,212.36,45961.0,211.17,213.62,210.55,212.36,45961.0
2020-06-04 14:00:00,212.33,212.93,209.74,209.74,94514.0,212.33,212.93,209.74,209.74,94514.0
2020-06-04 15:00:00,209.57,210.21,208.7,210.06,119956.0,209.57,210.21,208.7,210.06,119956.0
2020-06-05 09:30:00,215.48,216.98,213.6,214.22,116934.0,215.48,216.98,213.6,214.22,116934.0
2020-06-05 10:00:00,214.21,215.42,210.89,214.62,96699.0,214.21,215.42,210.89,214.62,96699.0
2020-06-05 11:00:00,214.84,218.42,214.78,218.2,52636.0,214.84,218.42,214.78,218.2,52636.0
2020-06-05 12:00:00,218.34,219.55,216.67,219.31,58286.0,218.34,219.55,216.67,219.31,58286.0
2020-06-05 13:00:00,219.42,219.82,218.34,218.81,57206.0,219.42,219.82,218.34,218.81,57206.0
2020-06-05 14:00:00,218.8,219.31,216.94,217.05,86264.0,218.8,219.31,216.94,217.05,86264.0
2020-06-05 15:00:00,217.06,218.07,214.73,215.99,156969.0,217.06,218.07,214.73,215.99,156969.0
2020-06-08 09:30:00,216.22,218.11,215.66,216.23,96778.0,216.22,218.11,215.66,216.23,96778.0
2020-06-08 10:00:00,216.17,217.88,214.39,214.39,102071.0,216.17,217.88,214.39,214.39,102071.0
2020-06-08 11:00:00,214.37,214.79,213.02,214.49,107353.0,214.37,214.79,213.02,214.49,107353.0
2020-06-08 12:00:00,214.48,215.18,214.08,214.15,55540.0,214.48,215.18,214.08,214.15,55540.0
2020-06-08 13:00:00,214.16,214.24,212.57,213.56,83829.0,214.16,214.24,212.57,213.56,83829.0
2020-06-08 14:00:00,213.56,213.93,212.25,212.87,60822.0,213.56,213.93,212.25,212.87,60822.0
2020-06-08 15:00:00,212.85,214.38,212.6,214.14,149631.0,212.85,214.38,212.6,214.14,149631.0
2020-06-09 09:30:00,210.76,211.89,208.65,209.66,45785.0,210.76,211.89,208.65,209.66,45785.0
2020-06-09 10:00:00,209.76,211.42,208.91,210.14,43211.0,209.76,211.42,208.91,210.14,43211.0
2020-06-09 11:00:00,210.0,211.11,210.0,211.05,41379.0,210.0,211.11,210.0,211.05,41379.0
2020-06-09 12:00:00,211.07,213.44,210.77,213.11,52013.0,211.07,213.44,210.77,213.11,52013.0
2020-06-09 13:00:00,212.97,215.14,212.96,213.55,55053.0,212.97,215.14,212.96,213.55,55053.0
2020-06-09 14:00:00,213.68,213.73,212.0,213.23,31222.0,213.68,213.73,212.0,213.23,31222.0
2020-06-09 15:00:00,213.29,214.27,212.4,212.49,98856.0,213.29,214.27,212.4,212.49,98856.0
2020-06-10 09:30:00,212.6,212.66,208.01,209.74,62590.0,212.6,212.66,208.01,209.74,62590.0
2020-06-10 10:00:00,209.63,211.89,209.0,211.61,100606.0,209.63,211.89,209.0,211.61,100606.0
2020-06-10 11:00:00,211.66,212.27,210.89,212.27,34880.0,211.66,212.27,210.89,212.27,34880.0
2020-06-10 12:00:00,212.51,213.84,211.51,213.71,40028.0,212.51,213.84,211.51,213.71,40028.0
2020-06-10 13:00:00,213.77,213.87,212.88,213.25,49411.0,213.77,213.87,212.88,213.25,49411.0
2020-06-10 14:00:00,213.15,215.3,211.48,212.66,108515.0,213.15,215.3,211.48,212.66,108515.0
2020-06-10 15:00:00,212.57,213.41,211.76,211.99,151030.0,212.57,213.41,211.76,211.99,151030.0
2020-06-11 09:30:00,203.4,208.37,200.26,207.53,118475.0,203.4,208.37,200.26,207.53,118475.0
2020-06-11 10:00:00,207.72,208.39,205.06,205.31,59909.0,207.72,208.39,205.06,205.31,59909.0
2020-06-11 11:00:00,205.16,206.04,204.55,205.53,63499.0,205.16,206.04,204.55,205.53,63499.0
2020-06-11 12:00:00,205.55,205.55,202.73,202.95,59776.0,205.55,205.55,202.73,202.95,59776.0
2020-06-11 13:00:00,203.06,205.45,203.06,205.36,55980.0,203.06,205.45,203.06,205.36,55980.0
2020-06-11 14:00:00,205.4,206.52,203.42,203.86,72050.0,205.4,206.52,203.42,203.86,72050.0
2020-06-11 15:00:00,203.71,204.48,201.56,203.25,160294.0,203.71,204.48,201.56,203.25,160294.0
2020-06-12 09:30:00,209.45,211.18,204.17,204.74,36097.0,209.45,211.18,204.17,204.74,36097.0
2020-06-12 10:00:00,205.1,207.02,202.44,202.72,44984.0,205.1,207.02,202.44,202.72,44984.0
2020-06-12 11:00:00,202.81,204.13,200.61,204.13,62941.0,202.81,204.13,200.61,204.13,62941.0
2020-06-12 12:00:00,204.22,204.58,202.84,203.84,59669.0,204.22,204.58,202.84,203.84,59669.0
2020-06-12 13:00:00,203.79,204.08,198.45,198.45,82382.0,203.79,204.08,198.45,198.45,82382.0
2020-06-12 14:00:00,198.47,201.62,198.46,200.99,41441.0,198.47,201.62,198.46,200.99,41441.0
2020-06-12 15:00:00,201.54,205.04,200.98,203.7,191784.0,201.54,205.04,200.98,203.7,191784.0
2020-06-15 09:30:00,197.0,201.77,195.0,200.07,97083.0,197.0,201.77,195.0,200.07,97083.0
2020-06-15 10:00:00,200.29,202.5,199.67,201.93,52829.0,200.29,202.5,199.67,201.93,52829.0
2020-06-15 11:00:00,201.96,204.67,200.79,201.68,103125.0,201.96,204.67,200.79,201.68,103125.0
2020-06-15 12:00:00,200.98,202.74,200.68,202.7,57325.0,200.98,202.74,200.68,202.7,57325.0
2020-06-15 13:00:00,202.71,203.8,201.11,201.18,57638.0,202.71,203.8,201.11,201.18,57638.0
2020-06-15 14:00:00,201.12,204.76,201.12,204.44,56015.0,201.12,204.76,201.12,204.44,56015.0
2020-06-15 15:00:00,204.41,206.18,204.4,205.97,188055.0,204.41,206.18,204.4,205.97,188055.0
2020-06-16 09:30:00,214.74,217.77,210.82,211.46,72038.0,214.74,217.77,210.82,211.46,72038.0
2020-06-16 10:00:00,211.51,212.38,207.26,207.26,56996.0,211.51,212.38,207.26,207.26,56996.0
2020-06-16 11:00:00,207.45,213.77,206.06,212.87,56889.0,207.45,213.77,206.06,212.87,56889.0
2020-06-16 12:00:00,212.74,214.07,212.17,212.74,60934.0,212.74,214.07,212.17,212.74,60934.0
2020-06-16 13:00:00,212.75,213.07,211.35,211.82,55565.0,212.75,213.07,211.35,211.82,55565.0
2020-06-16 14:00:00,211.69,212.78,210.99,212.15,61796.0,211.69,212.78,210.99,212.15,61796.0
2020-06-16 15:00:00,212.09,213.74,211.72,213.74,155661.0,212.09,213.74,211.72,213.74,155661.0
2020-06-17 09:30:00,213.6,214.44,211.67,213.21,29401.0,213.6,214.44,211.67,213.21,29401.0
2020-06-17 10:00:00,213.16,214.34,212.67,213.73,47775.0,213.16,214.34,212.67,213.73,47775.0
2020-06-17 11:00:00,214.0,215.16,213.75,214.15,38958.0,214.0,215.16,213.75,214.15,38958.0
2020-06-17 12:00:00,214.06,214.13,213.22,213.7,47444.0,214.06,214.13,213.22,213.7,47444.0
2020-06-17 13:00:00,213.84,215.06,213.83,214.69,30812.0,213.84,215.06,213.83,214.69,30812.0
2020-06-17 14:00:00,214.42,215.42,213.87,214.85,42326.0,214.42,215.42,213.87,214.85,42326.0
2020-06-17 15:00:00,214.22,214.24,212.11,212.48,100993.0,214.22,214.24,212.11,212.48,100993.0
2020-06-18 09:30:00,209.07,210.93,208.3,210.14,23076.0,209.07,210.93,208.3,210.14,23076.0
2020-06-18 10:00:00,210.43,212.5,210.27,211.02,33412.0,210.43,212.5,210.27,211.02,33412.0
2020-06-18 11:00:00,210.99,211.35,209.68,210.15,67087.0,210.99,211.35,209.68,210.15,67087.0
2020-06-18 12:00:00,210.24,210.73,209.67,210.54,33240.0,210.24,210.73,209.67,210.54,33240.0
2020-06-18 13:00:00,210.56,211.31,210.1,210.28,42049.0,210.56,211.31,210.1,210.28,42049.0
2020-06-18 14:00:00,210.23,210.26,208.76,209.14,52183.0,210.23,210.26,208.76,209.14,52183.0
2020-06-18 15:00:00,209.07,210.14,208.75,209.06,124434.0,209.07,210.14,208.75,209.06,124434.0
2020-06-19 09:30:00,213.34,214.0,210.84,212.34,31270.0,213.34,214.0,210.84,212.34,31270.0
2020-06-19 10:00:00,212.44,213.13,211.34,211.46,53636.0,212.44,213.13,211.34,211.46,53636.0
2020-06-19 11:00:00,211.61,212.7,210.83,211.81,67959.0,211.61,212.7,210.83,211.81,67959.0
2020-06-19 12:00:00,211.73,211.8,206.48,208.5,123055.0,211.73,211.8,206.48,208.5,123055.0
2020-06-19 13:00:00,208.39,208.64,205.69,205.86,106042.0,208.39,208.64,205.69,205.86,106042.0
2020-06-19 14:00:00,205.91,206.64,204.72,206.3,64619.0,205.91,206.64,204.72,206.3,64619.0
2020-06-19 15:00:00,206.33,207.88,206.02,206.77,148315.0,206.33,207.88,206.02,206.77,148315.0
2020-06-22 09:30:00,204.73,206.09,202.98,204.06,22305.0,204.73,206.09,202.98,204.06,22305.0
2020-06-22 10:00:00,203.96,204.96,202.94,203.03,38198.0,203.96,204.96,202.94,203.03,38198.0
2020-06-22 11:00:00,202.92,203.32,201.11,201.48,43901.0,202.92,203.32,201.11,201.48,43901.0
2020-06-22 12:00:00,201.52,206.94,201.35,206.46,72717.0,201.52,206.94,201.35,206.46,72717.0
2020-06-22 13:00:00,206.46,207.0,204.79,204.94,38522.0,206.46,207.0,204.79,204.94,38522.0
2020-06-22 14:00:00,204.98,205.31,203.79,205.3,48130.0,204.98,205.31,203.79,205.3,48130.0
2020-06-22 15:00:00,205.31,205.82,203.34,204.81,90208.0,205.31,205.82,203.34,204.81,90208.0
2020-06-23 09:30:00,207.15,209.95,206.45,209.95,60866.0,207.15,209.95,206.45,209.95,60866.0
2020-06-23 10:00:00,209.78,211.62,208.81,209.15,90717.0,209.78,211.62,208.81,209.15,90717.0
2020-06-23 11:00:00,209.16,211.39,208.57,211.39,67321.0,209.16,211.39,208.57,211.39,67321.0
2020-06-23 12:00:00,211.41,211.86,210.04,210.6,40665.0,211.41,211.86,210.04,210.6,40665.0
2020-06-23 13:00:00,210.57,211.23,210.57,210.95,22824.0,210.57,211.23,210.57,210.95,22824.0
2020-06-23 14:00:00,210.97,210.97,209.67,209.78,47996.0,210.97,210.97,209.67,209.78,47996.0
2020-06-23 15:00:00,209.78,210.36,208.56,209.45,121977.0,209.78,210.36,208.56,209.45,121977.0
2020-06-24 09:30:00,206.12,207.72,204.57,205.12,41112.0,206.12,207.72,204.57,205.12,41112.0
2020-06-24 10:00:00,205.3,205.56,202.59,202.98,61837.0,205.3,205.56,202.59,202.98,61837.0
2020-06-24 11:00:00,202.76,203.1,199.65,201.38,95027.0,202.76,203.1,199.65,201.38,95027.0
2020-06-24 12:00:00,201.46,204.01,201.12,203.98,46095.0,201.46,204.01,201.12,203.98,46095.0
2020-06-24 13:00:00,203.97,204.68,202.91,203.01,32365.0,203.97,204.68,202.91,203.01,32365.0
2020-06-24 14:00:00,203.1,204.56,202.94,203.25,54038.0,203.1,204.56,202.94,203.25,54038.0
2020-06-24 15:00:00,203.3,204.99,202.97,203.58,129380.0,203.3,204.99,202.97,203.58,129380.0
2020-06-25 09:30:00,201.78,202.4,199.88,201.24,41358.0,201.78,202.4,199.88,201.24,41358.0
2020-06-25 10:00:00,201.4,203.71,200.68,201.17,87391.0,201.4,203.71,200.68,201.17,87391.0
2020-06-25 11:00:00,201.17,201.88,199.24,201.46,162060.0,201.17,201.88,199.24,201.46,162060.0
2020-06-25 12:00:00,201.47,202.52,201.36,202.31,31375.0,201.47,202.52,201.36,202.31,31375.0
2020-06-25 13:00:00,202.34,202.59,201.87,202.49,28002.0,202.34,202.59,201.87,202.49,28002.0
2020-06-25 14:00:00,202.49,203.71,202.4,203.01,63788.0,202.49,203.71,202.4,203.01,63788.0
2020-06-25 15:00:00,202.95,204.86,202.64,204.51,130127.0,202.95,204.86,202.64,204.51,130127.0
2020-06-26 09:30:00,203.72,207.44,203.72,205.75,33971.0,203.72,207.44,203.72,205.75,33971.0
2020-06-26 10:00:00,206.45,206.45,200.25,200.25,78144.0,206.45,206.45,200.25,200.25,78144.0
2020-06-26 11:00:00,200.47,201.31,199.86,200.71,63413.0,200.47,201.31,199.86,200.71,63413.0
2020-06-26 12:00:00,200.6,200.6,198.37,198.93,47804.0,200.6,200.6,198.37,198.93,47804.0
2020-06-26 13:00:00,198.87,200.14,196.32,196.32,112725.0,198.87,200.14,196.32,196.32,112725.0
2020-06-26 14:00:00,196.17,196.81,194.81,195.27,104443.0,196.17,196.81,194.81,195.27,104443.0
2020-06-26 15:00:00,195.22,198.03,194.13,194.27,301535.0,195.22,198.03,194.13,194.27,301535.0
2020-06-29 09:30:00,195.6,197.08,190.96,193.8,91853.0,195.6,197.08,190.96,193.8,91853.0
2020-06-29 10:00:00,193.8,198.88,193.26,197.28,167714.0,193.8,198.88,193.26,197.28,167714.0
2020-06-29 11:00:00,197.39,198.87,196.46,196.65,58987.0,197.39,198.87,196.46,196.65,58987.0
2020-06-29 12:00:00,196.88,199.99,196.59,198.77,47911.0,196.88,199.99,196.59,198.77,47911.0
2020-06-29 13:00:00,198.84,200.37,198.64,198.65,65335.0,198.84,200.37,198.64,198.65,65335.0
2020-06-29 14:00:00,198.8,199.38,197.64,198.92,97297.0,198.8,199.38,197.64,198.92,97297.0
2020-06-29 15:00:00,198.88,198.88,196.93,198.04,173946.0,198.88,198.88,196.93,198.04,173946.0
2020-06-30 09:30:00,196.79,197.7,195.29,196.71,70789.0,196.79,197.7,195.29,196.71,70789.0
2020-06-30 10:00:00,196.23,198.02,195.0,197.43,65276.0,196.23,198.02,195.0,197.43,65276.0
2020-06-30 11:00:00,197.55,197.55,194.58,195.18,37110.0,197.55,197.55,194.58,195.18,37110.0
2020-06-30 12:00:00,195.13,196.64,195.13,195.68,57135.0,195.13,196.64,195.13,195.68,57135.0
2020-06-30 13:00:00,195.66,195.94,193.34,194.78,72237.0,195.66,195.94,193.34,194.78,72237.0
2020-06-30 14:00:00,194.63,195.64,193.69,195.47,49636.0,194.63,195.64,193.69,195.47,49636.0
2020-06-30 15:00:00,195.59,197.41,194.87,197.07,184343.0,195.59,197.41,194.87,197.07,184343.0
2020-07-01 09:30:00,196.92,202.0,196.4,198.99,47518.0,196.92,202.0,196.4,198.99,47518.0
2020-07-01 10:00:00,199.44,202.65,198.79,198.94,37673.0,199.44,202.65,198.79,198.94,37673.0
2020-07-01 11:00:00,198.65,198.74,195.67,197.63,38779.0,198.65,198.74,195.67,197.63,38779.0
2020-07-01 12:00:00,197.76,198.31,196.91,197.43,40469.0,197.76,198.31,196.91,197.43,40469.0
2020-07-01 13:00:00,197.43,197.43,195.11,196.19,44177.0,197.43,197.43,195.11,196.19,44177.0
2020-07-01 14:00:00,196.23,197.17,195.49,196.69,24994.0,196.23,197.17,195.49,196.69,24994.0
2020-07-01 15:00:00,196.78,197.02,195.71,195.72,130692.0,196.78,197.02,195.71,195.72,130692.0
2020-07-02 09:30:00,199.74,200.0,196.61,198.02,51283.0,199.74,200.0,196.61,198.02,51283.0
2020-07-02 10:00:00,197.81,199.07,195.08,195.08,62615.0,197.81,199.07,195.08,195.08,62615.0
2020-07-02 11:00:00,195.19,196.98,192.66,195.84,56851.0,195.19,196.98,192.66,195.84,56851.0
2020-07-02 12:00:00,195.94,196.01,194.41,195.08,32844.0,195.94,196.01,194.41,195.08,32844.0
2020-07-02 13:00:00,194.97,195.23,193.95,194.02,39543.0,194.97,195.23,193.95,194.02,39543.0
2020-07-02 14:00:00,193.86,195.2,193.49,195.11,54850.0,193.86,195.2,193.49,195.11,54850.0
2020-07-02 15:00:00,195.05,195.44,191.74,192.3,179488.0,195.05,195.44,191.74,192.3,179488.0
2020-07-06 09:30:00,195.24,196.88,194.12,196.55,42365.0,195.24,196.88,194.12,196.55,42365.0
2020-07-06 10:00:00,196.6,196.83,193.74,194.85,79604.0,196.6,196.83,193.74,194.85,79604.0
2020-07-06 11:00:00,194.86,194.94,191.59,191.7,50005.0,194.86,194.94,191.59,191.7,50005.0
2020-07-06 12:00:00,191.64,192.57,191.0,192.13,92119.0,191.64,192.57,191.0,192.13,92119.0
2020-07-06 13:00:00,192.22,193.88,191.88,193.67,41430.0,192.22,193.88,191.88,193.67,41430.0
2020-07-06 14:00:00,193.66,193.66,191.84,192.71,48112.0,193.66,193.66,191.84,192.71,48112.0
2020-07-06 15:00:00,192.66,193.45,191.89,193.12,106377.0,192.66,193.45,191.89,193.12,106377.0
2020-07-07 09:30:00,191.26,191.72,187.02,187.37,35822.0,191.26,191.72,187.02,187.37,35822.0
2020-07-07 10:00:00,187.03,188.24,186.1,186.78,115807.0,187.03,188.24,186.1,186.78,115807.0
2020-07-07 11:00:00,186.78,187.35,185.12,185.54,74265.0,186.78,187.35,185.12,185.54,74265.0
2020-07-07 12:00:00,185.59,185.65,184.75,184.94,46052.0,185.59,185.65,184.75,184.94,46052.0
2020-07-07 13:00:00,184.85,185.6,184.08,185.41,59108.0,184.85,185.6,184.08,185.41,59108.0
2020-07-07 14:00:00,185.34,185.95,184.55,184.85,54657.0,185.34,185.95,184.55,184.85,54657.0
2020-07-07 15:00:00,184.87,184.87,182.6,183.16,176795.0,184.87,184.87,182.6,183.16,176795.0
2020-07-08 09:30:00,182.0,183.62,178.6,181.77,101477.0,182.0,183.62,178.6,181.77,101477.0
2020-07-08 10:00:00,181.7,184.09,181.68,184.09,107353.0,181.7,184.09,181.68,184.09,107353.0
2020-07-08 11:00:00,184.18,184.18,180.92,182.98,93890.0,184.18,184.18,180.92,182.98,93890.0
2020-07-08 12:00:00,183.02,183.55,182.11,183.55,83595.0,183.02,183.55,182.11,183.55,83595.0
2020-07-08 13:00:00,183.61,183.72,181.81,181.94,51884.0,183.61,183.72,181.81,181.94,51884.0
2020-07-08 14:00:00,181.75,182.25,181.06,182.14,70918.0,181.75,182.25,181.06,182.14,70918.0
2020-07-08 15:00:00,182.25,184.57,181.89,183.43,236322.0,182.25,184.57,181.89,183.43,236322.0
2020-07-09 09:30:00,183.53,184.75,177.54,179.92,64301.0,183.53,184.75,177.54,179.92,64301.0
2020-07-09 10:00:00,179.98,180.1,176.21,176.26,68459.0,179.98,180.1,176.21,176.26,68459.0
2020-07-09 11:00:00,176.06,177.95,174.39,177.71,70834.0,176.06,177.95,174.39,177.71,70834.0
2020-07-09 12:00:00,177.59,178.92,176.95,178.8,25886.0,177.59,178.92,176.95,178.8,25886.0
2020-07-09 13:00:00,178.7,180.34,178.7,179.24,48691.0,178.7,180.34,178.7,179.24,48691.0
2020-07-09 14:00:00,179.11,180.38,179.0,180.25,44312.0,179.11,180.38,179.0,180.25,44312.0
2020-07-09 15:00:00,180.25,180.49,178.39,178.9,134941.0,180.25,180.49,178.39,178.9,134941.0
2020-07-10 09:30:00,178.18,180.71,177.47,179.33,43721.0,178.18,180.71,177.47,179.33,43721.0
2020-07-10 10:00:00,178.98,181.91,178.62,181.07,40723.0,178.98,181.91,178.62,181.07,40723.0
2020-07-10 11:00:00,181.08,181.34,179.62,180.5,56444.0,181.08,181.34,179.62,180.5,56444.0
2020-07-10 12:00:00,180.5,181.37,178.77,179.42,47397.0,180.5,181.37,178.77,179.42,47397.0
2020-07-10 13:00:00,179.44,179.75,178.28,178.88,68443.0,179.44,179.75,178.28,178.88,68443.0
2020-07-10 14:00:00,178.89,179.28,176.76,176.83,76485.0,178.89,179.28,176.76,176.83,76485.0
2020-07-10 15:00:00,176.8,178.69,176.62,178.56,260859.0,176.8,178.69,176.62,178.56,260859.0
2020-07-13 09:30:00,181.17,181.3,177.16,177.23,57018.0,181.17,181.3,177.16,177.23,57018.0
2020-07-13 10:00:00,177.26,179.55,176.32,177.12,48882.0,177.26,179.55,176.32,177.12,48882.0
2020-07-13 11:00:00,177.25,177.83,175.28,177.51,53833.0,177.25,177.83,175.28,177.51,53833.0
2020-07-13 12:00:00,177.56,178.01,176.64,177.81,79509.0,177.56,178.01,176.64,177.81,79509.0
2020-07-13 13:00:00,177.89,180.0,177.43,179.53,82367.0,177.89,180.0,177.43,179.53,82367.0
2020-07-13 14:00:00,179.52,180.16,178.78,179.59,94152.0,179.52,180.16,178.78,179.59,94152.0
2020-07-13 15:00:00,179.59,179.59,174.49,175.09,179585.0,179.59,179.59,174.49,175.09,179585.0
2020-07-14 09:30:00,173.49,174.89,172.0,173.85,44779.0,173.49,174.89,172.0,173.85,44779.0
2020-07-14 10:00:00,173.7,174.29,171.72,173.46,54755.0,173.7,174.29,171.72,173.46,54755.0
2020-07-14 11:00:00,173.44,173.57,171.68,172.66,58020.0,173.44,173.57,171.68,172.66,58020.0
2020-07-14 12:00:00,172.45,172.84,171.48,171.5,59635.0,172.45,172.84,171.48,171.5,59635.0
2020-07-14 13:00:00,171.45,171.89,169.79,171.14,126286.0,171.45,171.89,169.79,171.14,126286.0
2020-07-14 14:00:00,170.87,171.54,170.23,170.54,65364.0,170.87,171.54,170.23,170.54,65364.0
2020-07-14 15:00:00,170.55,171.72,168.46,171.25,230909.0,170.55,171.72,168.46,171.25,230909.0
2020-07-15 09:30:00,177.36,181.39,175.94,179.97,131525.0,177.36,181.39,175.94,179.97,131525.0
2020-07-15 10:00:00,180.05,180.26,177.54,179.98,92473.0,180.05,180.26,177.54,179.98,92473.0
2020-07-15 11:00:00,180.08,180.08,178.17,178.4,109789.0,180.08,180.08,178.17,178.4,109789.0
2020-07-15 12:00:00,178.35,179.66,176.92,178.52,73009.0,178.35,179.66,176.92,178.52,73009.0
2020-07-15 13:00:00,178.52,179.78,178.03,179.78,83988.0,178.52,179.78,178.03,179.78,83988.0
2020-07-15 14:00:00,179.74,181.1,179.39,180.34,115202.0,179.74,181.1,179.39,180.34,115202.0
2020-07-15 15:00:00,180.3,182.58,180.29,181.44,202984.0,180.3,182.58,180.29,181.44,202984.0
2020-07-16 09:30:00,180.69,188.04,180.49,186.51,109481.0,180.69,188.04,180.49,186.51,109481.0
2020-07-16 10:00:00,186.31,186.89,184.38,185.43,81084.0,186.31,186.89,184.38,185.43,81084.0
2020-07-16 11:00:00,185.5,188.39,184.32,188.3,95661.0,185.5,188.39,184.32,188.3,95661.0
2020-07-16 12:00:00,188.06,189.12,187.5,188.93,93448.0,188.06,189.12,187.5,188.93,93448.0
2020-07-16 13:00:00,189.0,190.73,188.99,189.69,102992.0,189.0,190.73,188.99,189.69,102992.0
2020-07-16 14:00:00,189.84,190.17,188.49,188.57,72751.0,189.84,190.17,188.49,188.57,72751.0
2020-07-16 15:00:00,188.55,191.07,188.34,190.14,243556.0,188.55,191.07,188.34,190.14,243556.0
2020-07-17 09:30:00,190.54,191.17,188.92,190.0,71543.0,190.54,191.17,188.92,190.0,71543.0
2020-07-17 10:00:00,190.03,190.63,188.9,190.27,139853.0,190.03,190.63,188.9,190.27,139853.0
2020-07-17 11:00:00,190.59,193.85,190.45,193.53,68187.0,190.59,193.85,190.45,193.53,68187.0
2020-07-17 12:00:00,193.59,193.68,192.4,193.06,105105.0,193.59,193.68,192.4,193.06,105105.0
2020-07-17 13:00:00,192.99,194.86,192.84,194.84,75572.0,192.99,194.86,192.84,194.84,75572.0
2020-07-17 14:00:00,194.85,195.27,193.59,194.32,84118.0,194.85,195.27,193.59,194.32,84118.0
2020-07-17 15:00:00,194.25,194.41,192.48,192.48,132997.0,194.25,194.41,192.48,192.48,132997.0
2020-07-20 09:30:00,191.96,193.4,187.4,188.15,66020.0,191.96,193.4,187.4,188.15,66020.0
2020-07-20 10:00:00,188.14,189.38,187.84,188.22,46368.0,188.14,189.38,187.84,188.22,46368.0
2020-07-20 11:00:00,188.38,189.25,187.9,188.36,57900.0,188.38,189.25,187.9,188.36,57900.0
2020-07-20 12:00:00,188.28,189.08,187.71,187.96,40096.0,188.28,189.08,187.71,187.96,40096.0
2020-07-20 13:00:00,188.06,188.51,187.42,188.16,46437.0,188.06,188.51,187.42,188.16,46437.0
2020-07-20 14:00:00,188.23,188.71,187.73,188.29,29419.0,188.23,188.71,187.73,188.29,29419.0
2020-07-20 15:00:00,188.22,188.81,187.73,187.85,91719.0,188.22,188.81,187.73,187.85,91719.0
2020-07-21 09:30:00,189.14,190.0,188.2,188.56,39478.0,189.14,190.0,188.2,188.56,39478.0
2020-07-21 10:00:00,188.64,188.64,184.59,186.09,62321.0,188.64,188.64,184.59,186.09,62321.0
2020-07-21 11:00:00,186.15,188.43,186.04,187.76,36876.0,186.15,188.43,186.04,187.76,36876.0
2020-07-21 12:00:00,187.82,190.46,187.32,189.7,56056.0,187.82,190.46,187.32,189.7,56056.0
2020-07-21 13:00:00,189.69,190.1,188.78,189.07,39615.0,189.69,190.1,188.78,189.07,39615.0
2020-07-21 14:00:00,189.07,189.43,188.6,189.35,45599.0,189.07,189.43,188.6,189.35,45599.0
2020-07-21 15:00:00,189.35,190.21,188.91,189.71,133528.0,189.35,190.21,188.91,189.71,133528.0
2020-07-22 09:30:00,188.15,190.44,187.24,189.04,20862.0,188.15,190.44,187.24,189.04,20862.0
2020-07-22 10:00:00,189.38,190.49,188.6,189.61,22535.0,189.38,190.49,188.6,189.61,22535.0
2020-07-22 11:00:00,189.68,189.93,188.55,188.64,25731.0,189.68,189.93,188.55,188.64,25731.0
2020-07-22 12:00:00,188.66,188.71,187.41,187.45,33504.0,188.66,188.71,187.41,187.45,33504.0
2020-07-22 13:00:00,187.48,188.25,187.39,187.51,50586.0,187.48,188.25,187.39,187.51,50586.0
2020-07-22 14:00:00,187.55,188.01,185.64,186.52,59250.0,187.55,188.01,185.64,186.52,59250.0
2020-07-22 15:00:00,186.56,188.73,186.56,188.41,125164.0,186.56,188.73,186.56,188.41,125164.0
2020-07-23 09:30:00,189.21,190.44,188.32,189.52,30193.0,189.21,190.44,188.32,189.52,30193.0
2020-07-23 10:00:00,189.58,189.73,187.87,188.08,30726.0,189.58,189.73,187.87,188.08,30726.0
2020-07-23 11:00:00,188.19,190.73,188.19,190.69,31754.0,188.19,190.73,188.19,190.69,31754.0
2020-07-23 12:00:00,190.75,191.06,189.17,189.17,44961.0,190.75,191.06,189.17,189.17,44961.0
2020-07-23 13:00:00,189.02,189.22,186.94,187.3,14775.0,189.02,189.22,186.94,187.3,14775.0
2020-07-23 14:00:00,187.35,188.06,186.33,187.4,50564.0,187.35,188.06,186.33,187.4,50564.0
2020-07-23 15:00:00,187.5,187.81,186.57,187.52,137343.0,187.5,187.81,186.57,187.52,137343.0
2020-07-24 09:30:00,186.03,188.61,186.03,187.63,13039.0,186.03,188.61,186.03,187.63,13039.0
2020-07-24 10:00:00,188.1,188.29,185.97,187.75,43380.0,188.1,188.29,185.97,187.75,43380.0
2020-07-24 11:00:00,187.78,189.09,187.7,189.03,45308.0,187.78,189.09,187.7,189.03,45308.0
2020-07-24 12:00:00,189.14,189.19,187.48,187.78,59854.0,189.14,189.19,187.48,187.78,59854.0
2020-07-24 13:00:00,187.71,188.23,187.29,187.74,38819.0,187.71,188.23,187.29,187.74,38819.0
2020-07-24 14:00:00,187.84,188.36,187.63,188.03,38661.0,187.84,188.36,187.63,188.03,38661.0
2020-07-24 15:00:00,187.99,188.38,186.76,186.82,114501.0,187.99,188.38,186.76,186.82,114501.0
2020-07-27 09:30:00,186.62,186.62,184.0,184.31,21638.0,186.62,186.62,184.0,184.31,21638.0
2020-07-27 10:00:00,184.24,186.1,183.32,185.5,33754.0,184.24,186.1,183.32,185.5,33754.0
2020-07-27 11:00:00,185.39,185.71,182.81,184.38,18954.0,185.39,185.71,182.81,184.38,18954.0
2020-07-27 12:00:00,184.44,185.18,184.36,184.92,26823.0,184.44,185.18,184.36,184.92,26823.0
2020-07-27 13:00:00,184.83,184.91,183.2,183.2,13200.0,184.83,184.91,183.2,183.2,13200.0
2020-07-27 14:00:00,183.2,183.83,182.96,183.31,43659.0,183.2,183.83,182.96,183.31,43659.0
2020-07-27 15:00:00,183.4,184.08,182.67,183.51,142026.0,183.4,184.08,182.67,183.51,142026.0
2020-07-28 09:30:00,183.93,185.31,183.16,184.03,17386.0,183.93,185.31,183.16,184.03,17386.0
2020-07-28 10:00:00,184.19,184.67,183.58,184.35,40965.0,184.19,184.67,183.58,184.35,40965.0
2020-07-28 11:00:00,184.43,185.93,183.69,185.42,39210.0,184.43,185.93,183.69,185.42,39210.0
2020-07-28 12:00:00,185.35,185.39,183.9,184.12,29435.0,185.35,185.39,183.9,184.12,29435.0
2020-07-28 13:00:00,184.22,184.3,182.96,183.37,23074.0,184.22,184.3,182.96,183.37,23074.0
2020-07-28 14:00:00,183.43,184.35,182.94,182.99,44225.0,183.43,184.35,182.94,182.99,44225.0
2020-07-28 15:00:00,183.02,183.32,182.23,182.34,85379.0,183.02,183.32,182.23,182.34,85379.0
2020-07-29 09:30:00,183.36,185.72,183.36,185.25,35332.0,183.36,185.72,183.36,185.25,35332.0
2020-07-29 10:00:00,185.18,186.18,184.91,186.16,59407.0,185.18,186.18,184.91,186.16,59407.0
2020-07-29 11:00:00,186.1,186.9,185.5,186.66,32093.0,186.1,186.9,185.5,186.66,32093.0
2020-07-29 12:00:00,186.6,186.66,186.11,186.56,29014.0,186.6,186.66,186.11,186.56,29014.0
2020-07-29 13:00:00,186.59,186.59,185.8,186.24,22543.0,186.59,186.59,185.8,186.24,22543.0
2020-07-29 14:00:00,186.35,186.65,186.23,186.45,68962.0,186.35,186.65,186.23,186.45,68962.0
2020-07-29 15:00:00,186.55,187.07,185.87,186.53,172277.0,186.55,187.07,185.87,186.53,172277.0
2020-07-30 09:30:00,184.47,186.33,183.62,184.2,27824.0,184.47,186.33,183.62,184.2,27824.0
2020-07-30 10:00:00,183.59,185.01,182.66,184.61,39205.0,183.59,185.01,182.66,184.61,39205.0
2020-07-30 11:00:00,184.69,187.88,184.68,187.02,91268.0,184.69,187.88,184.68,187.02,91268.0
2020-07-30 12:00:00,187.09,188.29,186.31,188.24,49177.0,187.09,188.29,186.31,188.24,49177.0
2020-07-30 13:00:00,188.24,188.66,187.68,188.34,43353.0,188.24,188.66,187.68,188.34,43353.0
2020-07-30 14:00:00,188.37,188.99,187.99,188.22,64183.0,188.37,188.99,187.99,188.22,64183.0
2020-07-30 15:00:00,188.26,188.68,187.41,187.51,180077.0,188.26,188.68,187.41,187.51,180077.0
2020-07-31 09:30:00,187.58,189.99,185.38,187.05,33423.0,187.58,189.99,185.38,187.05,33423.0
2020-07-31 10:00:00,186.76,186.87,185.56,186.76,34077.0,186.76,186.87,185.56,186.76,34077.0
2020-07-31 11:00:00,186.99,187.71,186.3,187.45,25239.0,186.99,187.71,186.3,187.45,25239.0
2020-07-31 12:00:00,187.38,187.62,186.08,186.5,156013.0,187.38,187.62,186.08,186.5,156013.0
2020-07-31 13:00:00,186.42,187.4,186.11,186.94,26023.0,186.42,187.4,186.11,186.94,26023.0
2020-07-31 14:00:00,186.76,187.39,186.65,187.11,37164.0,186.76,187.39,186.65,187.11,37164.0
2020-07-31 15:00:00,187.21,188.08,186.66,188.04,140549.0,187.21,188.08,186.66,188.04,140549.0
2020-08-03 09:30:00,187.99,188.5,185.72,187.26,52986.0,187.99,188.5,185.72,187.26,52986.0
2020-08-03 10:00:00,187.27,187.75,185.99,187.24,61611.0,187.27,187.75,185.99,187.24,61611.0
2020-08-03 11:00:00,187.34,189.83,187.21,188.77,58976.0,187.34,189.83,187.21,188.77,58976.0
2020-08-03 12:00:00,188.85,189.91,188.39,189.84,41367.0,188.85,189.91,188.39,189.84,41367.0
2020-08-03 13:00:00,189.78,190.0,187.46,188.17,35029.0,189.78,190.0,187.46,188.17,35029.0
2020-08-03 14:00:00,188.15,188.72,187.83,187.84,31310.0,188.15,188.72,187.83,187.84,31310.0
2020-08-03 15:00:00,187.87,188.24,187.01,187.5,76247.0,187.87,188.24,187.01,187.5,76247.0
2020-08-04 09:30:00,186.98,188.47,186.48,187.59,17601.0,186.98,188.47,186.48,187.59,17601.0
2020-08-04 10:00:00,187.56,188.65,186.25,188.48,46452.0,187.56,188.65,186.25,188.48,46452.0
2020-08-04 11:00:00,188.43,188.49,187.03,187.03,47356.0,188.43,188.49,187.03,187.03,47356.0
2020-08-04 12:00:00,186.91,187.14,184.69,185.66,48341.0,186.91,187.14,184.69,185.66,48341.0
2020-08-04 13:00:00,185.64,186.17,184.79,185.29,51941.0,185.64,186.17,184.79,185.29,51941.0
2020-08-04 14:00:00,185.35,185.54,183.8,183.84,102416.0,185.35,185.54,183.8,183.84,102416.0
2020-08-04 15:00:00,183.86,184.68,183.46,183.48,161837.0,183.86,184.68,183.46,183.48,161837.0
2020-08-05 09:30:00,184.48,185.27,182.28,185.27,56811.0,184.48,185.27,182.28,185.27,56811.0
2020-08-05 10:00:00,185.44,186.15,183.61,184.02,131099.0,185.44,186.15,183.61,184.02,131099.0
2020-08-05 11:00:00,184.05,184.37,182.98,183.77,81953.0,184.05,184.37,182.98,183.77,81953.0
2020-08-05 12:00:00,183.76,183.92,182.6,183.41,69071.0,183.76,183.92,182.6,183.41,69071.0
2020-08-05 13:00:00,183.36,183.44,182.38,182.7,48772.0,183.36,183.44,182.38,182.7,48772.0
2020-08-05 14:00:00,182.65,183.55,182.5,182.78,53057.0,182.65,183.55,182.5,182.78,53057.0
2020-08-05 15:00:00,182.74,183.84,182.73,183.62,129467.0,182.74,183.84,182.73,183.62,129467.0
2020-08-06 09:30:00,183.76,184.89,183.18,184.26,25612.0,183.76,184.89,183.18,184.26,25612.0
2020-08-06 10:00:00,184.22,184.25,181.2,181.4,54097.0,184.22,184.25,181.2,181.4,54097.0
2020-08-06 11:00:00,181.33,181.82,179.78,180.06,36178.0,181.33,181.82,179.78,180.06,36178.0
2020-08-06 12:00:00,180.01,180.12,178.83,179.07,61456.0,180.01,180.12,178.83,179.07,61456.0
2020-08-06 13:00:00,179.18,180.52,178.54,178.93,54670.0,179.18,180.52,178.54,178.93,54670.0
2020-08-06 14:00:00,178.99,180.05,178.93,179.21,71595.0,178.99,180.05,178.93,179.21,71595.0
2020-08-06 15:00:00,179.24,179.4,178.03,178.56,311234.0,179.24,179.4,178.03,178.56,311234.0
2020-08-07 09:30:00,180.05,180.05,175.89,177.64,54281.0,180.05,180.05,175.89,177.64,54281.0
2020-08-07 10:00:00,177.35,179.94,177.35,178.31,81305.0,177.35,179.94,177.35,178.31,81305.0
2020-08-07 11:00:00,178.34,178.61,177.37,178.24,88734.0,178.34,178.61,177.37,178.24,88734.0
2020-08-07 12:00:00,178.28,180.65,177.95,180.55,116101.0,178.28,180.65,177.95,180.55,116101.0
2020-08-07 13:00:00,180.6,180.92,178.46,178.52,142790.0,180.6,180.92,178.46,178.52,142790.0
2020-08-07 14:00:00,178.59,180.41,178.53,180.24,81597.0,178.59,180.41,178.53,180.24,81597.0
2020-08-07 15:00:00,180.21,180.48,179.72,180.19,194903.0,180.21,180.48,179.72,180.19,194903.0
2020-08-10 09:30:00,181.45,183.5,180.73,181.02,33205.0,181.45,183.5,180.73,181.02,33205.0
2020-08-10 10:00:00,180.96,181.41,179.28,180.06,84750.0,180.96,181.41,179.28,180.06,84750.0
2020-08-10 11:00:00,180.02,184.74,179.82,184.13,133612.0,180.02,184.74,179.82,184.13,133612.0
2020-08-10 12:00:00,184.08,184.32,183.39,183.39,78321.0,184.08,184.32,183.39,183.39,78321.0
2020-08-10 13:00:00,183.42,183.98,182.48,183.98,34348.0,183.42,183.98,182.48,183.98,34348.0
2020-08-10 14:00:00,184.05,184.18,182.24,182.73,79946.0,184.05,184.18,182.24,182.73,79946.0
2020-08-10 15:00:00,182.77,183.18,181.9,182.17,184818.0,182.77,183.18,181.9,182.17,184818.0
2020-08-11 09:30:00,184.07,187.11,182.76,185.41,52862.0,184.07,187.11,182.76,185.41,52862.0
2020-08-11 10:00:00,185.01,188.3,183.6,188.08,93179.0,185.01,188.3,183.6,188.08,93179.0
2020-08-11 11:00:00,188.15,189.09,187.21,188.31,66579.0,188.15,189.09,187.21,188.31,66579.0
2020-08-11 12:00:00,188.31,190.98,187.77,188.93,133725.0,188.31,190.98,187.77,188.93,133725.0
2020-08-11 13:00:00,188.88,189.83,188.66,189.55,39511.0,188.88,189.83,188.66,189.55,39511.0
2020-08-11 14:00:00,189.54,189.85,188.39,188.81,83384.0,189.54,189.85,188.39,188.81,83384.0
2020-08-11 15:00:00,188.84,189.57,187.62,189.21,202532.0,188.84,189.57,187.62,189.21,202532.0
2020-08-12 09:30:00,190.4,191.94,186.92,187.49,51249.0,190.4,191.94,186.92,187.49,51249.0
2020-08-12 10:00:00,187.22,188.63,186.18,187.42,80274.0,187.22,188.63,186.18,187.42,80274.0
2020-08-12 11:00:00,187.27,187.55,184.56,186.9,84688.0,187.27,187.55,184.56,186.9,84688.0
2020-08-12 12:00:00,186.87,189.29,186.54,189.16,102305.0,186.87,189.29,186.54,189.16,102305.0
2020-08-12 13:00:00,189.16,189.6,188.57,189.51,59651.0,189.16,189.6,188.57,189.51,59651.0
2020-08-12 14:00:00,189.57,191.2,189.57,191.2,66625.0,189.57,191.2,189.57,191.2,66625.0
2020-08-12 15:00:00,191.16,193.16,190.48,192.31,246290.0,191.16,193.16,190.48,192.31,246290.0
2020-08-13 09:30:00,190.8,192.14,189.81,191.13,18120.0,190.8,192.14,189.81,191.13,18120.0
2020-08-13 10:00:00,191.11,191.94,190.24,190.92,47855.0,191.11,191.94,190.24,190.92,47855.0
2020-08-13 11:00:00,190.87,191.75,189.51,191.37,51349.0,190.87,191.75,189.51,191.37,51349.0
2020-08-13 12:00:00,191.27,191.43,190.0,190.51,44210.0,191.27,191.43,190.0,190.51,44210.0
2020-08-13 13:00:00,190.56,192.28,189.88,191.75,136045.0,190.56,192.28,189.88,191.75,136045.0
2020-08-13 14:00:00,191.66,192.74,191.47,192.33,63679.0,191.66,192.74,191.47,192.33,63679.0
2020-08-13 15:00:00,192.48,193.54,192.03,192.4,149131.0,192.48,193.54,192.03,192.4,149131.0
2020-08-14 09:30:00,192.86,193.88,191.8,193.81,22855.0,192.86,193.88,191.8,193.81,22855.0
2020-08-14 10:00:00,193.89,194.02,192.0,192.55,101253.0,193.89,194.02,192.0,192.55,101253.0
2020-08-14 11:00:00,192.44,194.75,192.29,194.61,29435.0,192.44,194.75,192.29,194.61,29435.0
2020-08-14 12:00:00,194.78,196.69,193.79,194.08,43685.0,194.78,196.69,193.79,194.08,43685.0
2020-08-14 13:00:00,194.09,194.53,193.68,194.42,57207.0,194.09,194.53,193.68,194.42,57207.0
2020-08-14 14:00:00,194.26,194.4,193.44,193.68,41242.0,194.26,194.4,193.44,193.68,41242.0
2020-08-14 15:00:00,193.67,193.8,192.47,193.78,113492.0,193.67,193.8,192.47,193.78,113492.0
2020-08-17 09:30:00,201.52,201.52,196.52,196.83,65874.0,201.52,201.52,196.52,196.83,65874.0
2020-08-17 10:00:00,196.87,199.8,196.3,199.8,110581.0,196.87,199.8,196.3,199.8,110581.0
2020-08-17 11:00:00,199.8,202.85,199.78,201.5,95394.0,199.8,202.85,199.78,201.5,95394.0
2020-08-17 12:00:00,201.4,201.66,200.77,201.66,91343.0,201.4,201.66,200.77,201.66,91343.0
2020-08-17 13:00:00,201.64,202.33,201.31,201.82,55277.0,201.64,202.33,201.31,201.82,55277.0
2020-08-17 14:00:00,202.07,202.9,202.07,202.88,39776.0,202.07,202.9,202.07,202.88,39776.0
2020-08-17 15:00:00,202.83,203.85,202.65,203.47,144321.0,202.83,203.85,202.65,203.47,144321.0
2020-08-18 09:30:00,202.7,202.7,197.46,199.31,78790.0,202.7,202.7,197.46,199.31,78790.0
2020-08-18 10:00:00,199.31,200.64,198.44,200.47,265145.0,199.31,200.64,198.44,200.47,265145.0
2020-08-18 11:00:00,200.59,201.99,199.85,201.27,93622.0,200.59,201.99,199.85,201.27,93622.0
2020-08-18 12:00:00,201.54,203.0,201.07,202.21,69006.0,201.54,203.0,201.07,202.21,69006.0
2020-08-18 13:00:00,202.22,202.52,200.92,201.3,58491.0,202.22,202.52,200.92,201.3,58491.0
2020-08-18 14:00:00,201.37,201.37,199.53,200.02,108182.0,201.37,201.37,199.53,200.02,108182.0
2020-08-18 15:00:00,199.96,200.19,199.51,199.92,151165.0,199.96,200.19,199.51,199.92,151165.0
2020-08-19 09:30:00,191.51,195.13,190.41,190.65,319019.0,191.51,195.13,190.41,190.65,319019.0
2020-08-19 10:00:00,190.54,194.08,190.33,193.75,160572.0,190.54,194.08,190.33,193.75,160572.0
2020-08-19 11:00:00,193.73,195.66,192.53,194.25,138225.0,193.73,195.66,192.53,194.25,138225.0
2020-08-19 12:00:00,194.31,194.51,192.96,193.0,257025.0,194.31,194.51,192.96,193.0,257025.0
2020-08-19 13:00:00,193.0,195.42,193.0,195.19,150105.0,193.0,195.42,193.0,195.19,150105.0
2020-08-19 14:00:00,195.19,195.65,193.27,194.35,166955.0,195.19,195.65,193.27,194.35,166955.0
2020-08-19 15:00:00,194.22,196.46,193.72,195.48,453748.0,194.22,196.46,193.72,195.48,453748.0
2020-08-20 09:30:00,193.7,194.61,192.5,193.96,80063.0,193.7,194.61,192.5,193.96,80063.0
2020-08-20 10:00:00,194.02,195.28,193.34,194.95,151302.0,194.02,195.28,193.34,194.95,151302.0
2020-08-20 11:00:00,194.95,195.19,193.42,193.82,92950.0,194.95,195.19,193.42,193.82,92950.0
2020-08-20 12:00:00,193.81,194.49,192.62,192.82,74728.0,193.81,194.49,192.62,192.82,74728.0
2020-08-20 13:00:00,192.85,193.07,191.85,191.87,106606.0,192.85,193.07,191.85,191.87,106606.0
2020-08-20 14:00:00,191.88,192.05,190.9,191.01,132806.0,191.88,192.05,190.9,191.01,132806.0
2020-08-20 15:00:00,191.01,191.94,189.37,191.23,388561.0,191.01,191.94,189.37,191.23,388561.0
2020-08-21 09:30:00,191.87,192.83,191.06,191.53,43705.0,191.87,192.83,191.06,191.53,43705.0
2020-08-21 10:00:00,191.52,192.28,191.02,191.64,59651.0,191.52,192.28,191.02,191.64,59651.0
2020-08-21 11:00:00,191.73,193.07,191.62,192.3,38399.0,191.73,193.07,191.62,192.3,38399.0
2020-08-21 12:00:00,192.16,192.56,191.9,192.09,57696.0,192.16,192.56,191.9,192.09,57696.0
2020-08-21 13:00:00,192.08,193.03,191.9,192.55,47766.0,192.08,193.03,191.9,192.55,47766.0
2020-08-21 14:00:00,192.65,193.03,192.14,192.88,35315.0,192.65,193.03,192.14,192.88,35315.0
2020-08-21 15:00:00,192.92,193.31,192.21,192.75,145469.0,192.92,193.31,192.21,192.75,145469.0
2020-08-24 09:30:00,191.58,193.46,189.52,190.36,39969.0,191.58,193.46,189.52,190.36,39969.0
2020-08-24 10:00:00,190.05,192.06,189.48,190.71,147310.0,190.05,192.06,189.48,190.71,147310.0
2020-08-24 11:00:00,190.71,192.85,190.48,192.03,63600.0,190.71,192.85,190.48,192.03,63600.0
2020-08-24 12:00:00,192.02,193.58,191.95,192.51,56439.0,192.02,193.58,191.95,192.51,56439.0
2020-08-24 13:00:00,192.44,192.59,191.13,192.5,117264.0,192.44,192.59,191.13,192.5,117264.0
2020-08-24 14:00:00,192.39,193.37,192.37,193.35,82592.0,192.39,193.37,192.37,193.35,82592.0
2020-08-24 15:00:00,193.26,194.35,192.95,194.34,180635.0,193.26,194.35,192.95,194.34,180635.0
2020-08-25 09:30:00,195.79,195.79,192.83,194.45,53789.0,195.79,195.79,192.83,194.45,53789.0
2020-08-25 10:00:00,194.59,194.91,193.41,193.75,127123.0,194.59,194.91,193.41,193.75,127123.0
2020-08-25 11:00:00,193.75,194.53,193.27,194.24,89457.0,193.75,194.53,193.27,194.24,89457.0
2020-08-25 12:00:00,194.15,195.77,193.98,194.59,115427.0,194.15,195.77,193.98,194.59,115427.0
2020-08-25 13:00:00,194.58,195.43,194.3,194.87,56566.0,194.58,195.43,194.3,194.87,56566.0
2020-08-25 14:00:00,194.87,195.25,194.6,195.08,70467.0,194.87,195.25,194.6,195.08,70467.0
2020-08-25 15:00:00,195.03,195.23,194.52,194.55,134723.0,195.03,195.23,194.52,194.55,134723.0
2020-08-26 09:30:00,194.5,195.83,192.8,194.97,48019.0,194.5,195.83,192.8,194.97,48019.0
2020-08-26 10:00:00,194.96,195.29,193.31,193.7,119672.0,194.96,195.29,193.31,193.7,119672.0
2020-08-26 11:00:00,193.62,194.63,193.29,194.53,177331.0,193.62,194.63,193.29,194.53,177331.0
2020-08-26 12:00:00,194.5,194.64,193.31,194.3,114805.0,194.5,194.64,193.31,194.3,114805.0
2020-08-26 13:00:00,194.24,195.25,194.0,195.13,166598.0,194.24,195.25,194.0,195.13,166598.0
2020-08-26 14:00:00,195.08,195.18,194.56,194.94,133203.0,195.08,195.18,194.56,194.94,133203.0
2020-08-26 15:00:00,194.93,196.6,194.76,196.43,238207.0,194.93,196.6,194.76,196.43,238207.0
2020-08-27 09:30:00,195.03,202.99,193.68,202.42,175814.0,195.03,202.99,193.68,202.42,175814.0
2020-08-27 10:00:00,202.42,205.21,200.38,202.54,232983.0,202.42,205.21,200.38,202.54,232983.0
2020-08-27 11:00:00,202.5,207.0,202.43,204.99,147881.0,202.5,207.0,202.43,204.99,147881.0
2020-08-27 12:00:00,204.89,204.9,202.81,203.84,188558.0,204.89,204.9,202.81,203.84,188558.0
2020-08-27 13:00:00,203.84,204.37,203.08,203.74,99475.0,203.84,204.37,203.08,203.74,99475.0
2020-08-27 14:00:00,203.73,204.0,201.0,201.34,149286.0,203.73,204.0,201.0,201.34,149286.0
2020-08-27 15:00:00,201.3,202.62,200.14,201.72,358056.0,201.3,202.62,200.14,201.72,358056.0
2020-08-28 09:30:00,202.14,202.14,198.21,198.26,112667.0,202.14,202.14,198.21,198.26,112667.0
2020-08-28 10:00:00,198.21,198.39,195.26,196.51,191490.0,198.21,198.39,195.26,196.51,191490.0
2020-08-28 11:00:00,196.5,198.19,195.81,198.13,124306.0,196.5,198.19,195.81,198.13,124306.0
2020-08-28 12:00:00,198.16,199.8,197.35,199.66,132299.0,198.16,199.8,197.35,199.66,132299.0
2020-08-28 13:00:00,199.65,200.27,197.9,200.17,63325.0,199.65,200.27,197.9,200.17,63325.0
2020-08-28 14:00:00,200.13,203.3,200.13,202.48,117625.0,200.13,203.3,200.13,202.48,117625.0
2020-08-28 15:00:00,202.56,203.01,201.9,202.58,226775.0,202.56,203.01,201.9,202.58,226775.0
2020-08-31 09:30:00,200.39,201.24,199.68,200.02,98042.0,200.39,201.24,199.68,200.02,98042.0
2020-08-31 10:00:00,200.07,201.86,199.43,200.14,194399.0,200.07,201.86,199.43,200.14,194399.0
2020-08-31 11:00:00,200.42,201.16,198.04,198.37,181558.0,200.42,201.16,198.04,198.37,181558.0
2020-08-31 12:00:00,198.49,198.84,196.16,196.4,164150.0,198.49,198.84,196.16,196.4,164150.0
2020-08-31 13:00:00,196.39,197.27,195.3,197.03,139650.0,196.39,197.27,195.3,197.03,139650.0
2020-08-31 14:00:00,197.09,199.11,196.95,198.86,87567.0,197.09,199.11,196.95,198.86,87567.0
2020-08-31 15:00:00,198.92,198.92,196.14,196.92,219084.0,198.92,198.92,196.14,196.92,219084.0
2020-09-01 09:30:00,195.61,197.51,194.13,196.57,77797.0,195.61,197.51,194.13,196.57,77797.0
2020-09-01 10:00:00,196.51,199.4,195.89,199.21,56906.0,196.51,199.4,195.89,199.21,56906.0
2020-09-01 11:00:00,199.23,201.63,199.1,201.27,71331.0,199.23,201.63,199.1,201.27,71331.0
2020-09-01 12:00:00,201.5,201.6,200.62,200.99,40747.0,201.5,201.6,200.62,200.99,40747.0
2020-09-01 13:00:00,200.95,202.64,200.9,202.26,52688.0,200.95,202.64,200.9,202.26,52688.0
2020-09-01 14:00:00,202.27,202.47,201.5,201.59,40371.0,202.27,202.47,201.5,201.59,40371.0
2020-09-01 15:00:00,201.68,202.25,201.03,201.79,134896.0,201.68,202.25,201.03,201.79,134896.0
2020-09-02 09:30:00,202.0,205.53,201.56,205.31,73396.0,202.0,205.53,201.56,205.31,73396.0
2020-09-02 10:00:00,205.53,207.72,203.9,206.8,154682.0,205.53,207.72,203.9,206.8,154682.0
2020-09-02 11:00:00,206.8,208.92,206.38,208.31,116519.0,206.8,208.92,206.38,208.31,116519.0
2020-09-02 12:00:00,208.34,211.17,208.22,209.42,131678.0,208.34,211.17,208.22,209.42,131678.0
2020-09-02 13:00:00,209.42,211.16,209.07,210.71,138429.0,209.42,211.16,209.07,210.71,138429.0
2020-09-02 14:00:00,210.64,210.77,208.47,209.09,100652.0,210.64,210.77,208.47,209.09,100652.0
2020-09-02 15:00:00,209.07,211.14,208.91,210.83,196233.0,209.07,211.14,208.91,210.83,196233.0
2020-09-03 09:30:00,210.0,211.45,209.15,210.79,98461.0,210.0,211.45,209.15,210.79,98461.0
2020-09-03 10:00:00,210.77,211.19,205.98,207.59,83274.0,210.77,211.19,205.98,207.59,83274.0
2020-09-03 11:00:00,207.59,207.59,204.45,206.48,74048.0,207.59,207.59,204.45,206.48,74048.0
2020-09-03 12:00:00,206.75,208.67,206.24,207.55,136275.0,206.75,208.67,206.24,207.55,136275.0
2020-09-03 13:00:00,207.43,209.05,206.79,207.88,93461.0,207.43,209.05,206.79,207.88,93461.0
2020-09-03 14:00:00,208.04,209.14,207.87,208.6,161173.0,208.04,209.14,207.87,208.6,161173.0
2020-09-03 15:00:00,208.66,209.85,208.18,209.63,335631.0,208.66,209.85,208.18,209.63,335631.0
2020-09-04 09:30:00,211.02,212.44,210.05,211.72,103212.0,211.02,212.44,210.05,211.72,103212.0
2020-09-04 10:00:00,211.77,212.22,208.41,209.74,232718.0,211.77,212.22,208.41,209.74,232718.0
2020-09-04 11:00:00,209.97,210.67,208.86,210.53,122458.0,209.97,210.67,208.86,210.53,122458.0
2020-09-04 12:00:00,210.6,213.08,210.12,212.91,55446.0,210.6,213.08,210.12,212.91,55446.0
2020-09-04 13:00:00,212.77,212.91,211.18,211.82,29027.0,212.77,212.91,211.18,211.82,29027.0
2020-09-04 14:00:00,211.71,213.26,211.32,213.19,49827.0,211.71,213.26,211.32,213.19,49827.0
2020-09-04 15:00:00,213.23,213.38,211.78,211.83,204021.0,213.23,213.38,211.78,211.83,204021.0
2020-09-08 09:30:00,208.83,209.4,206.94,209.11,45658.0,208.83,209.4,206.94,209.11,45658.0
2020-09-08 10:00:00,209.49,212.25,208.81,211.72,116672.0,209.49,212.25,208.81,211.72,116672.0
2020-09-08 11:00:00,211.55,213.72,211.17,213.49,218073.0,211.55,213.72,211.17,213.49,218073.0
2020-09-08 12:00:00,213.48,215.09,213.31,214.58,82174.0,213.48,215.09,213.31,214.58,82174.0
2020-09-08 13:00:00,214.56,214.93,213.89,214.07,105720.0,214.56,214.93,213.89,214.07,105720.0
2020-09-08 14:00:00,214.03,214.62,213.55,214.31,143252.0,214.03,214.62,213.55,214.31,143252.0
2020-09-08 15:00:00,214.3,215.5,213.83,214.61,364746.0,214.3,215.5,213.83,214.61,364746.0
2020-09-09 09:30:00,214.66,215.93,212.62,214.64,104094.0,214.66,215.93,212.62,214.64,104094.0
2020-09-09 10:00:00,214.66,214.83,213.68,214.25,250022.0,214.66,214.83,213.68,214.25,250022.0
2020-09-09 11:00:00,214.43,215.56,214.43,214.74,108230.0,214.43,215.56,214.43,214.74,108230.0
2020-09-09 12:00:00,214.8,214.84,214.17,214.4,121393.0,214.8,214.84,214.17,214.4,121393.0
2020-09-09 13:00:00,214.39,214.84,213.19,213.73,93451.0,214.39,214.84,213.19,213.73,93451.0
2020-09-09 14:00:00,213.76,214.28,213.12,213.59,251133.0,213.76,214.28,213.12,213.59,251133.0
2020-09-09 15:00:00,213.59,213.93,212.07,212.16,279868.0,213.59,213.93,212.07,212.16,279868.0
2020-09-10 09:30:00,212.79,214.37,211.88,211.89,25188.0,212.79,214.37,211.88,211.89,25188.0
2020-09-10 10:00:00,212.2,213.25,210.63,211.0,66977.0,212.2,213.25,210.63,211.0,66977.0
2020-09-10 11:00:00,210.98,213.81,210.27,213.03,134155.0,210.98,213.81,210.27,213.03,134155.0
2020-09-10 12:00:00,212.98,213.32,209.71,210.25,383077.0,212.98,213.32,209.71,210.25,383077.0
2020-09-10 13:00:00,210.24,211.42,209.76,210.05,99748.0,210.24,211.42,209.76,210.05,99748.0
2020-09-10 14:00:00,210.03,210.08,207.9,207.96,491413.0,210.03,210.08,207.9,207.96,491413.0
2020-09-10 15:00:00,207.68,208.0,205.0,205.11,455159.0,207.68,208.0,205.0,205.11,455159.0
2020-09-11 09:30:00,206.93,206.93,203.31,203.74,38351.0,206.93,206.93,203.31,203.74,38351.0
2020-09-11 10:00:00,203.19,204.77,202.23,202.29,68160.0,203.19,204.77,202.23,202.29,68160.0
2020-09-11 11:00:00,202.27,204.12,202.01,203.71,126187.0,202.27,204.12,202.01,203.71,126187.0
2020-09-11 12:00:00,203.61,203.94,201.62,201.8,57109.0,203.61,203.94,201.62,201.8,57109.0
2020-09-11 13:00:00,201.89,202.21,199.53,200.9,85088.0,201.89,202.21,199.53,200.9,85088.0
2020-09-11 14:00:00,200.9,203.33,200.74,202.79,45754.0,200.9,203.33,200.74,202.79,45754.0
2020-09-11 15:00:00,202.6,203.88,202.18,203.42,128917.0,202.6,203.88,202.18,203.42,128917.0
2020-09-14 09:30:00,205.9,205.9,204.03,205.14,41717.0,205.9,205.9,204.03,205.14,41717.0
2020-09-14 10:00:00,205.45,205.45,203.82,204.04,42573.0,205.45,205.45,203.82,204.04,42573.0
2020-09-14 11:00:00,204.21,205.08,204.09,204.83,32401.0,204.21,205.08,204.09,204.83,32401.0
2020-09-14 12:00:00,204.85,206.45,204.76,206.25,33831.0,204.85,206.45,204.76,206.25,33831.0
2020-09-14 13:00:00,206.24,207.3,205.46,206.19,35649.0,206.24,207.3,205.46,206.19,35649.0
2020-09-14 14:00:00,206.22,206.72,206.08,206.65,28627.0,206.22,206.72,206.08,206.65,28627.0
2020-09-14 15:00:00,206.56,206.75,205.82,206.45,123783.0,206.56,206.75,205.82,206.45,123783.0
2020-09-15 09:30:00,208.71,209.39,207.84,208.65,38332.0,208.71,209.39,207.84,208.65,38332.0
2020-09-15 10:00:00,208.48,210.29,208.0,210.28,37061.0,208.48,210.29,208.0,210.28,37061.0
2020-09-15 11:00:00,210.33,210.85,208.82,208.85,18734.0,210.33,210.85,208.82,208.85,18734.0
2020-09-15 12:00:00,208.97,210.16,208.97,209.92,13989.0,208.97,210.16,208.97,209.92,13989.0
2020-09-15 13:00:00,209.88,210.2,209.73,209.98,20743.0,209.88,210.2,209.73,209.98,20743.0
2020-09-15 14:00:00,209.98,211.23,209.91,210.56,34721.0,209.98,211.23,209.91,210.56,34721.0
2020-09-15 15:00:00,210.53,212.2,210.47,212.2,189253.0,210.53,212.2,210.47,212.2,189253.0
2020-09-16 09:30:00,214.76,214.76,211.82,213.9,17022.0,214.76,214.76,211.82,213.9,17022.0
2020-09-16 10:00:00,213.61,214.55,212.74,213.18,16359.0,213.61,214.55,212.74,213.18,16359.0
2020-09-16 11:00:00,213.55,215.12,213.42,214.17,40842.0,213.55,215.12,213.42,214.17,40842.0
2020-09-16 12:00:00,214.17,216.37,214.14,216.37,31372.0,214.17,216.37,214.14,216.37,31372.0
2020-09-16 13:00:00,216.31,216.7,215.68,216.65,25396.0,216.31,216.7,215.68,216.65,25396.0
2020-09-16 14:00:00,216.58,217.51,215.41,216.89,54147.0,216.58,217.51,215.41,216.89,54147.0
2020-09-16 15:00:00,216.88,217.7,216.25,217.24,136118.0,216.88,217.7,216.25,217.24,136118.0
2020-09-17 09:30:00,214.72,214.97,213.09,214.34,21179.0,214.72,214.97,213.09,214.34,21179.0
2020-09-17 10:00:00,214.55,215.45,212.8,212.99,64600.0,214.55,215.45,212.8,212.99,64600.0
2020-09-17 11:00:00,212.93,213.83,211.84,212.16,32129.0,212.93,213.83,211.84,212.16,32129.0
2020-09-17 12:00:00,212.25,213.12,211.87,212.5,71443.0,212.25,213.12,211.87,212.5,71443.0
2020-09-17 13:00:00,212.51,212.66,211.16,212.27,28663.0,212.51,212.66,211.16,212.27,28663.0
2020-09-17 14:00:00,212.37,213.49,212.11,212.63,52945.0,212.37,213.49,212.11,212.63,52945.0
2020-09-17 15:00:00,212.63,213.89,211.56,213.59,167748.0,212.63,213.89,211.56,213.59,167748.0
2020-09-18 09:30:00,213.18,213.55,211.14,211.85,100424.0,213.18,213.55,211.14,211.85,100424.0
2020-09-18 10:00:00,211.34,212.4,210.32,210.65,68980.0,211.34,212.4,210.32,210.65,68980.0
2020-09-18 11:00:00,210.66,211.5,209.96,211.44,48815.0,210.66,211.5,209.96,211.44,48815.0
2020-09-18 12:00:00,211.5,211.87,210.0,210.41,39191.0,211.5,211.87,210.0,210.41,39191.0
2020-09-18 13:00:00,210.66,210.77,209.09,209.72,57131.0,210.66,210.77,209.09,209.72,57131.0
2020-09-18 14:00:00,209.8,209.8,208.93,209.57,46542.0,209.8,209.8,208.93,209.57,46542.0
2020-09-18 15:00:00,209.53,210.18,208.59,209.93,257707.0,209.53,210.18,208.59,209.93,257707.0
2020-09-21 09:30:00,206.16,206.71,201.56,202.8,54465.0,206.16,206.71,201.56,202.8,54465.0
2020-09-21 10:00:00,202.8,203.87,201.63,203.52,122488.0,202.8,203.87,201.63,203.52,122488.0
2020-09-21 11:00:00,203.76,205.68,203.51,205.1,57154.0,203.76,205.68,203.51,205.1,57154.0
2020-09-21 12:00:00,205.05,205.48,204.81,205.0,103950.0,205.05,205.48,204.81,205.0,103950.0
2020-09-21 13:00:00,205.05,205.47,204.17,204.8,87096.0,205.05,205.47,204.17,204.8,87096.0
2020-09-21 14:00:00,204.99,205.49,204.53,205.35,93157.0,204.99,205.49,204.53,205.35,93157.0
2020-09-21 15:00:00,205.44,207.13,205.33,206.81,172347.0,205.44,207.13,205.33,206.81,172347.0
2020-09-22 09:30:00,207.99,210.52,206.1,206.3,72961.0,207.99,210.52,206.1,206.3,72961.0
2020-09-22 10:00:00,206.29,207.68,205.57,206.28,154199.0,206.29,207.68,205.57,206.28,154199.0
2020-09-22 11:00:00,206.3,206.91,204.78,206.91,125138.0,206.3,206.91,204.78,206.91,125138.0
2020-09-22 12:00:00,206.97,207.48,206.02,206.14,160533.0,206.97,207.48,206.02,206.14,160533.0
2020-09-22 13:00:00,206.12,207.02,205.17,205.83,142016.0,206.12,207.02,205.17,205.83,142016.0
2020-09-22 14:00:00,205.87,206.82,205.8,206.06,76578.0,205.87,206.82,205.8,206.06,76578.0
2020-09-22 15:00:00,206.0,206.18,204.76,205.51,177105.0,206.0,206.18,204.76,205.51,177105.0
2020-09-23 09:30:00,207.1,209.32,205.67,205.99,39168.0,207.1,209.32,205.67,205.99,39168.0
2020-09-23 10:00:00,205.96,206.54,203.82,203.95,68663.0,205.96,206.54,203.82,203.95,68663.0
2020-09-23 11:00:00,204.03,204.77,202.86,203.72,64729.0,204.03,204.77,202.86,203.72,64729.0
2020-09-23 12:00:00,203.77,204.39,202.89,203.25,43921.0,203.77,204.39,202.89,203.25,43921.0
2020-09-23 13:00:00,203.28,204.32,202.62,202.62,44611.0,203.28,204.32,202.62,202.62,44611.0
2020-09-23 14:00:00,202.57,202.81,200.68,200.68,93204.0,202.57,202.81,200.68,200.68,93204.0
2020-09-23 15:00:00,200.73,201.19,196.45,196.97,269911.0,200.73,201.19,196.45,196.97,269911.0
2020-09-24 09:30:00,194.62,195.14,190.72,191.37,60123.0,194.62,195.14,190.72,191.37,60123.0
2020-09-24 10:00:00,191.26,195.26,190.4,191.32,105454.0,191.26,195.26,190.4,191.32,105454.0
2020-09-24 11:00:00,191.16,192.39,190.15,192.26,97335.0,191.16,192.39,190.15,192.26,97335.0
2020-09-24 12:00:00,192.32,195.14,192.32,195.14,91591.0,192.32,195.14,192.32,195.14,91591.0
2020-09-24 13:00:00,195.06,197.86,195.06,195.48,151892.0,195.06,197.86,195.06,195.48,151892.0
2020-09-24 14:00:00,195.54,195.75,193.82,193.82,89284.0,195.54,195.75,193.82,193.82,89284.0
2020-09-24 15:00:00,193.84,194.53,193.2,194.0,186406.0,193.84,194.53,193.2,194.0,186406.0
2020-09-25 09:30:00,192.75,194.55,192.28,193.39,44207.0,192.75,194.55,192.28,193.39,44207.0
2020-09-25 10:00:00,193.5,194.26,192.64,193.96,58899.0,193.5,194.26,192.64,193.96,58899.0
2020-09-25 11:00:00,194.11,194.73,193.56,194.33,49349.0,194.11,194.73,193.56,194.33,49349.0
2020-09-25 12:00:00,194.53,196.07,194.29,195.79,52463.0,194.53,196.07,194.29,195.79,52463.0
2020-09-25 13:00:00,195.77,197.96,195.6,197.45,35501.0,195.77,197.96,195.6,197.45,35501.0
2020-09-25 14:00:00,197.67,199.5,197.67,199.46,49206.0,197.67,199.5,197.67,199.46,49206.0
2020-09-25 15:00:00,199.41,200.59,199.23,199.36,111412.0,199.41,200.59,199.23,199.36,111412.0
2020-09-28 09:30:00,203.18,205.09,202.8,204.71,44025.0,203.18,205.09,202.8,204.71,44025.0
2020-09-28 10:00:00,204.78,206.12,203.81,205.45,79605.0,204.78,206.12,203.81,205.45,79605.0
2020-09-28 11:00:00,205.5,206.39,204.9,205.46,75706.0,205.5,206.39,204.9,205.46,75706.0
2020-09-28 12:00:00,205.32,207.1,205.04,206.38,32588.0,205.32,207.1,205.04,206.38,32588.0
2020-09-28 13:00:00,206.37,206.58,204.88,205.7,34873.0,206.37,206.58,204.88,205.7,34873.0
2020-09-28 14:00:00,205.8,206.93,205.3,206.57,32608.0,205.8,206.93,205.3,206.57,32608.0
2020-09-28 15:00:00,206.5,207.44,206.13,207.29,159768.0,206.5,207.44,206.13,207.29,159768.0
2020-09-29 09:30:00,207.27,208.61,205.48,205.74,77803.0,207.27,208.61,205.48,205.74,77803.0
2020-09-29 10:00:00,205.91,206.92,204.02,204.03,54083.0,205.91,206.92,204.02,204.03,54083.0
2020-09-29 11:00:00,204.08,204.09,201.47,201.47,54279.0,204.08,204.09,201.47,201.47,54279.0
2020-09-29 12:00:00,201.62,203.5,201.48,203.5,54333.0,201.62,203.5,201.48,203.5,54333.0
2020-09-29 13:00:00,203.57,206.15,203.57,205.51,46665.0,203.57,206.15,203.57,205.51,46665.0
2020-09-29 14:00:00,205.45,206.17,205.1,205.11,28245.0,205.45,206.17,205.1,205.11,28245.0
2020-09-29 15:00:00,205.13,205.64,204.46,204.67,99944.0,205.13,205.64,204.46,204.67,99944.0
2020-09-30 09:30:00,204.53,209.84,203.45,209.25,39409.0,204.53,209.84,203.45,209.25,39409.0
2020-09-30 10:00:00,209.26,210.55,207.27,207.27,53060.0,209.26,210.55,207.27,207.27,53060.0
2020-09-30 11:00:00,207.1,207.41,205.55,206.72,40169.0,207.1,207.41,205.55,206.72,40169.0
2020-09-30 12:00:00,206.9,207.99,206.67,207.52,29006.0,206.9,207.99,206.67,207.52,29006.0
2020-09-30 13:00:00,207.35,208.57,206.82,208.51,23122.0,207.35,208.57,206.82,208.51,23122.0
2020-09-30 14:00:00,208.49,209.0,205.52,206.95,52395.0,208.49,209.0,205.52,206.95,52395.0
2020-09-30 15:00:00,206.9,207.0,204.2,206.15,118272.0,206.9,207.0,204.2,206.15,118272.0
2020-10-01 09:30:00,209.28,212.55,208.67,210.09,45011.0,209.28,212.55,208.67,210.09,45011.0
2020-10-01 10:00:00,209.43,210.01,206.93,208.69,71515.0,209.43,210.01,206.93,208.69,71515.0
2020-10-01 11:00:00,208.84,209.01,207.51,207.65,45193.0,208.84,209.01,207.51,207.65,45193.0
2020-10-01 12:00:00,207.63,209.44,207.51,208.72,46050.0,207.63,209.44,207.51,208.72,46050.0
2020-10-01 13:00:00,208.82,211.02,208.53,209.6,59665.0,208.82,211.02,208.53,209.6,59665.0
2020-10-01 14:00:00,209.77,210.37,207.95,208.31,57828.0,209.77,210.37,207.95,208.31,57828.0
2020-10-01 15:00:00,208.3,208.8,207.65,208.8,84051.0,208.3,208.8,207.65,208.8,84051.0
2020-10-02 09:30:00,204.47,207.75,204.16,205.95,46130.0,204.47,207.75,204.16,205.95,46130.0
2020-10-02 10:00:00,205.94,208.27,205.86,205.98,54542.0,205.94,208.27,205.86,205.98,54542.0
2020-10-02 11:00:00,205.87,208.82,205.59,207.92,33257.0,205.87,208.82,205.59,207.92,33257.0
2020-10-02 12:00:00,208.08,213.55,207.95,212.95,37917.0,208.08,213.55,207.95,212.95,37917.0
2020-10-02 13:00:00,212.64,213.96,211.15,212.15,51376.0,212.64,213.96,211.15,212.15,51376.0
2020-10-02 14:00:00,212.23,214.8,212.11,214.79,41479.0,212.23,214.8,212.11,214.79,41479.0
2020-10-02 15:00:00,214.87,218.6,214.26,216.98,289339.0,214.87,218.6,214.26,216.98,289339.0
2020-10-05 09:30:00,218.86,220.78,217.61,218.11,19889.0,218.86,220.78,217.61,218.11,19889.0
2020-10-05 10:00:00,218.13,218.83,216.0,216.34,42368.0,218.13,218.83,216.0,216.34,42368.0
2020-10-05 11:00:00,216.34,217.39,215.37,216.25,32708.0,216.34,217.39,215.37,216.25,32708.0
2020-10-05 12:00:00,216.19,216.57,214.91,215.94,23657.0,216.19,216.57,214.91,215.94,23657.0
2020-10-05 13:00:00,216.23,217.33,215.57,216.4,33493.0,216.23,217.33,215.57,216.4,33493.0
2020-10-05 14:00:00,216.31,217.53,215.82,217.53,27954.0,216.31,217.53,215.82,217.53,27954.0
2020-10-05 15:00:00,217.36,218.52,216.98,217.72,124296.0,217.36,218.52,216.98,217.72,124296.0
2020-10-06 09:30:00,217.79,219.15,216.56,216.72,18446.0,217.79,219.15,216.56,216.72,18446.0
2020-10-06 10:00:00,216.71,218.85,216.71,217.87,28547.0,216.71,218.85,216.71,217.87,28547.0
2020-10-06 11:00:00,217.92,217.92,215.88,216.08,38465.0,217.92,217.92,215.88,216.08,38465.0
2020-10-06 12:00:00,216.19,216.36,215.07,215.38,35936.0,216.19,216.36,215.07,215.38,35936.0
2020-10-06 13:00:00,215.38,216.4,214.84,216.11,18166.0,215.38,216.4,214.84,216.11,18166.0
2020-10-06 14:00:00,216.06,216.66,211.75,213.94,33890.0,216.06,216.66,211.75,213.94,33890.0
2020-10-06 15:00:00,213.94,214.98,211.01,211.43,104028.0,213.94,214.98,211.01,211.43,104028.0
2020-10-07 09:30:00,215.44,217.67,214.69,217.29,8397.0,215.44,217.67,214.69,217.29,8397.0
2020-10-07 10:00:00,217.57,218.72,216.06,218.14,17624.0,217.57,218.72,216.06,218.14,17624.0
2020-10-07 11:00:00,218.14,221.13,217.87,219.47,59638.0,218.14,221.13,217.87,219.47,59638.0
2020-10-07 12:00:00,219.43,219.89,218.52,219.5,28842.0,219.43,219.89,218.52,219.5,28842.0
2020-10-07 13:00:00,219.79,220.43,218.5,219.48,35560.0,219.79,220.43,218.5,219.48,35560.0
2020-10-07 14:00:00,219.62,219.74,218.44,219.24,24319.0,219.62,219.74,218.44,219.24,24319.0
2020-10-07 15:00:00,219.49,219.86,218.68,219.03,49806.0,219.49,219.86,218.68,219.03,49806.0
2020-10-08 09:30:00,222.37,223.5,221.37,222.1,18385.0,222.37,223.5,221.37,222.1,18385.0
2020-10-08 10:00:00,222.06,222.31,219.02,219.99,31711.0,222.06,222.31,219.02,219.99,31711.0
2020-10-08 11:00:00,219.77,219.85,217.04,217.65,49405.0,219.77,219.85,217.04,217.65,49405.0
2020-10-08 12:00:00,217.62,218.4,217.24,218.38,31957.0,217.62,218.4,217.24,218.38,31957.0
2020-10-08 13:00:00,218.44,218.93,218.05,218.59,7676.0,218.44,218.93,218.05,218.59,7676.0
2020-10-08 14:00:00,218.59,219.8,218.19,218.93,31681.0,218.59,219.8,218.19,218.93,31681.0
2020-10-08 15:00:00,218.85,219.27,218.11,218.6,76339.0,218.85,219.27,218.11,218.6,76339.0
2020-10-09 09:30:00,220.25,221.64,219.7,219.7,12618.0,220.25,221.64,219.7,219.7,12618.0
2020-10-09 10:00:00,219.34,220.85,219.16,219.93,31460.0,219.34,220.85,219.16,219.93,31460.0
2020-10-09 11:00:00,219.46,220.81,217.9,220.76,55879.0,219.46,220.81,217.9,220.76,55879.0
2020-10-09 12:00:00,220.71,221.45,219.84,220.17,19043.0,220.71,221.45,219.84,220.17,19043.0
2020-10-09 13:00:00,220.16,220.74,219.46,220.52,14852.0,220.16,220.74,219.46,220.52,14852.0
2020-10-09 14:00:00,220.52,220.65,219.36,219.7,21523.0,220.52,220.65,219.36,219.7,21523.0
2020-10-09 15:00:00,219.66,220.0,218.27,219.11,96830.0,219.66,220.0,218.27,219.11,96830.0
2020-10-12 09:30:00,219.14,220.38,218.5,220.0,11408.0,219.14,220.38,218.5,220.0,11408.0
2020-10-12 10:00:00,220.3,220.56,217.35,218.28,31949.0,220.3,220.56,217.35,218.28,31949.0
2020-10-12 11:00:00,218.0,219.2,218.0,218.53,18274.0,218.0,219.2,218.0,218.53,18274.0
2020-10-12 12:00:00,218.41,219.06,218.06,218.5,21150.0,218.41,219.06,218.06,218.5,21150.0
2020-10-12 13:00:00,218.34,218.67,217.28,217.39,22452.0,218.34,218.67,217.28,217.39,22452.0
2020-10-12 14:00:00,217.4,217.9,216.17,216.34,15721.0,217.4,217.9,216.17,216.34,15721.0
2020-10-12 15:00:00,216.34,217.16,216.26,216.74,49468.0,216.34,217.16,216.26,216.74,49468.0
2020-10-13 09:30:00,216.2,219.45,214.89,215.23,28520.0,216.2,219.45,214.89,215.23,28520.0
2020-10-13 10:00:00,215.73,217.03,215.21,215.41,39375.0,215.73,217.03,215.21,215.41,39375.0
2020-10-13 11:00:00,215.42,216.68,215.04,216.24,36995.0,215.42,216.68,215.04,216.24,36995.0
2020-10-13 12:00:00,216.08,216.08,214.37,215.96,61881.0,216.08,216.08,214.37,215.96,61881.0
2020-10-13 13:00:00,215.94,216.05,213.37,213.5,66477.0,215.94,216.05,213.37,213.5,66477.0
2020-10-13 14:00:00,213.44,214.07,212.02,212.34,47497.0,213.44,214.07,212.02,212.34,47497.0
2020-10-13 15:00:00,212.36,212.58,211.26,212.08,121993.0,212.36,212.58,211.26,212.08,121993.0
2020-10-14 09:30:00,212.43,218.48,212.43,217.25,39571.0,212.43,218.48,212.43,217.25,39571.0
2020-10-14 10:00:00,217.0,217.12,213.59,213.73,37541.0,217.0,217.12,213.59,213.73,37541.0
2020-10-14 11:00:00,213.65,213.98,210.3,210.3,45879.0,213.65,213.98,210.3,210.3,45879.0
2020-10-14 12:00:00,210.34,211.3,209.69,210.85,33147.0,210.34,211.3,209.69,210.85,33147.0
2020-10-14 13:00:00,210.91,212.08,210.7,211.84,35632.0,210.91,212.08,210.7,211.84,35632.0
2020-10-14 14:00:00,211.71,212.33,210.51,210.95,29005.0,211.71,212.33,210.51,210.95,29005.0
2020-10-14 15:00:00,211.04,212.01,210.51,210.56,56538.0,211.04,212.01,210.51,210.56,56538.0
2020-10-15 09:30:00,206.89,209.26,204.51,208.8,54183.0,206.89,209.26,204.51,208.8,54183.0
2020-10-15 10:00:00,208.85,212.33,208.54,211.79,31926.0,208.85,212.33,208.54,211.79,31926.0
2020-10-15 11:00:00,212.0,214.56,211.31,213.88,33644.0,212.0,214.56,211.31,213.88,33644.0
2020-10-15 12:00:00,213.78,213.93,212.38,213.42,44905.0,213.78,213.93,212.38,213.42,44905.0
2020-10-15 13:00:00,213.47,213.74,212.83,213.0,25876.0,213.47,213.74,212.83,213.0,25876.0
2020-10-15 14:00:00,213.27,214.67,212.96,213.6,18983.0,213.27,214.67,212.96,213.6,18983.0
2020-10-15 15:00:00,213.7,215.6,213.65,213.95,73132.0,213.7,215.6,213.65,213.95,73132.0
2020-10-16 09:30:00,214.57,215.17,211.93,212.87,16731.0,214.57,215.17,211.93,212.87,16731.0
2020-10-16 10:00:00,213.02,215.16,212.84,214.99,30998.0,213.02,215.16,212.84,214.99,30998.0
2020-10-16 11:00:00,215.19,215.84,213.83,214.31,40242.0,215.19,215.84,213.83,214.31,40242.0
2020-10-16 12:00:00,214.21,214.71,213.02,214.7,21302.0,214.21,214.71,213.02,214.7,21302.0
2020-10-16 13:00:00,214.65,215.49,214.39,214.7,17912.0,214.65,215.49,214.39,214.7,17912.0
2020-10-16 14:00:00,214.78,214.91,213.63,213.85,21669.0,214.78,214.91,213.63,213.85,21669.0
2020-10-16 15:00:00,213.86,214.26,210.18,210.57,90065.0,213.86,214.26,210.18,210.57,90065.0
2020-10-19 09:30:00,211.86,212.8,209.18,209.72,25461.0,211.86,212.8,209.18,209.72,25461.0
2020-10-19 10:00:00,209.41,209.41,206.37,206.57,91900.0,209.41,209.41,206.37,206.57,91900.0
2020-10-19 11:00:00,206.5,208.29,206.15,207.93,41543.0,206.5,208.29,206.15,207.93,41543.0
2020-10-19 12:00:00,207.78,208.08,206.29,207.26,35956.0,207.78,208.08,206.29,207.26,35956.0
2020-10-19 13:00:00,207.44,208.08,206.79,206.79,23463.0,207.44,208.08,206.79,206.79,23463.0
2020-10-19 14:00:00,206.79,207.14,205.03,205.15,45053.0,206.79,207.14,205.03,205.15,45053.0
2020-10-19 15:00:00,205.13,205.17,202.73,203.47,119976.0,205.13,205.17,202.73,203.47,119976.0
2020-10-20 09:30:00,205.19,205.19,203.24,203.56,12086.0,205.19,205.19,203.24,203.56,12086.0
2020-10-20 10:00:00,203.44,203.67,201.41,202.95,34467.0,203.44,203.67,201.41,202.95,34467.0
2020-10-20 11:00:00,202.88,204.35,202.28,203.34,33621.0,202.88,204.35,202.28,203.34,33621.0
2020-10-20 12:00:00,203.42,204.52,202.81,204.05,35887.0,203.42,204.52,202.81,204.05,35887.0
2020-10-20 13:00:00,204.0,204.25,203.28,203.55,25129.0,204.0,204.25,203.28,203.55,25129.0
2020-10-20 14:00:00,203.63,203.78,202.33,202.49,34061.0,203.63,203.78,202.33,202.49,34061.0
2020-10-20 15:00:00,202.54,202.8,200.85,200.85,80928.0,202.54,202.8,200.85,200.85,80928.0
2020-10-21 09:30:00,201.05,201.14,198.95,199.71,21402.0,201.05,201.14,198.95,199.71,21402.0
2020-10-21 10:00:00,199.82,200.94,198.45,198.45,35258.0,199.82,200.94,198.45,198.45,35258.0
2020-10-21 11:00:00,198.45,198.63,196.56,196.77,64496.0,198.45,198.63,196.56,196.77,64496.0
2020-10-21 12:00:00,196.89,199.15,196.89,197.98,31147.0,196.89,199.15,196.89,197.98,31147.0
2020-10-21 13:00:00,198.25,198.38,197.25,197.54,17942.0,198.25,198.38,197.25,197.54,17942.0
2020-10-21 14:00:00,197.55,198.06,196.93,197.7,42570.0,197.55,198.06,196.93,197.7,42570.0
2020-10-21 15:00:00,197.78,197.84,195.81,195.85,128182.0,197.78,197.84,195.81,195.85,128182.0
2020-10-22 09:30:00,196.27,197.99,196.27,197.28,30717.0,196.27,197.99,196.27,197.28,30717.0
2020-10-22 10:00:00,197.17,198.0,194.91,196.41,65935.0,197.17,198.0,194.91,196.41,65935.0
2020-10-22 11:00:00,196.67,199.0,196.17,197.83,67717.0,196.67,199.0,196.17,197.83,67717.0
2020-10-22 12:00:00,197.68,198.8,197.35,198.53,89792.0,197.68,198.8,197.35,198.53,89792.0
2020-10-22 13:00:00,198.67,199.78,198.67,198.91,73692.0,198.67,199.78,198.67,198.91,73692.0
2020-10-22 14:00:00,199.0,200.61,198.92,199.8,34089.0,199.0,200.61,198.92,199.8,34089.0
2020-10-22 15:00:00,199.84,200.9,199.62,200.57,134102.0,199.84,200.9,199.62,200.57,134102.0
2020-10-23 09:30:00,202.47,202.5,198.82,199.96,28547.0,202.47,202.5,198.82,199.96,28547.0
2020-10-23 10:00:00,200.17,204.17,200.13,204.17,43170.0,200.17,204.17,200.13,204.17,43170.0
2020-10-23 11:00:00,204.05,204.1,202.1,202.2,56833.0,204.05,204.1,202.1,202.2,56833.0
2020-10-23 12:00:00,202.2,203.34,201.06,202.81,31615.0,202.2,203.34,201.06,202.81,31615.0
2020-10-23 13:00:00,203.11,204.73,202.87,204.26,33737.0,203.11,204.73,202.87,204.26,33737.0
2020-10-23 14:00:00,204.44,206.17,204.44,205.33,41196.0,204.44,206.17,204.44,205.33,41196.0
2020-10-23 15:00:00,205.47,208.19,205.46,207.92,99227.0,205.47,208.19,205.46,207.92,99227.0
2020-10-26 09:30:00,205.17,205.8,202.25,202.99,37840.0,205.17,205.8,202.25,202.99,37840.0
2020-10-26 10:00:00,203.1,203.82,200.01,201.71,72327.0,203.1,203.82,200.01,201.71,72327.0
2020-10-26 11:00:00,201.47,202.07,200.38,201.34,27222.0,201.47,202.07,200.38,201.34,27222.0
2020-10-26 12:00:00,200.75,200.76,197.2,198.28,35416.0,200.75,200.76,197.2,198.28,35416.0
2020-10-26 13:00:00,198.22,199.24,197.5,199.05,32379.0,198.22,199.24,197.5,199.05,32379.0
2020-10-26 14:00:00,199.0,200.68,198.9,200.27,32514.0,199.0,200.68,198.9,200.27,32514.0
2020-10-26 15:00:00,200.24,200.56,199.15,200.27,83574.0,200.24,200.56,199.15,200.27,83574.0
2020-10-27 09:30:00,202.55,203.3,200.87,200.93,33722.0,202.55,203.3,200.87,200.93,33722.0
2020-10-27 10:00:00,200.93,202.84,200.12,201.38,35069.0,200.93,202.84,200.12,201.38,35069.0
2020-10-27 11:00:00,201.27,201.42,198.77,200.35,28108.0,201.27,201.42,198.77,200.35,28108.0
2020-10-27 12:00:00,200.4,200.52,199.41,200.12,16964.0,200.4,200.52,199.41,200.12,16964.0
2020-10-27 13:00:00,200.21,201.41,199.58,201.31,16532.0,200.21,201.41,199.58,201.31,16532.0
2020-10-27 14:00:00,201.37,201.41,199.96,200.4,17823.0,201.37,201.41,199.96,200.4,17823.0
2020-10-27 15:00:00,200.61,201.3,199.99,200.38,53787.0,200.61,201.3,199.99,200.38,53787.0
2020-10-28 09:30:00,197.66,198.59,195.58,195.86,25084.0,197.66,198.59,195.58,195.86,25084.0
2020-10-28 10:00:00,196.1,197.7,192.92,194.01,37104.0,196.1,197.7,192.92,194.01,37104.0
2020-10-28 11:00:00,193.98,196.02,192.79,195.92,49113.0,193.98,196.02,192.79,195.92,49113.0
2020-10-28 12:00:00,196.01,197.13,194.67,195.52,52600.0,196.01,197.13,194.67,195.52,52600.0
2020-10-28 13:00:00,195.64,196.01,194.3,195.98,47062.0,195.64,196.01,194.3,195.98,47062.0
2020-10-28 14:00:00,195.91,196.51,194.47,195.06,43355.0,195.91,196.51,194.47,195.06,43355.0
2020-10-28 15:00:00,195.33,196.38,194.2,195.03,131978.0,195.33,196.38,194.2,195.03,131978.0
2020-10-29 09:30:00,193.81,195.77,193.38,195.69,20558.0,193.81,195.77,193.38,195.69,20558.0
2020-10-29 10:00:00,195.31,197.21,194.35,196.21,29912.0,195.31,197.21,194.35,196.21,29912.0
2020-10-29 11:00:00,196.37,196.67,195.21,196.0,24069.0,196.37,196.67,195.21,196.0,24069.0
2020-10-29 12:00:00,196.11,196.18,194.75,195.14,17936.0,196.11,196.18,194.75,195.14,17936.0
2020-10-29 13:00:00,195.17,196.73,194.87,196.63,31502.0,195.17,196.73,194.87,196.63,31502.0
2020-10-29 14:00:00,196.78,198.09,196.31,196.47,25954.0,196.78,198.09,196.31,196.47,25954.0
2020-10-29 15:00:00,196.59,197.25,195.66,196.19,77067.0,196.59,197.25,195.66,196.19,77067.0
2020-10-30 09:30:00,195.17,195.88,192.75,195.28,8462.0,195.17,195.88,192.75,195.28,8462.0
2020-10-30 10:00:00,194.54,195.76,190.26,190.42,48796.0,194.54,195.76,190.26,190.42,48796.0
2020-10-30 11:00:00,190.24,191.91,189.99,190.8,42083.0,190.24,191.91,189.99,190.8,42083.0
2020-10-30 12:00:00,190.63,192.91,190.48,191.86,33238.0,190.63,192.91,190.48,191.86,33238.0
2020-10-30 13:00:00,191.85,193.1,191.7,192.93,27762.0,191.85,193.1,191.7,192.93,27762.0
2020-10-30 14:00:00,192.83,193.76,192.14,193.07,30630.0,192.83,193.76,192.14,193.07,30630.0
2020-10-30 15:00:00,193.07,193.74,192.41,193.74,93462.0,193.07,193.74,192.41,193.74,93462.0
2020-11-02 09:30:00,196.1,196.1,192.88,193.53,37337.0,196.1,196.1,192.88,193.53,37337.0
2020-11-02 10:00:00,193.53,195.22,193.39,194.2,76408.0,193.53,195.22,193.39,194.2,76408.0
2020-11-02 11:00:00,194.17,194.79,193.45,193.95,49872.0,194.17,194.79,193.45,193.95,49872.0
2020-11-02 12:00:00,194.04,194.34,192.47,192.75,137329.0,194.04,194.34,192.47,192.75,137329.0
2020-11-02 13:00:00,192.95,192.96,190.82,191.2,72208.0,192.95,192.96,190.82,191.2,72208.0
2020-11-02 14:00:00,191.15,192.12,191.11,191.84,55463.0,191.15,192.12,191.11,191.84,55463.0
2020-11-02 15:00:00,191.88,192.59,191.44,192.58,94016.0,191.88,192.59,191.44,192.58,94016.0
2020-11-03 09:30:00,194.72,197.29,194.5,197.12,20270.0,194.72,197.29,194.5,197.12,20270.0
2020-11-03 10:00:00,197.12,199.41,196.62,198.0,96111.0,197.12,199.41,196.62,198.0,96111.0
2020-11-03 11:00:00,198.06,199.61,197.7,198.79,48067.0,198.06,199.61,197.7,198.79,48067.0
2020-11-03 12:00:00,198.85,198.94,198.06,198.09,25358.0,198.85,198.94,198.06,198.09,25358.0
2020-11-03 13:00:00,198.17,198.68,197.06,197.22,22982.0,198.17,198.68,197.06,197.22,22982.0
2020-11-03 14:00:00,197.13,198.46,197.13,198.13,47518.0,197.13,198.46,197.13,198.13,47518.0
2020-11-03 15:00:00,198.1,198.78,197.26,197.69,134315.0,198.1,198.78,197.26,197.69,134315.0
2020-11-04 09:30:00,199.66,200.3,195.48,197.39,43816.0,199.66,200.3,195.48,197.39,43816.0
2020-11-04 10:00:00,197.45,200.62,197.39,199.15,59949.0,197.45,200.62,197.39,199.15,59949.0
2020-11-04 11:00:00,199.02,201.21,198.82,200.33,31264.0,199.02,201.21,198.82,200.33,31264.0
2020-11-04 12:00:00,200.33,201.99,200.0,201.99,48962.0,200.33,201.99,200.0,201.99,48962.0
2020-11-04 13:00:00,202.05,202.05,200.41,201.65,31447.0,202.05,202.05,200.41,201.65,31447.0
2020-11-04 14:00:00,201.66,201.66,199.55,200.26,30268.0,201.66,201.66,199.55,200.26,30268.0
2020-11-04 15:00:00,200.15,200.35,197.34,198.29,87568.0,200.15,200.35,197.34,198.29,87568.0
2020-11-05 09:30:00,201.75,203.03,200.99,201.39,32167.0,201.75,203.03,200.99,201.39,32167.0
2020-11-05 10:00:00,201.52,206.86,201.46,206.58,57130.0,201.52,206.86,201.46,206.58,57130.0
2020-11-05 11:00:00,206.42,207.4,205.77,205.95,28827.0,206.42,207.4,205.77,205.95,28827.0
2020-11-05 12:00:00,205.89,205.89,201.97,202.8,35731.0,205.89,205.89,201.97,202.8,35731.0
2020-11-05 13:00:00,202.83,205.12,202.83,204.88,35479.0,202.83,205.12,202.83,204.88,35479.0
2020-11-05 14:00:00,204.97,206.04,204.45,205.74,45886.0,204.97,206.04,204.45,205.74,45886.0
2020-11-05 15:00:00,205.66,206.56,204.56,204.81,101950.0,205.66,206.56,204.56,204.81,101950.0
2020-11-06 09:30:00,204.58,204.58,202.25,202.95,15521.0,204.58,204.58,202.25,202.95,15521.0
2020-11-06 10:00:00,202.95,203.84,201.44,202.21,54030.0,202.95,203.84,201.44,202.21,54030.0
2020-11-06 11:00:00,202.17,202.76,198.17,200.75,45727.0,202.17,202.76,198.17,200.75,45727.0
2020-11-06 12:00:00,200.74,201.0,198.74,198.74,16210.0,200.74,201.0,198.74,198.74,16210.0
2020-11-06 13:00:00,198.63,200.01,198.25,199.53,16686.0,198.63,200.01,198.25,199.53,16686.0
2020-11-06 14:00:00,199.6,200.53,199.45,199.98,17991.0,199.6,200.53,199.45,199.98,17991.0
2020-11-06 15:00:00,199.92,201.69,199.73,200.7,61810.0,199.92,201.69,199.73,200.7,61810.0
2020-11-09 09:30:00,220.33,243.12,213.39,230.46,238815.0,220.33,243.12,213.39,230.46,238815.0
2020-11-09 10:00:00,230.32,236.93,230.32,232.47,203179.0,230.32,236.93,230.32,232.47,203179.0
2020-11-09 11:00:00,232.47,238.76,231.38,236.86,137848.0,232.47,238.76,231.38,236.86,137848.0
2020-11-09 12:00:00,237.06,240.6,236.66,239.37,70765.0,237.06,240.6,236.66,239.37,70765.0
2020-11-09 13:00:00,239.53,241.16,237.78,240.99,66656.0,239.53,241.16,237.78,240.99,66656.0
2020-11-09 14:00:00,241.16,242.05,238.27,238.44,89901.0,241.16,242.05,238.27,238.44,89901.0
2020-11-09 15:00:00,238.33,239.04,235.18,236.4,233805.0,238.33,239.04,235.18,236.4,233805.0
2020-11-10 09:30:00,236.0,239.36,234.75,235.44,95316.0,236.0,239.36,234.75,235.44,95316.0
2020-11-10 10:00:00,235.3,236.29,227.88,228.86,135586.0,235.3,236.29,227.88,228.86,135586.0
2020-11-10 11:00:00,229.18,231.65,228.16,230.35,44659.0,229.18,231.65,228.16,230.35,44659.0
2020-11-10 12:00:00,230.41,234.59,230.41,233.52,61192.0,230.41,234.59,230.41,233.52,61192.0
2020-11-10 13:00:00,233.52,233.84,229.3,230.43,67742.0,233.52,233.84,229.3,230.43,67742.0
2020-11-10 14:00:00,230.52,231.16,228.39,231.15,62335.0,230.52,231.16,228.39,231.15,62335.0
2020-11-10 15:00:00,231.11,233.92,229.86,233.07,137578.0,231.11,233.92,229.86,233.07,137578.0
2020-11-11 09:30:00,235.62,235.62,222.32,225.67,129135.0,235.62,235.62,222.32,225.67,129135.0
2020-11-11 10:00:00,225.64,226.61,222.46,223.09,85861.0,225.64,226.61,222.46,223.09,85861.0
2020-11-11 11:00:00,223.09,226.93,222.46,225.83,68207.0,223.09,226.93,222.46,225.83,68207.0
2020-11-11 12:00:00,225.93,227.87,225.08,225.12,81469.0,225.93,227.87,225.08,225.12,81469.0
2020-11-11 13:00:00,225.06,225.07,222.55,222.68,69204.0,225.06,225.07,222.55,222.68,69204.0
2020-11-11 14:00:00,222.64,223.09,221.01,221.99,122889.0,222.64,223.09,221.01,221.99,122889.0
2020-11-11 15:00:00,222.09,222.58,220.67,221.51,161181.0,222.09,222.58,220.67,221.51,161181.0
2020-11-12 09:30:00,223.47,225.0,217.35,219.16,70978.0,223.47,225.0,217.35,219.16,70978.0
2020-11-12 10:00:00,218.91,225.0,218.6,224.27,83004.0,218.91,225.0,218.6,224.27,83004.0
2020-11-12 11:00:00,224.5,226.38,223.24,226.0,67288.0,224.5,226.38,223.24,226.0,67288.0
2020-11-12 12:00:00,226.22,227.8,223.96,224.71,127668.0,226.22,227.8,223.96,224.71,127668.0
2020-11-12 13:00:00,224.29,226.13,223.45,225.8,46786.0,224.29,226.13,223.45,225.8,46786.0
2020-11-12 14:00:00,225.8,226.76,219.82,221.28,86802.0,225.8,226.76,219.82,221.28,86802.0
2020-11-12 15:00:00,221.45,223.59,220.47,222.32,185471.0,221.45,223.59,220.47,222.32,185471.0
2020-11-13 09:30:00,222.53,224.99,220.49,224.99,24509.0,222.53,224.99,220.49,224.99,24509.0
2020-11-13 10:00:00,225.4,225.4,220.22,221.22,35586.0,225.4,225.4,220.22,221.22,35586.0
2020-11-13 11:00:00,221.34,222.61,220.74,222.13,29331.0,221.34,222.61,220.74,222.13,29331.0
2020-11-13 12:00:00,222.25,224.73,221.51,223.15,20953.0,222.25,224.73,221.51,223.15,20953.0
2020-11-13 13:00:00,223.13,225.23,223.12,225.1,30183.0,223.13,225.23,223.12,225.1,30183.0
2020-11-13 14:00:00,225.1,225.86,224.99,225.57,45302.0,225.1,225.86,224.99,225.57,45302.0
2020-11-13 15:00:00,225.51,226.75,225.13,225.13,105454.0,225.51,226.75,225.13,225.13,105454.0
2020-11-16 09:30:00,230.47,230.85,225.2,225.56,36491.0,230.47,230.85,225.2,225.56,36491.0
2020-11-16 10:00:00,225.51,227.51,223.57,225.27,110819.0,225.51,227.51,223.57,225.27,110819.0
2020-11-16 11:00:00,225.27,225.46,223.84,223.92,95526.0,225.27,225.46,223.84,223.92,95526.0
2020-11-16 12:00:00,224.1,225.8,223.95,225.33,71798.0,224.1,225.8,223.95,225.33,71798.0
2020-11-16 13:00:00,225.24,225.34,223.85,224.87,40770.0,225.24,225.34,223.85,224.87,40770.0
2020-11-16 14:00:00,224.77,228.28,224.43,228.2,94077.0,224.77,228.28,224.43,228.2,94077.0
2020-11-16 15:00:00,228.16,231.0,227.76,230.97,225989.0,228.16,231.0,227.76,230.97,225989.0
2020-11-17 09:30:00,227.55,228.75,223.66,223.95,55952.0,227.55,228.75,223.66,223.95,55952.0
2020-11-17 10:00:00,223.65,224.96,222.53,223.62,93531.0,223.65,224.96,222.53,223.62,93531.0
2020-11-17 11:00:00,223.68,224.64,223.31,224.15,71708.0,223.68,224.64,223.31,224.15,71708.0
2020-11-17 12:00:00,224.25,225.39,223.38,224.8,69989.0,224.25,225.39,223.38,224.8,69989.0
2020-11-17 13:00:00,224.95,225.5,223.69,224.5,74026.0,224.95,225.5,223.69,224.5,74026.0
2020-11-17 14:00:00,224.9,226.55,224.5,224.92,156103.0,224.9,226.55,224.5,224.92,156103.0
2020-11-17 15:00:00,224.94,225.91,222.99,224.91,274912.0,224.94,225.91,222.99,224.91,274912.0
2020-11-18 09:30:00,229.04,234.75,228.13,231.2,67875.0,229.04,234.75,228.13,231.2,67875.0
2020-11-18 10:00:00,231.2,237.95,230.74,237.32,129520.0,231.2,237.95,230.74,237.32,129520.0
2020-11-18 11:00:00,237.84,239.26,235.8,237.08,96028.0,237.84,239.26,235.8,237.08,96028.0
2020-11-18 12:00:00,237.37,238.85,236.6,236.86,61259.0,237.37,238.85,236.6,236.86,61259.0
2020-11-18 13:00:00,236.83,238.64,236.13,236.73,52490.0,236.83,238.64,236.13,236.73,52490.0
2020-11-18 14:00:00,236.8,238.03,234.22,236.07,71916.0,236.8,238.03,234.22,236.07,71916.0
2020-11-18 15:00:00,236.07,236.5,234.2,234.62,168894.0,236.07,236.5,234.2,234.62,168894.0
2020-11-19 09:30:00,230.92,234.73,228.52,232.22,56171.0,230.92,234.73,228.52,232.22,56171.0
2020-11-19 10:00:00,232.21,237.37,230.56,233.87,76540.0,232.21,237.37,230.56,233.87,76540.0
2020-11-19 11:00:00,233.73,234.87,232.93,233.67,46103.0,233.73,234.87,232.93,233.67,46103.0
2020-11-19 12:00:00,233.53,233.83,232.01,232.22,32913.0,233.53,233.83,232.01,232.22,32913.0
2020-11-19 13:00:00,232.14,233.88,232.05,233.42,37821.0,232.14,233.88,232.05,233.42,37821.0
2020-11-19 14:00:00,233.49,234.85,233.31,233.82,75817.0,233.49,234.85,233.31,233.82,75817.0
2020-11-19 15:00:00,233.86,233.96,232.29,233.32,142062.0,233.86,233.96,232.29,233.32,142062.0
2020-11-20 09:30:00,240.0,240.0,231.61,232.58,69691.0,240.0,240.0,231.61,232.58,69691.0
2020-11-20 10:00:00,232.2,234.41,231.08,231.09,53711.0,232.2,234.41,231.08,231.09,53711.0
2020-11-20 11:00:00,231.29,233.2,229.84,231.35,51538.0,231.29,233.2,229.84,231.35,51538.0
2020-11-20 12:00:00,231.35,232.95,230.59,232.2,78685.0,231.35,232.95,230.59,232.2,78685.0
2020-11-20 13:00:00,232.2,233.58,232.05,232.91,28210.0,232.2,233.58,232.05,232.91,28210.0
2020-11-20 14:00:00,233.0,233.84,232.28,232.81,44907.0,233.0,233.84,232.28,232.81,44907.0
2020-11-20 15:00:00,232.91,233.74,232.43,232.5,172960.0,232.91,233.74,232.43,232.5,172960.0
2020-11-23 09:30:00,235.72,235.87,231.66,234.4,53943.0,235.72,235.87,231.66,234.4,53943.0
2020-11-23 10:00:00,234.27,234.39,231.63,234.04,54935.0,234.27,234.39,231.63,234.04,54935.0
2020-11-23 11:00:00,234.09,234.87,232.26,232.44,39323.0,234.09,234.87,232.26,232.44,39323.0
2020-11-23 12:00:00,232.77,234.24,231.8,233.73,44946.0,232.77,234.24,231.8,233.73,44946.0
2020-11-23 13:00:00,233.72,233.98,232.17,232.29,91735.0,233.72,233.98,232.17,232.29,91735.0
2020-11-23 14:00:00,232.14,232.63,230.06,230.59,117399.0,232.14,232.63,230.06,230.59,117399.0
2020-11-23 15:00:00,230.56,230.96,229.43,229.99,233680.0,230.56,230.96,229.43,229.99,233680.0
2020-11-24 09:30:00,230.0,234.25,224.52,225.77,301243.0,230.0,234.25,224.52,225.77,301243.0
2020-11-24 10:00:00,225.79,230.53,223.93,226.92,294315.0,225.79,230.53,223.93,226.92,294315.0
2020-11-24 11:00:00,227.0,228.47,224.91,225.34,171074.0,227.0,228.47,224.91,225.34,171074.0
2020-11-24 12:00:00,225.52,226.19,224.64,225.02,100923.0,225.52,226.19,224.64,225.02,100923.0
2020-11-24 13:00:00,225.14,227.93,224.35,226.81,239826.0,225.14,227.93,224.35,226.81,239826.0
2020-11-24 14:00:00,226.59,229.81,226.42,229.29,99008.0,226.59,229.81,226.42,229.29,99008.0
2020-11-24 15:00:00,229.14,229.28,225.0,225.89,187386.0,229.14,229.28,225.0,225.89,187386.0
2020-11-25 09:30:00,223.83,224.69,220.0,222.51,52498.0,223.83,224.69,220.0,222.51,52498.0
2020-11-25 10:00:00,222.88,223.62,221.18,222.26,51060.0,222.88,223.62,221.18,222.26,51060.0
2020-11-25 11:00:00,222.23,226.38,222.22,226.38,76827.0,222.23,226.38,222.22,226.38,76827.0
2020-11-25 12:00:00,226.56,226.56,225.11,226.04,35440.0,226.56,226.56,225.11,226.04,35440.0
2020-11-25 13:00:00,226.04,226.46,224.71,225.37,36059.0,226.04,226.46,224.71,225.37,36059.0
2020-11-25 14:00:00,224.98,224.98,222.96,223.3,48411.0,224.98,224.98,222.96,223.3,48411.0
2020-11-25 15:00:00,223.41,223.98,221.97,221.99,177493.0,223.41,223.98,221.97,221.99,177493.0
2020-11-27 09:30:00,220.76,223.56,219.57,220.85,51382.0,220.76,223.56,219.57,220.85,51382.0
2020-11-27 10:00:00,220.83,221.95,219.87,221.13,70170.0,220.83,221.95,219.87,221.13,70170.0
2020-11-27 11:00:00,221.08,222.73,220.89,222.28,74873.0,221.08,222.73,220.89,222.28,74873.0
2020-11-27 12:00:00,222.21,222.28,218.72,221.12,71691.0,222.21,222.28,218.72,221.12,71691.0
2020-11-30 09:30:00,221.0,221.0,218.12,219.27,89004.0,221.0,221.0,218.12,219.27,89004.0
2020-11-30 10:00:00,219.57,219.79,217.38,218.88,75136.0,219.57,219.79,217.38,218.88,75136.0
2020-11-30 11:00:00,218.58,221.42,218.39,221.03,101912.0,218.58,221.42,218.39,221.03,101912.0
2020-11-30 12:00:00,220.73,220.94,218.98,220.33,26186.0,220.73,220.94,218.98,220.33,26186.0
2020-11-30 13:00:00,220.43,220.43,219.57,220.11,25339.0,220.43,220.43,219.57,220.11,25339.0
2020-11-30 14:00:00,220.17,220.65,219.22,219.94,45058.0,220.17,220.65,219.22,219.94,45058.0
2020-11-30 15:00:00,219.94,220.19,217.75,218.79,174487.0,219.94,220.19,217.75,218.79,174487.0
2020-12-01 09:30:00,221.06,221.16,217.54,219.6,22403.0,221.06,221.16,217.54,219.6,22403.0
2020-12-01 10:00:00,219.17,221.21,218.78,219.93,53573.0,219.17,221.21,218.78,219.93,53573.0
2020-12-01 11:00:00,220.0,220.25,219.03,219.76,69638.0,220.0,220.25,219.03,219.76,69638.0
2020-12-01 12:00:00,219.76,220.91,219.65,220.42,74110.0,219.76,220.91,219.65,220.42,74110.0
2020-12-01 13:00:00,220.45,220.71,219.68,220.02,46946.0,220.45,220.71,219.68,220.02,46946.0
2020-12-01 14:00:00,220.11,222.88,220.05,221.65,171716.0,220.11,222.88,220.05,221.65,171716.0
2020-12-01 15:00:00,221.92,222.06,220.58,220.64,132809.0,221.92,222.06,220.58,220.64,132809.0
2020-12-02 09:30:00,219.5,223.48,217.51,223.42,47312.0,219.5,223.48,217.51,223.42,47312.0
2020-12-02 10:00:00,223.36,224.4,221.71,223.8,90286.0,223.36,224.4,221.71,223.8,90286.0
2020-12-02 11:00:00,223.8,225.29,223.66,224.67,53643.0,223.8,225.29,223.66,224.67,53643.0
2020-12-02 12:00:00,224.58,225.95,224.44,225.65,30305.0,224.58,225.95,224.44,225.65,30305.0
2020-12-02 13:00:00,225.59,226.58,225.39,225.56,34376.0,225.59,226.58,225.39,225.56,34376.0
2020-12-02 14:00:00,225.44,226.71,224.51,225.85,33635.0,225.44,226.71,224.51,225.85,33635.0
2020-12-02 15:00:00,225.9,227.45,225.78,226.24,99035.0,225.9,227.45,225.78,226.24,99035.0
2020-12-03 09:30:00,226.97,228.75,224.78,225.47,42181.0,226.97,228.75,224.78,225.47,42181.0
2020-12-03 10:00:00,225.65,228.8,225.45,228.13,45270.0,225.65,228.8,225.45,228.13,45270.0
2020-12-03 11:00:00,227.97,230.52,227.36,230.39,41086.0,227.97,230.52,227.36,230.39,41086.0
2020-12-03 12:00:00,230.31,231.71,230.29,231.2,37232.0,230.31,231.71,230.29,231.2,37232.0
2020-12-03 13:00:00,231.27,232.32,230.19,230.62,21039.0,231.27,232.32,230.19,230.62,21039.0
2020-12-03 14:00:00,230.49,231.08,229.44,229.68,23224.0,230.49,231.08,229.44,229.68,23224.0
2020-12-03 15:00:00,229.41,230.5,228.6,229.25,67045.0,229.41,230.5,228.6,229.25,67045.0
2020-12-04 09:30:00,229.25,229.25,225.82,227.6,18684.0,229.25,229.25,225.82,227.6,18684.0
2020-12-04 10:00:00,227.02,227.13,225.07,225.75,51349.0,227.02,227.13,225.07,225.75,51349.0
2020-12-04 11:00:00,226.03,228.45,225.27,228.26,34318.0,226.03,228.45,225.27,228.26,34318.0
2020-12-04 12:00:00,228.34,228.93,226.91,227.05,33593.0,228.34,228.93,226.91,227.05,33593.0
2020-12-04 13:00:00,227.05,228.08,226.66,228.06,25438.0,227.05,228.08,226.66,228.06,25438.0
2020-12-04 14:00:00,228.09,229.89,227.44,229.84,34822.0,228.09,229.89,227.44,229.84,34822.0
2020-12-04 15:00:00,229.93,231.18,229.38,231.03,140889.0,229.93,231.18,229.38,231.03,140889.0
2020-12-07 09:30:00,228.91,230.5,226.35,230.04,24822.0,228.91,230.5,226.35,230.04,24822.0
2020-12-07 10:00:00,229.78,233.65,228.56,232.71,61751.0,229.78,233.65,228.56,232.71,61751.0
2020-12-07 11:00:00,232.98,232.98,231.26,231.72,26202.0,232.98,232.98,231.26,231.72,26202.0
2020-12-07 12:00:00,231.46,231.8,229.85,230.05,21824.0,231.46,231.8,229.85,230.05,21824.0
2020-12-07 13:00:00,229.89,230.05,228.78,229.56,25119.0,229.89,230.05,228.78,229.56,25119.0
2020-12-07 14:00:00,229.68,231.14,229.31,230.58,26602.0,229.68,231.14,229.31,230.58,26602.0
2020-12-07 15:00:00,230.56,230.73,229.44,230.0,49151.0,230.56,230.73,229.44,230.0,49151.0
2020-12-08 09:30:00,227.64,231.83,227.64,230.4,20098.0,227.64,231.83,227.64,230.4,20098.0
2020-12-08 10:00:00,230.7,232.4,229.26,231.12,44017.0,230.7,232.4,229.26,231.12,44017.0
2020-12-08 11:00:00,231.27,233.55,230.68,230.78,34659.0,231.27,233.55,230.68,230.78,34659.0
2020-12-08 12:00:00,230.67,230.98,229.46,229.62,22899.0,230.67,230.98,229.46,229.62,22899.0
2020-12-08 13:00:00,229.87,232.22,229.65,231.55,61876.0,229.87,232.22,229.65,231.55,61876.0
2020-12-08 14:00:00,231.69,232.5,231.33,231.66,40829.0,231.69,232.5,231.33,231.66,40829.0
2020-12-08 15:00:00,231.65,233.48,231.17,233.48,121290.0,231.65,233.48,231.17,233.48,121290.0
2020-12-09 09:30:00,233.75,235.63,233.21,235.63,23597.0,233.75,235.63,233.21,235.63,23597.0
2020-12-09 10:00:00,234.92,235.95,233.75,235.3,34997.0,234.92,235.95,233.75,235.3,34997.0
2020-12-09 11:00:00,235.15,236.0,234.8,235.74,25738.0,235.15,236.0,234.8,235.74,25738.0
2020-12-09 12:00:00,235.65,236.16,234.97,236.01,20120.0,235.65,236.16,234.97,236.01,20120.0
2020-12-09 13:00:00,235.67,236.13,234.71,235.0,38547.0,235.67,236.13,234.71,235.0,38547.0
2020-12-09 14:00:00,235.18,236.87,234.89,236.62,43784.0,235.18,236.87,234.89,236.62,43784.0
2020-12-09 15:00:00,236.39,238.01,235.28,237.4,156047.0,236.39,238.01,235.28,237.4,156047.0
2020-12-10 09:30:00,236.15,239.54,233.11,239.54,31170.0,236.15,239.54,233.11,239.54,31170.0
2020-12-10 10:00:00,239.55,239.93,233.33,233.85,145144.0,239.55,239.93,233.33,233.85,145144.0
2020-12-10 11:00:00,233.32,234.24,231.98,234.24,98438.0,233.32,234.24,231.98,234.24,98438.0
2020-12-10 12:00:00,234.5,235.39,233.48,235.39,23873.0,234.5,235.39,233.48,235.39,23873.0
2020-12-10 13:00:00,235.3,236.36,234.58,234.75,26209.0,235.3,236.36,234.58,234.75,26209.0
2020-12-10 14:00:00,234.86,235.32,233.95,234.38,28182.0,234.86,235.32,233.95,234.38,28182.0
2020-12-10 15:00:00,234.31,235.09,232.66,233.26,94800.0,234.31,235.09,232.66,233.26,94800.0
2020-12-11 09:30:00,231.22,234.23,231.17,233.64,13784.0,231.22,234.23,231.17,233.64,13784.0
2020-12-11 10:00:00,234.42,235.12,230.0,230.04,51952.0,234.42,235.12,230.0,230.04,51952.0
2020-12-11 11:00:00,230.2,230.8,228.5,229.22,39701.0,230.2,230.8,228.5,229.22,39701.0
2020-12-11 12:00:00,229.13,229.38,226.68,228.12,79376.0,229.13,229.38,226.68,228.12,79376.0
2020-12-11 13:00:00,227.9,229.84,227.9,229.75,25149.0,227.9,229.84,227.9,229.75,25149.0
2020-12-11 14:00:00,229.7,230.23,229.26,229.62,19536.0,229.7,230.23,229.26,229.62,19536.0
2020-12-11 15:00:00,229.62,230.9,229.39,229.42,76340.0,229.62,230.9,229.39,229.42,76340.0
2020-12-14 09:30:00,231.73,235.15,229.53,234.95,36007.0,231.73,235.15,229.53,234.95,36007.0
2020-12-14 10:00:00,234.87,235.51,231.25,231.25,48483.0,234.87,235.51,231.25,231.25,48483.0
2020-12-14 11:00:00,230.87,232.95,230.87,231.66,18992.0,230.87,232.95,230.87,231.66,18992.0
2020-12-14 12:00:00,231.73,233.05,231.16,232.33,22131.0,231.73,233.05,231.16,232.33,22131.0
2020-12-14 13:00:00,232.31,233.11,231.04,232.91,15160.0,232.31,233.11,231.04,232.91,15160.0
2020-12-14 14:00:00,233.09,233.33,230.97,230.97,16111.0,233.09,233.33,230.97,230.97,16111.0
2020-12-14 15:00:00,231.06,232.31,230.51,230.51,84463.0,231.06,232.31,230.51,230.51,84463.0
2020-12-15 09:30:00,231.64,234.48,231.53,231.53,13523.0,231.64,234.48,231.53,231.53,13523.0
2020-12-15 10:00:00,231.97,234.25,231.6,234.25,19867.0,231.97,234.25,231.6,234.25,19867.0
2020-12-15 11:00:00,234.25,234.97,233.16,234.44,41630.0,234.25,234.97,233.16,234.44,41630.0
2020-12-15 12:00:00,234.64,235.44,233.79,235.01,33714.0,234.64,235.44,233.79,235.01,33714.0
2020-12-15 13:00:00,235.02,235.2,233.87,234.59,22239.0,235.02,235.2,233.87,234.59,22239.0
2020-12-15 14:00:00,234.51,236.08,234.4,235.94,30032.0,234.51,236.08,234.4,235.94,30032.0
2020-12-15 15:00:00,235.94,237.25,235.22,237.14,83546.0,235.94,237.25,235.22,237.14,83546.0
2020-12-16 09:30:00,237.58,239.69,235.29,239.14,15746.0,237.58,239.69,235.29,239.14,15746.0
2020-12-16 10:00:00,238.77,238.87,234.98,235.67,19522.0,238.77,238.87,234.98,235.67,19522.0
2020-12-16 11:00:00,235.72,235.95,234.53,234.86,18712.0,235.72,235.95,234.53,234.86,18712.0
2020-12-16 12:00:00,234.65,235.12,234.15,234.86,12360.0,234.65,235.12,234.15,234.86,12360.0
2020-12-16 13:00:00,235.04,235.68,234.81,235.35,12593.0,235.04,235.68,234.81,235.35,12593.0
2020-12-16 14:00:00,235.57,235.79,234.03,234.36,14463.0,235.57,235.79,234.03,234.36,14463.0
2020-12-16 15:00:00,234.09,235.07,233.83,234.84,50484.0,234.09,235.07,233.83,234.84,50484.0
2020-12-17 09:30:00,235.44,238.19,235.0,237.98,28818.0,235.44,238.19,235.0,237.98,28818.0
2020-12-17 10:00:00,238.0,240.52,237.49,237.49,42694.0,238.0,240.52,237.49,237.49,42694.0
2020-12-17 11:00:00,237.31,240.46,237.08,239.73,73272.0,237.31,240.46,237.08,239.73,73272.0
2020-12-17 12:00:00,239.73,240.91,238.2,240.89,49001.0,239.73,240.91,238.2,240.89,49001.0
2020-12-17 13:00:00,240.91,241.69,240.32,241.21,44021.0,240.91,241.69,240.32,241.21,44021.0
2020-12-17 14:00:00,241.21,243.43,240.86,243.43,56928.0,241.21,243.43,240.86,243.43,56928.0
2020-12-17 15:00:00,243.44,245.88,243.01,245.18,141124.0,243.44,245.88,243.01,245.18,141124.0
2020-12-18 09:30:00,243.97,244.55,241.01,241.7,46328.0,243.97,244.55,241.01,241.7,46328.0
2020-12-18 10:00:00,241.83,243.32,240.78,242.07,60877.0,241.83,243.32,240.78,242.07,60877.0
2020-12-18 11:00:00,242.17,242.91,239.76,240.94,67153.0,242.17,242.91,239.76,240.94,67153.0
2020-12-18 12:00:00,241.09,242.97,240.06,240.73,47712.0,241.09,242.97,240.06,240.73,47712.0
2020-12-18 13:00:00,240.71,242.38,240.54,241.98,32074.0,240.71,242.38,240.54,241.98,32074.0
2020-12-18 14:00:00,241.97,242.33,240.62,240.93,48232.0,241.97,242.33,240.62,240.93,48232.0
2020-12-18 15:00:00,240.75,241.56,239.54,240.62,163360.0,240.75,241.56,239.54,240.62,163360.0
2020-12-21 09:30:00,236.36,241.73,235.4,239.19,27738.0,236.36,241.73,235.4,239.19,27738.0
2020-12-21 10:00:00,239.26,240.78,237.18,237.5,82336.0,239.26,240.78,237.18,237.5,82336.0
2020-12-21 11:00:00,237.73,238.84,237.42,238.22,30028.0,237.73,238.84,237.42,238.22,30028.0
2020-12-21 12:00:00,238.04,240.5,237.37,240.11,25646.0,238.04,240.5,237.37,240.11,25646.0
2020-12-21 13:00:00,240.09,242.08,240.03,241.94,15590.0,240.09,242.08,240.03,241.94,15590.0
2020-12-21 14:00:00,241.73,242.1,240.54,240.54,20852.0,241.73,242.1,240.54,240.54,20852.0
2020-12-21 15:00:00,240.6,241.15,239.44,240.54,65030.0,240.6,241.15,239.44,240.54,65030.0
2020-12-22 09:30:00,241.69,243.08,240.29,241.0,16786.0,241.69,243.08,240.29,241.0,16786.0
2020-12-22 10:00:00,240.85,244.85,240.85,244.38,26332.0,240.85,244.85,240.85,244.38,26332.0
2020-12-22 11:00:00,244.7,245.63,243.95,245.24,14156.0,244.7,245.63,243.95,245.24,14156.0
2020-12-22 12:00:00,245.11,245.23,243.5,244.25,20475.0,245.11,245.23,243.5,244.25,20475.0
2020-12-22 13:00:00,244.47,244.71,243.6,244.22,16702.0,244.47,244.71,243.6,244.22,16702.0
2020-12-22 14:00:00,244.26,246.31,244.04,246.31,33685.0,244.26,246.31,244.04,246.31,33685.0
2020-12-22 15:00:00,246.4,246.96,245.81,245.89,72346.0,246.4,246.96,245.81,245.89,72346.0
2020-12-23 09:30:00,247.77,250.54,247.23,250.44,17357.0,247.77,250.54,247.23,250.44,17357.0
2020-12-23 10:00:00,249.89,249.92,246.28,247.73,14409.0,249.89,249.92,246.28,247.73,14409.0
2020-12-23 11:00:00,247.58,249.7,247.13,248.78,30997.0,247.58,249.7,247.13,248.78,30997.0
2020-12-23 12:00:00,248.75,249.61,248.41,249.33,12538.0,248.75,249.61,248.41,249.33,12538.0
2020-12-23 13:00:00,249.18,249.61,248.42,248.73,12967.0,249.18,249.61,248.42,248.73,12967.0
2020-12-23 14:00:00,248.55,250.59,248.21,250.49,35613.0,248.55,250.59,248.21,250.49,35613.0
2020-12-23 15:00:00,250.42,251.18,249.91,249.91,75557.0,250.42,251.18,249.91,249.91,75557.0
2020-12-24 09:30:00,249.95,249.95,247.69,249.3,12486.0,249.95,249.95,247.69,249.3,12486.0
2020-12-24 10:00:00,249.15,249.29,247.45,247.78,16665.0,249.15,249.29,247.45,247.78,16665.0
2020-12-24 11:00:00,247.93,248.62,246.88,248.36,19092.0,247.93,248.62,246.88,248.36,19092.0
2020-12-24 12:00:00,248.16,248.64,247.54,248.58,39633.0,248.16,248.64,247.54,248.58,39633.0
2020-12-28 09:30:00,250.88,252.66,249.69,252.2,16580.0,250.88,252.66,249.69,252.2,16580.0
2020-12-28 10:00:00,251.81,256.91,251.81,256.25,51400.0,251.81,256.91,251.81,256.25,51400.0
2020-12-28 11:00:00,256.4,257.33,255.41,256.85,22739.0,256.4,257.33,255.41,256.85,22739.0
2020-12-28 12:00:00,256.59,257.8,256.2,257.11,29247.0,256.59,257.8,256.2,257.11,29247.0
2020-12-28 13:00:00,257.11,258.15,256.1,256.59,31403.0,257.11,258.15,256.1,256.59,31403.0
2020-12-28 14:00:00,256.74,258.44,256.71,258.35,26352.0,256.74,258.44,256.71,258.35,26352.0
2020-12-28 15:00:00,258.24,259.25,258.04,258.31,115495.0,258.24,259.25,258.04,258.31,115495.0
2020-12-29 09:30:00,259.26,260.63,257.79,258.37,30635.0,259.26,260.63,257.79,258.37,30635.0
2020-12-29 10:00:00,257.87,258.85,254.19,257.13,37023.0,257.87,258.85,254.19,257.13,37023.0
2020-12-29 11:00:00,257.15,259.44,256.77,259.15,22211.0,257.15,259.44,256.77,259.15,22211.0
2020-12-29 12:00:00,259.1,259.61,257.68,259.05,21016.0,259.1,259.61,257.68,259.05,21016.0
2020-12-29 13:00:00,258.88,261.0,258.46,260.8,22377.0,258.88,261.0,258.46,260.8,22377.0
2020-12-29 14:00:00,260.71,261.08,259.71,259.71,29275.0,260.71,261.08,259.71,259.71,29275.0
2020-12-29 15:00:00,259.57,261.31,259.12,259.15,115724.0,259.57,261.31,259.12,259.15,115724.0
2020-12-30 09:30:00,257.9,262.36,257.8,262.36,7246.0,257.9,262.36,257.8,262.36,7246.0
2020-12-30 10:00:00,262.23,262.91,259.06,262.91,26473.0,262.23,262.91,259.06,262.91,26473.0
2020-12-30 11:00:00,263.07,264.09,261.97,263.97,32951.0,263.07,264.09,261.97,263.97,32951.0
2020-12-30 12:00:00,263.91,264.48,263.32,263.62,15243.0,263.91,264.48,263.32,263.62,15243.0
2020-12-30 13:00:00,263.81,263.82,261.36,261.36,11420.0,263.81,263.82,261.36,261.36,11420.0
2020-12-30 14:00:00,261.85,262.39,260.46,260.56,20219.0,261.85,262.39,260.46,260.56,20219.0
2020-12-30 15:00:00,260.56,261.14,259.46,260.24,73704.0,260.56,261.14,259.46,260.24,73704.0
2020-12-31 09:30:00,261.04,262.92,259.64,262.78,11927.0,261.04,262.92,259.64,262.78,11927.0
2020-12-31 10:00:00,263.08,263.49,261.51,262.11,18962.0,263.08,263.49,261.51,262.11,18962.0
2020-12-31 11:00:00,262.07,263.39,261.5,262.3,23572.0,262.07,263.39,261.5,262.3,23572.0
2020-12-31 12:00:00,262.18,262.43,261.2,262.33,11327.0,262.18,262.43,261.2,262.33,11327.0
2020-12-31 13:00:00,262.53,263.37,262.13,262.3,20459.0,262.53,263.37,262.13,262.3,20459.0
2020-12-31 14:00:00,261.93,264.11,261.91,262.84,22074.0,261.93,264.11,261.91,262.84,22074.0
2020-12-31 15:00:00,262.91,264.11,261.22,261.55,74457.0,262.91,264.11,261.22,261.55,74457.0
2021-01-04 09:30:00,262.25,263.57,259.48,259.71,27385.0,262.25,263.57,259.48,259.71,27385.0
2021-01-04 10:00:00,260.26,261.64,255.87,256.31,90747.0,260.26,261.64,255.87,256.31,90747.0
2021-01-04 11:00:00,256.23,258.0,254.82,256.78,104540.0,256.23,258.0,254.82,256.78,104540.0
2021-01-04 12:00:00,256.53,256.88,254.06,256.67,63826.0,256.53,256.88,254.06,256.67,63826.0
2021-01-04 13:00:00,257.17,257.97,256.44,257.79,47540.0,257.17,257.97,256.44,257.79,47540.0
2021-01-04 14:00:00,257.79,257.79,253.09,254.21,52309.0,257.79,257.79,253.09,254.21,52309.0
2021-01-04 15:00:00,254.32,254.69,252.72,253.33,88043.0,254.32,254.69,252.72,253.33,88043.0
2021-01-05 09:30:00,252.64,256.8,252.05,254.78,12497.0,252.64,256.8,252.05,254.78,12497.0
2021-01-05 10:00:00,255.1,255.39,251.46,252.98,37931.0,255.1,255.39,251.46,252.98,37931.0
2021-01-05 11:00:00,252.95,253.0,250.71,251.94,62782.0,252.95,253.0,250.71,251.94,62782.0
2021-01-05 12:00:00,252.06,252.61,251.47,251.77,41823.0,252.06,252.61,251.47,251.77,41823.0
2021-01-05 13:00:00,251.86,252.4,251.28,251.53,26183.0,251.86,252.4,251.28,251.53,26183.0
2021-01-05 14:00:00,251.51,252.82,251.36,251.88,62329.0,251.51,252.82,251.36,251.88,62329.0
2021-01-05 15:00:00,251.88,253.48,251.54,252.25,133909.0,251.88,253.48,251.54,252.25,133909.0
2021-01-06 09:30:00,252.89,258.44,251.76,258.37,64143.0,252.89,258.44,251.76,258.37,64143.0
2021-01-06 10:00:00,258.44,262.43,258.02,261.46,62877.0,258.44,262.43,258.02,261.46,62877.0
2021-01-06 11:00:00,261.46,264.1,260.07,264.0,67978.0,261.46,264.1,260.07,264.0,67978.0
2021-01-06 12:00:00,263.68,267.67,263.68,266.78,41836.0,263.68,267.67,263.68,266.78,41836.0
2021-01-06 13:00:00,266.73,268.57,265.8,267.82,47088.0,266.73,268.57,265.8,267.82,47088.0
2021-01-06 14:00:00,267.79,267.97,264.51,266.64,85442.0,267.79,267.97,264.51,266.64,85442.0
2021-01-06 15:00:00,266.3,267.57,264.43,267.38,94327.0,266.3,267.57,264.43,267.38,94327.0
2021-01-07 09:30:00,269.22,271.75,266.36,268.43,83454.0,269.22,271.75,266.36,268.43,83454.0
2021-01-07 10:00:00,268.88,269.31,264.92,266.01,68158.0,268.88,269.31,264.92,266.01,68158.0
2021-01-07 11:00:00,265.67,266.68,264.62,266.22,45521.0,265.67,266.68,264.62,266.22,45521.0
2021-01-07 12:00:00,266.06,266.78,264.25,266.25,56581.0,266.06,266.78,264.25,266.25,56581.0
2021-01-07 13:00:00,266.25,266.35,264.4,265.02,41272.0,266.25,266.35,264.4,265.02,41272.0
2021-01-07 14:00:00,264.92,265.27,263.95,264.13,31107.0,264.92,265.27,263.95,264.13,31107.0
2021-01-07 15:00:00,264.06,264.45,262.96,264.04,123350.0,264.06,264.45,262.96,264.04,123350.0
2021-01-08 09:30:00,265.42,268.44,264.49,267.82,15882.0,265.42,268.44,264.49,267.82,15882.0
2021-01-08 10:00:00,267.81,269.03,265.33,265.96,43060.0,267.81,269.03,265.33,265.96,43060.0
2021-01-08 11:00:00,265.96,266.2,264.35,264.56,22916.0,265.96,266.2,264.35,264.56,22916.0
2021-01-08 12:00:00,265.0,265.55,264.4,264.67,24883.0,265.0,265.55,264.4,264.67,24883.0
2021-01-08 13:00:00,264.59,264.84,262.33,262.58,58539.0,264.59,264.84,262.33,262.58,58539.0
2021-01-08 14:00:00,262.64,264.43,262.58,263.64,21957.0,262.64,264.43,262.58,263.64,21957.0
2021-01-08 15:00:00,263.51,265.05,262.77,264.97,83180.0,263.51,265.05,262.77,264.97,83180.0
2021-01-11 09:30:00,261.67,266.91,260.43,266.76,51411.0,261.67,266.91,260.43,266.76,51411.0
2021-01-11 10:00:00,266.28,267.94,264.47,267.04,26916.0,266.28,267.94,264.47,267.04,26916.0
2021-01-11 11:00:00,267.06,268.17,266.67,267.32,14859.0,267.06,268.17,266.67,267.32,14859.0
2021-01-11 12:00:00,267.29,268.01,267.0,267.22,27245.0,267.29,268.01,267.0,267.22,27245.0
2021-01-11 13:00:00,267.58,268.13,264.57,265.16,57581.0,267.58,268.13,264.57,265.16,57581.0
2021-01-11 14:00:00,264.97,264.98,262.74,263.81,32736.0,264.97,264.98,262.74,263.81,32736.0
2021-01-11 15:00:00,263.73,264.0,262.12,263.93,125671.0,263.73,264.0,262.12,263.93,125671.0
2021-01-12 09:30:00,262.74,264.06,260.71,263.59,17837.0,262.74,264.06,260.71,263.59,17837.0
2021-01-12 10:00:00,263.9,264.21,261.78,262.03,67370.0,263.9,264.21,261.78,262.03,67370.0
2021-01-12 11:00:00,261.97,262.6,260.99,262.0,50151.0,261.97,262.6,260.99,262.0,50151.0
2021-01-12 12:00:00,261.81,264.29,261.04,263.32,39461.0,261.81,264.29,261.04,263.32,39461.0
2021-01-12 13:00:00,263.19,264.04,262.68,262.68,45267.0,263.19,264.04,262.68,262.68,45267.0
2021-01-12 14:00:00,262.77,262.9,261.39,261.47,27785.0,262.77,262.9,261.39,261.47,27785.0
2021-01-12 15:00:00,261.45,263.11,261.22,262.51,61236.0,261.45,263.11,261.22,262.51,61236.0
2021-01-13 09:30:00,261.16,261.85,255.29,258.9,49663.0,261.16,261.85,255.29,258.9,49663.0
2021-01-13 10:00:00,258.81,259.0,257.0,258.17,72341.0,258.81,259.0,257.0,258.17,72341.0
2021-01-13 11:00:00,258.25,259.69,257.36,258.27,32260.0,258.25,259.69,257.36,258.27,32260.0
2021-01-13 12:00:00,258.46,260.05,257.92,259.93,35217.0,258.46,260.05,257.92,259.93,35217.0
2021-01-13 13:00:00,260.12,260.12,258.46,258.64,20553.0,260.12,260.12,258.46,258.64,20553.0
2021-01-13 14:00:00,258.57,259.43,257.42,259.1,34971.0,258.57,259.43,257.42,259.1,34971.0
2021-01-13 15:00:00,259.12,259.12,257.78,257.98,57947.0,259.12,259.12,257.78,257.98,57947.0
2021-01-14 09:30:00,258.97,260.0,256.7,258.61,25305.0,258.97,260.0,256.7,258.61,25305.0
2021-01-14 10:00:00,258.61,258.82,255.02,255.89,20949.0,258.61,258.82,255.02,255.89,20949.0
2021-01-14 11:00:00,255.87,256.37,254.53,255.31,26453.0,255.87,256.37,254.53,255.31,26453.0
2021-01-14 12:00:00,255.56,255.56,253.91,254.6,24524.0,255.56,255.56,253.91,254.6,24524.0
2021-01-14 13:00:00,255.08,255.08,253.67,254.2,22655.0,255.08,255.08,253.67,254.2,22655.0
2021-01-14 14:00:00,254.02,254.89,252.8,253.34,47070.0,254.02,254.89,252.8,253.34,47070.0
2021-01-14 15:00:00,253.43,254.21,252.09,252.8,162893.0,253.43,254.21,252.09,252.8,162893.0
2021-01-15 09:30:00,253.61,255.42,252.01,253.48,25800.0,253.61,255.42,252.01,253.48,25800.0
2021-01-15 10:00:00,253.59,253.77,247.63,251.84,78369.0,253.59,253.77,247.63,251.84,78369.0
2021-01-15 11:00:00,251.7,253.58,251.13,252.98,26614.0,251.7,253.58,251.13,252.98,26614.0
2021-01-15 12:00:00,253.13,255.17,252.55,254.6,54148.0,253.13,255.17,252.55,254.6,54148.0
2021-01-15 13:00:00,254.58,255.29,253.97,254.63,31308.0,254.58,255.29,253.97,254.63,31308.0
2021-01-15 14:00:00,254.64,255.18,253.44,255.17,29808.0,254.64,255.18,253.44,255.17,29808.0
2021-01-15 15:00:00,255.02,255.08,253.05,253.92,89555.0,255.02,255.08,253.05,253.92,89555.0
2021-01-19 09:30:00,255.0,257.31,250.91,255.8,48518.0,255.0,257.31,250.91,255.8,48518.0
2021-01-19 10:00:00,255.52,255.84,253.62,255.22,44630.0,255.52,255.84,253.62,255.22,44630.0
2021-01-19 11:00:00,255.18,255.45,253.34,253.45,22580.0,255.18,255.45,253.34,253.45,22580.0
2021-01-19 12:00:00,253.48,254.61,253.48,254.37,38500.0,253.48,254.61,253.48,254.37,38500.0
2021-01-19 13:00:00,254.26,254.64,253.01,253.71,40647.0,254.26,254.64,253.01,253.71,40647.0
2021-01-19 14:00:00,253.8,254.19,252.57,252.64,50768.0,253.8,254.19,252.57,252.64,50768.0
2021-01-19 15:00:00,252.75,253.87,251.69,252.26,122242.0,252.75,253.87,251.69,252.26,122242.0
2021-01-20 09:30:00,253.08,255.91,252.66,254.22,29110.0,253.08,255.91,252.66,254.22,29110.0
2021-01-20 10:00:00,254.59,255.72,253.58,255.68,22967.0,254.59,255.72,253.58,255.68,22967.0
2021-01-20 11:00:00,255.36,256.18,254.63,255.43,24402.0,255.36,256.18,254.63,255.43,24402.0
2021-01-20 12:00:00,255.64,256.09,254.21,254.86,20270.0,255.64,256.09,254.21,254.86,20270.0
2021-01-20 13:00:00,254.72,255.6,254.08,254.89,26207.0,254.72,255.6,254.08,254.89,26207.0
2021-01-20 14:00:00,254.87,255.28,254.68,255.11,17846.0,254.87,255.28,254.68,255.11,17846.0
2021-01-20 15:00:00,255.13,255.24,253.42,253.69,51215.0,255.13,255.24,253.42,253.69,51215.0
2021-01-21 09:30:00,253.46,256.75,253.46,255.72,15056.0,253.46,256.75,253.46,255.72,15056.0
2021-01-21 10:00:00,255.83,257.76,254.33,257.15,24379.0,255.83,257.76,254.33,257.15,24379.0
2021-01-21 11:00:00,256.98,256.98,254.33,254.83,10578.0,256.98,256.98,254.33,254.83,10578.0
2021-01-21 12:00:00,254.82,256.43,254.07,256.16,24537.0,254.82,256.43,254.07,256.16,24537.0
2021-01-21 13:00:00,256.3,256.4,255.05,255.05,10714.0,256.3,256.4,255.05,255.05,10714.0
2021-01-21 14:00:00,255.09,256.71,255.03,255.82,10530.0,255.09,256.71,255.03,255.82,10530.0
2021-01-21 15:00:00,255.54,255.78,253.65,253.85,46797.0,255.54,255.78,253.65,253.85,46797.0
2021-01-22 09:30:00,253.95,255.42,252.7,253.58,17897.0,253.95,255.42,252.7,253.58,17897.0
2021-01-22 10:00:00,253.7,254.63,252.41,253.03,17511.0,253.7,254.63,252.41,253.03,17511.0
2021-01-22 11:00:00,253.05,253.85,252.35,253.0,22607.0,253.05,253.85,252.35,253.0,22607.0
2021-01-22 12:00:00,252.85,253.25,251.08,251.59,24695.0,252.85,253.25,251.08,251.59,24695.0
2021-01-22 13:00:00,251.62,252.15,250.77,251.97,14787.0,251.62,252.15,250.77,251.97,14787.0
2021-01-22 14:00:00,252.08,252.72,251.49,252.05,29363.0,252.08,252.72,251.49,252.05,29363.0
2021-01-22 15:00:00,252.04,252.63,251.58,251.99,95362.0,252.04,252.63,251.58,251.99,95362.0
2021-01-25 09:30:00,251.5,255.29,251.5,254.52,17043.0,251.5,255.29,251.5,254.52,17043.0
2021-01-25 10:00:00,253.87,256.08,250.64,250.96,40523.0,253.87,256.08,250.64,250.96,40523.0
2021-01-25 11:00:00,250.25,250.6,245.93,250.34,60429.0,250.25,250.6,245.93,250.34,60429.0
2021-01-25 12:00:00,250.5,252.28,248.79,252.28,25051.0,250.5,252.28,248.79,252.28,25051.0
2021-01-25 13:00:00,252.12,254.71,252.07,253.34,29990.0,252.12,254.71,252.07,253.34,29990.0
2021-01-25 14:00:00,253.15,253.68,252.03,253.23,23323.0,253.15,253.68,252.03,253.23,23323.0
2021-01-25 15:00:00,253.33,253.9,251.25,252.54,102471.0,253.33,253.9,251.25,252.54,102471.0
2021-01-26 09:30:00,253.5,255.03,250.11,253.59,32912.0,253.5,255.03,250.11,253.59,32912.0
2021-01-26 10:00:00,254.17,255.53,253.29,253.77,36538.0,254.17,255.53,253.29,253.77,36538.0
2021-01-26 11:00:00,254.0,255.55,253.45,253.93,48796.0,254.0,255.55,253.45,253.93,48796.0
2021-01-26 12:00:00,254.03,257.5,254.03,256.74,61403.0,254.03,257.5,254.03,256.74,61403.0
2021-01-26 13:00:00,256.78,256.78,253.19,253.43,34964.0,256.78,256.78,253.19,253.43,34964.0
2021-01-26 14:00:00,253.48,253.78,251.71,252.82,33608.0,253.48,253.78,251.71,252.82,33608.0
2021-01-26 15:00:00,252.8,253.07,249.83,251.32,114099.0,252.8,253.07,249.83,251.32,114099.0
2021-01-27 09:30:00,245.18,249.61,237.06,238.92,78704.0,245.18,249.61,237.06,238.92,78704.0
2021-01-27 10:00:00,239.25,240.73,237.21,239.23,261806.0,239.25,240.73,237.21,239.23,261806.0
2021-01-27 11:00:00,239.08,240.29,237.46,237.48,85668.0,239.08,240.29,237.46,237.48,85668.0
2021-01-27 12:00:00,237.56,238.6,235.9,237.77,65392.0,237.56,238.6,235.9,237.77,65392.0
2021-01-27 13:00:00,238.08,241.05,236.97,240.43,122418.0,238.08,241.05,236.97,240.43,122418.0
2021-01-27 14:00:00,240.34,241.07,234.66,234.98,59646.0,240.34,241.07,234.66,234.98,59646.0
2021-01-27 15:00:00,234.71,238.81,234.07,237.2,145894.0,234.71,238.81,234.07,237.2,145894.0
2021-01-28 09:30:00,239.44,244.0,237.41,243.24,38212.0,239.44,244.0,237.41,243.24,38212.0
2021-01-28 10:00:00,243.26,247.1,243.25,246.86,42822.0,243.26,247.1,243.25,246.86,42822.0
2021-01-28 11:00:00,247.99,249.97,245.25,249.41,31838.0,247.99,249.97,245.25,249.41,31838.0
2021-01-28 12:00:00,249.63,251.23,249.06,249.67,33084.0,249.63,251.23,249.06,249.67,33084.0
2021-01-28 13:00:00,249.92,253.2,249.35,250.61,56498.0,249.92,253.2,249.35,250.61,56498.0
2021-01-28 14:00:00,250.9,252.26,249.72,251.7,52261.0,250.9,252.26,249.72,251.7,52261.0
2021-01-28 15:00:00,251.49,252.34,249.91,249.91,94961.0,251.49,252.34,249.91,249.91,94961.0
2021-01-29 09:30:00,247.54,249.17,243.55,248.64,23976.0,247.54,249.17,243.55,248.64,23976.0
2021-01-29 10:00:00,248.7,251.64,248.55,250.91,51947.0,248.7,251.64,248.55,250.91,51947.0
2021-01-29 11:00:00,250.97,252.05,249.25,252.04,25599.0,250.97,252.05,249.25,252.04,25599.0
2021-01-29 12:00:00,251.79,252.51,247.88,249.27,29521.0,251.79,252.51,247.88,249.27,29521.0
2021-01-29 13:00:00,249.11,249.65,247.66,247.93,24690.0,249.11,249.65,247.66,247.93,24690.0
2021-01-29 14:00:00,248.05,249.68,248.05,249.12,26179.0,248.05,249.68,248.05,249.12,26179.0
2021-01-29 15:00:00,249.26,250.58,248.5,248.5,84522.0,249.26,250.58,248.5,248.5,84522.0
2021-02-01 09:30:00,251.59,252.42,246.06,248.13,35005.0,251.59,252.42,246.06,248.13,35005.0
2021-02-01 10:00:00,247.9,247.9,245.28,245.69,94201.0,247.9,247.9,245.28,245.69,94201.0
2021-02-01 11:00:00,245.72,247.8,244.78,245.66,36673.0,245.72,247.8,244.78,245.66,36673.0
2021-02-01 12:00:00,245.96,246.95,244.39,245.68,22323.0,245.96,246.95,244.39,245.68,22323.0
2021-02-01 13:00:00,245.66,248.41,245.58,248.11,80812.0,245.66,248.41,245.58,248.11,80812.0
2021-02-01 14:00:00,248.12,249.3,247.23,248.18,107258.0,248.12,249.3,247.23,248.18,107258.0
2021-02-01 15:00:00,248.18,249.24,248.1,248.14,138187.0,248.18,249.24,248.1,248.14,138187.0
2021-02-02 09:30:00,251.76,253.76,251.45,252.71,14850.0,251.76,253.76,251.45,252.71,14850.0
2021-02-02 10:00:00,253.08,255.0,250.97,254.79,71430.0,253.08,255.0,250.97,254.79,71430.0
2021-02-02 11:00:00,255.4,257.38,255.13,255.25,24940.0,255.4,257.38,255.13,255.25,24940.0
2021-02-02 12:00:00,254.79,255.38,253.43,254.09,30973.0,254.79,255.38,253.43,254.09,30973.0
2021-02-02 13:00:00,254.11,254.55,252.82,253.96,29130.0,254.11,254.55,252.82,253.96,29130.0
2021-02-02 14:00:00,253.99,254.14,253.01,253.81,29985.0,253.99,254.14,253.01,253.81,29985.0
2021-02-02 15:00:00,253.62,253.89,252.12,252.13,99429.0,253.62,253.89,252.12,252.13,99429.0
2021-02-03 09:30:00,252.14,259.93,252.14,256.0,48356.0,252.14,259.93,252.14,256.0,48356.0
2021-02-03 10:00:00,255.59,256.07,252.81,253.52,25959.0,255.59,256.07,252.81,253.52,25959.0
2021-02-03 11:00:00,253.56,253.69,252.41,253.69,12240.0,253.56,253.69,252.41,253.69,12240.0
2021-02-03 12:00:00,253.82,253.92,252.59,252.97,25021.0,253.82,253.92,252.59,252.97,25021.0
2021-02-03 13:00:00,253.0,255.26,252.44,254.5,40352.0,253.0,255.26,252.44,254.5,40352.0
2021-02-03 14:00:00,254.44,256.42,254.44,255.29,35696.0,254.44,256.42,254.44,255.29,35696.0
2021-02-03 15:00:00,255.32,255.35,252.55,252.55,85526.0,255.32,255.35,252.55,252.55,85526.0
2021-02-04 09:30:00,254.57,263.4,254.14,263.36,31977.0,254.57,263.4,254.14,263.36,31977.0
2021-02-04 10:00:00,262.08,262.5,259.0,260.6,54723.0,262.08,262.5,259.0,260.6,54723.0
2021-02-04 11:00:00,260.6,260.6,258.74,259.05,21535.0,260.6,260.6,258.74,259.05,21535.0
2021-02-04 12:00:00,259.29,259.71,257.26,257.26,8133.0,259.29,259.71,257.26,257.26,8133.0
2021-02-04 13:00:00,257.53,258.2,257.34,257.39,9065.0,257.53,258.2,257.34,257.39,9065.0
2021-02-04 14:00:00,257.33,258.89,257.12,257.23,18959.0,257.33,258.89,257.12,257.23,18959.0
2021-02-04 15:00:00,257.34,257.56,255.34,257.25,49249.0,257.34,257.56,255.34,257.25,49249.0
2021-02-05 09:30:00,259.11,261.17,256.8,259.03,8411.0,259.11,261.17,256.8,259.03,8411.0
2021-02-05 10:00:00,259.25,259.25,256.98,258.19,13116.0,259.25,259.25,256.98,258.19,13116.0
2021-02-05 11:00:00,258.11,258.56,257.2,257.48,10282.0,258.11,258.56,257.2,257.48,10282.0
2021-02-05 12:00:00,257.39,258.52,257.26,258.48,83344.0,257.39,258.52,257.26,258.48,83344.0
2021-02-05 13:00:00,258.48,258.5,256.1,256.84,20935.0,258.48,258.5,256.1,256.84,20935.0
2021-02-05 14:00:00,256.87,258.09,256.66,256.81,13988.0,256.87,258.09,256.66,256.81,13988.0
2021-02-05 15:00:00,256.87,256.94,255.42,255.99,57854.0,256.87,256.94,255.42,255.99,57854.0
2021-02-08 09:30:00,257.09,258.57,256.6,258.12,12156.0,257.09,258.57,256.6,258.12,12156.0
2021-02-08 10:00:00,258.18,258.76,256.38,256.53,25641.0,258.18,258.76,256.38,256.53,25641.0
2021-02-08 11:00:00,256.67,259.88,256.29,259.67,63839.0,256.67,259.88,256.29,259.67,63839.0
2021-02-08 12:00:00,259.83,260.54,259.35,259.53,20015.0,259.83,260.54,259.35,259.53,20015.0
2021-02-08 13:00:00,259.6,260.75,259.56,260.75,29935.0,259.6,260.75,259.56,260.75,29935.0
2021-02-08 14:00:00,260.9,261.56,260.03,261.47,26268.0,260.9,261.56,260.03,261.47,26268.0
2021-02-08 15:00:00,261.46,263.96,261.45,263.84,67548.0,261.46,263.96,261.45,263.84,67548.0
2021-02-09 09:30:00,264.43,264.96,262.49,263.87,5936.0,264.43,264.96,262.49,263.87,5936.0
2021-02-09 10:00:00,263.88,266.7,263.78,265.86,104822.0,263.88,266.7,263.78,265.86,104822.0
2021-02-09 11:00:00,266.0,266.82,265.95,266.51,28784.0,266.0,266.82,265.95,266.51,28784.0
2021-02-09 12:00:00,266.7,267.06,266.17,266.5,16108.0,266.7,267.06,266.17,266.5,16108.0
2021-02-09 13:00:00,266.57,266.57,263.92,265.71,18545.0,266.57,266.57,263.92,265.71,18545.0
2021-02-09 14:00:00,265.76,266.55,264.61,265.1,29008.0,265.76,266.55,264.61,265.1,29008.0
2021-02-09 15:00:00,265.15,265.15,263.41,264.15,71742.0,265.15,265.15,263.41,264.15,71742.0
2021-02-10 09:30:00,264.95,265.77,263.74,264.76,18509.0,264.95,265.77,263.74,264.76,18509.0
2021-02-10 10:00:00,265.12,266.06,260.36,262.09,27922.0,265.12,266.06,260.36,262.09,27922.0
2021-02-10 11:00:00,262.41,263.16,260.93,261.04,19295.0,262.41,263.16,260.93,261.04,19295.0
2021-02-10 12:00:00,261.17,262.09,260.36,261.12,21043.0,261.17,262.09,260.36,261.12,21043.0
2021-02-10 13:00:00,261.05,262.54,260.6,260.94,14654.0,261.05,262.54,260.6,260.94,14654.0
2021-02-10 14:00:00,260.92,260.92,258.78,260.76,15752.0,260.92,260.92,258.78,260.76,15752.0
2021-02-10 15:00:00,260.6,260.8,259.15,259.71,31600.0,260.6,260.8,259.15,259.71,31600.0
2021-02-11 09:30:00,261.19,265.6,261.18,263.53,13439.0,261.19,265.6,261.18,263.53,13439.0
2021-02-11 10:00:00,263.15,265.6,262.41,265.1,26222.0,263.15,265.6,262.41,265.1,26222.0
2021-02-11 11:00:00,265.1,265.76,264.01,265.76,10714.0,265.1,265.76,264.01,265.76,10714.0
2021-02-11 12:00:00,265.68,266.55,264.04,264.04,21938.0,265.68,266.55,264.04,264.04,21938.0
2021-02-11 13:00:00,264.3,266.2,263.66,265.9,20316.0,264.3,266.2,263.66,265.9,20316.0
2021-02-11 14:00:00,265.62,265.91,264.61,265.85,19626.0,265.62,265.91,264.61,265.85,19626.0
2021-02-11 15:00:00,265.91,266.73,264.87,265.35,46386.0,265.91,266.73,264.87,265.35,46386.0
2021-02-12 09:30:00,263.97,264.7,263.26,263.26,7147.0,263.97,264.7,263.26,263.26,7147.0
2021-02-12 10:00:00,263.19,263.64,260.82,262.2,32786.0,263.19,263.64,260.82,262.2,32786.0
2021-02-12 11:00:00,262.38,264.85,262.38,264.15,15156.0,262.38,264.85,262.38,264.15,15156.0
2021-02-12 12:00:00,264.04,264.05,262.31,262.95,17725.0,264.04,264.05,262.31,262.95,17725.0
2021-02-12 13:00:00,263.0,263.3,262.37,262.69,43444.0,263.0,263.3,262.37,262.69,43444.0
2021-02-12 14:00:00,262.87,262.9,260.05,261.56,17269.0,262.87,262.9,260.05,261.56,17269.0
2021-02-12 15:00:00,261.64,262.85,261.45,262.27,26516.0,261.64,262.85,261.45,262.27,26516.0
2021-02-16 09:30:00,264.71,266.34,263.92,264.96,12858.0,264.71,266.34,263.92,264.96,12858.0
2021-02-16 10:00:00,264.46,267.13,263.17,264.34,24659.0,264.46,267.13,263.17,264.34,24659.0
2021-02-16 11:00:00,264.98,267.1,264.98,265.49,10362.0,264.98,267.1,264.98,265.49,10362.0
2021-02-16 12:00:00,265.44,265.79,264.72,265.24,12143.0,265.44,265.79,264.72,265.24,12143.0
2021-02-16 13:00:00,265.26,266.86,264.96,266.14,9801.0,265.26,266.86,264.96,266.14,9801.0
2021-02-16 14:00:00,266.25,266.57,264.85,265.2,18440.0,266.25,266.57,264.85,265.2,18440.0
2021-02-16 15:00:00,265.08,265.97,263.14,263.81,69499.0,265.08,265.97,263.14,263.81,69499.0
2021-02-17 09:30:00,261.93,263.54,260.25,262.89,8797.0,261.93,263.54,260.25,262.89,8797.0
2021-02-17 10:00:00,262.99,264.41,262.11,263.96,11725.0,262.99,264.41,262.11,263.96,11725.0
2021-02-17 11:00:00,264.23,266.04,262.6,265.99,18028.0,264.23,266.04,262.6,265.99,18028.0
2021-02-17 12:00:00,265.69,265.7,264.32,264.79,6801.0,265.69,265.7,264.32,264.79,6801.0
2021-02-17 13:00:00,265.0,265.2,263.69,264.16,22673.0,265.0,265.2,263.69,264.16,22673.0
2021-02-17 14:00:00,264.25,264.97,263.16,264.1,11227.0,264.25,264.97,263.16,264.1,11227.0
2021-02-17 15:00:00,263.95,265.02,263.71,264.81,29697.0,263.95,265.02,263.71,264.81,29697.0
2021-02-18 09:30:00,263.82,265.81,263.07,265.5,17997.0,263.82,265.81,263.07,265.5,17997.0
2021-02-18 10:00:00,265.58,265.86,260.0,261.25,47837.0,265.58,265.86,260.0,261.25,47837.0
2021-02-18 11:00:00,260.98,263.49,260.98,262.33,38573.0,260.98,263.49,260.98,262.33,38573.0
2021-02-18 12:00:00,262.49,263.1,261.71,262.88,19349.0,262.49,263.1,261.71,262.88,19349.0
2021-02-18 13:00:00,262.96,265.0,262.48,264.12,21250.0,262.96,265.0,262.48,264.12,21250.0
2021-02-18 14:00:00,264.19,265.63,263.89,265.36,12516.0,264.19,265.63,263.89,265.36,12516.0
2021-02-18 15:00:00,265.42,266.06,264.33,264.83,77823.0,265.42,266.06,264.33,264.83,77823.0
2021-02-19 09:30:00,266.97,267.0,263.16,266.91,17065.0,266.97,267.0,263.16,266.91,17065.0
2021-02-19 10:00:00,267.0,269.13,266.99,268.4,22875.0,267.0,269.13,266.99,268.4,22875.0
2021-02-19 11:00:00,268.73,268.93,266.94,267.06,73316.0,268.73,268.93,266.94,267.06,73316.0
2021-02-19 12:00:00,266.94,268.05,266.38,266.83,13303.0,266.94,268.05,266.38,266.83,13303.0
2021-02-19 13:00:00,266.99,266.99,265.25,265.34,19830.0,266.99,266.99,265.25,265.34,19830.0
2021-02-19 14:00:00,265.57,266.55,264.95,265.37,15909.0,265.57,266.55,264.95,265.37,15909.0
2021-02-19 15:00:00,265.32,265.85,264.4,264.62,41165.0,265.32,265.85,264.4,264.62,41165.0
2021-02-22 09:30:00,264.32,265.42,262.34,262.69,19966.0,264.32,265.42,262.34,262.69,19966.0
2021-02-22 10:00:00,263.29,265.51,263.24,265.51,41295.0,263.29,265.51,263.24,265.51,41295.0
2021-02-22 11:00:00,265.55,266.8,264.98,266.55,48563.0,265.55,266.8,264.98,266.55,48563.0
2021-02-22 12:00:00,266.52,268.53,266.32,267.37,29868.0,266.52,268.53,266.32,267.37,29868.0
2021-02-22 13:00:00,267.55,267.86,266.26,267.53,26928.0,267.55,267.86,266.26,267.53,26928.0
2021-02-22 14:00:00,267.53,267.69,265.74,266.23,26421.0,267.53,267.69,265.74,266.23,26421.0
2021-02-22 15:00:00,266.06,266.27,263.58,264.64,92035.0,266.06,266.27,263.58,264.64,92035.0
2021-02-23 09:30:00,265.3,265.3,257.94,261.33,17622.0,265.3,265.3,257.94,261.33,17622.0
2021-02-23 10:00:00,262.13,269.56,262.12,269.4,94150.0,262.13,269.56,262.12,269.4,94150.0
2021-02-23 11:00:00,269.44,270.1,265.09,265.09,33198.0,269.44,270.1,265.09,265.09,33198.0
2021-02-23 12:00:00,264.93,265.75,263.38,263.63,16567.0,264.93,265.75,263.38,263.63,16567.0
2021-02-23 13:00:00,262.93,264.87,262.93,263.96,27561.0,262.93,264.87,262.93,263.96,27561.0
2021-02-23 14:00:00,263.4,264.35,262.22,263.3,41432.0,263.4,264.35,262.22,263.3,41432.0
2021-02-23 15:00:00,263.21,266.34,263.21,265.12,75038.0,263.21,266.34,263.21,265.12,75038.0
2021-02-24 09:30:00,264.06,267.06,263.86,266.3,10412.0,264.06,267.06,263.86,266.3,10412.0
2021-02-24 10:00:00,266.88,267.86,260.98,263.11,51435.0,266.88,267.86,260.98,263.11,51435.0
2021-02-24 11:00:00,262.95,269.37,261.93,269.12,64152.0,262.95,269.37,261.93,269.12,64152.0
2021-02-24 12:00:00,269.79,272.66,269.79,271.2,19142.0,269.79,272.66,269.79,271.2,19142.0
2021-02-24 13:00:00,271.16,271.32,268.91,268.99,30242.0,271.16,271.32,268.91,268.99,30242.0
2021-02-24 14:00:00,269.14,270.15,267.8,269.69,13604.0,269.14,270.15,267.8,269.69,13604.0
2021-02-24 15:00:00,269.69,270.71,268.94,269.63,61876.0,269.69,270.71,268.94,269.63,61876.0
2021-02-25 09:30:00,270.69,271.97,268.67,269.69,27802.0,270.69,271.97,268.67,269.69,27802.0
2021-02-25 10:00:00,269.47,269.55,265.8,267.75,39959.0,269.47,269.55,265.8,267.75,39959.0
2021-02-25 11:00:00,267.75,268.72,265.0,265.62,24857.0,267.75,268.72,265.0,265.62,24857.0
2021-02-25 12:00:00,265.27,265.93,261.5,261.82,22805.0,265.27,265.93,261.5,261.82,22805.0
2021-02-25 13:00:00,261.34,263.37,261.34,263.24,23575.0,261.34,263.37,261.34,263.24,23575.0
2021-02-25 14:00:00,263.27,266.21,262.96,265.73,20361.0,263.27,266.21,262.96,265.73,20361.0
2021-02-25 15:00:00,265.5,265.62,260.9,261.65,37926.0,265.5,265.62,260.9,261.65,37926.0
2021-02-26 09:30:00,261.53,264.32,261.05,262.62,7059.0,261.53,264.32,261.05,262.62,7059.0
2021-02-26 10:00:00,261.7,262.0,258.17,261.61,14812.0,261.7,262.0,258.17,261.61,14812.0
2021-02-26 11:00:00,261.71,262.85,259.72,260.37,16730.0,261.71,262.85,259.72,260.37,16730.0
2021-02-26 12:00:00,260.91,262.12,259.67,259.67,11361.0,260.91,262.12,259.67,259.67,11361.0
2021-02-26 13:00:00,259.24,259.82,258.15,258.94,11164.0,259.24,259.82,258.15,258.94,11164.0
2021-02-26 14:00:00,259.08,259.5,257.21,259.25,24249.0,259.08,259.5,257.21,259.25,24249.0
2021-02-26 15:00:00,259.8,260.73,258.06,258.82,82842.0,259.8,260.73,258.06,258.82,82842.0
2021-03-01 09:30:00,264.35,266.45,262.21,262.67,22346.0,264.35,266.45,262.21,262.67,22346.0
2021-03-01 10:00:00,262.65,265.23,262.21,264.8,49037.0,262.65,265.23,262.21,264.8,49037.0
2021-03-01 11:00:00,264.89,267.01,264.48,265.85,24181.0,264.89,267.01,264.48,265.85,24181.0
2021-03-01 12:00:00,265.72,265.95,264.4,264.62,11256.0,265.72,265.95,264.4,264.62,11256.0
2021-03-01 13:00:00,264.35,264.5,263.13,264.42,15561.0,264.35,264.5,263.13,264.42,15561.0
2021-03-01 14:00:00,264.03,266.0,264.03,265.95,14120.0,264.03,266.0,264.03,265.95,14120.0
2021-03-01 15:00:00,265.75,266.0,263.22,263.98,81063.0,265.75,266.0,263.22,263.98,81063.0
2021-03-02 09:30:00,262.09,264.79,261.15,263.98,20354.0,262.09,264.79,261.15,263.98,20354.0
2021-03-02 10:00:00,263.85,265.19,260.56,261.13,29209.0,263.85,265.19,260.56,261.13,29209.0
2021-03-02 11:00:00,260.71,261.2,258.1,258.4,20297.0,260.71,261.2,258.1,258.4,20297.0
2021-03-02 12:00:00,258.34,259.95,258.13,259.01,35092.0,258.34,259.95,258.13,259.01,35092.0
2021-03-02 13:00:00,258.91,259.84,258.61,259.18,28157.0,258.91,259.84,258.61,259.18,28157.0
2021-03-02 14:00:00,259.3,259.9,257.96,258.69,27499.0,259.3,259.9,257.96,258.69,27499.0
2021-03-02 15:00:00,258.69,260.07,258.44,258.53,74958.0,258.69,260.07,258.44,258.53,74958.0
2021-03-03 09:30:00,256.47,256.6,253.6,254.07,52096.0,256.47,256.6,253.6,254.07,52096.0
2021-03-03 10:00:00,254.15,256.02,252.83,254.67,78400.0,254.15,256.02,252.83,254.67,78400.0
2021-03-03 11:00:00,254.79,256.64,254.18,254.25,66761.0,254.79,256.64,254.18,254.25,66761.0
2021-03-03 12:00:00,254.16,254.8,253.26,254.52,39564.0,254.16,254.8,253.26,254.52,39564.0
2021-03-03 13:00:00,254.58,255.52,254.36,255.03,47398.0,254.58,255.52,254.36,255.03,47398.0
2021-03-03 14:00:00,255.14,255.14,252.42,254.38,74034.0,255.14,255.14,252.42,254.38,74034.0
2021-03-03 15:00:00,254.43,254.52,252.21,252.36,135683.0,254.43,254.52,252.21,252.36,135683.0
2021-03-04 09:30:00,278.21,296.45,278.1,292.92,371329.0,278.21,296.45,278.1,292.92,371329.0
2021-03-04 10:00:00,292.92,294.0,284.42,287.81,472671.0,292.92,294.0,284.42,287.81,472671.0
2021-03-04 11:00:00,287.58,289.89,285.48,289.09,107305.0,287.58,289.89,285.48,289.09,107305.0
2021-03-04 12:00:00,289.07,292.06,286.07,286.89,123767.0,289.07,292.06,286.07,286.89,123767.0
2021-03-04 13:00:00,286.65,288.33,284.11,284.11,152815.0,286.65,288.33,284.11,284.11,152815.0
2021-03-04 14:00:00,284.18,288.0,283.13,286.81,102659.0,284.18,288.0,283.13,286.81,102659.0
2021-03-04 15:00:00,287.03,287.34,280.05,282.0,416829.0,287.03,287.34,280.05,282.0,416829.0
2021-03-05 09:30:00,286.79,288.8,278.88,281.9,159945.0,286.79,288.8,278.88,281.9,159945.0
2021-03-05 10:00:00,282.27,283.44,279.49,280.27,90978.0,282.27,283.44,279.49,280.27,90978.0
2021-03-05 11:00:00,280.42,281.41,274.08,278.94,88957.0,280.42,281.41,274.08,278.94,88957.0
2021-03-05 12:00:00,278.94,284.91,278.87,282.02,77986.0,278.94,284.91,278.87,282.02,77986.0
2021-03-05 13:00:00,282.01,282.3,276.73,277.63,63063.0,282.01,282.3,276.73,277.63,63063.0
2021-03-05 14:00:00,277.73,279.83,276.85,279.63,86717.0,277.73,279.83,276.85,279.63,86717.0
2021-03-05 15:00:00,279.82,280.53,278.17,279.35,197014.0,279.82,280.53,278.17,279.35,197014.0
2021-03-08 09:30:00,279.85,289.83,278.33,287.14,82170.0,279.85,289.83,278.33,287.14,82170.0
2021-03-08 10:00:00,287.19,295.22,286.87,294.7,126818.0,287.19,295.22,286.87,294.7,126818.0
2021-03-08 11:00:00,294.99,296.57,291.31,294.69,99926.0,294.99,296.57,291.31,294.69,99926.0
2021-03-08 12:00:00,294.5,297.67,293.52,297.67,62057.0,294.5,297.67,293.52,297.67,62057.0
2021-03-08 13:00:00,297.6,299.51,296.32,297.75,82989.0,297.6,299.51,296.32,297.75,82989.0
2021-03-08 14:00:00,297.53,300.26,297.21,300.26,71364.0,297.53,300.26,297.21,300.26,71364.0
2021-03-08 15:00:00,300.13,304.89,299.64,304.16,191579.0,300.13,304.89,299.64,304.16,191579.0
2021-03-09 09:30:00,307.3,307.92,301.13,301.13,47355.0,307.3,307.92,301.13,301.13,47355.0
2021-03-09 10:00:00,300.79,306.04,299.96,306.04,68723.0,300.79,306.04,299.96,306.04,68723.0
2021-03-09 11:00:00,306.24,308.62,305.62,306.07,63659.0,306.24,308.62,305.62,306.07,63659.0
2021-03-09 12:00:00,306.24,308.88,305.94,308.1,73644.0,306.24,308.88,305.94,308.1,73644.0
2021-03-09 13:00:00,308.29,308.61,305.54,306.94,65351.0,308.29,308.61,305.54,306.94,65351.0
2021-03-09 14:00:00,307.16,307.3,305.32,306.1,63168.0,307.16,307.3,305.32,306.1,63168.0
2021-03-09 15:00:00,306.43,307.45,303.79,304.11,116663.0,306.43,307.45,303.79,304.11,116663.0
2021-03-10 09:30:00,305.13,307.61,303.1,303.86,19529.0,305.13,307.61,303.1,303.86,19529.0
2021-03-10 10:00:00,303.7,304.37,298.13,299.29,50328.0,303.7,304.37,298.13,299.29,50328.0
2021-03-10 11:00:00,298.71,299.71,296.58,299.09,24434.0,298.71,299.71,296.58,299.09,24434.0
2021-03-10 12:00:00,299.22,300.67,298.05,300.37,31190.0,299.22,300.67,298.05,300.37,31190.0
2021-03-10 13:00:00,300.31,300.72,297.71,298.65,34580.0,300.31,300.72,297.71,298.65,34580.0
2021-03-10 14:00:00,298.97,299.34,296.64,296.98,41922.0,298.97,299.34,296.64,296.98,41922.0
2021-03-10 15:00:00,296.9,297.05,292.74,293.37,177922.0,296.9,297.05,292.74,293.37,177922.0
2021-03-11 09:30:00,294.66,298.43,292.6,297.64,12269.0,294.66,298.43,292.6,297.64,12269.0
2021-03-11 10:00:00,297.42,300.81,295.75,299.53,42790.0,297.42,300.81,295.75,299.53,42790.0
2021-03-11 11:00:00,299.73,303.1,299.15,301.31,43506.0,299.73,303.1,299.15,301.31,43506.0
2021-03-11 12:00:00,301.53,303.03,300.8,302.13,59021.0,301.53,303.03,300.8,302.13,59021.0
2021-03-11 13:00:00,302.1,302.79,301.33,302.67,27786.0,302.1,302.79,301.33,302.67,27786.0
2021-03-11 14:00:00,302.8,303.57,301.82,301.9,28745.0,302.8,303.57,301.82,301.9,28745.0
2021-03-11 15:00:00,302.03,302.9,300.7,302.9,60112.0,302.03,302.9,300.7,302.9,60112.0
2021-03-12 09:30:00,303.11,305.6,300.3,304.04,17208.0,303.11,305.6,300.3,304.04,17208.0
2021-03-12 10:00:00,304.55,307.79,303.69,307.74,59729.0,304.55,307.79,303.69,307.74,59729.0
2021-03-12 11:00:00,307.64,310.11,306.59,310.11,32781.0,307.64,310.11,306.59,310.11,32781.0
2021-03-12 12:00:00,310.22,310.8,308.47,308.87,25542.0,310.22,310.8,308.47,308.87,25542.0
2021-03-12 13:00:00,308.63,310.64,308.33,310.09,33202.0,308.63,310.64,308.33,310.09,33202.0
2021-03-12 14:00:00,310.5,311.53,309.6,309.94,27164.0,310.5,311.53,309.6,309.94,27164.0
2021-03-12 15:00:00,309.91,311.74,309.63,311.72,66168.0,309.91,311.74,309.63,311.72,66168.0
2021-03-15 09:30:00,311.1,314.17,311.1,311.37,15050.0,311.1,314.17,311.1,311.37,15050.0
2021-03-15 10:00:00,311.35,317.18,310.61,317.18,36429.0,311.35,317.18,310.61,317.18,36429.0
2021-03-15 11:00:00,317.08,319.89,316.7,319.05,90506.0,317.08,319.89,316.7,319.05,90506.0
2021-03-15 12:00:00,319.01,321.86,319.01,320.92,43049.0,319.01,321.86,319.01,320.92,43049.0
2021-03-15 13:00:00,321.06,321.82,320.37,321.1,31456.0,321.06,321.82,320.37,321.1,31456.0
2021-03-15 14:00:00,320.84,321.76,318.5,319.41,69337.0,320.84,321.76,318.5,319.41,69337.0
2021-03-15 15:00:00,319.38,319.9,316.02,317.2,54773.0,319.38,319.9,316.02,317.2,54773.0
2021-03-16 09:30:00,316.34,316.34,311.68,312.94,12966.0,316.34,316.34,311.68,312.94,12966.0
2021-03-16 10:00:00,312.94,313.36,310.03,310.25,31289.0,312.94,313.36,310.03,310.25,31289.0
2021-03-16 11:00:00,310.24,310.49,308.24,308.84,35349.0,310.24,310.49,308.24,308.84,35349.0
2021-03-16 12:00:00,309.29,310.98,308.86,309.2,21135.0,309.29,310.98,308.86,309.2,21135.0
2021-03-16 13:00:00,309.19,309.64,307.47,308.81,110259.0,309.19,309.64,307.47,308.81,110259.0
2021-03-16 14:00:00,308.83,309.17,305.45,305.69,43242.0,308.83,309.17,305.45,305.69,43242.0
2021-03-16 15:00:00,305.69,308.56,305.38,308.55,109172.0,305.69,308.56,305.38,308.55,109172.0
2021-03-17 09:30:00,306.11,308.42,305.37,307.34,14239.0,306.11,308.42,305.37,307.34,14239.0
2021-03-17 10:00:00,307.87,307.87,305.01,305.06,24240.0,307.87,307.87,305.01,305.06,24240.0
2021-03-17 11:00:00,305.29,310.46,305.28,310.01,47948.0,305.29,310.46,305.28,310.01,47948.0
2021-03-17 12:00:00,310.0,310.5,309.18,309.81,16159.0,310.0,310.5,309.18,309.81,16159.0
2021-03-17 13:00:00,309.88,309.93,305.8,305.81,33377.0,309.88,309.93,305.8,305.81,33377.0
2021-03-17 14:00:00,306.0,309.39,305.96,308.28,137973.0,306.0,309.39,305.96,308.28,137973.0
2021-03-17 15:00:00,308.06,308.22,304.72,306.3,103577.0,308.06,308.22,304.72,306.3,103577.0
2021-03-18 09:30:00,306.79,307.59,304.22,305.84,20447.0,306.79,307.59,304.22,305.84,20447.0
2021-03-18 10:00:00,305.63,310.05,305.13,309.71,37026.0,305.63,310.05,305.13,309.71,37026.0
2021-03-18 11:00:00,309.91,314.44,309.6,313.99,28512.0,309.91,314.44,309.6,313.99,28512.0
2021-03-18 12:00:00,314.19,315.53,313.31,314.88,36474.0,314.19,315.53,313.31,314.88,36474.0
2021-03-18 13:00:00,315.74,316.47,312.88,312.95,21584.0,315.74,316.47,312.88,312.95,21584.0
2021-03-18 14:00:00,312.8,312.8,308.7,309.94,20941.0,312.8,312.8,308.7,309.94,20941.0
2021-03-18 15:00:00,309.73,309.96,306.63,307.27,111028.0,309.73,309.96,306.63,307.27,111028.0
2021-03-19 09:30:00,307.94,308.5,304.61,305.4,35086.0,307.94,308.5,304.61,305.4,35086.0
2021-03-19 10:00:00,305.99,308.05,305.42,306.98,133924.0,305.99,308.05,305.42,306.98,133924.0
2021-03-19 11:00:00,306.67,309.09,305.62,305.84,116823.0,306.67,309.09,305.62,305.84,116823.0
2021-03-19 12:00:00,306.1,306.43,303.25,303.86,128410.0,306.1,306.43,303.25,303.86,128410.0
2021-03-19 13:00:00,303.96,305.71,302.75,305.16,146148.0,303.96,305.71,302.75,305.16,146148.0
2021-03-19 14:00:00,304.96,306.72,302.81,306.31,96382.0,304.96,306.72,302.81,306.31,96382.0
2021-03-19 15:00:00,306.32,309.58,305.43,306.79,124269.0,306.32,309.58,305.43,306.79,124269.0
2021-03-22 09:30:00,306.72,307.81,303.16,304.77,7905.0,306.72,307.81,303.16,304.77,7905.0
2021-03-22 10:00:00,303.42,303.89,300.43,301.71,43883.0,303.42,303.89,300.43,301.71,43883.0
2021-03-22 11:00:00,301.57,303.86,300.78,303.86,29396.0,301.57,303.86,300.78,303.86,29396.0
2021-03-22 12:00:00,303.69,304.46,301.36,301.88,59686.0,303.69,304.46,301.36,301.88,59686.0
2021-03-22 13:00:00,302.12,304.02,301.89,303.99,18585.0,302.12,304.02,301.89,303.99,18585.0
2021-03-22 14:00:00,304.09,305.35,303.5,303.91,22679.0,304.09,305.35,303.5,303.91,22679.0
2021-03-22 15:00:00,303.91,305.61,303.49,303.8,96489.0,303.91,305.61,303.49,303.8,96489.0
2021-03-23 09:30:00,299.15,302.05,297.04,299.57,58714.0,299.15,302.05,297.04,299.57,58714.0
2021-03-23 10:00:00,300.24,301.84,297.54,298.4,38575.0,300.24,301.84,297.54,298.4,38575.0
2021-03-23 11:00:00,298.39,299.87,296.12,296.55,53739.0,298.39,299.87,296.12,296.55,53739.0
2021-03-23 12:00:00,296.5,297.24,294.52,296.46,40985.0,296.5,297.24,294.52,296.46,40985.0
2021-03-23 13:00:00,296.66,297.12,295.2,295.68,33780.0,296.66,297.12,295.2,295.68,33780.0
2021-03-23 14:00:00,295.69,296.25,294.07,294.07,59311.0,295.69,296.25,294.07,294.07,59311.0
2021-03-23 15:00:00,294.03,295.3,293.64,294.59,96755.0,294.03,295.3,293.64,294.59,96755.0
2021-03-24 09:30:00,295.18,298.73,293.19,293.19,16603.0,295.18,298.73,293.19,293.19,16603.0
2021-03-24 10:00:00,293.75,296.1,293.03,295.08,44347.0,293.75,296.1,293.03,295.08,44347.0
2021-03-24 11:00:00,294.69,295.32,291.74,292.23,37353.0,294.69,295.32,291.74,292.23,37353.0
2021-03-24 12:00:00,292.31,294.13,291.62,293.71,34293.0,292.31,294.13,291.62,293.71,34293.0
2021-03-24 13:00:00,293.42,293.5,290.62,291.54,15459.0,293.42,293.5,290.62,291.54,15459.0
2021-03-24 14:00:00,291.5,291.54,288.59,289.93,23328.0,291.5,291.54,288.59,289.93,23328.0
2021-03-24 15:00:00,289.76,291.65,288.79,288.92,70896.0,289.76,291.65,288.79,288.92,70896.0
2021-03-25 09:30:00,287.33,289.53,284.73,287.41,23177.0,287.33,289.53,284.73,287.41,23177.0
2021-03-25 10:00:00,287.73,288.53,284.91,285.51,74882.0,287.73,288.53,284.91,285.51,74882.0
2021-03-25 11:00:00,285.59,290.64,284.51,290.02,93969.0,285.59,290.64,284.51,290.02,93969.0
2021-03-25 12:00:00,289.72,291.15,289.36,290.65,36336.0,289.72,291.15,289.36,290.65,36336.0
2021-03-25 13:00:00,290.36,291.75,289.89,290.14,51966.0,290.36,291.75,289.89,290.14,51966.0
2021-03-25 14:00:00,290.0,291.0,289.0,290.9,29081.0,290.0,291.0,289.0,290.9,29081.0
2021-03-25 15:00:00,291.14,293.61,290.92,292.08,103167.0,291.14,293.61,290.92,292.08,103167.0
2021-03-26 09:30:00,295.34,295.73,292.25,294.5,17506.0,295.34,295.73,292.25,294.5,17506.0
2021-03-26 10:00:00,294.54,295.39,291.23,293.27,65552.0,294.54,295.39,291.23,293.27,65552.0
2021-03-26 11:00:00,293.7,293.7,290.12,290.97,24923.0,293.7,293.7,290.12,290.97,24923.0
2021-03-26 12:00:00,291.16,293.86,290.82,292.63,18597.0,291.16,293.86,290.82,292.63,18597.0
2021-03-26 13:00:00,292.82,293.54,291.04,291.71,14746.0,292.82,293.54,291.04,291.71,14746.0
2021-03-26 14:00:00,291.92,291.99,288.8,291.43,29864.0,291.92,291.99,288.8,291.43,29864.0
2021-03-26 15:00:00,291.75,294.67,290.4,294.0,82075.0,291.75,294.67,290.4,294.0,82075.0
2021-03-29 09:30:00,292.41,295.81,291.55,295.44,9224.0,292.41,295.81,291.55,295.44,9224.0
2021-03-29 10:00:00,294.98,294.98,290.62,291.69,28583.0,294.98,294.98,290.62,291.69,28583.0
2021-03-29 11:00:00,291.0,293.41,290.99,292.57,21895.0,291.0,293.41,290.99,292.57,21895.0
2021-03-29 12:00:00,292.8,292.8,290.89,292.57,15556.0,292.8,292.8,290.89,292.57,15556.0
2021-03-29 13:00:00,292.44,293.25,291.44,292.09,21712.0,292.44,293.25,291.44,292.09,21712.0
2021-03-29 14:00:00,291.72,293.59,291.61,293.0,25279.0,291.72,293.59,291.61,293.0,25279.0
2021-03-29 15:00:00,293.24,294.83,292.95,294.51,91499.0,293.24,294.83,292.95,294.51,91499.0
2021-03-30 09:30:00,294.15,299.06,293.64,298.96,21691.0,294.15,299.06,293.64,298.96,21691.0
2021-03-30 10:00:00,298.86,304.97,298.21,302.86,63028.0,298.86,304.97,298.21,302.86,63028.0
2021-03-30 11:00:00,303.17,303.17,300.33,300.55,28072.0,303.17,303.17,300.33,300.55,28072.0
2021-03-30 12:00:00,300.57,301.57,299.81,300.42,54150.0,300.57,301.57,299.81,300.42,54150.0
2021-03-30 13:00:00,300.31,301.54,299.69,301.12,25916.0,300.31,301.54,299.69,301.12,25916.0
2021-03-30 14:00:00,301.0,303.3,300.76,303.3,20485.0,301.0,303.3,300.76,303.3,20485.0
2021-03-30 15:00:00,303.7,305.32,303.38,304.8,111474.0,303.7,305.32,303.38,304.8,111474.0
2021-03-31 09:30:00,304.6,308.51,302.12,307.61,54508.0,304.6,308.51,302.12,307.61,54508.0
2021-03-31 10:00:00,307.21,307.61,305.0,306.21,60055.0,307.21,307.61,305.0,306.21,60055.0
2021-03-31 11:00:00,306.03,306.97,305.29,306.08,29926.0,306.03,306.97,305.29,306.08,29926.0
2021-03-31 12:00:00,305.96,306.32,304.96,305.67,24088.0,305.96,306.32,304.96,305.67,24088.0
2021-03-31 13:00:00,305.87,305.87,302.04,302.86,34550.0,305.87,305.87,302.04,302.86,34550.0
2021-03-31 14:00:00,303.25,303.84,299.97,299.98,29060.0,303.25,303.84,299.97,299.98,29060.0
2021-03-31 15:00:00,299.98,301.13,298.71,299.25,188343.0,299.98,301.13,298.71,299.25,188343.0
2021-04-01 09:30:00,299.75,300.94,296.91,297.08,11489.0,299.75,300.94,296.91,297.08,11489.0
2021-04-01 10:00:00,297.61,299.24,296.53,298.05,57431.0,297.61,299.24,296.53,298.05,57431.0
2021-04-01 11:00:00,298.38,300.23,297.51,299.71,24010.0,298.38,300.23,297.51,299.71,24010.0
2021-04-01 12:00:00,299.88,301.19,299.58,300.04,41827.0,299.88,301.19,299.58,300.04,41827.0
2021-04-01 13:00:00,300.01,300.48,298.68,298.95,24313.0,300.01,300.48,298.68,298.95,24313.0
2021-04-01 14:00:00,298.94,299.64,298.34,299.22,35186.0,298.94,299.64,298.34,299.22,35186.0
2021-04-01 15:00:00,299.07,300.11,297.56,299.38,61159.0,299.07,300.11,297.56,299.38,61159.0
2021-04-05 09:30:00,303.92,304.04,300.8,302.85,21325.0,303.92,304.04,300.8,302.85,21325.0
2021-04-05 10:00:00,302.92,303.53,301.08,301.34,15201.0,302.92,303.53,301.08,301.34,15201.0
2021-04-05 11:00:00,301.51,302.23,300.88,301.72,13712.0,301.51,302.23,300.88,301.72,13712.0
2021-04-05 12:00:00,301.57,301.57,300.29,300.93,20436.0,301.57,301.57,300.29,300.93,20436.0
2021-04-05 13:00:00,300.84,301.98,300.42,301.84,37607.0,300.84,301.98,300.42,301.84,37607.0
2021-04-05 14:00:00,301.99,301.99,299.27,300.59,70739.0,301.99,301.99,299.27,300.59,70739.0
2021-04-05 15:00:00,300.41,301.46,299.93,300.21,88208.0,300.41,301.46,299.93,300.21,88208.0
2021-04-06 09:30:00,298.98,307.0,298.98,306.35,179978.0,298.98,307.0,298.98,306.35,179978.0
2021-04-06 10:00:00,306.3,308.24,305.97,307.51,38256.0,306.3,308.24,305.97,307.51,38256.0
2021-04-06 11:00:00,307.05,307.49,306.28,306.55,15231.0,307.05,307.49,306.28,306.55,15231.0
2021-04-06 12:00:00,305.89,306.76,305.42,305.88,21091.0,305.89,306.76,305.42,305.88,21091.0
2021-04-06 13:00:00,306.18,307.92,306.07,306.6,30417.0,306.18,307.92,306.07,306.6,30417.0
2021-04-06 14:00:00,306.57,307.04,305.61,306.41,18561.0,306.57,307.04,305.61,306.41,18561.0
2021-04-06 15:00:00,306.26,306.26,304.12,305.48,70853.0,306.26,306.26,304.12,305.48,70853.0
2021-04-07 09:30:00,305.62,308.68,305.62,307.07,5816.0,305.62,308.68,305.62,307.07,5816.0
2021-04-07 10:00:00,307.46,307.46,305.28,305.7,16567.0,307.46,307.46,305.28,305.7,16567.0
2021-04-07 11:00:00,304.97,305.51,302.66,302.8,15659.0,304.97,305.51,302.66,302.8,15659.0
2021-04-07 12:00:00,302.98,303.81,302.15,303.38,30937.0,302.98,303.81,302.15,303.38,30937.0
2021-04-07 13:00:00,303.47,306.08,302.88,305.27,68911.0,303.47,306.08,302.88,305.27,68911.0
2021-04-07 14:00:00,305.44,305.59,303.91,305.53,75968.0,305.44,305.59,303.91,305.53,75968.0
2021-04-07 15:00:00,305.81,306.63,305.0,306.63,88464.0,305.81,306.63,305.0,306.63,88464.0
2021-04-08 09:30:00,308.61,308.61,303.29,304.5,17033.0,308.61,308.61,303.29,304.5,17033.0
2021-04-08 10:00:00,305.0,308.44,304.54,308.44,23604.0,305.0,308.44,304.54,308.44,23604.0
2021-04-08 11:00:00,308.32,310.16,307.9,310.16,34994.0,308.32,310.16,307.9,310.16,34994.0
2021-04-08 12:00:00,310.07,312.56,309.86,312.0,16731.0,310.07,312.56,309.86,312.0,16731.0
2021-04-08 13:00:00,311.83,312.45,311.3,311.75,97136.0,311.83,312.45,311.3,311.75,97136.0
2021-04-08 14:00:00,311.79,313.5,311.29,312.66,122794.0,311.79,313.5,311.29,312.66,122794.0
2021-04-08 15:00:00,312.45,314.12,312.2,313.33,164750.0,312.45,314.12,312.2,313.33,164750.0
2021-04-09 09:30:00,314.04,315.72,311.1,314.63,35172.0,314.04,315.72,311.1,314.63,35172.0
2021-04-09 10:00:00,314.84,317.72,313.74,317.52,115542.0,314.84,317.72,313.74,317.52,115542.0
2021-04-09 11:00:00,317.62,320.49,317.59,320.34,61536.0,317.62,320.49,317.59,320.34,61536.0
2021-04-09 12:00:00,320.09,321.92,319.62,321.17,47244.0,320.09,321.92,319.62,321.17,47244.0
2021-04-09 13:00:00,320.99,322.95,320.58,322.6,42470.0,320.99,322.95,320.58,322.6,42470.0
2021-04-09 14:00:00,322.69,323.49,321.86,323.01,50213.0,322.69,323.49,321.86,323.01,50213.0
2021-04-09 15:00:00,322.72,324.99,321.71,324.84,169196.0,322.72,324.99,321.71,324.84,169196.0
2021-04-12 09:30:00,321.52,324.7,321.37,323.29,41837.0,321.52,324.7,321.37,323.29,41837.0
2021-04-12 10:00:00,322.98,324.57,322.54,323.42,38338.0,322.98,324.57,322.54,323.42,38338.0
2021-04-12 11:00:00,323.37,323.82,321.86,323.62,38178.0,323.37,323.82,321.86,323.62,38178.0
2021-04-12 12:00:00,323.64,323.64,320.92,320.94,36975.0,323.64,323.64,320.92,320.94,36975.0
2021-04-12 13:00:00,320.97,322.3,320.79,321.84,22950.0,320.97,322.3,320.79,321.84,22950.0
2021-04-12 14:00:00,321.98,323.04,321.45,322.22,40696.0,321.98,323.04,321.45,322.22,40696.0
2021-04-12 15:00:00,322.35,325.5,321.77,325.42,109021.0,322.35,325.5,321.77,325.42,109021.0
2021-04-13 09:30:00,324.2,324.2,320.51,321.95,68217.0,324.2,324.2,320.51,321.95,68217.0
2021-04-13 10:00:00,321.73,322.97,319.89,322.81,51397.0,321.73,322.97,319.89,322.81,51397.0
2021-04-13 11:00:00,322.84,323.33,320.72,322.28,76289.0,322.84,323.33,320.72,322.28,76289.0
2021-04-13 12:00:00,322.1,322.86,321.52,322.67,13291.0,322.1,322.86,321.52,322.67,13291.0
2021-04-13 13:00:00,322.64,324.62,322.35,324.62,29920.0,322.64,324.62,322.35,324.62,29920.0
2021-04-13 14:00:00,324.34,325.38,323.72,325.18,25418.0,324.34,325.38,323.72,325.18,25418.0
2021-04-13 15:00:00,324.81,325.76,324.06,325.34,57433.0,324.81,325.76,324.06,325.34,57433.0
2021-04-14 09:30:00,325.5,327.96,324.46,327.48,22643.0,325.5,327.96,324.46,327.48,22643.0
2021-04-14 10:00:00,327.42,329.13,325.83,328.55,77225.0,327.42,329.13,325.83,328.55,77225.0
2021-04-14 11:00:00,328.37,330.5,327.72,329.58,45139.0,328.37,330.5,327.72,329.58,45139.0
2021-04-14 12:00:00,329.77,329.91,328.41,328.44,16667.0,329.77,329.91,328.41,328.44,16667.0
2021-04-14 13:00:00,328.74,329.37,328.05,328.17,22724.0,328.74,329.37,328.05,328.17,22724.0
2021-04-14 14:00:00,328.35,330.0,327.01,329.6,23557.0,328.35,330.0,327.01,329.6,23557.0
2021-04-14 15:00:00,329.57,330.35,324.74,326.01,145340.0,329.57,330.35,324.74,326.01,145340.0
2021-04-15 09:30:00,327.5,329.37,326.57,329.37,8204.0,327.5,329.37,326.57,329.37,8204.0
2021-04-15 10:00:00,329.78,329.78,327.55,328.35,15785.0,329.78,329.78,327.55,328.35,15785.0
2021-04-15 11:00:00,328.33,329.13,327.14,327.48,24369.0,328.33,329.13,327.14,327.48,24369.0
2021-04-15 12:00:00,327.44,328.74,325.54,326.15,62509.0,327.44,328.74,325.54,326.15,62509.0
2021-04-15 13:00:00,326.16,326.51,323.2,323.91,55871.0,326.16,326.51,323.2,323.91,55871.0
2021-04-15 14:00:00,323.99,325.87,323.42,323.54,41516.0,323.99,325.87,323.42,323.54,41516.0
2021-04-15 15:00:00,323.54,325.34,322.33,324.71,148423.0,323.54,325.34,322.33,324.71,148423.0
2021-04-16 09:30:00,329.2,329.2,323.4,325.53,13434.0,329.2,329.2,323.4,325.53,13434.0
2021-04-16 10:00:00,325.21,325.89,324.05,324.05,15488.0,325.21,325.89,324.05,324.05,15488.0
2021-04-16 11:00:00,324.16,324.43,322.26,322.46,21679.0,324.16,324.43,322.26,322.46,21679.0
2021-04-16 12:00:00,322.76,323.8,321.68,323.78,12637.0,322.76,323.8,321.68,323.78,12637.0
2021-04-16 13:00:00,323.66,324.91,323.07,324.34,6454.0,323.66,324.91,323.07,324.34,6454.0
2021-04-16 14:00:00,324.31,325.54,324.18,325.34,7308.0,324.31,325.54,324.18,325.34,7308.0
2021-04-16 15:00:00,325.09,326.14,324.23,325.2,34355.0,325.09,326.14,324.23,325.2,34355.0
2021-04-19 09:30:00,322.98,325.71,321.63,321.63,8446.0,322.98,325.71,321.63,321.63,8446.0
2021-04-19 10:00:00,321.57,323.6,321.53,323.03,39187.0,321.57,323.6,321.53,323.03,39187.0
2021-04-19 11:00:00,323.12,324.48,322.93,323.5,45951.0,323.12,324.48,322.93,323.5,45951.0
2021-04-19 12:00:00,323.59,323.82,322.03,322.03,22466.0,323.59,323.82,322.03,322.03,22466.0
2021-04-19 13:00:00,321.94,323.45,321.87,322.48,25152.0,321.94,323.45,321.87,322.48,25152.0
2021-04-19 14:00:00,322.21,323.2,322.15,322.23,17606.0,322.21,323.2,322.15,322.23,17606.0
2021-04-19 15:00:00,322.29,322.68,320.1,320.79,94243.0,322.29,322.68,320.1,320.79,94243.0
2021-04-20 09:30:00,318.51,320.95,318.06,319.82,16725.0,318.51,320.95,318.06,319.82,16725.0
2021-04-20 10:00:00,319.74,319.92,314.4,315.15,54507.0,319.74,319.92,314.4,315.15,54507.0
2021-04-20 11:00:00,315.21,315.53,312.76,314.71,45386.0,315.21,315.53,312.76,314.71,45386.0
2021-04-20 12:00:00,314.81,317.09,314.81,316.56,20911.0,314.81,317.09,314.81,316.56,20911.0
2021-04-20 13:00:00,316.67,317.25,315.9,316.75,13097.0,316.67,317.25,315.9,316.75,13097.0
2021-04-20 14:00:00,316.74,317.58,316.24,316.45,29026.0,316.74,317.58,316.24,316.45,29026.0
2021-04-20 15:00:00,316.54,319.71,316.33,318.57,64821.0,316.54,319.71,316.33,318.57,64821.0
2021-04-21 09:30:00,321.17,324.78,319.67,322.96,15545.0,321.17,324.78,319.67,322.96,15545.0
2021-04-21 10:00:00,323.11,323.57,321.74,321.99,34696.0,323.11,323.57,321.74,321.99,34696.0
2021-04-21 11:00:00,321.83,321.83,320.5,321.13,22603.0,321.83,321.83,320.5,321.13,22603.0
2021-04-21 12:00:00,321.46,322.34,320.31,320.54,14659.0,321.46,322.34,320.31,320.54,14659.0
2021-04-21 13:00:00,320.76,323.07,320.54,322.73,22522.0,320.76,323.07,320.54,322.73,22522.0
2021-04-21 14:00:00,322.86,323.3,322.35,322.67,15362.0,322.86,323.3,322.35,322.67,15362.0
2021-04-21 15:00:00,323.02,323.51,321.47,321.96,48384.0,323.02,323.51,321.47,321.96,48384.0
2021-04-22 09:30:00,321.82,325.03,321.82,324.04,6626.0,321.82,325.03,321.82,324.04,6626.0
2021-04-22 10:00:00,323.86,324.58,322.67,324.31,20674.0,323.86,324.58,322.67,324.31,20674.0
2021-04-22 11:00:00,324.5,325.59,324.39,325.52,10479.0,324.5,325.59,324.39,325.52,10479.0
2021-04-22 12:00:00,325.01,325.28,324.23,324.76,5372.0,325.01,325.28,324.23,324.76,5372.0
2021-04-22 13:00:00,324.99,324.99,320.69,320.96,17810.0,324.99,324.99,320.69,320.96,17810.0
2021-04-22 14:00:00,320.73,323.08,320.37,321.99,22797.0,320.73,323.08,320.37,321.99,22797.0
2021-04-22 15:00:00,321.9,323.15,321.39,323.11,53158.0,321.9,323.15,321.39,323.11,53158.0
2021-04-23 09:30:00,325.77,325.77,323.05,324.44,10412.0,325.77,325.77,323.05,324.44,10412.0
2021-04-23 10:00:00,324.56,326.11,323.94,325.94,50701.0,324.56,326.11,323.94,325.94,50701.0
2021-04-23 11:00:00,325.99,329.84,325.98,329.21,58262.0,325.99,329.84,325.98,329.21,58262.0
2021-04-23 12:00:00,329.21,330.08,328.54,328.96,32471.0,329.21,330.08,328.54,328.96,32471.0
2021-04-23 13:00:00,329.05,329.18,327.76,327.8,15629.0,329.05,329.18,327.76,327.8,15629.0
2021-04-23 14:00:00,327.98,328.81,327.66,328.32,12053.0,327.98,328.81,327.66,328.32,12053.0
2021-04-23 15:00:00,328.42,329.25,327.28,328.05,24790.0,328.42,329.25,327.28,328.05,24790.0
2021-04-26 09:30:00,328.7,331.17,325.28,326.06,7957.0,328.7,331.17,325.28,326.06,7957.0
2021-04-26 10:00:00,325.59,325.92,322.36,322.74,26716.0,325.59,325.92,322.36,322.74,26716.0
2021-04-26 11:00:00,322.76,323.83,321.13,323.31,27541.0,322.76,323.83,321.13,323.31,27541.0
2021-04-26 12:00:00,323.25,323.66,321.81,323.27,10295.0,323.25,323.66,321.81,323.27,10295.0
2021-04-26 13:00:00,323.35,323.8,321.87,322.16,15025.0,323.35,323.8,321.87,322.16,15025.0
2021-04-26 14:00:00,322.21,322.95,321.72,321.73,21984.0,322.21,322.95,321.72,321.73,21984.0
2021-04-26 15:00:00,321.79,322.36,319.7,321.61,82458.0,321.79,322.36,319.7,321.61,82458.0
2021-04-27 09:30:00,324.0,325.27,321.99,322.6,72633.0,324.0,325.27,321.99,322.6,72633.0
2021-04-27 10:00:00,323.42,326.33,322.9,325.52,49306.0,323.42,326.33,322.9,325.52,49306.0
2021-04-27 11:00:00,325.69,326.53,324.75,325.21,27207.0,325.69,326.53,324.75,325.21,27207.0
2021-04-27 12:00:00,325.22,325.5,324.02,324.07,13126.0,325.22,325.5,324.02,324.07,13126.0
2021-04-27 13:00:00,324.07,325.27,323.71,325.14,14659.0,324.07,325.27,323.71,325.14,14659.0
2021-04-27 14:00:00,325.28,325.28,323.72,324.23,15364.0,325.28,325.28,323.72,324.23,15364.0
2021-04-27 15:00:00,324.25,325.54,324.25,324.89,81853.0,324.25,325.54,324.25,324.89,81853.0
2021-04-28 09:30:00,324.24,325.12,321.57,323.34,7909.0,324.24,325.12,321.57,323.34,7909.0
2021-04-28 10:00:00,323.34,324.58,322.24,323.25,17377.0,323.34,324.58,322.24,323.25,17377.0
2021-04-28 11:00:00,322.88,323.23,321.39,321.39,11414.0,322.88,323.23,321.39,321.39,11414.0
2021-04-28 12:00:00,321.68,322.24,320.96,321.74,16033.0,321.68,322.24,320.96,321.74,16033.0
2021-04-28 13:00:00,321.88,322.16,320.7,321.03,11365.0,321.88,322.16,320.7,321.03,11365.0
2021-04-28 14:00:00,320.88,321.68,320.01,321.33,26326.0,320.88,321.68,320.01,321.33,26326.0
2021-04-28 15:00:00,321.41,321.86,319.52,319.71,56704.0,321.41,321.86,319.52,319.71,56704.0
2021-04-29 09:30:00,321.0,325.77,320.51,324.46,16435.0,321.0,325.77,320.51,324.46,16435.0
2021-04-29 10:00:00,324.13,325.37,322.96,323.46,24212.0,324.13,325.37,322.96,323.46,24212.0
2021-04-29 11:00:00,323.35,325.05,323.35,324.06,9032.0,323.35,325.05,323.35,324.06,9032.0
2021-04-29 12:00:00,324.12,324.12,322.52,323.89,9979.0,324.12,324.12,322.52,323.89,9979.0
2021-04-29 13:00:00,323.91,324.5,323.36,323.64,25114.0,323.91,324.5,323.36,323.64,25114.0
2021-04-29 14:00:00,323.67,324.47,322.92,323.15,20610.0,323.67,324.47,322.92,323.15,20610.0
2021-04-29 15:00:00,323.25,323.82,321.46,321.52,79967.0,323.25,323.82,321.46,321.52,79967.0
2021-04-30 09:30:00,324.45,325.46,322.3,322.52,40867.0,324.45,325.46,322.3,322.52,40867.0
2021-04-30 10:00:00,322.98,325.24,321.25,321.45,26612.0,322.98,325.24,321.25,321.45,26612.0
2021-04-30 11:00:00,321.22,325.43,320.85,324.37,34667.0,321.22,325.43,320.85,324.37,34667.0
2021-04-30 12:00:00,324.18,325.01,323.73,324.51,13468.0,324.18,325.01,323.73,324.51,13468.0
2021-04-30 13:00:00,324.46,325.21,323.83,324.07,19572.0,324.46,325.21,323.83,324.07,19572.0
2021-04-30 14:00:00,324.0,325.6,323.84,324.98,14398.0,324.0,325.6,323.84,324.98,14398.0
2021-04-30 15:00:00,325.04,326.59,324.68,326.59,134673.0,325.04,326.59,324.68,326.59,134673.0
2021-05-03 09:30:00,327.76,329.18,325.17,327.55,13500.0,327.76,329.18,325.17,327.55,13500.0
2021-05-03 10:00:00,326.34,326.72,323.95,326.12,19642.0,326.34,326.72,323.95,326.12,19642.0
2021-05-03 11:00:00,326.17,327.16,325.4,325.74,11441.0,326.17,327.16,325.4,325.74,11441.0
2021-05-03 12:00:00,326.06,326.06,324.29,325.03,9805.0,326.06,326.06,324.29,325.03,9805.0
2021-05-03 13:00:00,324.92,326.15,324.77,325.81,20376.0,324.92,326.15,324.77,325.81,20376.0
2021-05-03 14:00:00,325.57,327.14,325.43,326.96,19096.0,325.57,327.14,325.43,326.96,19096.0
2021-05-03 15:00:00,326.75,326.88,324.83,326.73,103740.0,326.75,326.88,324.83,326.73,103740.0
2021-05-04 09:30:00,322.95,326.57,321.7,322.0,19839.0,322.95,326.57,321.7,322.0,19839.0
2021-05-04 10:00:00,321.84,322.28,319.5,320.81,49501.0,321.84,322.28,319.5,320.81,49501.0
2021-05-04 11:00:00,320.55,322.28,319.5,319.6,35556.0,320.55,322.28,319.5,319.6,35556.0
2021-05-04 12:00:00,319.6,321.18,319.58,320.98,24194.0,319.6,321.18,319.58,320.98,24194.0
2021-05-04 13:00:00,320.8,321.48,319.97,321.38,15169.0,320.8,321.48,319.97,321.38,15169.0
2021-05-04 14:00:00,321.49,322.57,320.99,322.56,14740.0,321.49,322.57,320.99,322.56,14740.0
2021-05-04 15:00:00,322.56,325.17,322.15,324.51,109159.0,322.56,325.17,322.15,324.51,109159.0
2021-05-05 09:30:00,326.56,328.59,325.79,326.98,23043.0,326.56,328.59,325.79,326.98,23043.0
2021-05-05 10:00:00,327.04,327.04,323.96,324.57,30721.0,327.04,327.04,323.96,324.57,30721.0
2021-05-05 11:00:00,324.62,327.24,324.4,327.08,12609.0,324.62,327.24,324.4,327.08,12609.0
2021-05-05 12:00:00,327.38,328.8,326.9,327.38,15890.0,327.38,328.8,326.9,327.38,15890.0
2021-05-05 13:00:00,327.15,329.24,326.17,329.11,16245.0,327.15,329.24,326.17,329.11,16245.0
2021-05-05 14:00:00,329.39,330.94,328.32,329.0,58898.0,329.39,330.94,328.32,329.0,58898.0
2021-05-05 15:00:00,328.92,328.95,326.68,326.68,100712.0,328.92,328.95,326.68,326.68,100712.0
2021-05-06 09:30:00,328.76,330.89,327.24,329.85,16743.0,328.76,330.89,327.24,329.85,16743.0
2021-05-06 10:00:00,329.43,329.45,326.37,326.51,23510.0,329.43,329.45,326.37,326.51,23510.0
2021-05-06 11:00:00,326.37,326.55,325.17,326.04,14896.0,326.37,326.55,325.17,326.04,14896.0
2021-05-06 12:00:00,325.9,325.9,324.34,324.4,5508.0,325.9,325.9,324.34,324.4,5508.0
2021-05-06 13:00:00,324.64,324.65,322.49,322.9,7593.0,324.64,324.65,322.49,322.9,7593.0
2021-05-06 14:00:00,322.79,323.07,321.11,321.97,7053.0,322.79,323.07,321.11,321.97,7053.0
2021-05-06 15:00:00,322.36,325.59,322.08,325.03,46258.0,322.36,325.59,322.08,325.03,46258.0
2021-05-07 09:30:00,323.84,326.79,323.84,324.7,22040.0,323.84,326.79,323.84,324.7,22040.0
2021-05-07 10:00:00,325.0,329.17,324.81,328.21,25999.0,325.0,329.17,324.81,328.21,25999.0
2021-05-07 11:00:00,328.24,329.91,327.91,329.56,20155.0,328.24,329.91,327.91,329.56,20155.0
2021-05-07 12:00:00,329.76,330.45,329.18,330.11,16998.0,329.76,330.45,329.18,330.11,16998.0
2021-05-07 13:00:00,329.95,331.45,329.95,331.25,17125.0,329.95,331.45,329.95,331.25,17125.0
2021-05-07 14:00:00,331.19,331.65,328.02,329.09,16286.0,331.19,331.65,328.02,329.09,16286.0
2021-05-07 15:00:00,329.26,331.25,329.13,331.01,60276.0,329.26,331.25,329.13,331.01,60276.0
2021-05-10 09:30:00,331.38,333.6,329.28,330.81,15473.0,331.38,333.6,329.28,330.81,15473.0
2021-05-10 10:00:00,331.16,333.55,330.93,332.73,16110.0,331.16,333.55,330.93,332.73,16110.0
2021-05-10 11:00:00,333.21,334.14,332.62,333.28,17948.0,333.21,334.14,332.62,333.28,17948.0
2021-05-10 12:00:00,333.4,334.18,332.29,332.32,20556.0,333.4,334.18,332.29,332.32,20556.0
2021-05-10 13:00:00,332.6,332.97,329.57,329.95,19995.0,332.6,332.97,329.57,329.95,19995.0
2021-05-10 14:00:00,329.95,330.65,328.03,328.81,30453.0,329.95,330.65,328.03,328.81,30453.0
2021-05-10 15:00:00,328.81,330.33,328.31,328.66,90572.0,328.81,330.33,328.31,328.66,90572.0
2021-05-11 09:30:00,324.29,326.24,322.14,326.18,10596.0,324.29,326.24,322.14,326.18,10596.0
2021-05-11 10:00:00,326.04,326.88,320.0,322.9,28931.0,326.04,326.88,320.0,322.9,28931.0
2021-05-11 11:00:00,322.71,327.7,321.85,327.35,29668.0,322.71,327.7,321.85,327.35,29668.0
2021-05-11 12:00:00,327.41,328.52,325.98,326.57,35463.0,327.41,328.52,325.98,326.57,35463.0
2021-05-11 13:00:00,326.36,329.57,326.34,328.52,34356.0,326.36,329.57,326.34,328.52,34356.0
2021-05-11 14:00:00,328.53,328.71,327.1,327.98,29341.0,328.53,328.71,327.1,327.98,29341.0
2021-05-11 15:00:00,328.21,329.22,326.07,329.09,109685.0,328.21,329.22,326.07,329.09,109685.0
2021-05-12 09:30:00,327.96,328.5,323.23,324.19,20394.0,327.96,328.5,323.23,324.19,20394.0
2021-05-12 10:00:00,324.22,326.07,322.52,323.53,41149.0,324.22,326.07,322.52,323.53,41149.0
2021-05-12 11:00:00,323.63,324.17,317.3,317.84,59075.0,323.63,324.17,317.3,317.84,59075.0
2021-05-12 12:00:00,318.22,319.91,316.94,318.54,34460.0,318.22,319.91,316.94,318.54,34460.0
2021-05-12 13:00:00,318.54,319.62,316.08,317.2,46233.0,318.54,319.62,316.08,317.2,46233.0
2021-05-12 14:00:00,317.25,317.79,315.19,315.37,100119.0,317.25,317.79,315.19,315.37,100119.0
2021-05-12 15:00:00,315.19,315.96,312.71,314.53,199605.0,315.19,315.96,312.71,314.53,199605.0
2021-05-13 09:30:00,314.29,321.54,314.29,321.07,65761.0,314.29,321.54,314.29,321.07,65761.0
2021-05-13 10:00:00,321.01,323.29,320.49,323.03,84916.0,321.01,323.29,320.49,323.03,84916.0
2021-05-13 11:00:00,323.05,323.05,318.4,318.44,41445.0,323.05,323.05,318.4,318.44,41445.0
2021-05-13 12:00:00,318.4,319.4,316.87,317.3,21267.0,318.4,319.4,316.87,317.3,21267.0
2021-05-13 13:00:00,317.18,317.72,314.72,315.82,38756.0,317.18,317.72,314.72,315.82,38756.0
2021-05-13 14:00:00,316.42,318.74,316.42,318.11,23309.0,316.42,318.74,316.42,318.11,23309.0
2021-05-13 15:00:00,318.13,319.39,316.41,316.49,106006.0,318.13,319.39,316.41,316.49,106006.0
2021-05-14 09:30:00,321.71,326.75,321.68,326.01,31592.0,321.71,326.75,321.68,326.01,31592.0
2021-05-14 10:00:00,325.61,330.39,325.28,330.19,59482.0,325.61,330.39,325.28,330.19,59482.0
2021-05-14 11:00:00,329.99,331.58,328.89,331.58,29952.0,329.99,331.58,328.89,331.58,29952.0
2021-05-14 12:00:00,331.58,334.05,331.46,333.89,51256.0,331.58,334.05,331.46,333.89,51256.0
2021-05-14 13:00:00,333.96,334.72,333.07,334.17,77476.0,333.96,334.72,333.07,334.17,77476.0
2021-05-14 14:00:00,334.17,334.31,333.12,333.58,41019.0,334.17,334.31,333.12,333.58,41019.0
2021-05-14 15:00:00,333.45,334.94,332.96,333.76,126548.0,333.45,334.94,332.96,333.76,126548.0
2021-05-17 09:30:00,331.58,335.59,331.14,332.81,24689.0,331.58,335.59,331.14,332.81,24689.0
2021-05-17 10:00:00,332.36,334.73,330.83,332.72,42926.0,332.36,334.73,330.83,332.72,42926.0
2021-05-17 11:00:00,331.7,333.84,331.06,333.15,22103.0,331.7,333.84,331.06,333.15,22103.0
2021-05-17 12:00:00,333.02,335.86,332.89,334.05,69721.0,333.02,335.86,332.89,334.05,69721.0
2021-05-17 13:00:00,334.0,334.52,333.16,333.93,27442.0,334.0,334.52,333.16,333.93,27442.0
2021-05-17 14:00:00,333.8,335.51,333.66,334.76,69285.0,333.8,335.51,333.66,334.76,69285.0
2021-05-17 15:00:00,335.14,336.68,334.46,335.51,103607.0,335.14,336.68,334.46,335.51,103607.0
2021-05-18 09:30:00,337.03,339.28,335.8,337.61,33481.0,337.03,339.28,335.8,337.61,33481.0
2021-05-18 10:00:00,337.72,338.32,333.27,334.5,26005.0,337.72,338.32,333.27,334.5,26005.0
2021-05-18 11:00:00,334.46,334.78,332.14,332.4,17875.0,334.46,334.78,332.14,332.4,17875.0
2021-05-18 12:00:00,332.37,332.37,330.23,330.76,41613.0,332.37,332.37,330.23,330.76,41613.0
2021-05-18 13:00:00,330.64,330.8,329.46,330.62,34357.0,330.64,330.8,329.46,330.62,34357.0
2021-05-18 14:00:00,330.53,330.53,328.13,328.88,30657.0,330.53,330.53,328.13,328.88,30657.0
2021-05-18 15:00:00,328.99,330.96,327.43,327.7,70389.0,328.99,330.96,327.43,327.7,70389.0
2021-05-19 09:30:00,322.31,325.24,319.22,321.99,29326.0,322.31,325.24,319.22,321.99,29326.0
2021-05-19 10:00:00,322.13,322.92,317.86,319.82,28597.0,322.13,322.92,317.86,319.82,28597.0
2021-05-19 11:00:00,319.94,323.6,318.27,322.8,28737.0,319.94,323.6,318.27,322.8,28737.0
2021-05-19 12:00:00,323.22,326.22,323.22,326.0,18629.0,323.22,326.22,323.22,326.0,18629.0
2021-05-19 13:00:00,326.11,326.82,323.61,324.37,16911.0,326.11,326.82,323.61,324.37,16911.0
2021-05-19 14:00:00,324.44,324.86,322.36,322.74,18193.0,324.44,324.86,322.36,322.74,18193.0
2021-05-19 15:00:00,322.62,325.31,321.59,324.66,64079.0,322.62,325.31,321.59,324.66,64079.0
2021-05-20 09:30:00,324.58,326.99,321.92,321.92,30121.0,324.58,326.99,321.92,321.92,30121.0
2021-05-20 10:00:00,321.57,323.84,316.01,316.69,56728.0,321.57,323.84,316.01,316.69,56728.0
2021-05-20 11:00:00,316.41,320.91,315.74,319.61,35244.0,316.41,320.91,315.74,319.61,35244.0
2021-05-20 12:00:00,319.4,319.94,317.63,319.44,28576.0,319.4,319.94,317.63,319.44,28576.0
2021-05-20 13:00:00,319.28,321.16,319.14,320.49,32068.0,319.28,321.16,319.14,320.49,32068.0
2021-05-20 14:00:00,320.79,322.39,320.45,322.24,17852.0,320.79,322.39,320.45,322.24,17852.0
2021-05-20 15:00:00,322.11,322.89,320.84,321.43,71868.0,322.11,322.89,320.84,321.43,71868.0
2021-05-21 09:30:00,324.54,327.99,320.81,327.62,30723.0,324.54,327.99,320.81,327.62,30723.0
2021-05-21 10:00:00,327.17,327.23,322.94,324.93,34179.0,327.17,327.23,322.94,324.93,34179.0
2021-05-21 11:00:00,324.83,325.05,322.49,322.93,11794.0,324.83,325.05,322.49,322.93,11794.0
2021-05-21 12:00:00,322.84,323.36,321.83,322.23,9890.0,322.84,323.36,321.83,322.23,9890.0
2021-05-21 13:00:00,322.45,323.48,322.34,323.31,6831.0,322.45,323.48,322.34,323.31,6831.0
2021-05-21 14:00:00,323.47,324.17,323.28,323.65,5579.0,323.47,324.17,323.28,323.65,5579.0
2021-05-21 15:00:00,323.56,323.78,322.39,322.39,26339.0,323.56,323.78,322.39,322.39,26339.0
2021-05-24 09:30:00,324.41,324.41,321.9,322.36,22766.0,324.41,324.41,321.9,322.36,22766.0
2021-05-24 10:00:00,322.58,322.98,320.62,321.85,22198.0,322.58,322.98,320.62,321.85,22198.0
2021-05-24 11:00:00,321.86,323.18,321.64,321.97,24467.0,321.86,323.18,321.64,321.97,24467.0
2021-05-24 12:00:00,321.97,322.33,321.28,321.68,17087.0,321.97,322.33,321.28,321.68,17087.0
2021-05-24 13:00:00,321.47,322.07,320.65,321.59,24645.0,321.47,322.07,320.65,321.59,24645.0
2021-05-24 14:00:00,321.72,322.09,321.21,321.63,27812.0,321.72,322.09,321.21,321.63,27812.0
2021-05-24 15:00:00,321.52,322.02,320.35,320.71,77400.0,321.52,322.02,320.35,320.71,77400.0
2021-05-25 09:30:00,322.89,325.92,321.75,324.93,26581.0,322.89,325.92,321.75,324.93,26581.0
2021-05-25 10:00:00,324.53,325.16,323.03,323.23,32087.0,324.53,325.16,323.03,323.23,32087.0
2021-05-25 11:00:00,323.0,324.52,322.3,324.08,22859.0,323.0,324.52,322.3,324.08,22859.0
2021-05-25 12:00:00,324.07,324.33,323.28,324.28,14185.0,324.07,324.33,323.28,324.28,14185.0
2021-05-25 13:00:00,323.97,324.41,323.17,324.05,41167.0,323.97,324.41,323.17,324.05,41167.0
2021-05-25 14:00:00,323.92,325.12,323.02,323.21,16991.0,323.92,325.12,323.02,323.21,16991.0
2021-05-25 15:00:00,323.01,323.01,321.21,321.79,64185.0,323.01,323.01,321.21,321.79,64185.0
2021-05-26 09:30:00,323.57,331.79,321.24,330.32,49199.0,323.57,331.79,321.24,330.32,49199.0
2021-05-26 10:00:00,330.12,331.71,329.0,329.74,88007.0,330.12,331.71,329.0,329.74,88007.0
2021-05-26 11:00:00,329.92,331.16,329.81,330.91,49982.0,329.92,331.16,329.81,330.91,49982.0
2021-05-26 12:00:00,331.0,332.69,329.71,329.95,43174.0,331.0,332.69,329.71,329.95,43174.0
2021-05-26 13:00:00,330.02,330.63,327.65,328.21,35302.0,330.02,330.63,327.65,328.21,35302.0
2021-05-26 14:00:00,328.12,330.1,328.1,329.76,41237.0,328.12,330.1,328.1,329.76,41237.0
2021-05-26 15:00:00,329.73,330.0,327.89,328.2,174073.0,329.73,330.0,327.89,328.2,174073.0
2021-05-27 09:30:00,328.2,330.0,320.28,326.16,150309.0,328.2,330.0,320.28,326.16,150309.0
2021-05-27 10:00:00,326.07,328.58,323.94,326.97,61033.0,326.07,328.58,323.94,326.97,61033.0
2021-05-27 11:00:00,327.14,329.59,324.68,326.82,60196.0,327.14,329.59,324.68,326.82,60196.0
2021-05-27 12:00:00,326.82,326.82,323.23,323.57,39828.0,326.82,326.82,323.23,323.57,39828.0
2021-05-27 13:00:00,323.68,324.53,322.43,324.36,63265.0,323.68,324.53,322.43,324.36,63265.0
2021-05-27 14:00:00,324.36,326.59,323.62,325.02,59356.0,324.36,326.59,323.62,325.02,59356.0
2021-05-27 15:00:00,324.9,325.91,321.85,325.06,179171.0,324.9,325.91,321.85,325.06,179171.0
2021-05-28 09:30:00,330.0,330.09,322.97,326.09,37394.0,330.0,330.09,322.97,326.09,37394.0
2021-05-28 10:00:00,325.86,325.86,319.0,321.01,57574.0,325.86,325.86,319.0,321.01,57574.0
2021-05-28 11:00:00,320.98,323.12,320.73,322.52,34846.0,320.98,323.12,320.73,322.52,34846.0
2021-05-28 12:00:00,322.39,324.4,322.15,323.82,65505.0,322.39,324.4,322.15,323.82,65505.0
2021-05-28 13:00:00,323.97,325.66,323.17,323.66,40882.0,323.97,325.66,323.17,323.66,40882.0
2021-05-28 14:00:00,323.9,324.37,323.17,323.42,38162.0,323.9,324.37,323.17,323.42,38162.0
2021-05-28 15:00:00,323.28,324.51,321.38,323.17,89107.0,323.28,324.51,321.38,323.17,89107.0
2021-06-01 09:30:00,325.26,326.19,316.55,317.56,47731.0,325.26,326.19,316.55,317.56,47731.0
2021-06-01 10:00:00,317.5,317.87,312.99,315.38,130806.0,317.5,317.87,312.99,315.38,130806.0
2021-06-01 11:00:00,315.43,317.15,313.53,316.23,55387.0,315.43,317.15,313.53,316.23,55387.0
2021-06-01 12:00:00,316.2,316.53,314.07,314.07,33101.0,316.2,316.53,314.07,314.07,33101.0
2021-06-01 13:00:00,314.22,314.95,311.78,312.72,35268.0,314.22,314.95,311.78,312.72,35268.0
2021-06-01 14:00:00,312.67,313.28,310.8,311.39,52686.0,312.67,313.28,310.8,311.39,52686.0
2021-06-01 15:00:00,311.24,314.92,310.9,314.57,130091.0,311.24,314.92,310.9,314.57,130091.0
2021-06-02 09:30:00,314.37,314.37,309.05,309.29,24171.0,314.37,314.37,309.05,309.29,24171.0
2021-06-02 10:00:00,309.25,310.33,307.52,310.31,79783.0,309.25,310.33,307.52,310.31,79783.0
2021-06-02 11:00:00,310.26,312.23,310.03,310.27,26524.0,310.26,312.23,310.03,310.27,26524.0
2021-06-02 12:00:00,310.38,310.38,308.16,308.37,57866.0,310.38,310.38,308.16,308.37,57866.0
2021-06-02 13:00:00,308.37,308.89,307.3,308.3,35835.0,308.37,308.89,307.3,308.3,35835.0
2021-06-02 14:00:00,307.86,308.23,306.17,306.76,43185.0,307.86,308.23,306.17,306.76,43185.0
2021-06-02 15:00:00,306.75,308.55,306.36,307.05,211498.0,306.75,308.55,306.36,307.05,211498.0
2021-06-03 09:30:00,305.66,306.16,300.81,300.95,27213.0,305.66,306.16,300.81,300.95,27213.0
2021-06-03 10:00:00,301.12,306.37,300.43,305.84,45132.0,301.12,306.37,300.43,305.84,45132.0
2021-06-03 11:00:00,305.52,307.61,305.1,306.81,23481.0,305.52,307.61,305.1,306.81,23481.0
2021-06-03 12:00:00,306.99,308.32,306.8,307.6,37126.0,306.99,308.32,306.8,307.6,37126.0
2021-06-03 13:00:00,307.85,308.04,306.94,307.31,22741.0,307.85,308.04,306.94,307.31,22741.0
2021-06-03 14:00:00,307.48,307.48,305.15,305.46,33990.0,307.48,307.48,305.15,305.46,33990.0
2021-06-03 15:00:00,305.58,305.94,303.22,303.4,67042.0,305.58,305.94,303.22,303.4,67042.0
2021-06-04 09:30:00,303.45,306.18,302.14,302.38,22298.0,303.45,306.18,302.14,302.38,22298.0
2021-06-04 10:00:00,303.25,303.25,299.87,301.36,21171.0,303.25,303.25,299.87,301.36,21171.0
2021-06-04 11:00:00,301.71,301.86,300.29,300.87,13990.0,301.71,301.86,300.29,300.87,13990.0
2021-06-04 12:00:00,301.09,302.57,300.83,301.79,28318.0,301.09,302.57,300.83,301.79,28318.0
2021-06-04 13:00:00,302.18,303.99,302.18,303.97,16386.0,302.18,303.99,302.18,303.97,16386.0
2021-06-04 14:00:00,303.95,304.29,302.55,303.21,23081.0,303.95,304.29,302.55,303.21,23081.0
2021-06-04 15:00:00,303.26,305.36,302.84,304.42,104551.0,303.26,305.36,302.84,304.42,104551.0
2021-06-07 09:30:00,302.96,305.29,301.62,304.93,20582.0,302.96,305.29,301.62,304.93,20582.0
2021-06-07 10:00:00,304.89,305.82,303.28,303.37,27808.0,304.89,305.82,303.28,303.37,27808.0
2021-06-07 11:00:00,303.42,303.46,301.55,302.05,14161.0,303.42,303.46,301.55,302.05,14161.0
2021-06-07 12:00:00,301.95,301.98,300.82,301.41,16908.0,301.95,301.98,300.82,301.41,16908.0
2021-06-07 13:00:00,301.38,301.79,300.5,300.64,12897.0,301.38,301.79,300.5,300.64,12897.0
2021-06-07 14:00:00,300.36,301.08,300.19,301.06,21020.0,300.36,301.08,300.19,301.06,21020.0
2021-06-07 15:00:00,301.0,303.84,300.94,303.68,64158.0,301.0,303.84,300.94,303.68,64158.0
2021-06-08 09:30:00,304.85,305.54,302.37,302.57,15235.0,304.85,305.54,302.37,302.57,15235.0
2021-06-08 10:00:00,302.67,307.8,302.67,307.7,23577.0,302.67,307.8,302.67,307.7,23577.0
2021-06-08 11:00:00,307.75,308.15,305.91,306.46,34971.0,307.75,308.15,305.91,306.46,34971.0
2021-06-08 12:00:00,306.51,307.12,305.83,306.91,20808.0,306.51,307.12,305.83,306.91,20808.0
2021-06-08 13:00:00,307.0,308.69,307.0,308.69,19135.0,307.0,308.69,307.0,308.69,19135.0
2021-06-08 14:00:00,308.43,309.17,308.29,308.97,27133.0,308.43,309.17,308.29,308.97,27133.0
2021-06-08 15:00:00,308.87,309.19,307.66,307.93,78919.0,308.87,309.19,307.66,307.93,78919.0
2021-06-09 09:30:00,307.36,309.06,302.94,306.12,18309.0,307.36,309.06,302.94,306.12,18309.0
2021-06-09 10:00:00,306.64,307.78,306.63,307.26,9951.0,306.64,307.78,306.63,307.26,9951.0
2021-06-09 11:00:00,307.05,307.57,305.5,305.89,9266.0,307.05,307.57,305.5,305.89,9266.0
2021-06-09 12:00:00,305.68,306.21,304.88,305.1,25880.0,305.68,306.21,304.88,305.1,25880.0
2021-06-09 13:00:00,305.25,305.32,304.31,305.06,9037.0,305.25,305.32,304.31,305.06,9037.0
2021-06-09 14:00:00,304.87,305.27,304.46,305.09,10871.0,304.87,305.27,304.46,305.09,10871.0
2021-06-09 15:00:00,304.94,305.5,304.14,304.91,61367.0,304.94,305.5,304.14,304.91,61367.0
2021-06-10 09:30:00,304.93,308.06,304.21,304.61,7557.0,304.93,308.06,304.21,304.61,7557.0
2021-06-10 10:00:00,304.65,305.12,302.46,303.16,23864.0,304.65,305.12,302.46,303.16,23864.0
2021-06-10 11:00:00,302.96,302.96,300.64,300.64,16492.0,302.96,302.96,300.64,300.64,16492.0
2021-06-10 12:00:00,300.64,302.48,300.05,302.29,13399.0,300.64,302.48,300.05,302.29,13399.0
2021-06-10 13:00:00,302.47,304.02,302.47,303.72,13636.0,302.47,304.02,302.47,303.72,13636.0
2021-06-10 14:00:00,303.7,304.43,303.22,304.36,12143.0,303.7,304.43,303.22,304.36,12143.0
2021-06-10 15:00:00,304.32,304.54,303.49,304.03,40187.0,304.32,304.54,303.49,304.03,40187.0
2021-06-11 09:30:00,304.02,306.33,302.86,303.96,34101.0,304.02,306.33,302.86,303.96,34101.0
2021-06-11 10:00:00,304.31,307.56,304.01,306.38,100152.0,304.31,307.56,304.01,306.38,100152.0
2021-06-11 11:00:00,306.0,307.5,305.48,306.32,30815.0,306.0,307.5,305.48,306.32,30815.0
2021-06-11 12:00:00,306.37,308.24,306.0,308.24,45305.0,306.37,308.24,306.0,308.24,45305.0
2021-06-11 13:00:00,308.24,310.41,307.77,309.88,35856.0,308.24,310.41,307.77,309.88,35856.0
2021-06-11 14:00:00,309.88,311.17,309.78,311.15,35512.0,309.88,311.17,309.78,311.15,35512.0
2021-06-11 15:00:00,311.1,313.39,310.68,313.3,112502.0,311.1,313.39,310.68,313.3,112502.0
2021-06-14 09:30:00,311.49,311.84,310.08,310.95,23629.0,311.49,311.84,310.08,310.95,23629.0
2021-06-14 10:00:00,310.9,311.76,310.55,311.19,20495.0,310.9,311.76,310.55,311.19,20495.0
2021-06-14 11:00:00,311.18,311.53,309.27,309.71,19770.0,311.18,311.53,309.27,309.71,19770.0
2021-06-14 12:00:00,309.87,309.91,308.23,308.43,19258.0,309.87,309.91,308.23,308.43,19258.0
2021-06-14 13:00:00,308.48,308.61,307.42,307.61,17330.0,308.48,308.61,307.42,307.61,17330.0
2021-06-14 14:00:00,307.46,308.09,307.2,307.94,19788.0,307.46,308.09,307.2,307.94,19788.0
2021-06-14 15:00:00,307.94,310.45,307.93,309.77,51863.0,307.94,310.45,307.93,309.77,51863.0
2021-06-15 09:30:00,309.5,309.85,306.0,307.01,15885.0,309.5,309.85,306.0,307.01,15885.0
2021-06-15 10:00:00,306.67,308.11,303.7,304.94,18865.0,306.67,308.11,303.7,304.94,18865.0
2021-06-15 11:00:00,304.96,305.73,302.7,302.97,38521.0,304.96,305.73,302.7,302.97,38521.0
2021-06-15 12:00:00,303.2,304.46,302.11,304.16,24633.0,303.2,304.46,302.11,304.16,24633.0
2021-06-15 13:00:00,304.2,306.13,303.41,305.52,15019.0,304.2,306.13,303.41,305.52,15019.0
2021-06-15 14:00:00,305.51,306.44,305.29,306.35,16168.0,305.51,306.44,305.29,306.35,16168.0
2021-06-15 15:00:00,306.42,306.67,305.15,306.23,81353.0,306.42,306.67,305.15,306.23,81353.0
2021-06-16 09:30:00,306.35,307.27,303.06,304.44,22209.0,306.35,307.27,303.06,304.44,22209.0
2021-06-16 10:00:00,303.3,305.83,302.79,305.39,17088.0,303.3,305.83,302.79,305.39,17088.0
2021-06-16 11:00:00,305.28,308.43,305.13,308.3,17585.0,305.28,308.43,305.13,308.3,17585.0
2021-06-16 12:00:00,308.36,308.36,307.12,308.0,12701.0,308.36,308.36,307.12,308.0,12701.0
2021-06-16 13:00:00,307.86,307.98,306.44,307.23,10617.0,307.86,307.98,306.44,307.23,10617.0
2021-06-16 14:00:00,306.81,309.03,305.39,308.33,29744.0,306.81,309.03,305.39,308.33,29744.0
2021-06-16 15:00:00,307.94,310.62,307.75,310.53,87264.0,307.94,310.62,307.75,310.53,87264.0
2021-06-17 09:30:00,310.28,310.8,307.1,307.18,13098.0,310.28,310.8,307.1,307.18,13098.0
2021-06-17 10:00:00,306.88,307.65,302.75,303.33,23807.0,306.88,307.65,302.75,303.33,23807.0
2021-06-17 11:00:00,302.78,302.84,300.76,301.02,27391.0,302.78,302.84,300.76,301.02,27391.0
2021-06-17 12:00:00,301.26,302.78,300.12,302.78,27332.0,301.26,302.78,300.12,302.78,27332.0
2021-06-17 13:00:00,302.63,305.38,302.62,305.18,28668.0,302.63,305.38,302.62,305.18,28668.0
2021-06-17 14:00:00,304.92,304.92,303.18,304.53,11935.0,304.92,304.92,303.18,304.53,11935.0
2021-06-17 15:00:00,304.34,305.85,304.3,304.43,75075.0,304.34,305.85,304.3,304.43,75075.0
2021-06-18 09:30:00,301.27,303.48,301.09,301.71,17622.0,301.27,303.48,301.09,301.71,17622.0
2021-06-18 10:00:00,301.65,304.52,300.67,304.35,28390.0,301.65,304.52,300.67,304.35,28390.0
2021-06-18 11:00:00,304.19,305.55,303.41,304.33,20333.0,304.19,305.55,303.41,304.33,20333.0
2021-06-18 12:00:00,304.15,304.56,303.55,303.8,20953.0,304.15,304.56,303.55,303.8,20953.0
2021-06-18 13:00:00,303.77,304.64,303.46,303.97,14606.0,303.77,304.64,303.46,303.97,14606.0
2021-06-18 14:00:00,304.1,304.6,302.14,302.7,20665.0,304.1,304.6,302.14,302.7,20665.0
2021-06-18 15:00:00,302.49,302.85,301.35,301.57,111716.0,302.49,302.85,301.35,301.57,111716.0
2021-06-21 09:30:00,303.29,307.77,302.03,305.86,11166.0,303.29,307.77,302.03,305.86,11166.0
2021-06-21 10:00:00,306.38,308.97,305.85,307.36,50230.0,306.38,308.97,305.85,307.36,50230.0
2021-06-21 11:00:00,307.38,308.95,305.96,308.42,16737.0,307.38,308.95,305.96,308.42,16737.0
2021-06-21 12:00:00,308.42,309.11,308.11,309.1,6318.0,308.42,309.11,308.11,309.1,6318.0
2021-06-21 13:00:00,309.1,309.63,308.3,309.05,10936.0,309.1,309.63,308.3,309.05,10936.0
2021-06-21 14:00:00,309.09,309.98,308.73,309.58,12598.0,309.09,309.98,308.73,309.58,12598.0
2021-06-21 15:00:00,309.72,310.42,309.27,310.11,51099.0,309.72,310.42,309.27,310.11,51099.0
2021-06-22 09:30:00,311.27,311.27,307.93,307.93,9889.0,311.27,311.27,307.93,307.93,9889.0
2021-06-22 10:00:00,308.19,313.24,308.19,312.36,43075.0,308.19,313.24,308.19,312.36,43075.0
2021-06-22 11:00:00,312.27,313.82,312.19,312.95,14904.0,312.27,313.82,312.19,312.95,14904.0
2021-06-22 12:00:00,312.82,313.7,312.3,313.05,21103.0,312.82,313.7,312.3,313.05,21103.0
2021-06-22 13:00:00,313.14,313.52,312.81,313.14,12825.0,313.14,313.52,312.81,313.14,12825.0
2021-06-22 14:00:00,313.27,314.58,312.87,314.04,17543.0,313.27,314.58,312.87,314.04,17543.0
2021-06-22 15:00:00,314.27,314.98,313.9,314.96,81654.0,314.27,314.98,313.9,314.96,81654.0
2021-06-23 09:30:00,315.18,316.35,312.86,315.61,11819.0,315.18,316.35,312.86,315.61,11819.0
2021-06-23 10:00:00,315.42,316.38,314.51,315.41,59644.0,315.42,316.38,314.51,315.41,59644.0
2021-06-23 11:00:00,315.21,315.56,314.14,314.75,33377.0,315.21,315.56,314.14,314.75,33377.0
2021-06-23 12:00:00,314.76,315.85,314.35,315.4,35559.0,314.76,315.85,314.35,315.4,35559.0
2021-06-23 13:00:00,315.66,317.38,315.31,316.66,65647.0,315.66,317.38,315.31,316.66,65647.0
2021-06-23 14:00:00,316.49,316.78,315.13,316.32,33116.0,316.49,316.78,315.13,316.32,33116.0
2021-06-23 15:00:00,316.35,317.21,314.64,314.64,74926.0,316.35,317.21,314.64,314.64,74926.0
2021-06-24 09:30:00,318.55,318.55,316.43,317.84,17897.0,318.55,318.55,316.43,317.84,17897.0
2021-06-24 10:00:00,318.0,319.39,317.21,319.29,116305.0,318.0,319.39,317.21,319.29,116305.0
2021-06-24 11:00:00,319.69,321.4,319.1,320.0,32586.0,319.69,321.4,319.1,320.0,32586.0
2021-06-24 12:00:00,319.98,320.03,317.74,318.0,62726.0,319.98,320.03,317.74,318.0,62726.0
2021-06-24 13:00:00,318.0,318.75,317.23,318.39,26865.0,318.0,318.75,317.23,318.39,26865.0
2021-06-24 14:00:00,318.52,321.53,318.06,321.12,76740.0,318.52,321.53,318.06,321.12,76740.0
2021-06-24 15:00:00,321.12,323.69,320.37,322.99,170769.0,321.12,323.69,320.37,322.99,170769.0
2021-06-25 09:30:00,323.5,325.64,323.5,324.88,14212.0,323.5,325.64,323.5,324.88,14212.0
2021-06-25 10:00:00,324.95,325.27,320.78,321.22,53441.0,324.95,325.27,320.78,321.22,53441.0
2021-06-25 11:00:00,321.18,321.82,320.2,320.71,33403.0,321.18,321.82,320.2,320.71,33403.0
2021-06-25 12:00:00,320.75,321.46,320.0,320.73,18427.0,320.75,321.46,320.0,320.73,18427.0
2021-06-25 13:00:00,320.88,321.5,319.52,319.85,28422.0,320.88,321.5,319.52,319.85,28422.0
2021-06-25 14:00:00,319.77,320.49,319.61,320.32,22914.0,319.77,320.49,319.61,320.32,22914.0
2021-06-25 15:00:00,320.37,329.2,319.24,326.01,308616.0,320.37,329.2,319.24,326.01,308616.0
2021-06-28 09:30:00,323.71,324.55,320.21,322.66,32756.0,323.71,324.55,320.21,322.66,32756.0
2021-06-28 10:00:00,322.61,322.97,319.06,319.62,28040.0,322.61,322.97,319.06,319.62,28040.0
2021-06-28 11:00:00,319.76,321.28,319.03,319.58,24695.0,319.76,321.28,319.03,319.58,24695.0
2021-06-28 12:00:00,319.66,319.79,317.86,317.86,18297.0,319.66,319.79,317.86,317.86,18297.0
2021-06-28 13:00:00,317.82,317.9,316.39,317.9,21580.0,317.82,317.9,316.39,317.9,21580.0
2021-06-28 14:00:00,317.96,319.06,317.86,318.54,16948.0,317.96,319.06,317.86,318.54,16948.0
2021-06-28 15:00:00,318.58,319.32,318.0,319.11,59117.0,318.58,319.32,318.0,319.11,59117.0
2021-06-29 09:30:00,319.74,320.63,318.13,319.15,16206.0,319.74,320.63,318.13,319.15,16206.0
2021-06-29 10:00:00,319.29,322.54,319.23,320.84,32084.0,319.29,322.54,319.23,320.84,32084.0
2021-06-29 11:00:00,320.65,322.64,320.53,321.73,28141.0,320.65,322.64,320.53,321.73,28141.0
2021-06-29 12:00:00,321.84,322.01,320.07,320.25,26379.0,321.84,322.01,320.07,320.25,26379.0
2021-06-29 13:00:00,320.23,320.95,319.9,320.95,23624.0,320.23,320.95,319.9,320.95,23624.0
2021-06-29 14:00:00,321.0,321.09,320.18,320.46,45777.0,321.0,321.09,320.18,320.46,45777.0
2021-06-29 15:00:00,320.55,320.78,318.45,318.46,50160.0,320.55,320.78,318.45,318.46,50160.0
2021-06-30 09:30:00,319.13,322.28,317.23,321.12,17199.0,319.13,322.28,317.23,321.12,17199.0
2021-06-30 10:00:00,321.47,323.27,320.82,322.39,71634.0,321.47,323.27,320.82,322.39,71634.0
2021-06-30 11:00:00,322.67,323.18,321.27,321.88,22840.0,322.67,323.18,321.27,321.88,22840.0
2021-06-30 12:00:00,321.94,323.25,321.84,322.97,25287.0,321.94,323.25,321.84,322.97,25287.0
2021-06-30 13:00:00,322.73,322.73,320.29,322.45,32360.0,322.73,322.73,320.29,322.45,32360.0
2021-06-30 14:00:00,322.16,322.74,321.8,322.08,14234.0,322.16,322.74,321.8,322.08,14234.0
2021-06-30 15:00:00,322.04,322.19,320.36,321.98,80206.0,322.04,322.19,320.36,321.98,80206.0
2021-07-01 09:30:00,322.82,325.59,322.7,325.44,12025.0,322.82,325.59,322.7,325.44,12025.0
2021-07-01 10:00:00,325.17,328.06,324.29,325.87,26686.0,325.17,328.06,324.29,325.87,26686.0
2021-07-01 11:00:00,326.39,327.78,325.97,326.35,14872.0,326.39,327.78,325.97,326.35,14872.0
2021-07-01 12:00:00,326.22,326.89,326.03,326.63,15604.0,326.22,326.89,326.03,326.63,15604.0
2021-07-01 13:00:00,326.9,328.07,326.72,327.01,32801.0,326.9,328.07,326.72,327.01,32801.0
2021-07-01 14:00:00,327.0,327.66,326.53,326.76,33433.0,327.0,327.66,326.53,326.76,33433.0
2021-07-01 15:00:00,326.89,327.29,325.52,326.27,47116.0,326.89,327.29,325.52,326.27,47116.0
2021-07-02 09:30:00,327.95,328.51,325.43,328.04,6766.0,327.95,328.51,325.43,328.04,6766.0
2021-07-02 10:00:00,327.77,330.51,327.75,330.5,10514.0,327.77,330.51,327.75,330.5,10514.0
2021-07-02 11:00:00,330.32,330.36,329.33,329.99,3814.0,330.32,330.36,329.33,329.99,3814.0
2021-07-02 12:00:00,330.16,331.09,329.94,330.75,8583.0,330.16,331.09,329.94,330.75,8583.0
2021-07-02 13:00:00,330.52,332.05,330.27,332.05,14947.0,330.52,332.05,330.27,332.05,14947.0
2021-07-02 14:00:00,332.05,332.81,331.89,332.39,13473.0,332.05,332.81,331.89,332.39,13473.0
2021-07-02 15:00:00,332.36,332.99,331.2,331.92,46343.0,332.36,332.99,331.2,331.92,46343.0
2021-07-06 09:30:00,331.59,332.35,330.92,331.49,10025.0,331.59,332.35,330.92,331.49,10025.0
2021-07-06 10:00:00,331.46,331.46,328.53,329.46,20147.0,331.46,331.46,328.53,329.46,20147.0
2021-07-06 11:00:00,329.61,331.58,328.83,331.57,40373.0,329.61,331.58,328.83,331.57,40373.0
2021-07-06 12:00:00,331.47,333.46,330.8,333.42,21739.0,331.47,333.46,330.8,333.42,21739.0
2021-07-06 13:00:00,333.44,335.16,333.35,334.59,17816.0,333.44,335.16,333.35,334.59,17816.0
2021-07-06 14:00:00,334.59,335.66,334.23,334.91,16842.0,334.59,335.66,334.23,334.91,16842.0
2021-07-06 15:00:00,335.09,336.14,334.41,334.94,81503.0,335.09,336.14,334.41,334.94,81503.0
2021-07-07 09:30:00,335.22,336.43,331.97,331.97,10565.0,335.22,336.43,331.97,331.97,10565.0
2021-07-07 10:00:00,332.4,332.4,325.56,325.91,26346.0,332.4,332.4,325.56,325.91,26346.0
2021-07-07 11:00:00,325.6,327.23,325.6,326.16,62456.0,325.6,327.23,325.6,326.16,62456.0
2021-07-07 12:00:00,326.22,328.45,325.86,327.17,50189.0,326.22,328.45,325.86,327.17,50189.0
2021-07-07 13:00:00,326.94,327.29,324.5,325.32,29052.0,326.94,327.29,324.5,325.32,29052.0
2021-07-07 14:00:00,325.1,325.77,323.93,324.58,51276.0,325.1,325.77,323.93,324.58,51276.0
2021-07-07 15:00:00,324.87,326.61,324.21,324.94,102645.0,324.87,326.61,324.21,324.94,102645.0
2021-07-08 09:30:00,320.13,320.63,315.97,316.51,18198.0,320.13,320.63,315.97,316.51,18198.0
2021-07-08 10:00:00,316.24,318.2,315.67,317.47,30441.0,316.24,318.2,315.67,317.47,30441.0
2021-07-08 11:00:00,317.64,325.57,317.64,325.43,26195.0,317.64,325.57,317.64,325.43,26195.0
2021-07-08 12:00:00,325.36,326.36,324.54,326.36,18501.0,325.36,326.36,324.54,326.36,18501.0
2021-07-08 13:00:00,326.22,326.25,323.28,323.87,23155.0,326.22,326.25,323.28,323.87,23155.0
2021-07-08 14:00:00,323.97,324.72,320.0,321.82,79196.0,323.97,324.72,320.0,321.82,79196.0
2021-07-08 15:00:00,322.08,323.06,319.43,322.11,64550.0,322.08,323.06,319.43,322.11,64550.0
2021-07-09 09:30:00,327.45,330.83,324.63,330.32,25900.0,327.45,330.83,324.63,330.32,25900.0
2021-07-09 10:00:00,330.55,331.57,327.76,327.77,15865.0,330.55,331.57,327.76,327.77,15865.0
2021-07-09 11:00:00,327.47,329.55,326.71,329.55,20428.0,327.47,329.55,326.71,329.55,20428.0
2021-07-09 12:00:00,329.44,329.55,328.01,329.5,8579.0,329.44,329.55,328.01,329.5,8579.0
2021-07-09 13:00:00,329.69,330.57,329.22,329.69,10048.0,329.69,330.57,329.22,329.69,10048.0
2021-07-09 14:00:00,330.17,330.61,329.81,330.2,9973.0,330.17,330.61,329.81,330.2,9973.0
2021-07-09 15:00:00,330.3,330.99,329.8,329.83,72046.0,330.3,330.99,329.8,329.83,72046.0
2021-07-12 09:30:00,327.58,327.58,323.78,326.8,62140.0,327.58,327.58,323.78,326.8,62140.0
2021-07-12 10:00:00,326.96,331.03,326.69,330.92,56577.0,326.96,331.03,326.69,330.92,56577.0
2021-07-12 11:00:00,331.14,331.71,330.27,331.47,28294.0,331.14,331.71,330.27,331.47,28294.0
2021-07-12 12:00:00,331.43,331.69,330.36,331.04,23049.0,331.43,331.69,330.36,331.04,23049.0
2021-07-12 13:00:00,331.06,331.43,329.96,330.47,12010.0,331.06,331.43,329.96,330.47,12010.0
2021-07-12 14:00:00,330.63,332.27,330.35,331.66,9043.0,330.63,332.27,330.35,331.66,9043.0
2021-07-12 15:00:00,331.56,331.63,329.69,330.43,53310.0,331.56,331.63,329.69,330.43,53310.0
2021-07-13 09:30:00,329.91,330.16,327.95,327.95,15116.0,329.91,330.16,327.95,327.95,15116.0
2021-07-13 10:00:00,328.14,330.16,327.49,328.93,13645.0,328.14,330.16,327.49,328.93,13645.0
2021-07-13 11:00:00,329.2,329.96,328.64,329.51,8191.0,329.2,329.96,328.64,329.51,8191.0
2021-07-13 12:00:00,329.46,330.4,328.72,329.28,27663.0,329.46,330.4,328.72,329.28,27663.0
2021-07-13 13:00:00,329.56,329.97,328.2,329.43,34851.0,329.56,329.97,328.2,329.43,34851.0
2021-07-13 14:00:00,329.5,329.94,328.8,329.18,76808.0,329.5,329.94,328.8,329.18,76808.0
2021-07-13 15:00:00,329.33,330.07,328.78,329.83,69158.0,329.33,330.07,328.78,329.83,69158.0
2021-07-14 09:30:00,329.95,334.88,329.69,332.27,16599.0,329.95,334.88,329.69,332.27,16599.0
2021-07-14 10:00:00,331.75,332.76,330.25,331.93,25377.0,331.75,332.76,330.25,331.93,25377.0
2021-07-14 11:00:00,331.83,332.02,330.38,330.78,57682.0,331.83,332.02,330.38,330.78,57682.0
2021-07-14 12:00:00,331.03,334.01,331.03,332.04,29561.0,331.03,334.01,331.03,332.04,29561.0
2021-07-14 13:00:00,332.1,332.41,331.47,332.27,10173.0,332.1,332.41,331.47,332.27,10173.0
2021-07-14 14:00:00,332.19,332.93,331.96,332.13,15717.0,332.19,332.93,331.96,332.13,15717.0
2021-07-14 15:00:00,332.11,332.48,330.3,330.55,43485.0,332.11,332.48,330.3,330.55,43485.0
2021-07-15 09:30:00,328.87,330.32,326.8,330.32,9403.0,328.87,330.32,326.8,330.32,9403.0
2021-07-15 10:00:00,330.01,332.49,329.26,331.1,25851.0,330.01,332.49,329.26,331.1,25851.0
2021-07-15 11:00:00,331.19,332.38,330.49,332.38,12047.0,331.19,332.38,330.49,332.38,12047.0
2021-07-15 12:00:00,332.15,332.4,329.16,329.82,10667.0,332.15,332.4,329.16,329.82,10667.0
2021-07-15 13:00:00,329.57,329.68,327.42,327.49,16488.0,329.57,329.68,327.42,327.49,16488.0
2021-07-15 14:00:00,327.37,330.06,326.87,329.79,29794.0,327.37,330.06,326.87,329.79,29794.0
2021-07-15 15:00:00,329.71,330.18,329.18,329.4,66289.0,329.71,330.18,329.18,329.4,66289.0
2021-07-16 09:30:00,332.04,332.28,328.71,330.96,48202.0,332.04,332.28,328.71,330.96,48202.0
2021-07-16 10:00:00,331.14,331.14,326.55,326.92,15863.0,331.14,331.14,326.55,326.92,15863.0
2021-07-16 11:00:00,326.95,327.01,324.05,325.22,20380.0,326.95,327.01,324.05,325.22,20380.0
2021-07-16 12:00:00,325.31,325.78,323.47,324.2,19031.0,325.31,325.78,323.47,324.2,19031.0
2021-07-16 13:00:00,324.11,324.33,322.35,322.78,17741.0,324.11,324.33,322.35,322.78,17741.0
2021-07-16 14:00:00,322.63,322.7,321.17,321.17,23030.0,322.63,322.7,321.17,321.17,23030.0
2021-07-16 15:00:00,321.11,321.11,319.43,320.46,45130.0,321.11,321.11,319.43,320.46,45130.0
2021-07-19 09:30:00,314.98,315.37,311.63,313.97,15571.0,314.98,315.37,311.63,313.97,15571.0
2021-07-19 10:00:00,313.83,316.59,311.56,315.68,38198.0,313.83,316.59,311.56,315.68,38198.0
2021-07-19 11:00:00,315.94,317.77,314.75,317.77,13777.0,315.94,317.77,314.75,317.77,13777.0
2021-07-19 12:00:00,317.73,317.74,313.28,313.35,19903.0,317.73,317.74,313.28,313.35,19903.0
2021-07-19 13:00:00,313.45,314.38,310.79,310.91,36920.0,313.45,314.38,310.79,310.91,36920.0
2021-07-19 14:00:00,311.22,311.95,308.78,309.15,29350.0,311.22,311.95,308.78,309.15,29350.0
2021-07-19 15:00:00,309.14,311.28,308.76,311.28,95742.0,309.14,311.28,308.76,311.28,95742.0
2021-07-20 09:30:00,313.07,314.86,309.29,314.56,25949.0,313.07,314.86,309.29,314.56,25949.0
2021-07-20 10:00:00,314.36,317.65,313.89,316.42,70675.0,314.36,317.65,313.89,316.42,70675.0
2021-07-20 11:00:00,316.59,318.61,316.2,318.42,51793.0,316.59,318.61,316.2,318.42,51793.0
2021-07-20 12:00:00,318.46,320.01,317.71,320.01,85591.0,318.46,320.01,317.71,320.01,85591.0
2021-07-20 13:00:00,320.15,320.5,318.41,319.35,20474.0,320.15,320.5,318.41,319.35,20474.0
2021-07-20 14:00:00,319.49,320.49,319.23,319.85,28961.0,319.49,320.49,319.23,319.85,28961.0
2021-07-20 15:00:00,319.8,320.68,318.31,318.73,105062.0,319.8,320.68,318.31,318.73,105062.0
2021-07-21 09:30:00,321.49,326.22,321.49,325.0,12503.0,321.49,326.22,321.49,325.0,12503.0
2021-07-21 10:00:00,324.77,327.02,322.45,323.33,26712.0,324.77,327.02,322.45,323.33,26712.0
2021-07-21 11:00:00,323.3,324.07,321.34,324.07,16746.0,323.3,324.07,321.34,324.07,16746.0
2021-07-21 12:00:00,324.07,324.43,323.33,324.04,13081.0,324.07,324.43,323.33,324.04,13081.0
2021-07-21 13:00:00,324.44,325.55,323.82,325.2,21689.0,324.44,325.55,323.82,325.2,21689.0
2021-07-21 14:00:00,325.24,327.06,325.23,325.81,24460.0,325.24,327.06,325.23,325.81,24460.0
2021-07-21 15:00:00,325.92,326.75,324.86,325.79,32020.0,325.92,326.75,324.86,325.79,32020.0
2021-07-22 09:30:00,327.24,327.89,322.72,323.3,18259.0,327.24,327.89,322.72,323.3,18259.0
2021-07-22 10:00:00,324.56,324.56,322.39,323.05,21030.0,324.56,324.56,322.39,323.05,21030.0
2021-07-22 11:00:00,323.45,323.76,321.29,321.83,11057.0,323.45,323.76,321.29,321.83,11057.0
2021-07-22 12:00:00,321.9,322.52,321.09,322.26,6529.0,321.9,322.52,321.09,322.26,6529.0
2021-07-22 13:00:00,322.47,323.89,322.46,323.65,5301.0,322.47,323.89,322.46,323.65,5301.0
2021-07-22 14:00:00,323.45,325.17,323.41,325.05,10541.0,323.45,325.17,323.41,325.05,10541.0
2021-07-22 15:00:00,325.29,325.77,323.63,325.34,53741.0,325.29,325.77,323.63,325.34,53741.0
2021-07-23 09:30:00,324.53,327.99,323.89,324.52,8648.0,324.53,327.99,323.89,324.52,8648.0
2021-07-23 10:00:00,324.2,328.56,324.2,328.56,22684.0,324.2,328.56,324.2,328.56,22684.0
2021-07-23 11:00:00,328.23,328.98,327.05,327.18,80628.0,328.23,328.98,327.05,327.18,80628.0
2021-07-23 12:00:00,327.09,329.39,327.04,328.49,8602.0,327.09,329.39,327.04,328.49,8602.0
2021-07-23 13:00:00,328.41,330.0,328.41,329.08,5555.0,328.41,330.0,328.41,329.08,5555.0
2021-07-23 14:00:00,329.21,329.88,328.46,329.53,7179.0,329.21,329.88,328.46,329.53,7179.0
2021-07-23 15:00:00,329.48,330.6,329.34,329.6,28992.0,329.48,330.6,329.34,329.6,28992.0
2021-07-26 09:30:00,329.41,333.0,328.35,331.87,25994.0,329.41,333.0,328.35,331.87,25994.0
2021-07-26 10:00:00,331.58,333.43,329.62,330.31,24507.0,331.58,333.43,329.62,330.31,24507.0
2021-07-26 11:00:00,330.47,331.94,330.47,330.82,3798.0,330.47,331.94,330.47,330.82,3798.0
2021-07-26 12:00:00,330.69,330.81,328.69,329.1,9962.0,330.69,330.81,328.69,329.1,9962.0
2021-07-26 13:00:00,328.73,329.73,328.69,329.68,2702.0,328.73,329.73,328.69,329.68,2702.0
2021-07-26 14:00:00,329.77,329.9,329.1,329.35,4776.0,329.77,329.9,329.1,329.35,4776.0
2021-07-26 15:00:00,329.49,330.86,329.48,329.59,41999.0,329.49,330.86,329.48,329.59,41999.0
2021-07-27 09:30:00,327.95,328.37,325.05,326.63,16657.0,327.95,328.37,325.05,326.63,16657.0
2021-07-27 10:00:00,327.04,331.39,326.6,330.9,18717.0,327.04,331.39,326.6,330.9,18717.0
2021-07-27 11:00:00,330.53,330.84,324.28,325.01,12632.0,330.53,330.84,324.28,325.01,12632.0
2021-07-27 12:00:00,325.0,325.35,323.63,324.93,21150.0,325.0,325.35,323.63,324.93,21150.0
2021-07-27 13:00:00,324.89,325.76,324.4,324.58,23403.0,324.89,325.76,324.4,324.58,23403.0
2021-07-27 14:00:00,324.42,326.45,324.42,325.3,162871.0,324.42,326.45,324.42,325.3,162871.0
2021-07-27 15:00:00,325.47,325.63,323.58,325.11,127883.0,325.47,325.63,323.58,325.11,127883.0
2021-07-28 09:30:00,323.46,325.74,323.46,324.04,12085.0,323.46,325.74,323.46,324.04,12085.0
2021-07-28 10:00:00,323.47,323.59,320.68,323.38,12541.0,323.47,323.59,320.68,323.38,12541.0
2021-07-28 11:00:00,323.22,326.89,323.03,325.57,13721.0,323.22,326.89,323.03,325.57,13721.0
2021-07-28 12:00:00,325.62,325.7,323.14,323.14,4782.0,325.62,325.7,323.14,323.14,4782.0
2021-07-28 13:00:00,323.23,323.99,322.91,323.75,5415.0,323.23,323.99,322.91,323.75,5415.0
2021-07-28 14:00:00,323.12,326.51,322.62,325.62,10888.0,323.12,326.51,322.62,325.62,10888.0
2021-07-28 15:00:00,326.0,326.75,324.31,324.31,27213.0,326.0,326.75,324.31,324.31,27213.0
2021-07-29 09:30:00,325.93,328.46,324.48,327.44,7824.0,325.93,328.46,324.48,327.44,7824.0
2021-07-29 10:00:00,327.42,329.56,326.78,328.69,21612.0,327.42,329.56,326.78,328.69,21612.0
2021-07-29 11:00:00,329.06,330.55,328.38,330.12,7123.0,329.06,330.55,328.38,330.12,7123.0
2021-07-29 12:00:00,330.62,331.24,329.84,330.26,23447.0,330.62,331.24,329.84,330.26,23447.0
2021-07-29 13:00:00,330.49,331.52,329.88,330.36,6996.0,330.49,331.52,329.88,330.36,6996.0
2021-07-29 14:00:00,330.72,330.79,328.19,328.8,20136.0,330.72,330.79,328.19,328.8,20136.0
2021-07-29 15:00:00,328.77,329.73,328.24,329.18,20853.0,328.77,329.73,328.24,329.18,20853.0
2021-07-30 09:30:00,326.64,338.48,326.64,337.37,31135.0,326.64,338.48,326.64,337.37,31135.0
2021-07-30 10:00:00,337.38,338.06,334.44,334.87,23311.0,337.38,338.06,334.44,334.87,23311.0
2021-07-30 11:00:00,335.05,336.38,334.07,334.91,24989.0,335.05,336.38,334.07,334.91,24989.0
2021-07-30 12:00:00,334.43,336.1,334.05,335.68,63422.0,334.43,336.1,334.05,335.68,63422.0
2021-07-30 13:00:00,335.7,336.18,334.85,335.77,45634.0,335.7,336.18,334.85,335.77,45634.0
2021-07-30 14:00:00,335.41,336.07,333.98,334.34,15452.0,335.41,336.07,333.98,334.34,15452.0
2021-07-30 15:00:00,334.54,336.05,334.26,334.8,79523.0,334.54,336.05,334.26,334.8,79523.0
2021-08-02 09:30:00,336.82,337.41,334.56,334.98,8723.0,336.82,337.41,334.56,334.98,8723.0
2021-08-02 10:00:00,335.29,335.67,331.34,331.34,15380.0,335.29,335.67,331.34,331.34,15380.0
2021-08-02 11:00:00,331.46,333.12,331.45,331.73,51913.0,331.46,333.12,331.45,331.73,51913.0
2021-08-02 12:00:00,331.66,332.65,330.18,332.53,18210.0,331.66,332.65,330.18,332.53,18210.0
2021-08-02 13:00:00,332.66,333.12,332.12,332.43,23718.0,332.66,333.12,332.12,332.43,23718.0
2021-08-02 14:00:00,332.42,332.49,330.08,332.3,45274.0,332.42,332.49,330.08,332.3,45274.0
2021-08-02 15:00:00,332.13,332.66,330.28,330.86,43896.0,332.13,332.66,330.28,330.86,43896.0
2021-08-03 09:30:00,331.36,333.71,329.17,330.44,20966.0,331.36,333.71,329.17,330.44,20966.0
2021-08-03 10:00:00,330.6,333.53,328.23,332.89,10446.0,330.6,333.53,328.23,332.89,10446.0
2021-08-03 11:00:00,332.97,335.58,332.8,334.82,11910.0,332.97,335.58,332.8,334.82,11910.0
2021-08-03 12:00:00,334.62,335.9,334.5,335.82,14743.0,334.62,335.9,334.5,335.82,14743.0
2021-08-03 13:00:00,335.55,335.99,334.81,335.99,6486.0,335.55,335.99,334.81,335.99,6486.0
2021-08-03 14:00:00,335.81,338.03,335.4,337.48,15753.0,335.81,338.03,335.4,337.48,15753.0
2021-08-03 15:00:00,337.72,338.87,336.99,338.68,33763.0,337.72,338.87,336.99,338.68,33763.0
2021-08-04 09:30:00,335.73,337.68,333.75,335.21,8455.0,335.73,337.68,333.75,335.21,8455.0
2021-08-04 10:00:00,332.91,338.16,332.91,338.16,26244.0,332.91,338.16,332.91,338.16,26244.0
2021-08-04 11:00:00,338.02,340.0,337.05,337.86,26354.0,338.02,340.0,337.05,337.86,26354.0
2021-08-04 12:00:00,338.17,338.42,336.19,337.47,11861.0,338.17,338.42,336.19,337.47,11861.0
2021-08-04 13:00:00,337.46,338.37,331.9,332.9,47952.0,337.46,338.37,331.9,332.9,47952.0
2021-08-04 14:00:00,332.61,334.14,331.89,332.31,24559.0,332.61,334.14,331.89,332.31,24559.0
2021-08-04 15:00:00,332.19,333.15,331.23,332.77,47157.0,332.19,333.15,331.23,332.77,47157.0
2021-08-05 09:30:00,334.89,339.15,333.81,337.62,17886.0,334.89,339.15,333.81,337.62,17886.0
2021-08-05 10:00:00,337.11,339.4,336.79,339.11,15281.0,337.11,339.4,336.79,339.11,15281.0
2021-08-05 11:00:00,338.9,338.9,334.32,335.92,18224.0,338.9,338.9,334.32,335.92,18224.0
2021-08-05 12:00:00,335.92,337.31,334.93,335.18,18370.0,335.92,337.31,334.93,335.18,18370.0
2021-08-05 13:00:00,335.03,335.31,333.76,335.25,10545.0,335.03,335.31,333.76,335.25,10545.0
2021-08-05 14:00:00,335.26,335.61,334.49,335.11,10397.0,335.26,335.61,334.49,335.11,10397.0
2021-08-05 15:00:00,335.17,336.37,334.68,336.0,30361.0,335.17,336.37,334.68,336.0,30361.0
2021-08-06 09:30:00,337.03,338.66,336.77,337.23,6591.0,337.03,338.66,336.77,337.23,6591.0
2021-08-06 10:00:00,336.5,338.89,336.04,337.08,19230.0,336.5,338.89,336.04,337.08,19230.0
2021-08-06 11:00:00,337.4,338.32,336.87,338.25,9280.0,337.4,338.32,336.87,338.25,9280.0
2021-08-06 12:00:00,338.15,339.33,337.85,338.88,10811.0,338.15,339.33,337.85,338.88,10811.0
2021-08-06 13:00:00,338.58,338.58,337.61,338.18,11203.0,338.58,338.58,337.61,338.18,11203.0
2021-08-06 14:00:00,338.25,338.45,337.15,338.11,11690.0,338.25,338.45,337.15,338.11,11690.0
2021-08-06 15:00:00,337.94,338.41,337.23,338.25,31791.0,337.94,338.41,337.23,338.25,31791.0
2021-08-09 09:30:00,337.0,338.5,333.19,334.29,7298.0,337.0,338.5,333.19,334.29,7298.0
2021-08-09 10:00:00,334.67,334.67,331.04,332.18,17406.0,334.67,334.67,331.04,332.18,17406.0
2021-08-09 11:00:00,332.15,333.42,331.5,333.13,21315.0,332.15,333.42,331.5,333.13,21315.0
2021-08-09 12:00:00,333.16,333.86,332.61,333.86,5352.0,333.16,333.86,332.61,333.86,5352.0
2021-08-09 13:00:00,333.77,334.08,333.08,333.76,9258.0,333.77,334.08,333.08,333.76,9258.0
2021-08-09 14:00:00,333.7,335.01,333.5,334.58,9826.0,333.7,335.01,333.5,334.58,9826.0
2021-08-09 15:00:00,334.8,335.4,333.74,333.74,27295.0,334.8,335.4,333.74,333.74,27295.0
2021-08-10 09:30:00,334.56,347.53,333.62,344.0,95535.0,334.56,347.53,333.62,344.0,95535.0
2021-08-10 10:00:00,344.15,349.68,344.15,349.14,54657.0,344.15,349.68,344.15,349.14,54657.0
2021-08-10 11:00:00,349.14,351.55,348.0,350.95,51494.0,349.14,351.55,348.0,350.95,51494.0
2021-08-10 12:00:00,350.96,352.46,350.28,351.32,61568.0,350.96,352.46,350.28,351.32,61568.0
2021-08-10 13:00:00,351.4,352.95,351.4,352.32,47692.0,351.4,352.95,351.4,352.32,47692.0
2021-08-10 14:00:00,352.23,352.23,351.09,351.68,35311.0,352.23,352.23,351.09,351.68,35311.0
2021-08-10 15:00:00,351.61,353.5,351.06,352.19,122367.0,351.61,353.5,351.06,352.19,122367.0
2021-08-11 09:30:00,353.73,356.88,351.39,356.03,16578.0,353.73,356.88,351.39,356.03,16578.0
2021-08-11 10:00:00,355.95,357.34,351.05,351.05,37888.0,355.95,357.34,351.05,351.05,37888.0
2021-08-11 11:00:00,351.2,351.2,349.13,350.51,22361.0,351.2,351.2,349.13,350.51,22361.0
2021-08-11 12:00:00,350.74,351.79,350.51,351.15,13100.0,350.74,351.79,350.51,351.15,13100.0
2021-08-11 13:00:00,351.65,353.88,351.26,353.12,13759.0,351.65,353.88,351.26,353.12,13759.0
2021-08-11 14:00:00,353.02,353.74,352.77,353.31,15038.0,353.02,353.74,352.77,353.31,15038.0
2021-08-11 15:00:00,353.54,353.57,352.08,352.71,51401.0,353.54,353.57,352.08,352.71,51401.0
2021-08-12 09:30:00,355.19,357.08,350.57,351.25,19628.0,355.19,357.08,350.57,351.25,19628.0
2021-08-12 10:00:00,351.36,351.71,346.36,347.24,25411.0,351.36,351.71,346.36,347.24,25411.0
2021-08-12 11:00:00,347.53,350.81,347.27,349.83,14398.0,347.53,350.81,347.27,349.83,14398.0
2021-08-12 12:00:00,349.93,350.04,348.17,348.18,30546.0,349.93,350.04,348.17,348.18,30546.0
2021-08-12 13:00:00,348.01,348.85,347.47,347.74,16586.0,348.01,348.85,347.47,347.74,16586.0
2021-08-12 14:00:00,347.55,348.1,346.11,346.36,23255.0,347.55,348.1,346.11,346.36,23255.0
2021-08-12 15:00:00,346.42,348.55,345.84,346.27,82459.0,346.42,348.55,345.84,346.27,82459.0
2021-08-13 09:30:00,344.59,347.48,344.59,345.72,21907.0,344.59,347.48,344.59,345.72,21907.0
2021-08-13 10:00:00,345.19,345.94,343.33,343.53,30828.0,345.19,345.94,343.33,343.53,30828.0
2021-08-13 11:00:00,343.65,344.64,343.02,344.61,14217.0,343.65,344.64,343.02,344.61,14217.0
2021-08-13 12:00:00,344.74,345.41,343.39,343.7,34562.0,344.74,345.41,343.39,343.7,34562.0
2021-08-13 13:00:00,343.65,344.24,343.09,343.6,15633.0,343.65,344.24,343.09,343.6,15633.0
2021-08-13 14:00:00,343.53,343.71,341.54,341.8,16173.0,343.53,343.71,341.54,341.8,16173.0
2021-08-13 15:00:00,341.67,342.89,340.65,342.89,111579.0,341.67,342.89,340.65,342.89,111579.0
2021-08-16 09:30:00,343.38,343.38,339.62,339.62,12977.0,343.38,343.38,339.62,339.62,12977.0
2021-08-16 10:00:00,339.29,343.24,339.02,340.19,97785.0,339.29,343.24,339.02,340.19,97785.0
2021-08-16 11:00:00,340.07,343.49,339.46,343.25,51143.0,340.07,343.49,339.46,343.25,51143.0
2021-08-16 12:00:00,343.3,344.16,339.99,341.0,81429.0,343.3,344.16,339.99,341.0,81429.0
2021-08-16 13:00:00,340.74,341.55,339.78,341.55,28588.0,340.74,341.55,339.78,341.55,28588.0
2021-08-16 14:00:00,341.54,342.25,340.42,341.13,70946.0,341.54,342.25,340.42,341.13,70946.0
2021-08-16 15:00:00,340.86,341.99,340.39,340.79,100521.0,340.86,341.99,340.39,340.79,100521.0
2021-08-17 09:30:00,339.34,339.34,335.63,336.11,36781.0,339.34,339.34,335.63,336.11,36781.0
2021-08-17 10:00:00,335.83,338.37,333.9,334.09,49310.0,335.83,338.37,333.9,334.09,49310.0
2021-08-17 11:00:00,334.51,334.64,331.36,331.62,37363.0,334.51,334.64,331.36,331.62,37363.0
2021-08-17 12:00:00,331.71,333.34,331.53,331.79,22123.0,331.71,333.34,331.53,331.79,22123.0
2021-08-17 13:00:00,331.99,333.26,330.12,331.65,84443.0,331.99,333.26,330.12,331.65,84443.0
2021-08-17 14:00:00,331.73,331.94,330.24,331.94,61982.0,331.73,331.94,330.24,331.94,61982.0
2021-08-17 15:00:00,332.3,332.34,327.75,329.02,299706.0,332.3,332.34,327.75,329.02,299706.0
2021-08-18 09:30:00,328.7,334.17,327.19,333.25,29764.0,328.7,334.17,327.19,333.25,29764.0
2021-08-18 10:00:00,333.25,336.35,332.62,335.28,106907.0,333.25,336.35,332.62,335.28,106907.0
2021-08-18 11:00:00,335.4,339.84,333.14,339.79,153120.0,335.4,339.84,333.14,339.79,153120.0
2021-08-18 12:00:00,339.82,341.03,338.08,338.8,88173.0,339.82,341.03,338.08,338.8,88173.0
2021-08-18 13:00:00,338.77,339.65,338.03,339.29,40256.0,338.77,339.65,338.03,339.29,40256.0
2021-08-18 14:00:00,339.65,340.8,336.87,338.1,174517.0,339.65,340.8,336.87,338.1,174517.0
2021-08-18 15:00:00,338.07,339.85,335.93,337.06,234353.0,338.07,339.85,335.93,337.06,234353.0
2021-08-19 09:30:00,333.41,337.8,330.71,337.1,29323.0,333.41,337.8,330.71,337.1,29323.0
2021-08-19 10:00:00,337.1,343.82,337.1,340.55,79597.0,337.1,343.82,337.1,340.55,79597.0
2021-08-19 11:00:00,340.75,341.57,338.52,341.12,25775.0,340.75,341.57,338.52,341.12,25775.0
2021-08-19 12:00:00,341.25,344.26,340.09,344.26,17904.0,341.25,344.26,340.09,344.26,17904.0
2021-08-19 13:00:00,344.26,347.85,343.28,346.63,73559.0,344.26,347.85,343.28,346.63,73559.0
2021-08-19 14:00:00,346.47,346.6,344.32,346.57,49926.0,346.47,346.6,344.32,346.57,49926.0
2021-08-19 15:00:00,346.55,349.49,346.1,349.48,99730.0,346.55,349.49,346.1,349.48,99730.0
2021-08-20 09:30:00,347.81,348.39,343.19,343.82,13411.0,347.81,348.39,343.19,343.82,13411.0
2021-08-20 10:00:00,344.18,347.49,343.33,347.06,68710.0,344.18,347.49,343.33,347.06,68710.0
2021-08-20 11:00:00,347.13,347.74,345.37,347.42,31769.0,347.13,347.74,345.37,347.42,31769.0
2021-08-20 12:00:00,347.56,348.85,347.32,348.55,28986.0,347.56,348.85,347.32,348.55,28986.0
2021-08-20 13:00:00,348.58,350.14,348.28,348.55,40058.0,348.58,350.14,348.28,348.55,40058.0
2021-08-20 14:00:00,348.52,349.4,347.85,347.85,22591.0,348.52,349.4,347.85,347.85,22591.0
2021-08-20 15:00:00,348.06,348.21,346.52,347.58,61604.0,348.06,348.21,346.52,347.58,61604.0
2021-08-23 09:30:00,350.43,352.19,347.01,352.19,109589.0,350.43,352.19,347.01,352.19,109589.0
2021-08-23 10:00:00,351.09,351.64,345.86,346.3,27998.0,351.09,351.64,345.86,346.3,27998.0
2021-08-23 11:00:00,345.85,346.85,343.87,345.34,29030.0,345.85,346.85,343.87,345.34,29030.0
2021-08-23 12:00:00,345.52,345.76,343.55,345.03,24780.0,345.52,345.76,343.55,345.03,24780.0
2021-08-23 13:00:00,345.29,346.97,345.15,346.03,28286.0,345.29,346.97,345.15,346.03,28286.0
2021-08-23 14:00:00,346.0,346.2,343.67,343.72,67021.0,346.0,346.2,343.67,343.72,67021.0
2021-08-23 15:00:00,343.5,343.87,341.64,341.76,67402.0,343.5,343.87,341.64,341.76,67402.0
2021-08-24 09:30:00,342.48,344.95,341.08,344.85,14576.0,342.48,344.95,341.08,344.85,14576.0
2021-08-24 10:00:00,344.32,345.39,342.47,344.58,33882.0,344.32,345.39,342.47,344.58,33882.0
2021-08-24 11:00:00,344.62,346.7,344.44,345.61,39635.0,344.62,346.7,344.44,345.61,39635.0
2021-08-24 12:00:00,345.5,346.59,345.03,345.07,65164.0,345.5,346.59,345.03,345.07,65164.0
2021-08-24 13:00:00,345.04,347.04,345.04,345.72,64333.0,345.04,347.04,345.04,345.72,64333.0
2021-08-24 14:00:00,345.74,348.01,345.45,347.55,50208.0,345.74,348.01,345.45,347.55,50208.0
2021-08-24 15:00:00,347.45,348.19,345.65,346.0,159719.0,347.45,348.19,345.65,346.0,159719.0
2021-08-25 09:30:00,345.77,348.33,343.29,347.56,32943.0,345.77,348.33,343.29,347.56,32943.0
2021-08-25 10:00:00,347.68,348.2,344.4,347.29,51639.0,347.68,348.2,344.4,347.29,51639.0
2021-08-25 11:00:00,347.67,347.98,345.95,347.0,64085.0,347.67,347.98,345.95,347.0,64085.0
2021-08-25 12:00:00,347.09,347.15,346.31,346.82,38859.0,347.09,347.15,346.31,346.82,38859.0
2021-08-25 13:00:00,346.84,347.88,346.54,347.69,47742.0,346.84,347.88,346.54,347.69,47742.0
2021-08-25 14:00:00,347.79,349.67,347.23,349.44,41111.0,347.79,349.67,347.23,349.44,41111.0
2021-08-25 15:00:00,349.51,351.5,349.18,350.03,132467.0,349.51,351.5,349.18,350.03,132467.0
2021-08-26 09:30:00,320.29,324.0,312.3,317.23,552541.0,320.29,324.0,312.3,317.23,552541.0
2021-08-26 10:00:00,317.01,321.18,314.05,315.22,371305.0,317.01,321.18,314.05,315.22,371305.0
2021-08-26 11:00:00,315.1,317.42,313.05,313.77,323653.0,315.1,317.42,313.05,313.77,323653.0
2021-08-26 12:00:00,313.74,316.54,313.74,315.25,111192.0,313.74,316.54,313.74,315.25,111192.0
2021-08-26 13:00:00,315.15,318.39,315.15,316.62,210594.0,315.15,318.39,315.15,316.62,210594.0
2021-08-26 14:00:00,316.66,317.67,315.01,315.31,153361.0,316.66,317.67,315.01,315.31,153361.0
2021-08-26 15:00:00,315.42,318.23,315.18,318.0,394543.0,315.42,318.23,315.18,318.0,394543.0
2021-08-27 09:30:00,315.0,317.2,314.61,315.0,90127.0,315.0,317.2,314.61,315.0,90127.0
2021-08-27 10:00:00,315.06,318.35,314.35,316.31,73773.0,315.06,318.35,314.35,316.31,73773.0
2021-08-27 11:00:00,316.42,317.08,314.8,315.86,90630.0,316.42,317.08,314.8,315.86,90630.0
2021-08-27 12:00:00,315.86,315.93,312.44,312.5,62011.0,315.86,315.93,312.44,312.5,62011.0
2021-08-27 13:00:00,312.36,313.38,310.9,312.22,131811.0,312.36,313.38,310.9,312.22,131811.0
2021-08-27 14:00:00,312.22,313.4,310.73,312.53,103560.0,312.22,313.4,310.73,312.53,103560.0
2021-08-27 15:00:00,312.7,312.71,308.55,309.5,208022.0,312.7,312.71,308.55,309.5,208022.0
2021-08-30 09:30:00,308.51,309.7,301.66,305.12,101524.0,308.51,309.7,301.66,305.12,101524.0
2021-08-30 10:00:00,305.15,306.76,300.89,301.07,163980.0,305.15,306.76,300.89,301.07,163980.0
2021-08-30 11:00:00,301.11,302.5,300.16,301.07,129928.0,301.11,302.5,300.16,301.07,129928.0
2021-08-30 12:00:00,301.0,305.0,301.0,302.33,79919.0,301.0,305.0,301.0,302.33,79919.0
2021-08-30 13:00:00,302.54,303.44,300.13,300.74,283320.0,302.54,303.44,300.13,300.74,283320.0
2021-08-30 14:00:00,300.77,303.5,300.43,302.21,221025.0,300.77,303.5,300.43,302.21,221025.0
2021-08-30 15:00:00,302.24,303.36,301.0,301.77,243017.0,302.24,303.36,301.0,301.77,243017.0
2021-08-31 09:30:00,301.41,302.7,298.84,300.99,66441.0,301.41,302.7,298.84,300.99,66441.0
2021-08-31 10:00:00,300.51,301.65,298.89,300.29,245277.0,300.51,301.65,298.89,300.29,245277.0
2021-08-31 11:00:00,300.06,301.25,299.32,300.05,36043.0,300.06,301.25,299.32,300.05,36043.0
2021-08-31 12:00:00,300.08,300.35,298.92,299.37,27772.0,300.08,300.35,298.92,299.37,27772.0
2021-08-31 13:00:00,299.37,300.85,298.88,299.42,39506.0,299.37,300.85,298.88,299.42,39506.0
2021-08-31 14:00:00,299.49,300.33,299.26,300.03,28225.0,299.49,300.33,299.26,300.03,28225.0
2021-08-31 15:00:00,299.93,300.48,299.1,299.5,203365.0,299.93,300.48,299.1,299.5,203365.0
2021-09-01 09:30:00,300.45,302.3,298.02,298.63,47026.0,300.45,302.3,298.02,298.63,47026.0
2021-09-01 10:00:00,298.24,303.95,298.24,303.24,116667.0,298.24,303.95,298.24,303.24,116667.0
2021-09-01 11:00:00,303.27,303.27,300.56,301.93,58705.0,303.27,303.27,300.56,301.93,58705.0
2021-09-01 12:00:00,302.02,304.32,301.91,304.17,210574.0,302.02,304.32,301.91,304.17,210574.0
2021-09-01 13:00:00,304.13,304.24,302.93,304.01,34771.0,304.13,304.24,302.93,304.01,34771.0
2021-09-01 14:00:00,304.0,305.23,303.81,305.03,45107.0,304.0,305.23,303.81,305.03,45107.0
2021-09-01 15:00:00,304.93,305.03,303.71,304.12,144912.0,304.93,305.03,303.71,304.12,144912.0
2021-09-02 09:30:00,303.8,305.13,302.23,304.6,31346.0,303.8,305.13,302.23,304.6,31346.0
2021-09-02 10:00:00,304.49,304.87,301.01,303.33,98547.0,304.49,304.87,301.01,303.33,98547.0
2021-09-02 11:00:00,303.19,304.16,301.99,302.81,82296.0,303.19,304.16,301.99,302.81,82296.0
2021-09-02 12:00:00,302.51,302.72,302.04,302.71,63226.0,302.51,302.72,302.04,302.71,63226.0
2021-09-02 13:00:00,302.71,302.8,301.58,301.68,75076.0,302.71,302.8,301.58,301.68,75076.0
2021-09-02 14:00:00,301.63,302.94,301.05,302.73,57196.0,301.63,302.94,301.05,302.73,57196.0
2021-09-02 15:00:00,303.0,303.15,301.87,302.51,73602.0,303.0,303.15,301.87,302.51,73602.0
2021-09-03 09:30:00,301.24,302.16,299.6,299.93,18815.0,301.24,302.16,299.6,299.93,18815.0
2021-09-03 10:00:00,299.96,300.29,296.06,296.82,42816.0,299.96,300.29,296.06,296.82,42816.0
2021-09-03 11:00:00,296.9,297.28,294.14,296.43,41216.0,296.9,297.28,294.14,296.43,41216.0
2021-09-03 12:00:00,296.56,297.32,296.27,296.9,26141.0,296.56,297.32,296.27,296.9,26141.0
2021-09-03 13:00:00,296.82,298.57,296.78,298.17,19100.0,296.82,298.57,296.78,298.17,19100.0
2021-09-03 14:00:00,298.26,298.36,297.0,297.13,48812.0,298.26,298.36,297.0,297.13,48812.0
2021-09-03 15:00:00,297.42,298.19,296.88,297.49,132243.0,297.42,298.19,296.88,297.49,132243.0
2021-09-07 09:30:00,297.99,298.65,296.09,298.55,35239.0,297.99,298.65,296.09,298.55,35239.0
2021-09-07 10:00:00,298.54,299.85,298.03,298.3,56552.0,298.54,299.85,298.03,298.3,56552.0
2021-09-07 11:00:00,298.35,299.21,297.32,297.94,54141.0,298.35,299.21,297.32,297.94,54141.0
2021-09-07 12:00:00,297.78,297.88,295.42,296.57,30071.0,297.78,297.88,295.42,296.57,30071.0
2021-09-07 13:00:00,296.74,297.82,296.52,297.46,35277.0,296.74,297.82,296.52,297.46,35277.0
2021-09-07 14:00:00,297.41,298.79,296.78,298.23,112310.0,297.41,298.79,296.78,298.23,112310.0
2021-09-07 15:00:00,298.25,298.9,296.58,297.05,82855.0,298.25,298.9,296.58,297.05,82855.0
2021-09-08 09:30:00,296.54,298.1,294.55,296.38,32996.0,296.54,298.1,294.55,296.38,32996.0
2021-09-08 10:00:00,296.08,296.08,290.3,291.3,70014.0,296.08,296.08,290.3,291.3,70014.0
2021-09-08 11:00:00,291.21,292.64,290.33,291.29,81881.0,291.21,292.64,290.33,291.29,81881.0
2021-09-08 12:00:00,291.18,294.13,291.18,292.7,73918.0,291.18,294.13,291.18,292.7,73918.0
2021-09-08 13:00:00,292.81,293.52,292.21,292.27,57520.0,292.81,293.52,292.21,292.27,57520.0
2021-09-08 14:00:00,292.2,292.5,291.31,291.79,83196.0,292.2,292.5,291.31,291.79,83196.0
2021-09-08 15:00:00,291.78,292.54,290.98,292.31,124903.0,291.78,292.54,290.98,292.31,124903.0
2021-09-09 09:30:00,291.91,293.57,291.43,293.1,26094.0,291.91,293.57,291.43,293.1,26094.0
2021-09-09 10:00:00,293.17,298.8,292.93,297.98,76646.0,293.17,298.8,292.93,297.98,76646.0
2021-09-09 11:00:00,298.1,298.22,294.7,296.5,30465.0,298.1,298.22,294.7,296.5,30465.0
2021-09-09 12:00:00,296.53,297.3,295.83,296.93,31328.0,296.53,297.3,295.83,296.93,31328.0
2021-09-09 13:00:00,297.16,298.96,296.75,296.75,63269.0,297.16,298.96,296.75,296.75,63269.0
2021-09-09 14:00:00,296.91,298.18,296.6,296.93,29817.0,296.91,298.18,296.6,296.93,29817.0
2021-09-09 15:00:00,296.82,297.07,294.01,294.01,87896.0,296.82,297.07,294.01,294.01,87896.0
2021-09-10 09:30:00,294.55,295.93,293.06,295.32,46953.0,294.55,295.93,293.06,295.32,46953.0
2021-09-10 10:00:00,294.73,294.73,290.58,291.33,69188.0,294.73,294.73,290.58,291.33,69188.0
2021-09-10 11:00:00,291.32,291.83,290.1,290.71,42417.0,291.32,291.83,290.1,290.71,42417.0
2021-09-10 12:00:00,290.68,292.82,290.07,292.69,36170.0,290.68,292.82,290.07,292.69,36170.0
2021-09-10 13:00:00,292.76,292.79,290.7,290.98,39837.0,292.76,292.79,290.7,290.98,39837.0
2021-09-10 14:00:00,291.11,291.24,288.41,288.65,58550.0,291.11,291.24,288.41,288.65,58550.0
2021-09-10 15:00:00,288.66,289.49,287.01,287.06,115253.0,288.66,289.49,287.01,287.06,115253.0
2021-09-13 09:30:00,288.85,290.24,285.75,290.24,54456.0,288.85,290.24,285.75,290.24,54456.0
2021-09-13 10:00:00,289.39,290.51,287.66,288.23,126226.0,289.39,290.51,287.66,288.23,126226.0
2021-09-13 11:00:00,288.35,290.21,287.5,290.21,55865.0,288.35,290.21,287.5,290.21,55865.0
2021-09-13 12:00:00,290.16,290.17,288.92,289.81,22665.0,290.16,290.17,288.92,289.81,22665.0
2021-09-13 13:00:00,289.76,289.76,287.94,287.94,22953.0,289.76,289.76,287.94,287.94,22953.0
2021-09-13 14:00:00,287.88,289.45,287.83,289.26,26793.0,287.88,289.45,287.83,289.26,26793.0
2021-09-13 15:00:00,289.19,290.59,288.68,289.89,76668.0,289.19,290.59,288.68,289.89,76668.0
2021-09-14 09:30:00,291.25,291.25,287.48,287.75,24911.0,291.25,291.25,287.48,287.75,24911.0
2021-09-14 10:00:00,287.75,288.9,284.83,287.84,81282.0,287.75,288.9,284.83,287.84,81282.0
2021-09-14 11:00:00,287.67,289.98,287.08,288.67,43198.0,287.67,289.98,287.08,288.67,43198.0
2021-09-14 12:00:00,288.65,289.2,287.69,288.27,33126.0,288.65,289.2,287.69,288.27,33126.0
2021-09-14 13:00:00,288.35,290.63,287.94,290.55,35532.0,288.35,290.63,287.94,290.55,35532.0
2021-09-14 14:00:00,290.44,290.9,289.89,290.5,32363.0,290.44,290.9,289.89,290.5,32363.0
2021-09-14 15:00:00,290.41,291.23,289.81,290.83,87072.0,290.41,291.23,289.81,290.83,87072.0
2021-09-15 09:30:00,288.09,288.14,284.78,285.19,24653.0,288.09,288.14,284.78,285.19,24653.0
2021-09-15 10:00:00,285.18,286.31,283.94,285.5,36766.0,285.18,286.31,283.94,285.5,36766.0
2021-09-15 11:00:00,285.54,287.02,285.19,286.51,29584.0,285.54,287.02,285.19,286.51,29584.0
2021-09-15 12:00:00,286.56,286.56,285.09,285.99,26779.0,286.56,286.56,285.09,285.99,26779.0
2021-09-15 13:00:00,286.31,287.55,285.62,287.26,29458.0,286.31,287.55,285.62,287.26,29458.0
2021-09-15 14:00:00,287.26,287.81,286.73,287.28,35063.0,287.26,287.81,286.73,287.28,35063.0
2021-09-15 15:00:00,287.2,288.68,287.2,287.71,76369.0,287.2,288.68,287.2,287.71,76369.0
2021-09-16 09:30:00,289.28,291.76,287.28,290.96,26134.0,289.28,291.76,287.28,290.96,26134.0
2021-09-16 10:00:00,290.66,292.95,290.3,291.55,30785.0,290.66,292.95,290.3,291.55,30785.0
2021-09-16 11:00:00,291.94,293.33,290.65,293.33,63300.0,291.94,293.33,290.65,293.33,63300.0
2021-09-16 12:00:00,293.4,293.5,291.82,291.87,21111.0,293.4,293.5,291.82,291.87,21111.0
2021-09-16 13:00:00,291.65,292.73,291.32,291.75,12347.0,291.65,292.73,291.32,291.75,12347.0
2021-09-16 14:00:00,291.62,291.68,290.76,291.16,19766.0,291.62,291.68,290.76,291.16,19766.0
2021-09-16 15:00:00,291.32,293.01,291.12,292.37,99633.0,291.32,293.01,291.12,292.37,99633.0
2021-09-17 09:30:00,293.77,300.22,293.77,299.43,93780.0,293.77,300.22,293.77,299.43,93780.0
2021-09-17 10:00:00,299.16,299.16,295.7,298.25,118542.0,299.16,299.16,295.7,298.25,118542.0
2021-09-17 11:00:00,298.43,298.61,295.7,297.49,75494.0,298.43,298.61,295.7,297.49,75494.0
2021-09-17 12:00:00,297.47,297.64,295.19,295.43,27932.0,297.47,297.64,295.19,295.43,27932.0
2021-09-17 13:00:00,295.42,296.15,294.11,296.08,57065.0,295.42,296.15,294.11,296.08,57065.0
2021-09-17 14:00:00,295.93,296.62,295.59,295.93,50736.0,295.93,296.62,295.59,295.93,50736.0
2021-09-17 15:00:00,296.05,296.92,295.14,296.12,152708.0,296.05,296.92,295.14,296.12,152708.0
2021-09-20 09:30:00,292.7,296.9,288.36,295.04,17514.0,292.7,296.9,288.36,295.04,17514.0
2021-09-20 10:00:00,294.69,295.08,292.17,292.66,106630.0,294.69,295.08,292.17,292.66,106630.0
2021-09-20 11:00:00,292.83,293.92,290.71,290.71,72463.0,292.83,293.92,290.71,290.71,72463.0
2021-09-20 12:00:00,290.79,291.21,289.87,290.11,19969.0,290.79,291.21,289.87,290.11,19969.0
2021-09-20 13:00:00,289.79,290.67,288.12,289.8,49971.0,289.79,290.67,288.12,289.8,49971.0
2021-09-20 14:00:00,289.96,291.49,289.37,289.78,52827.0,289.96,291.49,289.37,289.78,52827.0
2021-09-20 15:00:00,289.97,293.0,288.32,292.19,128032.0,289.97,293.0,288.32,292.19,128032.0
2021-09-21 09:30:00,294.84,296.46,293.48,293.49,8797.0,294.84,296.46,293.48,293.49,8797.0
2021-09-21 10:00:00,294.21,295.03,291.7,292.63,27700.0,294.21,295.03,291.7,292.63,27700.0
2021-09-21 11:00:00,292.16,294.57,291.78,294.19,21577.0,292.16,294.57,291.78,294.19,21577.0
2021-09-21 12:00:00,294.2,295.57,294.2,294.79,15443.0,294.2,295.57,294.2,294.79,15443.0
2021-09-21 13:00:00,294.7,295.25,294.32,295.25,20135.0,294.7,295.25,294.32,295.25,20135.0
2021-09-21 14:00:00,295.13,296.28,294.35,295.31,17118.0,295.13,296.28,294.35,295.31,17118.0
2021-09-21 15:00:00,295.5,296.43,293.99,294.16,52373.0,295.5,296.43,293.99,294.16,52373.0
2021-09-22 09:30:00,296.21,297.43,293.92,295.62,9190.0,296.21,297.43,293.92,295.62,9190.0
2021-09-22 10:00:00,295.48,296.27,294.57,296.15,14083.0,295.48,296.27,294.57,296.15,14083.0
2021-09-22 11:00:00,296.4,299.18,296.25,298.48,69812.0,296.4,299.18,296.25,298.48,69812.0
2021-09-22 12:00:00,298.46,298.58,297.75,298.18,16324.0,298.46,298.58,297.75,298.18,16324.0
2021-09-22 13:00:00,298.24,298.26,296.78,296.98,36451.0,298.24,298.26,296.78,296.98,36451.0
2021-09-22 14:00:00,296.53,299.41,296.14,297.78,26438.0,296.53,299.41,296.14,297.78,26438.0
2021-09-22 15:00:00,297.45,298.62,296.63,296.65,71210.0,297.45,298.62,296.63,296.65,71210.0
2021-09-23 09:30:00,299.42,304.24,296.24,304.12,20503.0,299.42,304.24,296.24,304.12,20503.0
2021-09-23 10:00:00,303.61,305.99,302.95,304.93,83877.0,303.61,305.99,302.95,304.93,83877.0
2021-09-23 11:00:00,304.85,304.85,303.33,303.99,30556.0,304.85,304.85,303.33,303.99,30556.0
2021-09-23 12:00:00,303.81,304.46,303.39,304.25,32063.0,303.81,304.46,303.39,304.25,32063.0
2021-09-23 13:00:00,304.47,305.48,303.67,303.68,17263.0,304.47,305.48,303.67,303.68,17263.0
2021-09-23 14:00:00,303.61,304.36,303.08,304.11,30549.0,303.61,304.36,303.08,304.11,30549.0
2021-09-23 15:00:00,304.09,304.22,302.83,303.42,107675.0,304.09,304.22,302.83,303.42,107675.0
2021-09-24 09:30:00,301.99,303.26,300.21,303.26,42653.0,301.99,303.26,300.21,303.26,42653.0
2021-09-24 10:00:00,303.42,304.87,302.77,304.48,28966.0,303.42,304.87,302.77,304.48,28966.0
2021-09-24 11:00:00,304.73,306.55,304.52,306.54,40907.0,304.73,306.55,304.52,306.54,40907.0
2021-09-24 12:00:00,306.72,308.0,306.56,307.79,34378.0,306.72,308.0,306.56,307.79,34378.0
2021-09-24 13:00:00,307.38,307.45,304.31,305.41,16554.0,307.38,307.45,304.31,305.41,16554.0
2021-09-24 14:00:00,305.31,306.37,304.71,306.21,24105.0,305.31,306.37,304.71,306.21,24105.0
2021-09-24 15:00:00,306.32,306.47,304.65,304.65,75108.0,306.32,306.47,304.65,304.65,75108.0
2021-09-27 09:30:00,306.41,314.71,306.41,313.17,50611.0,306.41,314.71,306.41,313.17,50611.0
2021-09-27 10:00:00,312.5,312.92,309.2,309.77,23495.0,312.5,312.92,309.2,309.77,23495.0
2021-09-27 11:00:00,309.76,310.0,308.24,308.4,14022.0,309.76,310.0,308.24,308.4,14022.0
2021-09-27 12:00:00,308.29,308.54,307.19,307.97,9685.0,308.29,308.54,307.19,307.97,9685.0
2021-09-27 13:00:00,307.96,309.15,307.94,308.3,30608.0,307.96,309.15,307.94,308.3,30608.0
2021-09-27 14:00:00,308.6,308.66,307.82,308.0,24429.0,308.6,308.66,307.82,308.0,24429.0
2021-09-27 15:00:00,307.88,308.86,307.37,307.81,92908.0,307.88,308.86,307.37,307.81,92908.0
2021-09-28 09:30:00,307.35,307.56,303.66,303.66,17107.0,307.35,307.56,303.66,303.66,17107.0
2021-09-28 10:00:00,303.35,304.99,300.42,304.34,19122.0,303.35,304.99,300.42,304.34,19122.0
2021-09-28 11:00:00,304.47,305.43,303.18,305.43,44546.0,304.47,305.43,303.18,305.43,44546.0
2021-09-28 12:00:00,304.76,304.81,302.96,302.96,43461.0,304.76,304.81,302.96,302.96,43461.0
2021-09-28 13:00:00,302.54,304.76,302.54,303.56,13342.0,302.54,304.76,302.54,303.56,13342.0
2021-09-28 14:00:00,303.67,304.45,302.8,304.31,23053.0,303.67,304.45,302.8,304.31,23053.0
2021-09-28 15:00:00,304.72,305.72,302.64,303.11,38815.0,304.72,305.72,302.64,303.11,38815.0
2021-09-29 09:30:00,305.38,306.6,303.07,305.14,4889.0,305.38,306.6,303.07,305.14,4889.0
2021-09-29 10:00:00,306.53,308.26,305.86,308.17,13182.0,306.53,308.26,305.86,308.17,13182.0
2021-09-29 11:00:00,308.38,308.8,305.95,306.1,14813.0,308.38,308.8,305.95,306.1,14813.0
2021-09-29 12:00:00,306.2,306.2,303.31,303.81,14402.0,306.2,306.2,303.31,303.81,14402.0
2021-09-29 13:00:00,303.63,305.62,303.28,305.2,22674.0,303.63,305.62,303.28,305.2,22674.0
2021-09-29 14:00:00,305.36,305.62,304.32,304.94,17464.0,305.36,305.62,304.32,304.94,17464.0
2021-09-29 15:00:00,305.13,305.13,302.96,303.14,111975.0,305.13,305.13,302.96,303.14,111975.0
2021-09-30 09:30:00,301.3,301.3,295.31,298.09,25931.0,301.3,301.3,295.31,298.09,25931.0
2021-09-30 10:00:00,297.5,297.95,294.14,295.04,27380.0,297.5,297.95,294.14,295.04,27380.0
2021-09-30 11:00:00,295.07,295.46,291.16,291.88,32540.0,295.07,295.46,291.16,291.88,32540.0
2021-09-30 12:00:00,292.26,292.39,287.94,288.3,104377.0,292.26,292.39,287.94,288.3,104377.0
2021-09-30 13:00:00,288.3,289.26,286.88,289.26,51777.0,288.3,289.26,286.88,289.26,51777.0
2021-09-30 14:00:00,289.28,289.6,287.06,287.06,50942.0,289.28,289.6,287.06,287.06,50942.0
2021-09-30 15:00:00,287.13,287.13,283.01,283.62,175013.0,287.13,287.13,283.01,283.62,175013.0
2021-10-01 09:30:00,284.28,286.25,282.4,285.71,25830.0,284.28,286.25,282.4,285.71,25830.0
2021-10-01 10:00:00,286.18,286.85,281.26,282.35,69709.0,286.18,286.85,281.26,282.35,69709.0
2021-10-01 11:00:00,282.62,284.03,281.8,283.46,56423.0,282.62,284.03,281.8,283.46,56423.0
2021-10-01 12:00:00,283.45,285.58,283.37,285.15,39430.0,283.45,285.58,283.37,285.15,39430.0
2021-10-01 13:00:00,285.01,287.11,284.55,286.93,30227.0,285.01,287.11,284.55,286.93,30227.0
2021-10-01 14:00:00,286.97,287.88,286.89,287.7,23788.0,286.97,287.88,286.89,287.7,23788.0
2021-10-01 15:00:00,288.0,288.78,284.05,284.94,133347.0,288.0,288.78,284.05,284.94,133347.0
2021-10-04 09:30:00,282.72,284.94,281.53,284.35,92386.0,282.72,284.94,281.53,284.35,92386.0
2021-10-04 10:00:00,284.65,285.76,280.17,281.12,67974.0,284.65,285.76,280.17,281.12,67974.0
2021-10-04 11:00:00,280.61,282.85,279.98,281.51,49322.0,280.61,282.85,279.98,281.51,49322.0
2021-10-04 12:00:00,281.44,281.58,280.09,280.58,35548.0,281.44,281.58,280.09,280.58,35548.0
2021-10-04 13:00:00,280.5,280.9,279.8,279.9,30551.0,280.5,280.9,279.8,279.9,30551.0
2021-10-04 14:00:00,280.0,280.55,279.15,279.38,18505.0,280.0,280.55,279.15,279.38,18505.0
2021-10-04 15:00:00,279.43,279.81,275.68,277.24,188020.0,279.43,279.81,275.68,277.24,188020.0
2021-10-05 09:30:00,277.27,278.99,276.23,278.13,41718.0,277.27,278.99,276.23,278.13,41718.0
2021-10-05 10:00:00,278.66,281.84,277.57,281.79,36288.0,278.66,281.84,277.57,281.79,36288.0
2021-10-05 11:00:00,281.78,282.78,279.21,279.38,28544.0,281.78,282.78,279.21,279.38,28544.0
2021-10-05 12:00:00,279.43,280.51,278.24,279.15,20107.0,279.43,280.51,278.24,279.15,20107.0
2021-10-05 13:00:00,278.74,278.91,277.15,277.48,17028.0,278.74,278.91,277.15,277.48,17028.0
2021-10-05 14:00:00,277.28,279.4,276.74,278.58,63848.0,277.28,279.4,276.74,278.58,63848.0
2021-10-05 15:00:00,278.71,279.17,276.69,277.43,93208.0,278.71,279.17,276.69,277.43,93208.0
2021-10-06 09:30:00,274.99,277.84,274.87,276.65,16297.0,274.99,277.84,274.87,276.65,16297.0
2021-10-06 10:00:00,276.24,276.63,272.39,274.03,79884.0,276.24,276.63,272.39,274.03,79884.0
2021-10-06 11:00:00,273.77,274.35,271.45,272.32,58958.0,273.77,274.35,271.45,272.32,58958.0
2021-10-06 12:00:00,272.32,272.34,271.02,271.56,21241.0,272.32,272.34,271.02,271.56,21241.0
2021-10-06 13:00:00,271.43,272.57,271.29,271.98,51594.0,271.43,272.57,271.29,271.98,51594.0
2021-10-06 14:00:00,271.76,272.67,270.79,270.8,38797.0,271.76,272.67,270.79,270.8,38797.0
2021-10-06 15:00:00,270.9,271.45,269.56,270.44,125518.0,270.9,271.45,269.56,270.44,125518.0
2021-10-07 09:30:00,272.25,279.38,272.25,277.61,27809.0,272.25,279.38,272.25,277.61,27809.0
2021-10-07 10:00:00,277.61,280.16,276.17,279.96,88851.0,277.61,280.16,276.17,279.96,88851.0
2021-10-07 11:00:00,280.08,280.68,279.59,280.18,23777.0,280.08,280.68,279.59,280.18,23777.0
2021-10-07 12:00:00,280.47,280.93,279.81,280.93,22770.0,280.47,280.93,279.81,280.93,22770.0
2021-10-07 13:00:00,281.06,281.07,279.77,279.77,51653.0,281.06,281.07,279.77,279.77,51653.0
2021-10-07 14:00:00,279.77,279.78,277.6,278.13,45156.0,279.77,279.78,277.6,278.13,45156.0
2021-10-07 15:00:00,278.32,279.16,277.95,278.74,141400.0,278.32,279.16,277.95,278.74,141400.0
2021-10-08 09:30:00,278.55,279.58,277.13,277.5,28499.0,278.55,279.58,277.13,277.5,28499.0
2021-10-08 10:00:00,277.47,278.25,276.21,277.72,50345.0,277.47,278.25,276.21,277.72,50345.0
2021-10-08 11:00:00,277.86,278.4,275.63,276.07,35021.0,277.86,278.4,275.63,276.07,35021.0
2021-10-08 12:00:00,276.3,277.76,276.17,277.12,37029.0,276.3,277.76,276.17,277.12,37029.0
2021-10-08 13:00:00,277.1,278.07,276.88,277.77,32772.0,277.1,278.07,276.88,277.77,32772.0
2021-10-08 14:00:00,277.88,278.35,277.7,277.9,67693.0,277.88,278.35,277.7,277.9,67693.0
2021-10-08 15:00:00,277.9,278.6,276.88,277.45,106419.0,277.9,278.6,276.88,277.45,106419.0
2021-10-11 09:30:00,275.91,277.17,275.14,276.26,13015.0,275.91,277.17,275.14,276.26,13015.0
2021-10-11 10:00:00,276.06,276.08,271.11,271.29,83920.0,276.06,276.08,271.11,271.29,83920.0
2021-10-11 11:00:00,271.19,272.53,270.43,271.54,54460.0,271.19,272.53,270.43,271.54,54460.0
2021-10-11 12:00:00,271.48,271.55,267.92,268.91,121119.0,271.48,271.55,267.92,268.91,121119.0
2021-10-11 13:00:00,268.74,268.74,266.52,267.35,70574.0,268.74,268.74,266.52,267.35,70574.0
2021-10-11 14:00:00,267.41,268.09,266.38,267.26,50366.0,267.41,268.09,266.38,267.26,50366.0
2021-10-11 15:00:00,267.23,267.57,265.5,265.52,122662.0,267.23,267.57,265.5,265.52,122662.0
2021-10-12 09:30:00,267.28,268.92,265.77,265.78,26061.0,267.28,268.92,265.77,265.78,26061.0
2021-10-12 10:00:00,265.93,268.05,265.64,266.81,135517.0,265.93,268.05,265.64,266.81,135517.0
2021-10-12 11:00:00,266.9,267.24,265.75,267.16,49531.0,266.9,267.24,265.75,267.16,49531.0
2021-10-12 12:00:00,267.17,268.39,267.17,267.53,28895.0,267.17,268.39,267.17,267.53,28895.0
2021-10-12 13:00:00,267.68,269.4,266.99,268.2,28335.0,267.68,269.4,266.99,268.2,28335.0
2021-10-12 14:00:00,268.0,268.54,267.92,268.04,42267.0,268.0,268.54,267.92,268.04,42267.0
2021-10-12 15:00:00,268.04,268.21,266.66,267.62,148656.0,268.04,268.21,266.66,267.62,148656.0
2021-10-13 09:30:00,268.2,270.24,267.9,268.51,25836.0,268.2,270.24,267.9,268.51,25836.0
2021-10-13 10:00:00,268.1,268.64,266.33,267.69,48521.0,268.1,268.64,266.33,267.69,48521.0
2021-10-13 11:00:00,267.52,269.13,266.98,267.17,91946.0,267.52,269.13,266.98,267.17,91946.0
2021-10-13 12:00:00,267.29,268.0,266.3,266.72,32524.0,267.29,268.0,266.3,266.72,32524.0
2021-10-13 13:00:00,266.85,267.94,266.8,266.8,28022.0,266.85,267.94,266.8,266.8,28022.0
2021-10-13 14:00:00,266.56,266.92,265.39,266.06,100880.0,266.56,266.92,265.39,266.06,100880.0
2021-10-13 15:00:00,266.17,266.7,264.07,264.09,211955.0,266.17,266.7,264.07,264.09,211955.0
2021-10-14 09:30:00,251.79,264.44,251.19,264.11,99837.0,251.79,264.44,251.19,264.11,99837.0
2021-10-14 10:00:00,264.12,266.04,263.24,264.15,100415.0,264.12,266.04,263.24,264.15,100415.0
2021-10-14 11:00:00,264.02,266.66,263.17,266.5,142483.0,264.02,266.66,263.17,266.5,142483.0
2021-10-14 12:00:00,266.53,270.87,266.17,270.87,75742.0,266.53,270.87,266.17,270.87,75742.0
2021-10-14 13:00:00,270.69,271.63,269.54,270.05,69159.0,270.69,271.63,269.54,270.05,69159.0
2021-10-14 14:00:00,269.98,270.64,269.16,269.19,44775.0,269.98,270.64,269.16,269.19,44775.0
2021-10-14 15:00:00,269.29,269.97,268.5,269.83,112043.0,269.29,269.97,268.5,269.83,112043.0
2021-10-15 09:30:00,271.62,273.07,270.65,272.02,53213.0,271.62,273.07,270.65,272.02,53213.0
2021-10-15 10:00:00,272.02,272.37,270.56,270.56,46775.0,272.02,272.37,270.56,270.56,46775.0
2021-10-15 11:00:00,270.8,271.03,268.19,268.91,61356.0,270.8,271.03,268.19,268.91,61356.0
2021-10-15 12:00:00,268.88,270.34,268.88,269.79,14004.0,268.88,270.34,268.88,269.79,14004.0
2021-10-15 13:00:00,269.82,269.89,268.68,268.86,63026.0,269.82,269.89,268.68,268.86,63026.0
2021-10-15 14:00:00,268.87,269.41,268.8,268.94,38620.0,268.87,269.41,268.8,268.94,38620.0
2021-10-15 15:00:00,268.94,269.2,268.11,268.94,123997.0,268.94,269.2,268.11,268.94,123997.0
2021-10-18 09:30:00,268.29,268.61,266.62,267.96,20822.0,268.29,268.61,266.62,267.96,20822.0
2021-10-18 10:00:00,267.86,268.56,266.93,267.86,58460.0,267.86,268.56,266.93,267.86,58460.0
2021-10-18 11:00:00,268.0,268.61,266.9,268.5,97670.0,268.0,268.61,266.9,268.5,97670.0
2021-10-18 12:00:00,268.55,270.27,268.49,269.72,32608.0,268.55,270.27,268.49,269.72,32608.0
2021-10-18 13:00:00,270.0,272.41,269.99,272.29,55999.0,270.0,272.41,269.99,272.29,55999.0
2021-10-18 14:00:00,272.43,274.51,272.33,274.37,49444.0,272.43,274.51,272.33,274.37,49444.0
2021-10-18 15:00:00,274.17,276.11,274.1,275.65,121664.0,274.17,276.11,274.1,275.65,121664.0
2021-10-19 09:30:00,277.0,277.0,272.42,273.21,23830.0,277.0,277.0,272.42,273.21,23830.0
2021-10-19 10:00:00,273.77,274.05,271.36,272.21,31497.0,273.77,274.05,271.36,272.21,31497.0
2021-10-19 11:00:00,272.36,272.79,271.55,271.94,11526.0,272.36,272.79,271.55,271.94,11526.0
2021-10-19 12:00:00,271.87,272.44,271.18,271.18,18308.0,271.87,272.44,271.18,271.18,18308.0
2021-10-19 13:00:00,271.09,271.36,269.79,270.05,36872.0,271.09,271.36,269.79,270.05,36872.0
2021-10-19 14:00:00,270.17,271.08,269.73,270.99,86169.0,270.17,271.08,269.73,270.99,86169.0
2021-10-19 15:00:00,270.97,273.02,270.26,272.47,131902.0,270.97,273.02,270.26,272.47,131902.0
2021-10-20 09:30:00,275.29,281.26,273.48,281.07,88247.0,275.29,281.26,273.48,281.07,88247.0
2021-10-20 10:00:00,281.2,282.5,281.03,281.65,105311.0,281.2,282.5,281.03,281.65,105311.0
2021-10-20 11:00:00,281.65,282.56,280.84,282.01,69688.0,281.65,282.56,280.84,282.01,69688.0
2021-10-20 12:00:00,282.06,282.53,280.98,282.53,27520.0,282.06,282.53,280.98,282.53,27520.0
2021-10-20 13:00:00,282.48,282.52,280.14,280.15,30178.0,282.48,282.52,280.14,280.15,30178.0
2021-10-20 14:00:00,280.15,280.34,277.28,277.4,37100.0,280.15,280.34,277.28,277.4,37100.0
2021-10-20 15:00:00,277.4,277.41,275.17,276.15,101492.0,277.4,277.41,275.17,276.15,101492.0
2021-10-21 09:30:00,276.09,279.0,275.07,278.66,15665.0,276.09,279.0,275.07,278.66,15665.0
2021-10-21 10:00:00,279.0,282.46,278.26,280.25,40487.0,279.0,282.46,278.26,280.25,40487.0
2021-10-21 11:00:00,280.25,280.91,280.18,280.56,25913.0,280.25,280.91,280.18,280.56,25913.0
2021-10-21 12:00:00,280.44,282.23,280.39,281.82,19976.0,280.44,282.23,280.39,281.82,19976.0
2021-10-21 13:00:00,281.97,282.13,280.99,281.22,9474.0,281.97,282.13,280.99,281.22,9474.0
2021-10-21 14:00:00,281.19,281.19,278.95,279.3,10656.0,281.19,281.19,278.95,279.3,10656.0
2021-10-21 15:00:00,279.07,280.93,278.45,280.9,80537.0,279.07,280.93,278.45,280.9,80537.0
2021-10-22 09:30:00,279.07,280.41,277.44,280.24,31857.0,279.07,280.41,277.44,280.24,31857.0
2021-10-22 10:00:00,280.12,280.13,277.96,277.96,45427.0,280.12,280.13,277.96,277.96,45427.0
2021-10-22 11:00:00,278.21,279.03,274.91,275.4,18623.0,278.21,279.03,274.91,275.4,18623.0
2021-10-22 12:00:00,275.44,277.31,275.38,277.0,43023.0,275.44,277.31,275.38,277.0,43023.0
2021-10-22 13:00:00,276.92,277.53,275.92,277.03,15302.0,276.92,277.53,275.92,277.03,15302.0
2021-10-22 14:00:00,276.91,278.24,276.9,277.88,8354.0,276.91,278.24,276.9,277.88,8354.0
2021-10-22 15:00:00,277.96,278.62,277.78,278.34,60910.0,277.96,278.62,277.78,278.34,60910.0
2021-10-25 09:30:00,279.44,281.19,277.54,278.67,12259.0,279.44,281.19,277.54,278.67,12259.0
2021-10-25 10:00:00,278.45,279.88,277.95,279.46,14932.0,278.45,279.88,277.95,279.46,14932.0
2021-10-25 11:00:00,279.46,280.31,279.41,279.94,8162.0,279.46,280.31,279.41,279.94,8162.0
2021-10-25 12:00:00,279.97,280.7,278.38,278.49,10228.0,279.97,280.7,278.38,278.49,10228.0
2021-10-25 13:00:00,278.42,278.58,278.06,278.27,6581.0,278.42,278.58,278.06,278.27,6581.0
2021-10-25 14:00:00,278.19,279.36,277.76,277.76,14843.0,278.19,279.36,277.76,277.76,14843.0
2021-10-25 15:00:00,277.58,277.7,276.49,276.99,47068.0,277.58,277.7,276.49,276.99,47068.0
2021-10-26 09:30:00,279.67,279.67,276.05,276.75,7613.0,279.67,279.67,276.05,276.75,7613.0
2021-10-26 10:00:00,276.29,278.82,276.16,278.45,22238.0,276.29,278.82,276.16,278.45,22238.0
2021-10-26 11:00:00,278.43,278.91,277.79,278.21,21032.0,278.43,278.91,277.79,278.21,21032.0
2021-10-26 12:00:00,278.0,278.13,276.26,276.43,34523.0,278.0,278.13,276.26,276.43,34523.0
2021-10-26 13:00:00,276.14,276.67,275.52,276.41,11805.0,276.14,276.67,275.52,276.41,11805.0
2021-10-26 14:00:00,276.66,277.63,276.43,276.93,7625.0,276.66,277.63,276.43,276.93,7625.0
2021-10-26 15:00:00,277.15,277.84,276.55,277.16,32550.0,277.15,277.84,276.55,277.16,32550.0
2021-10-27 09:30:00,278.56,279.36,276.05,276.05,14109.0,278.56,279.36,276.05,276.05,14109.0
2021-10-27 10:00:00,276.07,276.19,270.8,270.91,84095.0,276.07,276.19,270.8,270.91,84095.0
2021-10-27 11:00:00,270.82,272.07,269.67,269.87,132568.0,270.82,272.07,269.67,269.87,132568.0
2021-10-27 12:00:00,269.86,271.39,269.86,271.21,28227.0,269.86,271.39,269.86,271.21,28227.0
2021-10-27 13:00:00,271.25,272.88,271.21,271.96,52539.0,271.25,272.88,271.21,271.96,52539.0
2021-10-27 14:00:00,271.96,272.14,269.55,269.63,51424.0,271.96,272.14,269.55,269.63,51424.0
2021-10-27 15:00:00,269.51,272.69,267.68,271.6,200795.0,269.51,272.69,267.68,271.6,200795.0
2021-10-28 09:30:00,274.05,274.06,272.64,272.93,15284.0,274.05,274.06,272.64,272.93,15284.0
2021-10-28 10:00:00,273.22,274.27,272.39,274.06,33856.0,273.22,274.27,272.39,274.06,33856.0
2021-10-28 11:00:00,274.14,275.77,273.23,275.22,22230.0,274.14,275.77,273.23,275.22,22230.0
2021-10-28 12:00:00,275.33,276.07,274.76,275.52,33525.0,275.33,276.07,274.76,275.52,33525.0
2021-10-28 13:00:00,275.55,275.84,274.49,274.49,39704.0,275.55,275.84,274.49,274.49,39704.0
2021-10-28 14:00:00,274.59,275.59,273.77,275.5,103807.0,274.59,275.59,273.77,275.5,103807.0
2021-10-28 15:00:00,275.47,276.19,273.07,275.87,165627.0,275.47,276.19,273.07,275.87,165627.0
2021-10-29 09:30:00,273.84,276.13,273.84,274.57,9454.0,273.84,276.13,273.84,274.57,9454.0
2021-10-29 10:00:00,274.89,276.56,273.34,276.37,68993.0,274.89,276.56,273.34,276.37,68993.0
2021-10-29 11:00:00,276.35,278.5,276.04,278.15,25045.0,276.35,278.5,276.04,278.15,25045.0
2021-10-29 12:00:00,278.38,278.75,277.67,277.67,22355.0,278.38,278.75,277.67,277.67,22355.0
2021-10-29 13:00:00,277.57,277.57,276.44,276.61,13348.0,277.57,277.57,276.44,276.61,13348.0
2021-10-29 14:00:00,276.61,277.04,275.67,276.02,13087.0,276.61,277.04,275.67,276.02,13087.0
2021-10-29 15:00:00,275.93,277.5,275.6,276.26,49152.0,275.93,277.5,275.6,276.26,49152.0
2021-11-01 09:30:00,276.48,283.16,276.48,282.66,18054.0,276.48,283.16,276.48,282.66,18054.0
2021-11-01 10:00:00,282.52,282.6,280.5,281.4,27530.0,282.52,282.6,280.5,281.4,27530.0
2021-11-01 11:00:00,281.47,282.53,280.68,281.22,12767.0,281.47,282.53,280.68,281.22,12767.0
2021-11-01 12:00:00,281.38,288.2,281.29,287.54,69705.0,281.38,288.2,281.29,287.54,69705.0
2021-11-01 13:00:00,287.32,287.49,285.39,285.62,18635.0,287.32,287.49,285.39,285.62,18635.0
2021-11-01 14:00:00,285.61,286.78,284.32,286.11,18925.0,285.61,286.78,284.32,286.11,18925.0
2021-11-01 15:00:00,285.88,287.38,285.3,287.35,97714.0,285.88,287.38,285.3,287.35,97714.0
2021-11-02 09:30:00,286.79,288.55,284.69,286.31,12273.0,286.79,288.55,284.69,286.31,12273.0
2021-11-02 10:00:00,285.84,287.82,284.46,285.32,26716.0,285.84,287.82,284.46,285.32,26716.0
2021-11-02 11:00:00,285.59,286.21,284.65,285.07,14258.0,285.59,286.21,284.65,285.07,14258.0
2021-11-02 12:00:00,285.2,286.28,285.11,285.61,23751.0,285.2,286.28,285.11,285.61,23751.0
2021-11-02 13:00:00,285.13,286.49,285.0,286.49,15857.0,285.13,286.49,285.0,286.49,15857.0
2021-11-02 14:00:00,286.6,288.15,286.55,287.97,16330.0,286.6,288.15,286.55,287.97,16330.0
2021-11-02 15:00:00,288.07,288.73,286.34,287.02,62991.0,288.07,288.73,286.34,287.02,62991.0
2021-11-03 09:30:00,287.78,290.96,287.78,290.75,29781.0,287.78,290.96,287.78,290.75,29781.0
2021-11-03 10:00:00,290.75,293.0,290.2,291.35,78718.0,290.75,293.0,290.2,291.35,78718.0
2021-11-03 11:00:00,291.22,291.35,287.91,288.07,34148.0,291.22,291.35,287.91,288.07,34148.0
2021-11-03 12:00:00,288.24,288.41,286.0,287.02,16749.0,288.24,288.41,286.0,287.02,16749.0
2021-11-03 13:00:00,287.07,287.47,286.18,286.6,9463.0,287.07,287.47,286.18,286.6,9463.0
2021-11-03 14:00:00,287.22,289.2,287.22,288.92,18030.0,287.22,289.2,287.22,288.92,18030.0
2021-11-03 15:00:00,288.97,290.85,288.82,290.84,61558.0,288.97,290.85,288.82,290.84,61558.0
2021-11-04 09:30:00,290.08,292.12,288.44,292.12,7567.0,290.08,292.12,288.44,292.12,7567.0
2021-11-04 10:00:00,291.74,292.54,290.83,291.19,18757.0,291.74,292.54,290.83,291.19,18757.0
2021-11-04 11:00:00,291.03,293.03,290.09,293.03,35387.0,291.03,293.03,290.09,293.03,35387.0
2021-11-04 12:00:00,292.9,294.65,292.89,293.77,19152.0,292.9,294.65,292.89,293.77,19152.0
2021-11-04 13:00:00,293.18,294.82,292.93,294.36,15326.0,293.18,294.82,292.93,294.36,15326.0
2021-11-04 14:00:00,294.23,294.77,292.7,294.36,27504.0,294.23,294.77,292.7,294.36,27504.0
2021-11-04 15:00:00,294.37,294.37,291.73,293.89,89844.0,294.37,294.37,291.73,293.89,89844.0
2021-11-05 09:30:00,298.01,301.53,296.31,298.92,34226.0,298.01,301.53,296.31,298.92,34226.0
2021-11-05 10:00:00,299.19,301.4,297.29,297.29,56536.0,299.19,301.4,297.29,297.29,56536.0
2021-11-05 11:00:00,297.15,297.62,296.11,297.17,10184.0,297.15,297.62,296.11,297.17,10184.0
2021-11-05 12:00:00,297.19,298.11,294.97,295.49,26717.0,297.19,298.11,294.97,295.49,26717.0
2021-11-05 13:00:00,295.57,296.98,295.01,296.98,18505.0,295.57,296.98,295.01,296.98,18505.0
2021-11-05 14:00:00,297.45,298.85,297.27,298.26,26406.0,297.45,298.85,297.27,298.26,26406.0
2021-11-05 15:00:00,298.23,298.27,296.69,297.92,55958.0,298.23,298.27,296.69,297.92,55958.0
2021-11-08 09:30:00,297.9,299.41,293.81,294.51,14664.0,297.9,299.41,293.81,294.51,14664.0
2021-11-08 10:00:00,294.5,296.01,293.01,293.53,27139.0,294.5,296.01,293.01,293.53,27139.0
2021-11-08 11:00:00,293.52,294.52,292.96,293.06,32664.0,293.52,294.52,292.96,293.06,32664.0
2021-11-08 12:00:00,293.07,293.89,292.49,293.54,32017.0,293.07,293.89,292.49,293.54,32017.0
2021-11-08 13:00:00,293.42,294.01,292.45,293.04,13399.0,293.42,294.01,292.45,293.04,13399.0
2021-11-08 14:00:00,293.04,293.52,291.8,292.4,28695.0,293.04,293.52,291.8,292.4,28695.0
2021-11-08 15:00:00,292.38,293.72,292.1,293.48,63952.0,292.38,293.72,292.1,293.48,63952.0
2021-11-09 09:30:00,293.42,296.53,293.42,295.02,9312.0,293.42,296.53,293.42,295.02,9312.0
2021-11-09 10:00:00,296.11,297.83,294.6,296.94,17248.0,296.11,297.83,294.6,296.94,17248.0
2021-11-09 11:00:00,296.85,296.86,294.23,294.67,13904.0,296.85,296.86,294.23,294.67,13904.0
2021-11-09 12:00:00,294.46,296.28,294.44,296.04,15420.0,294.46,296.28,294.44,296.04,15420.0
2021-11-09 13:00:00,295.65,297.37,295.65,297.19,19519.0,295.65,297.37,295.65,297.19,19519.0
2021-11-09 14:00:00,297.17,297.96,296.77,297.06,18077.0,297.17,297.96,296.77,297.06,18077.0
2021-11-09 15:00:00,297.08,299.31,296.44,299.25,75522.0,297.08,299.31,296.44,299.25,75522.0
2021-11-10 09:30:00,297.62,299.65,296.57,298.62,9630.0,297.62,299.65,296.57,298.62,9630.0
2021-11-10 10:00:00,298.51,299.3,296.83,297.09,22076.0,298.51,299.3,296.83,297.09,22076.0
2021-11-10 11:00:00,297.06,298.54,297.06,298.08,9513.0,297.06,298.54,297.06,298.08,9513.0
2021-11-10 12:00:00,297.93,297.93,296.34,297.01,11131.0,297.93,297.93,296.34,297.01,11131.0
2021-11-10 13:00:00,296.97,297.15,294.63,294.83,16167.0,296.97,297.15,294.63,294.83,16167.0
2021-11-10 14:00:00,294.83,295.14,293.31,293.45,23377.0,294.83,295.14,293.31,293.45,23377.0
2021-11-10 15:00:00,293.55,294.68,291.54,292.35,122334.0,293.55,294.68,291.54,292.35,122334.0
2021-11-11 09:30:00,283.17,286.82,283.17,283.82,124957.0,283.17,286.82,283.17,283.82,124957.0
2021-11-11 10:00:00,283.87,284.6,278.8,279.15,118760.0,283.87,284.6,278.8,279.15,118760.0
2021-11-11 11:00:00,279.15,280.41,275.67,275.67,99871.0,279.15,280.41,275.67,275.67,99871.0
2021-11-11 12:00:00,275.84,277.2,273.96,274.14,79756.0,275.84,277.2,273.96,274.14,79756.0
2021-11-11 13:00:00,274.13,275.2,273.25,275.01,73718.0,274.13,275.2,273.25,275.01,73718.0
2021-11-11 14:00:00,274.94,275.46,273.21,274.1,62068.0,274.94,275.46,273.21,274.1,62068.0
2021-11-11 15:00:00,274.26,275.0,269.8,269.82,334882.0,274.26,275.0,269.8,269.82,334882.0
2021-11-12 09:30:00,271.76,272.12,269.01,269.7,23006.0,271.76,272.12,269.01,269.7,23006.0
2021-11-12 10:00:00,269.38,271.09,268.54,269.99,82359.0,269.38,271.09,268.54,269.99,82359.0
2021-11-12 11:00:00,269.9,270.39,267.95,267.96,103560.0,269.9,270.39,267.95,267.96,103560.0
2021-11-12 12:00:00,268.25,268.25,265.66,265.97,105230.0,268.25,268.25,265.66,265.97,105230.0
2021-11-12 13:00:00,265.96,268.68,265.83,268.68,56626.0,265.96,268.68,265.83,268.68,56626.0
2021-11-12 14:00:00,268.78,269.2,265.97,266.37,81880.0,268.78,269.2,265.97,266.37,81880.0
2021-11-12 15:00:00,266.63,269.75,266.42,269.51,188106.0,266.63,269.75,266.42,269.51,188106.0
2021-11-15 09:30:00,272.21,275.37,271.32,274.19,73051.0,272.21,275.37,271.32,274.19,73051.0
2021-11-15 10:00:00,274.21,275.06,273.26,273.5,63528.0,274.21,275.06,273.26,273.5,63528.0
2021-11-15 11:00:00,273.69,274.21,270.85,271.4,41178.0,273.69,274.21,270.85,271.4,41178.0
2021-11-15 12:00:00,271.34,273.54,271.27,272.52,48716.0,271.34,273.54,271.27,272.52,48716.0
2021-11-15 13:00:00,272.85,274.98,272.25,274.05,44416.0,272.85,274.98,272.25,274.05,44416.0
2021-11-15 14:00:00,274.31,275.28,272.33,272.97,32013.0,274.31,275.28,272.33,272.97,32013.0
2021-11-15 15:00:00,273.2,273.31,269.83,270.67,223465.0,273.2,273.31,269.83,270.67,223465.0
2021-11-16 09:30:00,273.1,273.1,270.51,271.37,20207.0,273.1,273.1,270.51,271.37,20207.0
2021-11-16 10:00:00,271.4,273.71,270.7,272.77,47937.0,271.4,273.71,270.7,272.77,47937.0
2021-11-16 11:00:00,272.9,273.36,271.36,271.65,32804.0,272.9,273.36,271.36,271.65,32804.0
2021-11-16 12:00:00,271.84,271.84,270.68,271.19,37602.0,271.84,271.84,270.68,271.19,37602.0
2021-11-16 13:00:00,271.2,273.55,271.06,272.82,45100.0,271.2,273.55,271.06,272.82,45100.0
2021-11-16 14:00:00,272.76,272.77,270.87,272.02,39009.0,272.76,272.77,270.87,272.02,39009.0
2021-11-16 15:00:00,271.96,275.29,271.95,274.22,184540.0,271.96,275.29,271.95,274.22,184540.0
2021-11-17 09:30:00,281.9,288.68,280.02,285.25,204766.0,281.9,288.68,280.02,285.25,204766.0
2021-11-17 10:00:00,284.8,285.12,278.3,278.96,109105.0,284.8,285.12,278.3,278.96,109105.0
2021-11-17 11:00:00,278.57,278.93,272.02,274.78,62158.0,278.57,278.93,272.02,274.78,62158.0
2021-11-17 12:00:00,274.9,275.36,272.43,272.6,88376.0,274.9,275.36,272.43,272.6,88376.0
2021-11-17 13:00:00,272.42,275.76,272.42,275.48,53117.0,272.42,275.76,272.42,275.48,53117.0
2021-11-17 14:00:00,275.65,275.73,274.04,274.74,41952.0,275.65,275.73,274.04,274.74,41952.0
2021-11-17 15:00:00,274.79,275.94,274.33,275.78,160995.0,274.79,275.94,274.33,275.78,160995.0
2021-11-18 09:30:00,279.02,281.51,273.05,276.51,40903.0,279.02,281.51,273.05,276.51,40903.0
2021-11-18 10:00:00,276.91,279.17,274.43,278.8,45993.0,276.91,279.17,274.43,278.8,45993.0
2021-11-18 11:00:00,278.98,280.98,277.49,278.13,32722.0,278.98,280.98,277.49,278.13,32722.0
2021-11-18 12:00:00,278.09,278.74,275.08,275.17,44291.0,278.09,278.74,275.08,275.17,44291.0
2021-11-18 13:00:00,275.37,277.96,275.18,276.94,48197.0,275.37,277.96,275.18,276.94,48197.0
2021-11-18 14:00:00,277.1,277.44,275.37,276.22,31508.0,277.1,277.44,275.37,276.22,31508.0
2021-11-18 15:00:00,276.04,276.25,274.29,274.93,179435.0,276.04,276.25,274.29,274.93,179435.0
2021-11-19 09:30:00,271.51,272.97,267.66,268.55,36914.0,271.51,272.97,267.66,268.55,36914.0
2021-11-19 10:00:00,268.56,269.4,266.64,268.97,74975.0,268.56,269.4,266.64,268.97,74975.0
2021-11-19 11:00:00,268.86,269.7,268.29,269.45,106910.0,268.86,269.7,268.29,269.45,106910.0
2021-11-19 12:00:00,269.38,269.66,266.19,266.3,64965.0,269.38,269.66,266.19,266.3,64965.0
2021-11-19 13:00:00,266.3,266.6,263.42,264.63,35229.0,266.3,266.6,263.42,264.63,35229.0
2021-11-19 14:00:00,264.76,264.76,263.23,263.46,45670.0,264.76,264.76,263.23,263.46,45670.0
2021-11-19 15:00:00,263.38,265.0,262.3,264.97,136078.0,263.38,265.0,262.3,264.97,136078.0
2021-11-22 09:30:00,268.56,269.54,265.76,267.3,37570.0,268.56,269.54,265.76,267.3,37570.0
2021-11-22 10:00:00,267.59,268.59,262.31,262.81,57643.0,267.59,268.59,262.31,262.81,57643.0
2021-11-22 11:00:00,262.81,263.72,259.78,261.03,42211.0,262.81,263.72,259.78,261.03,42211.0
2021-11-22 12:00:00,261.32,262.5,260.09,261.97,39812.0,261.32,262.5,260.09,261.97,39812.0
2021-11-22 13:00:00,262.08,263.73,262.06,263.34,32373.0,262.08,263.73,262.06,263.34,32373.0
2021-11-22 14:00:00,263.43,265.44,263.43,264.8,41924.0,263.43,265.44,263.43,264.8,41924.0
2021-11-22 15:00:00,264.84,265.0,262.29,263.04,158397.0,264.84,265.0,262.29,263.04,158397.0
2021-11-23 09:30:00,271.99,285.37,268.82,284.69,239581.0,271.99,285.37,268.82,284.69,239581.0
2021-11-23 10:00:00,284.3,290.59,282.34,284.28,355051.0,284.3,290.59,282.34,284.28,355051.0
2021-11-23 11:00:00,284.04,287.07,282.36,285.56,119553.0,284.04,287.07,282.36,285.56,119553.0
2021-11-23 12:00:00,285.56,287.32,284.34,286.89,122686.0,285.56,287.32,284.34,286.89,122686.0
2021-11-23 13:00:00,286.89,288.3,286.44,286.97,83885.0,286.89,288.3,286.44,286.97,83885.0
2021-11-23 14:00:00,286.97,290.23,286.57,289.94,163675.0,286.97,290.23,286.57,289.94,163675.0
2021-11-23 15:00:00,289.81,292.3,285.02,285.44,435189.0,289.81,292.3,285.02,285.44,435189.0
2021-11-24 09:30:00,281.95,285.73,274.42,280.17,142095.0,281.95,285.73,274.42,280.17,142095.0
2021-11-24 10:00:00,280.27,286.88,278.11,283.99,240670.0,280.27,286.88,278.11,283.99,240670.0
2021-11-24 11:00:00,283.98,286.75,282.41,286.41,78438.0,283.98,286.75,282.41,286.41,78438.0
2021-11-24 12:00:00,286.38,289.76,285.75,289.24,89786.0,286.38,289.76,285.75,289.24,89786.0
2021-11-24 13:00:00,289.49,293.31,289.45,291.82,104242.0,289.49,293.31,289.45,291.82,104242.0
2021-11-24 14:00:00,291.51,291.81,289.44,291.53,101787.0,291.51,291.81,289.44,291.53,101787.0
2021-11-24 15:00:00,291.5,291.61,288.66,290.31,232023.0,291.5,291.61,288.66,290.31,232023.0
2021-11-26 09:30:00,281.72,286.58,278.38,283.94,106049.0,281.72,286.58,278.38,283.94,106049.0
2021-11-26 10:00:00,283.9,283.9,275.56,277.19,213085.0,283.9,283.9,275.56,277.19,213085.0
2021-11-26 11:00:00,277.43,279.21,275.42,275.83,116026.0,277.43,279.21,275.42,275.83,116026.0
2021-11-26 12:00:00,276.02,283.89,275.76,283.42,178600.0,276.02,283.89,275.76,283.42,178600.0
2021-11-29 09:30:00,297.0,297.0,290.0,293.63,88016.0,297.0,297.0,290.0,293.63,88016.0
2021-11-29 10:00:00,293.36,294.24,285.59,286.0,102121.0,293.36,294.24,285.59,286.0,102121.0
2021-11-29 11:00:00,285.73,291.18,285.72,291.09,43374.0,285.73,291.18,285.72,291.09,43374.0
2021-11-29 12:00:00,291.23,295.0,290.74,293.91,48779.0,291.23,295.0,290.74,293.91,48779.0
2021-11-29 13:00:00,293.79,294.87,293.42,294.33,37997.0,293.79,294.87,293.42,294.33,37997.0
2021-11-29 14:00:00,294.15,294.19,291.43,292.46,224467.0,294.15,294.19,291.43,292.46,224467.0
2021-11-29 15:00:00,292.39,294.99,291.88,293.12,148158.0,292.39,294.99,291.88,293.12,148158.0
2021-11-30 09:30:00,290.82,293.82,289.62,290.13,71001.0,290.82,293.82,289.62,290.13,71001.0
2021-11-30 10:00:00,290.13,293.48,290.12,290.84,100485.0,290.13,293.48,290.12,290.84,100485.0
2021-11-30 11:00:00,290.52,291.85,287.56,289.75,69087.0,290.52,291.85,287.56,289.75,69087.0
2021-11-30 12:00:00,289.89,291.69,288.77,290.65,53259.0,289.89,291.69,288.77,290.65,53259.0
2021-11-30 13:00:00,290.65,292.61,290.65,292.53,40818.0,290.65,292.61,290.65,292.53,40818.0
2021-11-30 14:00:00,292.47,292.6,290.58,291.19,49219.0,292.47,292.6,290.58,291.19,49219.0
2021-11-30 15:00:00,291.13,293.47,290.97,293.47,167295.0,291.13,293.47,290.97,293.47,167295.0
2021-12-01 09:30:00,294.8,303.08,294.8,302.31,108415.0,294.8,303.08,294.8,302.31,108415.0
2021-12-01 10:00:00,302.77,304.18,299.04,301.38,118013.0,302.77,304.18,299.04,301.38,118013.0
2021-12-01 11:00:00,301.66,302.47,297.07,297.25,128168.0,301.66,302.47,297.07,297.25,128168.0
2021-12-01 12:00:00,297.31,299.42,290.59,291.12,94523.0,297.31,299.42,290.59,291.12,94523.0
2021-12-01 13:00:00,291.12,291.27,287.12,289.12,54241.0,291.12,291.27,287.12,289.12,54241.0
2021-12-01 14:00:00,288.85,289.12,286.16,286.17,56623.0,288.85,289.12,286.16,286.17,56623.0
2021-12-01 15:00:00,286.23,286.38,280.4,280.66,166516.0,286.23,286.38,280.4,280.66,166516.0
2021-12-02 09:30:00,281.85,289.66,281.36,289.24,57753.0,281.85,289.66,281.36,289.24,57753.0
2021-12-02 10:00:00,289.25,290.62,284.57,287.77,85827.0,289.25,290.62,284.57,287.77,85827.0
2021-12-02 11:00:00,288.42,289.96,286.62,289.53,77202.0,288.42,289.96,286.62,289.53,77202.0
2021-12-02 12:00:00,289.05,293.02,288.18,293.02,45144.0,289.05,293.02,288.18,293.02,45144.0
2021-12-02 13:00:00,292.76,294.17,290.69,294.03,52903.0,292.76,294.17,290.69,294.03,52903.0
2021-12-02 14:00:00,293.96,295.49,293.07,295.1,48711.0,293.96,295.49,293.07,295.1,48711.0
2021-12-02 15:00:00,295.17,296.27,292.8,293.17,141516.0,295.17,296.27,292.8,293.17,141516.0
2021-12-03 09:30:00,291.78,292.02,288.19,289.28,46912.0,291.78,292.02,288.19,289.28,46912.0
2021-12-03 10:00:00,289.34,292.67,288.73,290.71,49469.0,289.34,292.67,288.73,290.71,49469.0
2021-12-03 11:00:00,290.44,291.74,286.89,289.52,51777.0,290.44,291.74,286.89,289.52,51777.0
2021-12-03 12:00:00,289.33,291.69,288.0,290.83,55465.0,289.33,291.69,288.0,290.83,55465.0
2021-12-03 13:00:00,290.62,291.53,288.57,288.92,40356.0,290.62,291.53,288.57,288.92,40356.0
2021-12-03 14:00:00,289.0,289.38,285.17,286.08,65307.0,289.0,289.38,285.17,286.08,65307.0
2021-12-03 15:00:00,286.07,289.18,285.68,288.59,140768.0,286.07,289.18,285.68,288.59,140768.0
2021-12-06 09:30:00,293.54,294.15,288.24,292.41,40145.0,293.54,294.15,288.24,292.41,40145.0
2021-12-06 10:00:00,292.41,294.65,290.9,293.6,55912.0,292.41,294.65,290.9,293.6,55912.0
2021-12-06 11:00:00,293.73,293.73,289.81,291.25,38356.0,293.73,293.73,289.81,291.25,38356.0
2021-12-06 12:00:00,291.06,291.06,286.72,289.33,67147.0,291.06,291.06,286.72,289.33,67147.0
2021-12-06 13:00:00,289.36,291.3,288.94,290.38,21277.0,289.36,291.3,288.94,290.38,21277.0
2021-12-06 14:00:00,290.53,291.08,288.5,289.08,21995.0,290.53,291.08,288.5,289.08,21995.0
2021-12-06 15:00:00,289.35,290.75,288.05,288.09,92948.0,289.35,290.75,288.05,288.09,92948.0
2021-12-07 09:30:00,292.0,292.0,289.27,290.65,14470.0,292.0,292.0,289.27,290.65,14470.0
2021-12-07 10:00:00,290.91,294.77,289.41,294.76,34505.0,290.91,294.77,289.41,294.76,34505.0
2021-12-07 11:00:00,294.42,294.59,291.78,292.21,33246.0,294.42,294.59,291.78,292.21,33246.0
2021-12-07 12:00:00,292.19,295.62,291.84,295.29,49193.0,292.19,295.62,291.84,295.29,49193.0
2021-12-07 13:00:00,295.4,296.36,294.88,295.81,15856.0,295.4,296.36,294.88,295.81,15856.0
2021-12-07 14:00:00,295.76,295.83,293.24,293.5,25591.0,295.76,295.83,293.24,293.5,25591.0
2021-12-07 15:00:00,293.58,293.8,290.94,293.46,109476.0,293.58,293.8,290.94,293.46,109476.0
2021-12-08 09:30:00,294.68,295.18,291.24,292.48,17997.0,294.68,295.18,291.24,292.48,17997.0
2021-12-08 10:00:00,293.2,293.95,289.91,290.87,30790.0,293.2,293.95,289.91,290.87,30790.0
2021-12-08 11:00:00,290.79,291.92,289.38,289.83,30345.0,290.79,291.92,289.38,289.83,30345.0
2021-12-08 12:00:00,289.71,291.76,288.42,290.85,47447.0,289.71,291.76,288.42,290.85,47447.0
2021-12-08 13:00:00,291.05,291.77,290.35,290.98,26826.0,291.05,291.77,290.35,290.98,26826.0
2021-12-08 14:00:00,290.91,291.88,289.79,291.59,19353.0,290.91,291.88,289.79,291.59,19353.0
2021-12-08 15:00:00,291.53,291.6,289.58,289.69,78811.0,291.53,291.6,289.58,289.69,78811.0
2021-12-09 09:30:00,287.49,289.29,285.59,287.31,47811.0,287.49,289.29,285.59,287.31,47811.0
2021-12-09 10:00:00,288.0,289.38,287.51,287.82,33688.0,288.0,289.38,287.51,287.82,33688.0
2021-12-09 11:00:00,288.0,289.61,287.46,288.38,32402.0,288.0,289.61,287.46,288.38,32402.0
2021-12-09 12:00:00,288.0,288.78,287.62,287.7,19604.0,288.0,288.78,287.62,287.7,19604.0
2021-12-09 13:00:00,287.53,288.62,287.29,288.19,29702.0,287.53,288.62,287.29,288.19,29702.0
2021-12-09 14:00:00,288.43,288.43,285.58,285.68,22658.0,288.43,288.43,285.58,285.68,22658.0
2021-12-09 15:00:00,285.72,288.53,284.88,287.73,111375.0,285.72,288.53,284.88,287.73,111375.0
2021-12-10 09:30:00,289.63,290.21,286.79,287.25,24333.0,289.63,290.21,286.79,287.25,24333.0
2021-12-10 10:00:00,287.1,288.51,285.55,286.06,35751.0,287.1,288.51,285.55,286.06,35751.0
2021-12-10 11:00:00,286.0,288.27,284.54,287.86,33304.0,286.0,288.27,284.54,287.86,33304.0
2021-12-10 12:00:00,288.54,289.16,287.71,288.31,12441.0,288.54,289.16,287.71,288.31,12441.0
2021-12-10 13:00:00,288.22,288.9,287.78,288.88,13236.0,288.22,288.9,287.78,288.88,13236.0
2021-12-10 14:00:00,288.44,289.47,287.57,287.57,14769.0,288.44,289.47,287.57,287.57,14769.0
2021-12-10 15:00:00,287.75,289.43,287.0,288.93,71424.0,287.75,289.43,287.0,288.93,71424.0
2021-12-13 09:30:00,287.47,291.1,284.94,286.28,37691.0,287.47,291.1,284.94,286.28,37691.0
2021-12-13 10:00:00,286.81,287.44,280.52,280.52,74164.0,286.81,287.44,280.52,280.52,74164.0
2021-12-13 11:00:00,280.9,281.03,279.11,280.75,28759.0,280.9,281.03,279.11,280.75,28759.0
2021-12-13 12:00:00,280.64,281.75,279.12,280.17,42598.0,280.64,281.75,279.12,280.17,42598.0
2021-12-13 13:00:00,279.88,281.22,279.53,280.41,29207.0,279.88,281.22,279.53,280.41,29207.0
2021-12-13 14:00:00,280.38,281.09,279.31,279.87,32208.0,280.38,281.09,279.31,279.87,32208.0
2021-12-13 15:00:00,279.7,280.58,277.48,278.12,89223.0,279.7,280.58,277.48,278.12,89223.0
2021-12-14 09:30:00,277.01,282.72,276.11,281.53,50654.0,277.01,282.72,276.11,281.53,50654.0
2021-12-14 10:00:00,281.64,285.83,281.41,281.94,82088.0,281.64,285.83,281.41,281.94,82088.0
2021-12-14 11:00:00,281.75,283.59,281.0,281.87,26501.0,281.75,283.59,281.0,281.87,26501.0
2021-12-14 12:00:00,282.24,283.11,280.86,280.86,53129.0,282.24,283.11,280.86,280.86,53129.0
2021-12-14 13:00:00,280.78,280.95,278.4,278.44,15641.0,280.78,280.95,278.4,278.44,15641.0
2021-12-14 14:00:00,278.55,280.05,277.27,277.95,63447.0,278.55,280.05,277.27,277.95,63447.0
2021-12-14 15:00:00,277.99,281.33,277.99,280.32,127303.0,277.99,281.33,277.99,280.32,127303.0
2021-12-15 09:30:00,278.12,278.12,275.08,276.84,89491.0,278.12,278.12,275.08,276.84,89491.0
2021-12-15 10:00:00,276.56,277.73,274.38,275.13,28434.0,276.56,277.73,274.38,275.13,28434.0
2021-12-15 11:00:00,275.13,276.2,273.6,274.93,70797.0,275.13,276.2,273.6,274.93,70797.0
2021-12-15 12:00:00,274.83,276.06,274.55,274.67,23158.0,274.83,276.06,274.55,274.67,23158.0
2021-12-15 13:00:00,275.0,278.04,274.54,277.25,23365.0,275.0,278.04,274.54,277.25,23365.0
2021-12-15 14:00:00,277.25,281.36,275.37,277.2,52868.0,277.25,281.36,275.37,277.2,52868.0
2021-12-15 15:00:00,277.38,281.28,277.11,279.09,121355.0,277.38,281.28,277.11,279.09,121355.0
2021-12-16 09:30:00,285.18,286.2,278.99,283.93,36986.0,285.18,286.2,278.99,283.93,36986.0
2021-12-16 10:00:00,284.1,285.12,282.48,284.29,65870.0,284.1,285.12,282.48,284.29,65870.0
2021-12-16 11:00:00,284.21,284.29,279.53,279.73,34687.0,284.21,284.29,279.53,279.73,34687.0
2021-12-16 12:00:00,279.53,280.0,274.38,275.09,88899.0,279.53,280.0,274.38,275.09,88899.0
2021-12-16 13:00:00,275.16,275.54,274.51,275.02,26767.0,275.16,275.54,274.51,275.02,26767.0
2021-12-16 14:00:00,274.92,274.94,271.77,271.98,22738.0,274.92,274.94,271.77,271.98,22738.0
2021-12-16 15:00:00,271.99,274.26,270.68,271.11,114424.0,271.99,274.26,270.68,271.11,114424.0
2021-12-17 09:30:00,267.08,270.42,263.11,265.41,43435.0,267.08,270.42,263.11,265.41,43435.0
2021-12-17 10:00:00,265.44,272.37,265.44,271.94,45568.0,265.44,272.37,265.44,271.94,45568.0
2021-12-17 11:00:00,271.74,274.02,270.38,271.14,42960.0,271.74,274.02,270.38,271.14,42960.0
2021-12-17 12:00:00,271.45,274.03,271.45,274.03,56727.0,271.45,274.03,271.45,274.03,56727.0
2021-12-17 13:00:00,274.1,276.8,273.26,274.54,78851.0,274.1,276.8,273.26,274.54,78851.0
2021-12-17 14:00:00,274.8,276.32,273.75,275.63,45779.0,274.8,276.32,273.75,275.63,45779.0
2021-12-17 15:00:00,275.65,278.06,275.24,277.53,192338.0,275.65,278.06,275.24,277.53,192338.0
2021-12-20 09:30:00,272.15,272.15,267.0,270.13,24630.0,272.15,272.15,267.0,270.13,24630.0
2021-12-20 10:00:00,270.06,271.39,267.55,269.29,85859.0,270.06,271.39,267.55,269.29,85859.0
2021-12-20 11:00:00,269.62,270.43,268.49,270.26,43288.0,269.62,270.43,268.49,270.26,43288.0
2021-12-20 12:00:00,270.16,270.45,268.09,268.38,47126.0,270.16,270.45,268.09,268.38,47126.0
2021-12-20 13:00:00,268.4,271.0,267.14,269.51,40471.0,268.4,271.0,267.14,269.51,40471.0
2021-12-20 14:00:00,269.46,270.92,269.4,270.23,26334.0,269.46,270.92,269.4,270.23,26334.0
2021-12-20 15:00:00,270.22,272.56,269.82,271.38,139882.0,270.22,272.56,269.82,271.38,139882.0
2021-12-21 09:30:00,274.12,278.1,273.66,275.54,57360.0,274.12,278.1,273.66,275.54,57360.0
2021-12-21 10:00:00,275.92,278.15,275.09,276.81,61124.0,275.92,278.15,275.09,276.81,61124.0
2021-12-21 11:00:00,276.26,279.19,275.95,279.04,30878.0,276.26,279.19,275.95,279.04,30878.0
2021-12-21 12:00:00,279.34,280.64,279.13,280.47,13072.0,279.34,280.64,279.13,280.47,13072.0
2021-12-21 13:00:00,280.6,280.88,278.61,279.06,60770.0,280.6,280.88,278.61,279.06,60770.0
2021-12-21 14:00:00,279.07,281.72,279.01,281.58,72196.0,279.07,281.72,279.01,281.58,72196.0
2021-12-21 15:00:00,281.17,282.55,279.83,282.44,100844.0,281.17,282.55,279.83,282.44,100844.0
2021-12-22 09:30:00,281.33,284.16,280.02,284.06,98129.0,281.33,284.16,280.02,284.06,98129.0
2021-12-22 10:00:00,283.68,285.41,282.81,284.01,56223.0,283.68,285.41,282.81,284.01,56223.0
2021-12-22 11:00:00,284.23,284.23,282.5,283.61,144541.0,284.23,284.23,282.5,283.61,144541.0
2021-12-22 12:00:00,283.56,284.58,281.94,283.97,38377.0,283.56,284.58,281.94,283.97,38377.0
2021-12-22 13:00:00,284.19,285.35,283.82,284.82,70039.0,284.19,285.35,283.82,284.82,70039.0
2021-12-22 14:00:00,284.81,285.51,283.76,285.13,53635.0,284.81,285.51,283.76,285.13,53635.0
2021-12-22 15:00:00,284.57,286.18,284.32,286.18,57340.0,284.57,286.18,284.32,286.18,57340.0
2021-12-23 09:30:00,286.8,288.27,283.59,286.26,58454.0,286.8,288.27,283.59,286.26,58454.0
2021-12-23 10:00:00,285.72,286.01,284.28,285.66,99701.0,285.72,286.01,284.28,285.66,99701.0
2021-12-23 11:00:00,285.5,286.78,284.82,286.55,10375.0,285.5,286.78,284.82,286.55,10375.0
2021-12-23 12:00:00,286.36,287.9,286.19,287.71,23281.0,286.36,287.9,286.19,287.71,23281.0
2021-12-23 13:00:00,287.69,288.02,287.03,288.02,9017.0,287.69,288.02,287.03,288.02,9017.0
2021-12-23 14:00:00,287.96,289.16,287.42,288.01,42566.0,287.96,289.16,287.42,288.01,42566.0
2021-12-23 15:00:00,287.85,289.15,287.09,287.1,82176.0,287.85,289.15,287.09,287.1,82176.0
2021-12-27 09:30:00,287.2,289.13,285.4,286.79,30849.0,287.2,289.13,285.4,286.79,30849.0
2021-12-27 10:00:00,287.13,288.58,286.13,288.22,27108.0,287.13,288.58,286.13,288.22,27108.0
2021-12-27 11:00:00,288.37,289.19,287.52,288.07,11104.0,288.37,289.19,287.52,288.07,11104.0
2021-12-27 12:00:00,287.95,288.17,287.02,287.15,14474.0,287.95,288.17,287.02,287.15,14474.0
2021-12-27 13:00:00,287.0,287.53,286.67,287.37,7933.0,287.0,287.53,286.67,287.37,7933.0
2021-12-27 14:00:00,287.13,289.46,287.13,289.14,12305.0,287.13,289.46,287.13,289.14,12305.0
2021-12-27 15:00:00,288.69,289.3,287.49,289.29,51832.0,288.69,289.3,287.49,289.29,51832.0
2021-12-28 09:30:00,287.73,291.13,287.73,290.54,25524.0,287.73,291.13,287.73,290.54,25524.0
2021-12-28 10:00:00,290.54,291.92,289.2,290.97,28091.0,290.54,291.92,289.2,290.97,28091.0
2021-12-28 11:00:00,290.92,290.92,288.62,289.8,20591.0,290.92,290.92,288.62,289.8,20591.0
2021-12-28 12:00:00,289.63,289.86,287.98,289.67,32340.0,289.63,289.86,287.98,289.67,32340.0
2021-12-28 13:00:00,289.53,290.12,288.86,289.23,11508.0,289.53,290.12,288.86,289.23,11508.0
2021-12-28 14:00:00,289.18,289.52,288.72,289.03,22509.0,289.18,289.52,288.72,289.03,22509.0
2021-12-28 15:00:00,289.0,289.85,288.86,289.84,70861.0,289.0,289.85,288.86,289.84,70861.0
2021-12-29 09:30:00,289.87,292.64,288.3,290.83,9777.0,289.87,292.64,288.3,290.83,9777.0
2021-12-29 10:00:00,291.48,292.4,290.7,291.85,22496.0,291.48,292.4,290.7,291.85,22496.0
2021-12-29 11:00:00,291.45,292.96,291.3,291.98,7963.0,291.45,292.96,291.3,291.98,7963.0
2021-12-29 12:00:00,291.87,292.78,291.87,292.46,6998.0,291.87,292.78,291.87,292.46,6998.0
2021-12-29 13:00:00,292.04,293.07,292.04,292.77,13851.0,292.04,293.07,292.04,292.77,13851.0
2021-12-29 14:00:00,292.66,292.67,291.27,292.0,6004.0,292.66,292.67,291.27,292.0,6004.0
2021-12-29 15:00:00,291.82,292.19,291.45,292.04,42572.0,291.82,292.19,291.45,292.04,42572.0
2021-12-30 09:30:00,290.77,294.55,290.56,294.51,18645.0,290.77,294.55,290.56,294.51,18645.0
2021-12-30 10:00:00,294.73,295.3,292.89,292.89,40236.0,294.73,295.3,292.89,292.89,40236.0
2021-12-30 11:00:00,292.91,293.59,291.87,293.11,29582.0,292.91,293.59,291.87,293.11,29582.0
2021-12-30 12:00:00,293.19,293.51,292.08,293.23,14642.0,293.19,293.51,292.08,293.23,14642.0
2021-12-30 13:00:00,293.15,294.01,292.89,293.98,6608.0,293.15,294.01,292.89,293.98,6608.0
2021-12-30 14:00:00,293.67,293.67,292.77,292.96,9102.0,293.67,293.67,292.77,292.96,9102.0
2021-12-30 15:00:00,292.83,293.53,291.66,293.23,50051.0,292.83,293.53,291.66,293.23,50051.0
2021-12-31 09:30:00,294.12,294.12,291.29,291.99,12103.0,294.12,294.12,291.29,291.99,12103.0
2021-12-31 10:00:00,291.27,292.91,290.46,291.16,15455.0,291.27,292.91,290.46,291.16,15455.0
2021-12-31 11:00:00,291.31,292.48,291.17,291.39,6090.0,291.31,292.48,291.17,291.39,6090.0
2021-12-31 12:00:00,291.08,292.17,291.08,292.1,7214.0,291.08,292.17,291.08,292.1,7214.0
2021-12-31 13:00:00,291.93,292.37,291.76,292.37,5348.0,291.93,292.37,291.76,292.37,5348.0
2021-12-31 14:00:00,292.61,292.62,291.16,291.31,12354.0,292.61,292.62,291.16,291.31,12354.0
2021-12-31 15:00:00,291.4,292.81,290.66,291.5,43440.0,291.4,292.81,290.66,291.5,43440.0
2022-01-03 09:30:00,289.41,292.21,288.57,290.1,24055.0,289.41,292.21,288.57,290.1,24055.0
2022-01-03 10:00:00,290.61,292.96,288.88,289.5,59447.0,290.61,292.96,288.88,289.5,59447.0
2022-01-03 11:00:00,289.51,291.62,288.0,289.64,138042.0,289.51,291.62,288.0,289.64,138042.0
2022-01-03 12:00:00,289.47,291.99,289.12,291.48,17540.0,289.47,291.99,289.12,291.48,17540.0
2022-01-03 13:00:00,291.15,291.43,289.56,290.65,29957.0,291.15,291.43,289.56,290.65,29957.0
2022-01-03 14:00:00,290.92,291.08,288.85,289.47,22125.0,290.92,291.08,288.85,289.47,22125.0
2022-01-03 15:00:00,289.34,290.14,288.62,288.75,79359.0,289.34,290.14,288.62,288.75,79359.0
2022-01-04 09:30:00,289.0,291.26,287.37,287.38,23968.0,289.0,291.26,287.37,287.38,23968.0
2022-01-04 10:00:00,287.88,288.18,284.49,285.0,46014.0,287.88,288.18,284.49,285.0,46014.0
2022-01-04 11:00:00,284.73,286.55,284.08,286.43,37568.0,284.73,286.55,284.08,286.43,37568.0
2022-01-04 12:00:00,286.39,286.39,284.7,285.85,41559.0,286.39,286.39,284.7,285.85,41559.0
2022-01-04 13:00:00,285.8,287.28,284.71,284.84,36166.0,285.8,287.28,284.71,284.84,36166.0
2022-01-04 14:00:00,284.93,285.86,284.72,285.61,24390.0,284.93,285.86,284.72,285.61,24390.0
2022-01-04 15:00:00,285.51,287.29,284.65,284.74,75428.0,285.51,287.29,284.65,284.74,75428.0
2022-01-05 09:30:00,283.56,285.77,280.94,281.01,17267.0,283.56,285.77,280.94,281.01,17267.0
2022-01-05 10:00:00,280.53,282.66,277.76,281.95,117502.0,280.53,282.66,277.76,281.95,117502.0
2022-01-05 11:00:00,281.94,286.3,281.9,284.94,23207.0,281.94,286.3,281.9,284.94,23207.0
2022-01-05 12:00:00,284.87,285.43,282.79,283.07,11838.0,284.87,285.43,282.79,283.07,11838.0
2022-01-05 13:00:00,282.94,283.49,281.89,282.44,9676.0,282.94,283.49,281.89,282.44,9676.0
2022-01-05 14:00:00,282.47,282.51,278.02,278.16,46841.0,282.47,282.51,278.02,278.16,46841.0
2022-01-05 15:00:00,278.06,278.11,274.18,274.18,139030.0,278.06,278.11,274.18,274.18,139030.0
2022-01-06 09:30:00,271.41,276.35,269.04,270.12,20278.0,271.41,276.35,269.04,270.12,20278.0
2022-01-06 10:00:00,269.92,273.3,267.38,271.55,65496.0,269.92,273.3,267.38,271.55,65496.0
2022-01-06 11:00:00,271.55,272.92,269.83,271.88,35905.0,271.55,272.92,269.83,271.88,35905.0
2022-01-06 12:00:00,271.6,273.43,271.52,272.81,15192.0,271.6,273.43,271.52,272.81,15192.0
2022-01-06 13:00:00,272.68,272.83,269.5,270.87,27724.0,272.68,272.83,269.5,270.87,27724.0
2022-01-06 14:00:00,270.91,272.29,270.05,271.02,22184.0,270.91,272.29,270.05,271.02,22184.0
2022-01-06 15:00:00,270.93,270.94,268.68,268.69,82901.0,270.93,270.94,268.68,268.69,82901.0
2022-01-07 09:30:00,265.62,266.35,262.46,263.41,74601.0,265.62,266.35,262.46,263.41,74601.0
2022-01-07 10:00:00,263.02,263.87,258.01,258.4,78586.0,263.02,263.87,258.01,258.4,78586.0
2022-01-07 11:00:00,258.62,259.78,253.72,254.21,275890.0,258.62,259.78,253.72,254.21,275890.0
2022-01-07 12:00:00,254.21,254.53,251.48,254.53,178920.0,254.21,254.53,251.48,254.53,178920.0
2022-01-07 13:00:00,254.28,256.0,252.74,254.62,101224.0,254.28,256.0,252.74,254.62,101224.0
2022-01-07 14:00:00,254.83,255.35,253.4,254.92,38527.0,254.83,255.35,253.4,254.92,38527.0
2022-01-07 15:00:00,254.92,255.05,251.38,253.49,241262.0,254.92,255.05,251.38,253.49,241262.0
2022-01-10 09:30:00,250.69,252.62,240.49,241.13,263010.0,250.69,252.62,240.49,241.13,263010.0
2022-01-10 10:00:00,241.13,242.23,234.51,235.81,485610.0,241.13,242.23,234.51,235.81,485610.0
2022-01-10 11:00:00,235.81,240.74,233.66,239.94,409946.0,235.81,240.74,233.66,239.94,409946.0
2022-01-10 12:00:00,239.94,243.24,239.29,242.18,455185.0,239.94,243.24,239.29,242.18,455185.0
2022-01-10 13:00:00,242.35,244.49,241.39,244.03,67559.0,242.35,244.49,241.39,244.03,67559.0
2022-01-10 14:00:00,243.95,244.4,242.97,243.65,65376.0,243.95,244.4,242.97,243.65,65376.0
2022-01-10 15:00:00,243.77,247.18,242.25,246.89,266788.0,243.77,247.18,242.25,246.89,266788.0
2022-01-11 09:30:00,246.61,248.87,242.23,243.18,55168.0,246.61,248.87,242.23,243.18,55168.0
2022-01-11 10:00:00,243.3,248.15,243.25,244.73,82403.0,243.3,248.15,243.25,244.73,82403.0
2022-01-11 11:00:00,245.06,251.02,244.63,250.75,38837.0,245.06,251.02,244.63,250.75,38837.0
2022-01-11 12:00:00,250.51,250.85,247.19,247.36,36851.0,250.51,250.85,247.19,247.36,36851.0
2022-01-11 13:00:00,247.22,248.53,246.27,248.18,88120.0,247.22,248.53,246.27,248.18,88120.0
2022-01-11 14:00:00,248.2,249.38,247.78,248.89,37867.0,248.2,249.38,247.78,248.89,37867.0
2022-01-11 15:00:00,248.95,249.21,246.8,247.63,134370.0,248.95,249.21,246.8,247.63,134370.0
2022-01-12 09:30:00,247.6,252.0,247.6,251.52,24765.0,247.6,252.0,247.6,251.52,24765.0
2022-01-12 10:00:00,251.54,251.99,244.73,245.09,154953.0,251.54,251.99,244.73,245.09,154953.0
2022-01-12 11:00:00,245.04,245.73,242.15,245.15,97227.0,245.04,245.73,242.15,245.15,97227.0
2022-01-12 12:00:00,245.15,246.45,243.8,245.75,27439.0,245.15,246.45,243.8,245.75,27439.0
2022-01-12 13:00:00,245.65,247.63,245.53,247.04,24172.0,245.65,247.63,245.53,247.04,24172.0
2022-01-12 14:00:00,247.02,247.89,246.24,246.48,28602.0,247.02,247.89,246.24,246.48,28602.0
2022-01-12 15:00:00,246.43,246.43,244.81,245.44,106578.0,246.43,246.43,244.81,245.44,106578.0
2022-01-13 09:30:00,245.92,249.25,245.21,245.77,19944.0,245.92,249.25,245.21,245.77,19944.0
2022-01-13 10:00:00,245.58,246.47,240.36,241.44,64955.0,245.58,246.47,240.36,241.44,64955.0
2022-01-13 11:00:00,241.55,244.56,240.01,244.53,37002.0,241.55,244.56,240.01,244.53,37002.0
2022-01-13 12:00:00,244.08,244.56,241.94,242.88,39008.0,244.08,244.56,241.94,242.88,39008.0
2022-01-13 13:00:00,242.69,243.87,241.45,243.87,16348.0,242.69,243.87,241.45,243.87,16348.0
2022-01-13 14:00:00,243.7,243.85,241.01,241.82,23992.0,243.7,243.85,241.01,241.82,23992.0
2022-01-13 15:00:00,241.88,241.88,238.33,239.38,229118.0,241.88,241.88,238.33,239.38,229118.0
2022-01-14 09:30:00,236.08,236.37,232.7,232.7,108334.0,236.08,236.37,232.7,232.7,108334.0
2022-01-14 10:00:00,233.23,233.6,228.22,229.36,249617.0,233.23,233.6,228.22,229.36,249617.0
2022-01-14 11:00:00,229.36,229.76,225.63,225.63,69630.0,229.36,229.76,225.63,225.63,69630.0
2022-01-14 12:00:00,225.63,226.99,224.67,226.01,103296.0,225.63,226.99,224.67,226.01,103296.0
2022-01-14 13:00:00,226.01,226.47,223.61,224.91,45853.0,226.01,226.47,223.61,224.91,45853.0
2022-01-14 14:00:00,224.94,227.42,222.75,227.09,57971.0,224.94,227.42,222.75,227.09,57971.0
2022-01-14 15:00:00,227.23,230.22,227.01,229.99,180549.0,227.23,230.22,227.01,229.99,180549.0
2022-01-18 09:30:00,224.6,226.44,218.8,223.0,175999.0,224.6,226.44,218.8,223.0,175999.0
2022-01-18 10:00:00,223.53,224.96,221.48,224.0,78281.0,223.53,224.96,221.48,224.0,78281.0
2022-01-18 11:00:00,223.83,224.69,221.47,222.0,110224.0,223.83,224.69,221.47,222.0,110224.0
2022-01-18 12:00:00,221.84,222.42,220.0,220.42,55765.0,221.84,222.42,220.0,220.42,55765.0
2022-01-18 13:00:00,220.23,220.25,217.64,218.52,90468.0,220.23,220.25,217.64,218.52,90468.0
2022-01-18 14:00:00,218.63,219.27,218.34,218.78,62027.0,218.63,219.27,218.34,218.78,62027.0
2022-01-18 15:00:00,218.74,219.22,217.93,219.2,243117.0,218.74,219.22,217.93,219.2,243117.0
2022-01-19 09:30:00,223.0,228.66,220.38,227.86,60766.0,223.0,228.66,220.38,227.86,60766.0
2022-01-19 10:00:00,227.92,229.6,224.5,225.39,160073.0,227.92,229.6,224.5,225.39,160073.0
2022-01-19 11:00:00,225.39,226.82,223.83,224.36,67725.0,225.39,226.82,223.83,224.36,67725.0
2022-01-19 12:00:00,224.53,227.18,224.49,225.7,99936.0,224.53,227.18,224.49,225.7,99936.0
2022-01-19 13:00:00,225.05,226.39,224.01,225.44,173918.0,225.05,226.39,224.01,225.44,173918.0
2022-01-19 14:00:00,225.04,225.96,224.11,224.79,71686.0,225.04,225.96,224.11,224.79,71686.0
2022-01-19 15:00:00,224.82,225.81,223.91,224.0,206714.0,224.82,225.81,223.91,224.0,206714.0
2022-01-20 09:30:00,219.54,224.58,219.54,222.65,56762.0,219.54,224.58,219.54,222.65,56762.0
2022-01-20 10:00:00,222.33,224.51,222.18,223.23,192254.0,222.33,224.51,222.18,223.23,192254.0
2022-01-20 11:00:00,223.29,225.12,223.17,223.65,153993.0,223.29,225.12,223.17,223.65,153993.0
2022-01-20 12:00:00,223.53,224.74,218.84,219.38,126820.0,223.53,224.74,218.84,219.38,126820.0
2022-01-20 13:00:00,219.18,220.98,218.39,220.35,98233.0,219.18,220.98,218.39,220.35,98233.0
2022-01-20 14:00:00,220.49,221.32,218.22,218.62,118024.0,220.49,221.32,218.22,218.62,118024.0
2022-01-20 15:00:00,218.75,219.46,215.0,215.83,287138.0,218.75,219.46,215.0,215.83,287138.0
2022-01-21 09:30:00,214.5,214.5,210.23,211.59,84367.0,214.5,214.5,210.23,211.59,84367.0
2022-01-21 10:00:00,211.66,215.38,208.13,214.73,165959.0,211.66,215.38,208.13,214.73,165959.0
2022-01-21 11:00:00,214.99,216.96,214.06,216.29,43617.0,214.99,216.96,214.06,216.29,43617.0
2022-01-21 12:00:00,216.33,216.33,213.27,214.61,35717.0,216.33,216.33,213.27,214.61,35717.0
2022-01-21 13:00:00,215.07,215.86,213.1,214.45,93076.0,215.07,215.86,213.1,214.45,93076.0
2022-01-21 14:00:00,214.49,215.07,212.93,213.02,37604.0,214.49,215.07,212.93,213.02,37604.0
2022-01-21 15:00:00,213.0,214.85,212.42,213.86,191818.0,213.0,214.85,212.42,213.86,191818.0
2022-01-24 09:30:00,206.7,212.11,206.7,210.97,34360.0,206.7,212.11,206.7,210.97,34360.0
2022-01-24 10:00:00,211.4,218.2,210.67,216.8,149265.0,211.4,218.2,210.67,216.8,149265.0
2022-01-24 11:00:00,216.84,218.11,214.61,215.39,115511.0,216.84,218.11,214.61,215.39,115511.0
2022-01-24 12:00:00,215.4,217.15,213.52,216.67,224544.0,215.4,217.15,213.52,216.67,224544.0
2022-01-24 13:00:00,216.78,223.25,216.2,223.25,125820.0,216.78,223.25,216.2,223.25,125820.0
2022-01-24 14:00:00,223.39,225.39,220.69,224.09,75775.0,223.39,225.39,220.69,224.09,75775.0
2022-01-24 15:00:00,224.14,230.08,223.76,229.54,247933.0,224.14,230.08,223.76,229.54,247933.0
2022-01-25 09:30:00,226.39,229.49,225.08,228.62,71679.0,226.39,229.49,225.08,228.62,71679.0
2022-01-25 10:00:00,228.72,235.77,227.35,232.66,226404.0,228.72,235.77,227.35,232.66,226404.0
2022-01-25 11:00:00,232.58,236.65,231.65,234.15,145440.0,232.58,236.65,231.65,234.15,145440.0
2022-01-25 12:00:00,234.41,235.73,230.02,230.65,64818.0,234.41,235.73,230.02,230.65,64818.0
2022-01-25 13:00:00,230.69,233.84,229.22,233.79,63091.0,230.69,233.84,229.22,233.79,63091.0
2022-01-25 14:00:00,233.51,235.64,232.78,235.21,71371.0,233.51,235.64,232.78,235.21,71371.0
2022-01-25 15:00:00,235.34,235.43,231.13,231.65,278238.0,235.34,235.43,231.13,231.65,278238.0
2022-01-26 09:30:00,233.46,237.72,233.46,237.72,32977.0,233.46,237.72,233.46,237.72,32977.0
2022-01-26 10:00:00,237.66,239.0,233.15,233.89,104681.0,237.66,239.0,233.15,233.89,104681.0
2022-01-26 11:00:00,233.91,234.72,231.21,233.94,58573.0,233.91,234.72,231.21,233.94,58573.0
2022-01-26 12:00:00,233.91,235.58,232.5,235.42,31328.0,233.91,235.58,232.5,235.42,31328.0
2022-01-26 13:00:00,235.41,236.29,234.64,235.62,48900.0,235.41,236.29,234.64,235.62,48900.0
2022-01-26 14:00:00,235.63,237.63,231.02,232.14,123786.0,235.63,237.63,231.02,232.14,123786.0
2022-01-26 15:00:00,232.21,232.21,227.05,228.9,251468.0,232.21,232.21,227.05,228.9,251468.0
2022-01-27 09:30:00,233.87,237.1,230.02,231.09,31253.0,233.87,237.1,230.02,231.09,31253.0
2022-01-27 10:00:00,231.12,233.29,229.2,232.32,41011.0,231.12,233.29,229.2,232.32,41011.0
2022-01-27 11:00:00,232.66,234.61,230.08,230.77,59666.0,232.66,234.61,230.08,230.77,59666.0
2022-01-27 12:00:00,230.57,230.58,226.8,228.19,27732.0,230.57,230.58,226.8,228.19,27732.0
2022-01-27 13:00:00,228.25,228.68,224.91,226.89,37875.0,228.25,228.68,224.91,226.89,37875.0
2022-01-27 14:00:00,226.89,227.74,224.62,225.4,34122.0,226.89,227.74,224.62,225.4,34122.0
2022-01-27 15:00:00,225.54,226.48,223.55,224.38,89418.0,225.54,226.48,223.55,224.38,89418.0
2022-01-28 09:30:00,224.1,225.88,220.05,221.16,16160.0,224.1,225.88,220.05,221.16,16160.0
2022-01-28 10:00:00,221.53,223.65,218.0,223.65,53557.0,221.53,223.65,218.0,223.65,53557.0
2022-01-28 11:00:00,223.81,227.42,223.36,227.23,40384.0,223.81,227.42,223.36,227.23,40384.0
2022-01-28 12:00:00,227.23,227.25,223.98,224.83,22176.0,227.23,227.25,223.98,224.83,22176.0
2022-01-28 13:00:00,224.84,226.47,224.55,226.32,38270.0,224.84,226.47,224.55,226.32,38270.0
2022-01-28 14:00:00,226.35,227.74,224.5,227.74,133852.0,226.35,227.74,224.5,227.74,133852.0
2022-01-28 15:00:00,227.81,230.59,226.35,230.4,92196.0,227.81,230.59,226.35,230.4,92196.0
2022-01-31 09:30:00,229.31,231.34,227.38,230.14,16894.0,229.31,231.34,227.38,230.14,16894.0
2022-01-31 10:00:00,230.03,231.25,227.49,228.01,58983.0,230.03,231.25,227.49,228.01,58983.0
2022-01-31 11:00:00,228.02,233.58,228.01,233.57,33753.0,228.02,233.58,228.01,233.57,33753.0
2022-01-31 12:00:00,233.58,234.47,232.41,233.44,49104.0,233.58,234.47,232.41,233.44,49104.0
2022-01-31 13:00:00,233.23,234.47,233.01,233.6,20422.0,233.23,234.47,233.01,233.6,20422.0
2022-01-31 14:00:00,233.75,234.98,233.46,234.05,26700.0,233.75,234.98,233.46,234.05,26700.0
2022-01-31 15:00:00,234.24,237.21,233.1,236.9,134550.0,234.24,237.21,233.1,236.9,134550.0
2022-02-01 09:30:00,237.41,243.94,237.41,238.14,45363.0,237.41,243.94,237.41,238.14,45363.0
2022-02-01 10:00:00,238.13,239.66,236.01,238.1,86966.0,238.13,239.66,236.01,238.1,86966.0
2022-02-01 11:00:00,237.87,239.18,237.2,238.5,19593.0,237.87,239.18,237.2,238.5,19593.0
2022-02-01 12:00:00,238.11,238.4,236.34,237.31,12408.0,238.11,238.4,236.34,237.31,12408.0
2022-02-01 13:00:00,237.51,237.52,235.45,236.4,13044.0,237.51,237.52,235.45,236.4,13044.0
2022-02-01 14:00:00,236.45,237.04,235.66,236.41,10588.0,236.45,237.04,235.66,236.41,10588.0
2022-02-01 15:00:00,236.5,238.39,235.45,238.38,86947.0,236.5,238.39,235.45,238.38,86947.0
2022-02-02 09:30:00,239.64,240.0,231.45,232.59,68744.0,239.64,240.0,231.45,232.59,68744.0
2022-02-02 10:00:00,232.58,234.3,231.31,233.27,80899.0,232.58,234.3,231.31,233.27,80899.0
2022-02-02 11:00:00,233.28,233.43,229.51,230.48,39123.0,233.28,233.43,229.51,230.48,39123.0
2022-02-02 12:00:00,230.49,231.79,229.51,231.7,68748.0,230.49,231.79,229.51,231.7,68748.0
2022-02-02 13:00:00,231.93,232.24,231.14,231.84,20066.0,231.93,232.24,231.14,231.84,20066.0
2022-02-02 14:00:00,231.74,232.33,230.5,231.34,32258.0,231.74,232.33,230.5,231.34,32258.0
2022-02-02 15:00:00,231.02,232.17,230.16,230.99,120812.0,231.02,232.17,230.16,230.99,120812.0
2022-02-03 09:30:00,228.82,230.36,225.67,226.31,24928.0,228.82,230.36,225.67,226.31,24928.0
2022-02-03 10:00:00,225.93,229.24,225.0,229.24,48901.0,225.93,229.24,225.0,229.24,48901.0
2022-02-03 11:00:00,229.66,230.74,228.84,229.2,45612.0,229.66,230.74,228.84,229.2,45612.0
2022-02-03 12:00:00,228.95,231.92,228.22,231.45,124277.0,228.95,231.92,228.22,231.45,124277.0
2022-02-03 13:00:00,231.37,233.6,231.01,232.99,54244.0,231.37,233.6,231.01,232.99,54244.0
2022-02-03 14:00:00,233.2,233.9,231.98,231.98,183702.0,233.2,233.9,231.98,231.98,183702.0
2022-02-03 15:00:00,232.4,232.64,228.37,229.0,127516.0,232.4,232.64,228.37,229.0,127516.0
2022-02-04 09:30:00,226.79,229.05,225.24,226.25,13978.0,226.79,229.05,225.24,226.25,13978.0
2022-02-04 10:00:00,226.54,227.85,222.45,222.45,39968.0,226.54,227.85,222.45,222.45,39968.0
2022-02-04 11:00:00,222.27,222.92,219.42,221.74,64714.0,222.27,222.92,219.42,221.74,64714.0
2022-02-04 12:00:00,221.45,222.16,220.73,221.84,27849.0,221.45,222.16,220.73,221.84,27849.0
2022-02-04 13:00:00,221.79,224.32,221.79,223.96,35865.0,221.79,224.32,221.79,223.96,35865.0
2022-02-04 14:00:00,223.78,224.34,223.14,223.43,31794.0,223.78,224.34,223.14,223.43,31794.0
2022-02-04 15:00:00,223.68,225.19,222.7,223.13,129124.0,223.68,225.19,222.7,223.13,129124.0
2022-02-07 09:30:00,223.33,226.4,222.87,224.39,11726.0,223.33,226.4,222.87,224.39,11726.0
2022-02-07 10:00:00,223.75,223.75,221.24,222.14,21276.0,223.75,223.75,221.24,222.14,21276.0
2022-02-07 11:00:00,222.36,222.37,219.02,221.16,90452.0,222.36,222.37,219.02,221.16,90452.0
2022-02-07 12:00:00,221.05,222.16,220.04,221.87,20331.0,221.05,222.16,220.04,221.87,20331.0
2022-02-07 13:00:00,221.89,224.15,221.69,224.13,23489.0,221.89,224.15,221.69,224.13,23489.0
2022-02-07 14:00:00,224.06,224.82,223.75,224.36,27159.0,224.06,224.82,223.75,224.36,27159.0
2022-02-07 15:00:00,224.44,225.63,221.82,222.65,80872.0,224.44,225.63,221.82,222.65,80872.0
2022-02-08 09:30:00,222.31,223.63,220.79,223.32,43993.0,222.31,223.63,220.79,223.32,43993.0
2022-02-08 10:00:00,223.01,227.16,222.27,227.16,54816.0,223.01,227.16,222.27,227.16,54816.0
2022-02-08 11:00:00,227.2,229.09,227.2,229.08,12094.0,227.2,229.09,227.2,229.08,12094.0
2022-02-08 12:00:00,229.11,229.85,228.29,229.14,9448.0,229.11,229.85,228.29,229.14,9448.0
2022-02-08 13:00:00,228.85,228.97,227.22,227.57,15339.0,228.85,228.97,227.22,227.57,15339.0
2022-02-08 14:00:00,227.66,227.85,225.8,226.28,24185.0,227.66,227.85,225.8,226.28,24185.0
2022-02-08 15:00:00,226.26,228.5,225.71,228.1,65447.0,226.26,228.5,225.71,228.1,65447.0
2022-02-09 09:30:00,231.47,234.26,230.89,233.34,26518.0,231.47,234.26,230.89,233.34,26518.0
2022-02-09 10:00:00,233.36,234.84,232.53,234.31,27401.0,233.36,234.84,232.53,234.31,27401.0
2022-02-09 11:00:00,234.6,235.25,233.84,235.09,31937.0,234.6,235.25,233.84,235.09,31937.0
2022-02-09 12:00:00,235.18,235.35,233.75,234.39,42492.0,235.18,235.35,233.75,234.39,42492.0
2022-02-09 13:00:00,234.18,234.53,232.81,233.24,105810.0,234.18,234.53,232.81,233.24,105810.0
2022-02-09 14:00:00,233.27,233.46,232.19,232.42,14851.0,233.27,233.46,232.19,232.42,14851.0
2022-02-09 15:00:00,232.34,233.11,231.22,233.1,71286.0,232.34,233.11,231.22,233.1,71286.0
2022-02-10 09:30:00,230.79,236.24,230.79,235.68,20750.0,230.79,236.24,230.79,235.68,20750.0
2022-02-10 10:00:00,235.69,240.78,235.13,239.35,53110.0,235.69,240.78,235.13,239.35,53110.0
2022-02-10 11:00:00,239.12,241.84,238.91,241.77,64668.0,239.12,241.84,238.91,241.77,64668.0
2022-02-10 12:00:00,241.7,242.23,240.1,240.67,35652.0,241.7,242.23,240.1,240.67,35652.0
2022-02-10 13:00:00,241.19,241.45,237.49,239.2,39981.0,241.19,241.45,237.49,239.2,39981.0
2022-02-10 14:00:00,239.24,239.24,234.95,235.11,26675.0,239.24,239.24,234.95,235.11,26675.0
2022-02-10 15:00:00,235.08,236.47,233.3,234.58,83297.0,235.08,236.47,233.3,234.58,83297.0
2022-02-11 09:30:00,235.8,236.58,232.7,232.7,10892.0,235.8,236.58,232.7,232.7,10892.0
2022-02-11 10:00:00,232.22,235.11,231.99,233.97,40780.0,232.22,235.11,231.99,233.97,40780.0
2022-02-11 11:00:00,234.04,234.98,232.32,233.61,33557.0,234.04,234.98,232.32,233.61,33557.0
2022-02-11 12:00:00,233.6,235.05,233.09,233.34,34627.0,233.6,235.05,233.09,233.34,34627.0
2022-02-11 13:00:00,233.34,233.71,228.04,228.32,41399.0,233.34,233.71,228.04,228.32,41399.0
2022-02-11 14:00:00,228.19,230.89,227.23,228.41,44559.0,228.19,230.89,227.23,228.41,44559.0
2022-02-11 15:00:00,228.41,231.31,227.25,229.81,134572.0,228.41,231.31,227.25,229.81,134572.0
2022-02-14 09:30:00,230.64,233.12,227.5,232.46,18222.0,230.64,233.12,227.5,232.46,18222.0
2022-02-14 10:00:00,231.92,231.93,228.43,228.52,24749.0,231.92,231.93,228.43,228.52,24749.0
2022-02-14 11:00:00,228.84,230.74,228.32,228.79,29321.0,228.84,230.74,228.32,228.79,29321.0
2022-02-14 12:00:00,228.8,229.44,227.12,227.24,31164.0,228.8,229.44,227.12,227.24,31164.0
2022-02-14 13:00:00,227.2,227.99,224.12,225.1,19534.0,227.2,227.99,224.12,225.1,19534.0
2022-02-14 14:00:00,225.08,227.32,224.1,225.72,32741.0,225.08,227.32,224.1,225.72,32741.0
2022-02-14 15:00:00,225.7,225.72,223.98,224.66,115433.0,225.7,225.72,223.98,224.66,115433.0
2022-02-15 09:30:00,226.37,229.4,225.42,227.25,34237.0,226.37,229.4,225.42,227.25,34237.0
2022-02-15 10:00:00,227.36,229.76,225.92,228.49,44387.0,227.36,229.76,225.92,228.49,44387.0
2022-02-15 11:00:00,228.32,229.7,227.91,229.41,63785.0,228.32,229.7,227.91,229.41,63785.0
2022-02-15 12:00:00,229.59,230.11,227.43,228.74,29676.0,229.59,230.11,227.43,228.74,29676.0
2022-02-15 13:00:00,228.45,230.32,228.45,229.8,27671.0,228.45,230.32,228.45,229.8,27671.0
2022-02-15 14:00:00,229.8,229.89,228.56,229.41,31269.0,229.8,229.89,228.56,229.41,31269.0
2022-02-15 15:00:00,229.57,232.45,229.57,232.01,86494.0,229.57,232.45,229.57,232.01,86494.0
2022-02-16 09:30:00,230.0,232.52,226.08,228.3,10250.0,230.0,232.52,226.08,228.3,10250.0
2022-02-16 10:00:00,228.54,229.29,226.32,227.9,58110.0,228.54,229.29,226.32,227.9,58110.0
2022-02-16 11:00:00,227.65,229.31,227.34,228.46,15435.0,227.65,229.31,227.34,228.46,15435.0
2022-02-16 12:00:00,228.08,228.72,226.38,227.64,20927.0,228.08,228.72,226.38,227.64,20927.0
2022-02-16 13:00:00,227.32,227.66,226.57,226.9,10510.0,227.32,227.66,226.57,226.9,10510.0
2022-02-16 14:00:00,226.91,228.92,226.54,228.74,27940.0,226.91,228.92,226.54,228.74,27940.0
2022-02-16 15:00:00,228.61,230.16,228.25,229.19,52017.0,228.61,230.16,228.25,229.19,52017.0
2022-02-17 09:30:00,225.81,228.14,224.0,225.3,13444.0,225.81,228.14,224.0,225.3,13444.0
2022-02-17 10:00:00,224.64,225.64,222.31,222.97,37251.0,224.64,225.64,222.31,222.97,37251.0
2022-02-17 11:00:00,222.69,223.14,220.96,221.33,59281.0,222.69,223.14,220.96,221.33,59281.0
2022-02-17 12:00:00,221.33,221.39,218.51,218.96,55079.0,221.33,221.39,218.51,218.96,55079.0
2022-02-17 13:00:00,218.96,219.38,217.25,218.42,42856.0,218.96,219.38,217.25,218.42,42856.0
2022-02-17 14:00:00,218.2,218.28,215.79,216.07,24932.0,218.2,218.28,215.79,216.07,24932.0
2022-02-17 15:00:00,216.16,218.0,215.36,217.52,112231.0,216.16,218.0,215.36,217.52,112231.0
2022-02-18 09:30:00,218.39,221.72,217.95,220.77,14857.0,218.39,221.72,217.95,220.77,14857.0
2022-02-18 10:00:00,222.37,222.43,219.28,219.99,15263.0,222.37,222.43,219.28,219.99,15263.0
2022-02-18 11:00:00,219.78,221.01,218.75,220.46,20284.0,219.78,221.01,218.75,220.46,20284.0
2022-02-18 12:00:00,220.98,222.49,220.42,220.77,21949.0,220.98,222.49,220.42,220.77,21949.0
2022-02-18 13:00:00,220.69,222.22,220.0,221.84,18884.0,220.69,222.22,220.0,221.84,18884.0
2022-02-18 14:00:00,221.7,224.17,221.19,223.66,20075.0,221.7,224.17,221.19,223.66,20075.0
2022-02-18 15:00:00,223.66,223.87,220.97,220.97,115345.0,223.66,223.87,220.97,220.97,115345.0
2022-02-22 09:30:00,223.78,225.0,218.06,223.26,29621.0,223.78,225.0,218.06,223.26,29621.0
2022-02-22 10:00:00,223.81,230.93,222.62,228.76,172347.0,223.81,230.93,222.62,228.76,172347.0
2022-02-22 11:00:00,228.82,229.16,224.27,225.6,57420.0,228.82,229.16,224.27,225.6,57420.0
2022-02-22 12:00:00,225.42,226.28,223.69,224.58,23279.0,225.42,226.28,223.69,224.58,23279.0
2022-02-22 13:00:00,224.47,225.05,220.47,221.28,35799.0,224.47,225.05,220.47,221.28,35799.0
2022-02-22 14:00:00,220.95,222.54,219.71,222.05,44418.0,220.95,222.54,219.71,222.05,44418.0
2022-02-22 15:00:00,222.08,223.6,219.41,220.78,190026.0,222.08,223.6,219.41,220.78,190026.0
2022-02-23 09:30:00,212.8,218.26,212.21,217.78,54823.0,212.8,218.26,212.21,217.78,54823.0
2022-02-23 10:00:00,218.19,218.19,211.06,212.03,147182.0,218.19,218.19,211.06,212.03,147182.0
2022-02-23 11:00:00,212.02,218.69,209.34,216.11,249038.0,212.02,218.69,209.34,216.11,249038.0
2022-02-23 12:00:00,216.22,218.21,213.38,213.65,41577.0,216.22,218.21,213.38,213.65,41577.0
2022-02-23 13:00:00,213.78,213.92,211.71,212.07,52275.0,213.78,213.92,211.71,212.07,52275.0
2022-02-23 14:00:00,212.01,212.1,209.14,210.45,81860.0,212.01,212.1,209.14,210.45,81860.0
2022-02-23 15:00:00,210.45,211.59,209.43,210.16,99354.0,210.45,211.59,209.43,210.16,99354.0
2022-02-24 09:30:00,205.0,211.82,204.95,210.25,59200.0,205.0,211.82,204.95,210.25,59200.0
2022-02-24 10:00:00,210.38,211.88,207.03,210.12,50110.0,210.38,211.88,207.03,210.12,50110.0
2022-02-24 11:00:00,210.11,210.68,207.01,209.17,77801.0,210.11,210.68,207.01,209.17,77801.0
2022-02-24 12:00:00,209.0,210.15,207.7,208.51,68339.0,209.0,210.15,207.7,208.51,68339.0
2022-02-24 13:00:00,208.21,210.23,207.64,208.91,243953.0,208.21,210.23,207.64,208.91,243953.0
2022-02-24 14:00:00,208.89,216.58,208.3,216.58,72323.0,208.89,216.58,208.3,216.58,72323.0
2022-02-24 15:00:00,216.32,219.23,216.32,218.11,97527.0,216.32,219.23,216.32,218.11,97527.0
2022-02-25 09:30:00,215.74,218.45,214.86,214.93,17177.0,215.74,218.45,214.86,214.93,17177.0
2022-02-25 10:00:00,215.29,221.24,214.77,220.77,34139.0,215.29,221.24,214.77,220.77,34139.0
2022-02-25 11:00:00,220.49,222.66,219.08,222.37,31833.0,220.49,222.66,219.08,222.37,31833.0
2022-02-25 12:00:00,222.64,223.11,221.41,222.37,22694.0,222.64,223.11,221.41,222.37,22694.0
2022-02-25 13:00:00,222.56,224.87,221.87,223.51,30488.0,222.56,224.87,221.87,223.51,30488.0
2022-02-25 14:00:00,223.71,224.95,222.99,224.48,34575.0,223.71,224.95,222.99,224.48,34575.0
2022-02-25 15:00:00,224.48,226.35,224.28,225.32,102195.0,224.48,226.35,224.28,225.32,102195.0
2022-02-28 09:30:00,222.0,224.49,220.26,224.48,44021.0,222.0,224.49,220.26,224.48,44021.0
2022-02-28 10:00:00,223.95,224.49,220.73,223.84,39521.0,223.95,224.49,220.73,223.84,39521.0
2022-02-28 11:00:00,223.7,225.46,223.49,224.56,37722.0,223.7,225.46,223.49,224.56,37722.0
2022-02-28 12:00:00,224.79,224.79,221.59,222.93,30527.0,224.79,224.79,221.59,222.93,30527.0
2022-02-28 13:00:00,223.61,224.48,222.97,224.06,26891.0,223.61,224.48,222.97,224.06,26891.0
2022-02-28 14:00:00,224.08,224.08,221.63,223.07,35194.0,224.08,224.08,221.63,223.07,35194.0
2022-02-28 15:00:00,223.03,226.09,221.59,225.72,139823.0,223.03,226.09,221.59,225.72,139823.0
2022-03-01 09:30:00,225.14,229.95,223.83,227.51,62466.0,225.14,229.95,223.83,227.51,62466.0
2022-03-01 10:00:00,228.62,232.07,225.36,227.28,71407.0,228.62,232.07,225.36,227.28,71407.0
2022-03-01 11:00:00,227.27,229.6,225.53,225.87,29450.0,227.27,229.6,225.53,225.87,29450.0
2022-03-01 12:00:00,225.64,227.01,224.96,225.37,38527.0,225.64,227.01,224.96,225.37,38527.0
2022-03-01 13:00:00,225.56,226.22,221.25,223.12,54097.0,225.56,226.22,221.25,223.12,54097.0
2022-03-01 14:00:00,223.13,225.72,221.92,224.23,51635.0,223.13,225.72,221.92,224.23,51635.0
2022-03-01 15:00:00,224.05,225.9,222.31,224.05,92441.0,224.05,225.9,222.31,224.05,92441.0
2022-03-02 09:30:00,228.18,237.42,226.41,236.4,49843.0,228.18,237.42,226.41,236.4,49843.0
2022-03-02 10:00:00,236.25,237.89,234.51,235.85,111011.0,236.25,237.89,234.51,235.85,111011.0
2022-03-02 11:00:00,235.99,239.46,235.34,236.78,91472.0,235.99,239.46,235.34,236.78,91472.0
2022-03-02 12:00:00,236.69,237.74,235.78,236.11,54080.0,236.69,237.74,235.78,236.11,54080.0
2022-03-02 13:00:00,236.21,236.82,234.32,235.44,46275.0,236.21,236.82,234.32,235.44,46275.0
2022-03-02 14:00:00,235.75,236.27,233.44,233.72,91818.0,235.75,236.27,233.44,233.72,91818.0
2022-03-02 15:00:00,233.63,235.48,233.47,233.67,237576.0,233.63,235.48,233.47,233.67,237576.0
2022-03-03 09:30:00,206.69,209.99,191.36,208.87,763226.0,206.69,209.99,191.36,208.87,763226.0
2022-03-03 10:00:00,208.96,218.47,207.94,208.82,747751.0,208.96,218.47,207.94,208.82,747751.0
2022-03-03 11:00:00,208.73,213.64,206.86,209.36,131817.0,208.73,213.64,206.86,209.36,131817.0
2022-03-03 12:00:00,209.42,210.49,207.41,208.25,93285.0,209.42,210.49,207.41,208.25,93285.0
2022-03-03 13:00:00,208.07,208.75,203.41,205.34,270873.0,208.07,208.75,203.41,205.34,270873.0
2022-03-03 14:00:00,205.22,208.85,204.86,208.21,259699.0,205.22,208.85,204.86,208.21,259699.0
2022-03-03 15:00:00,208.05,208.49,202.21,203.06,427506.0,208.05,208.49,202.21,203.06,427506.0
2022-03-04 09:30:00,199.31,202.96,191.41,193.42,130753.0,199.31,202.96,191.41,193.42,130753.0
2022-03-04 10:00:00,194.05,194.05,185.38,185.5,208885.0,194.05,194.05,185.38,185.5,208885.0
2022-03-04 11:00:00,185.23,187.87,184.21,187.49,102815.0,185.23,187.87,184.21,187.49,102815.0
2022-03-04 12:00:00,187.41,190.55,186.62,187.21,79880.0,187.41,190.55,186.62,187.21,79880.0
2022-03-04 13:00:00,187.5,188.5,185.19,188.03,166645.0,187.5,188.5,185.19,188.03,166645.0
2022-03-04 14:00:00,187.96,188.18,185.84,186.1,80208.0,187.96,188.18,185.84,186.1,80208.0
2022-03-04 15:00:00,186.25,190.08,185.95,189.75,276030.0,186.25,190.08,185.95,189.75,276030.0
2022-03-07 09:30:00,189.88,189.88,185.4,185.87,85937.0,189.88,189.88,185.4,185.87,85937.0
2022-03-07 10:00:00,185.57,186.91,179.0,179.0,169429.0,185.57,186.91,179.0,179.0,169429.0
2022-03-07 11:00:00,179.01,181.86,177.07,177.45,313632.0,179.01,181.86,177.07,177.45,313632.0
2022-03-07 12:00:00,177.63,180.14,176.89,178.5,76000.0,177.63,180.14,176.89,178.5,76000.0
2022-03-07 13:00:00,178.34,178.62,175.61,175.61,71466.0,178.34,178.62,175.61,175.61,71466.0
2022-03-07 14:00:00,175.61,176.53,174.89,175.55,85670.0,175.61,176.53,174.89,175.55,85670.0
2022-03-07 15:00:00,175.78,176.11,173.1,173.31,204733.0,175.78,176.11,173.1,173.31,204733.0
2022-03-08 09:30:00,172.63,177.91,171.15,177.15,78535.0,172.63,177.91,171.15,177.15,78535.0
2022-03-08 10:00:00,176.83,179.53,174.0,176.41,167217.0,176.83,179.53,174.0,176.41,167217.0
2022-03-08 11:00:00,176.41,179.7,176.14,178.74,98063.0,176.41,179.7,176.14,178.74,98063.0
2022-03-08 12:00:00,178.68,186.57,178.68,185.7,90463.0,178.68,186.57,178.68,185.7,90463.0
2022-03-08 13:00:00,185.67,186.95,181.9,182.33,111262.0,185.67,186.95,181.9,182.33,111262.0
2022-03-08 14:00:00,182.08,183.61,180.0,183.01,45867.0,182.08,183.61,180.0,183.01,45867.0
2022-03-08 15:00:00,182.76,183.52,179.8,180.57,102086.0,182.76,183.52,179.8,180.57,102086.0
2022-03-09 09:30:00,187.22,190.55,186.82,189.45,100070.0,187.22,190.55,186.82,189.45,100070.0
2022-03-09 10:00:00,189.84,192.16,189.2,191.32,96085.0,189.84,192.16,189.2,191.32,96085.0
2022-03-09 11:00:00,191.37,191.87,189.44,189.85,75668.0,191.37,191.87,189.44,189.85,75668.0
2022-03-09 12:00:00,189.85,190.07,186.64,188.76,66902.0,189.85,190.07,186.64,188.76,66902.0
2022-03-09 13:00:00,188.62,190.66,188.35,188.35,49651.0,188.62,190.66,188.35,188.35,49651.0
2022-03-09 14:00:00,188.35,189.08,187.16,187.77,34812.0,188.35,189.08,187.16,187.77,34812.0
2022-03-09 15:00:00,187.79,188.58,185.74,185.78,162203.0,187.79,188.58,185.74,185.78,162203.0
2022-03-10 09:30:00,181.72,189.66,181.72,189.32,46745.0,181.72,189.66,181.72,189.32,46745.0
2022-03-10 10:00:00,189.65,192.6,187.07,187.43,82061.0,189.65,192.6,187.07,187.43,82061.0
2022-03-10 11:00:00,187.35,189.64,186.65,189.64,64940.0,187.35,189.64,186.65,189.64,64940.0
2022-03-10 12:00:00,189.9,191.04,189.04,190.46,58272.0,189.9,191.04,189.04,190.46,58272.0
2022-03-10 13:00:00,190.35,191.16,188.69,191.12,63203.0,190.35,191.16,188.69,191.12,63203.0
2022-03-10 14:00:00,190.93,195.14,190.74,194.95,58413.0,190.93,195.14,190.74,194.95,58413.0
2022-03-10 15:00:00,194.95,197.14,193.08,195.62,240686.0,194.95,197.14,193.08,195.62,240686.0
2022-03-11 09:30:00,197.34,200.1,196.15,197.99,58076.0,197.34,200.1,196.15,197.99,58076.0
2022-03-11 10:00:00,198.1,200.35,196.75,199.59,114328.0,198.1,200.35,196.75,199.59,114328.0
2022-03-11 11:00:00,199.6,199.9,195.55,195.6,160897.0,199.6,199.9,195.55,195.6,160897.0
2022-03-11 12:00:00,195.23,196.77,194.86,195.92,113995.0,195.23,196.77,194.86,195.92,113995.0
2022-03-11 13:00:00,195.53,198.57,195.53,197.31,81907.0,195.53,198.57,195.53,197.31,81907.0
2022-03-11 14:00:00,197.08,197.76,196.41,197.11,50803.0,197.08,197.76,196.41,197.11,50803.0
2022-03-11 15:00:00,197.01,197.28,194.44,197.0,342713.0,197.01,197.28,194.44,197.0,342713.0
2022-03-14 09:30:00,198.18,199.38,196.26,197.77,131642.0,198.18,199.38,196.26,197.77,131642.0
2022-03-14 10:00:00,197.77,199.04,197.18,198.01,47570.0,197.77,199.04,197.18,198.01,47570.0
2022-03-14 11:00:00,197.99,198.4,197.06,198.13,69144.0,197.99,198.4,197.06,198.13,69144.0
2022-03-14 12:00:00,198.11,198.49,196.97,197.18,57419.0,198.11,198.49,196.97,197.18,57419.0
2022-03-14 13:00:00,197.16,197.48,195.17,197.24,58762.0,197.16,197.48,195.17,197.24,58762.0
2022-03-14 14:00:00,197.24,197.44,196.13,196.8,53932.0,197.24,197.44,196.13,196.8,53932.0
2022-03-14 15:00:00,196.85,197.87,194.41,194.94,157446.0,196.85,197.87,194.41,194.94,157446.0
2022-03-15 09:30:00,198.29,202.3,197.78,202.01,38586.0,198.29,202.3,197.78,202.01,38586.0
2022-03-15 10:00:00,201.82,202.74,198.25,202.48,96253.0,201.82,202.74,198.25,202.48,96253.0
2022-03-15 11:00:00,202.42,202.42,195.55,196.11,85825.0,202.42,202.42,195.55,196.11,85825.0
2022-03-15 12:00:00,196.19,196.83,194.28,195.41,54995.0,196.19,196.83,194.28,195.41,54995.0
2022-03-15 13:00:00,195.63,195.63,194.0,194.52,62106.0,195.63,195.63,194.0,194.52,62106.0
2022-03-15 14:00:00,194.59,195.45,193.36,195.23,26457.0,194.59,195.45,193.36,195.23,26457.0
2022-03-15 15:00:00,195.13,197.34,194.77,196.28,101878.0,195.13,197.34,194.77,196.28,101878.0
2022-03-16 09:30:00,197.85,204.1,196.67,203.14,53325.0,197.85,204.1,196.67,203.14,53325.0
2022-03-16 10:00:00,203.32,206.48,202.4,203.09,98564.0,203.32,206.48,202.4,203.09,98564.0
2022-03-16 11:00:00,202.92,203.21,201.0,202.12,39669.0,202.92,203.21,201.0,202.12,39669.0
2022-03-16 12:00:00,201.89,202.58,201.19,201.59,17641.0,201.89,202.58,201.19,201.59,17641.0
2022-03-16 13:00:00,201.37,201.72,199.75,200.37,44591.0,201.37,201.72,199.75,200.37,44591.0
2022-03-16 14:00:00,200.27,200.28,195.39,198.21,39401.0,200.27,200.28,195.39,198.21,39401.0
2022-03-16 15:00:00,198.37,200.52,197.69,199.63,147011.0,198.37,200.52,197.69,199.63,147011.0
2022-03-17 09:30:00,195.96,197.76,193.48,196.75,62418.0,195.96,197.76,193.48,196.75,62418.0
2022-03-17 10:00:00,196.75,199.29,196.46,197.05,60867.0,196.75,199.29,196.46,197.05,60867.0
2022-03-17 11:00:00,197.12,197.48,195.63,196.2,47748.0,197.12,197.48,195.63,196.2,47748.0
2022-03-17 12:00:00,196.16,198.0,195.89,197.99,44714.0,196.16,198.0,195.89,197.99,44714.0
2022-03-17 13:00:00,197.89,198.91,197.49,198.59,28003.0,197.89,198.91,197.49,198.59,28003.0
2022-03-17 14:00:00,198.9,199.83,198.65,199.15,31458.0,198.9,199.83,198.65,199.15,31458.0
2022-03-17 15:00:00,199.16,200.36,198.98,199.27,124518.0,199.16,200.36,198.98,199.27,124518.0
2022-03-18 09:30:00,197.24,197.55,194.36,195.56,24245.0,197.24,197.55,194.36,195.56,24245.0
2022-03-18 10:00:00,195.39,196.02,193.3,194.36,83950.0,195.39,196.02,193.3,194.36,83950.0
2022-03-18 11:00:00,194.51,195.54,192.04,193.2,49534.0,194.51,195.54,192.04,193.2,49534.0
2022-03-18 12:00:00,193.36,194.51,193.27,194.25,37412.0,193.36,194.51,193.27,194.25,37412.0
2022-03-18 13:00:00,194.24,194.37,192.85,193.79,61887.0,194.24,194.37,192.85,193.79,61887.0
2022-03-18 14:00:00,193.8,195.32,192.3,195.16,61487.0,193.8,195.32,192.3,195.16,61487.0
2022-03-18 15:00:00,195.16,197.3,194.73,197.22,125579.0,195.16,197.3,194.73,197.22,125579.0
2022-03-21 09:30:00,196.86,197.27,192.61,193.96,22309.0,196.86,197.27,192.61,193.96,22309.0
2022-03-21 10:00:00,194.28,194.28,191.23,191.42,75293.0,194.28,194.28,191.23,191.42,75293.0
2022-03-21 11:00:00,191.28,192.42,189.24,191.76,172316.0,191.28,192.42,189.24,191.76,172316.0
2022-03-21 12:00:00,191.94,192.83,189.32,189.38,76187.0,191.94,192.83,189.32,189.38,76187.0
2022-03-21 13:00:00,189.34,190.45,188.46,189.29,76878.0,189.34,190.45,188.46,189.29,76878.0
2022-03-21 14:00:00,189.32,191.18,187.73,187.73,87084.0,189.32,191.18,187.73,187.73,87084.0
2022-03-21 15:00:00,187.62,188.87,187.51,188.57,260091.0,187.62,188.87,187.51,188.57,260091.0
2022-03-22 09:30:00,190.0,195.46,190.0,194.06,39369.0,190.0,195.46,190.0,194.06,39369.0
2022-03-22 10:00:00,194.06,195.49,190.85,192.54,124775.0,194.06,195.49,190.85,192.54,124775.0
2022-03-22 11:00:00,192.7,193.15,191.39,193.06,138787.0,192.7,193.15,191.39,193.06,138787.0
2022-03-22 12:00:00,193.21,193.47,191.26,192.65,47538.0,193.21,193.47,191.26,192.65,47538.0
2022-03-22 13:00:00,192.65,193.57,190.58,190.75,73397.0,192.65,193.57,190.58,190.75,73397.0
2022-03-22 14:00:00,190.67,191.47,190.32,191.34,85915.0,190.67,191.47,190.32,191.34,85915.0
2022-03-22 15:00:00,191.26,192.33,190.77,191.21,220000.0,191.26,192.33,190.77,191.21,220000.0
2022-03-23 09:30:00,189.12,189.12,182.39,183.78,59822.0,189.12,189.12,182.39,183.78,59822.0
2022-03-23 10:00:00,183.56,185.17,182.45,183.54,60262.0,183.56,185.17,182.45,183.54,60262.0
2022-03-23 11:00:00,183.42,185.23,183.4,184.85,56863.0,183.42,185.23,183.4,184.85,56863.0
2022-03-23 12:00:00,184.57,184.57,183.03,183.72,32763.0,184.57,184.57,183.03,183.72,32763.0
2022-03-23 13:00:00,183.73,183.91,182.22,183.13,21508.0,183.73,183.91,182.22,183.13,21508.0
2022-03-23 14:00:00,183.12,183.21,181.2,181.47,28562.0,183.12,183.21,181.2,181.47,28562.0
2022-03-23 15:00:00,181.46,182.05,181.02,181.94,91662.0,181.46,182.05,181.02,181.94,91662.0
2022-03-24 09:30:00,183.31,183.87,181.25,183.01,23400.0,183.31,183.87,181.25,183.01,23400.0
2022-03-24 10:00:00,183.16,183.9,181.47,181.98,57060.0,183.16,183.9,181.47,181.98,57060.0
2022-03-24 11:00:00,182.0,182.51,181.42,182.16,67575.0,182.0,182.51,181.42,182.16,67575.0
2022-03-24 12:00:00,182.16,185.0,182.15,184.44,32855.0,182.16,185.0,182.15,184.44,32855.0
2022-03-24 13:00:00,184.49,184.76,183.41,183.89,38183.0,184.49,184.76,183.41,183.89,38183.0
2022-03-24 14:00:00,183.99,184.29,183.55,183.67,79300.0,183.99,184.29,183.55,183.67,79300.0
2022-03-24 15:00:00,183.63,184.4,183.41,183.71,160701.0,183.63,184.4,183.41,183.71,160701.0
2022-03-25 09:30:00,184.0,185.03,181.83,183.0,24230.0,184.0,185.03,181.83,183.0,24230.0
2022-03-25 10:00:00,183.05,184.13,181.88,184.03,44161.0,183.05,184.13,181.88,184.03,44161.0
2022-03-25 11:00:00,184.05,184.05,181.78,181.8,63034.0,184.05,184.05,181.78,181.8,63034.0
2022-03-25 12:00:00,181.74,182.93,181.54,181.8,34611.0,181.74,182.93,181.54,181.8,34611.0
2022-03-25 13:00:00,181.94,183.67,181.94,183.65,12470.0,181.94,183.67,181.94,183.65,12470.0
2022-03-25 14:00:00,183.76,184.18,183.31,183.88,18917.0,183.76,184.18,183.31,183.88,18917.0
2022-03-25 15:00:00,183.83,183.83,181.77,182.97,91733.0,183.83,183.83,181.77,182.97,91733.0
2022-03-28 09:30:00,181.51,184.83,180.01,183.05,27996.0,181.51,184.83,180.01,183.05,27996.0
2022-03-28 10:00:00,183.2,183.5,180.34,183.47,77758.0,183.2,183.5,180.34,183.47,77758.0
2022-03-28 11:00:00,183.51,184.69,183.39,183.66,21585.0,183.51,184.69,183.39,183.66,21585.0
2022-03-28 12:00:00,183.69,184.55,183.14,184.5,20543.0,183.69,184.55,183.14,184.5,20543.0
2022-03-28 13:00:00,184.93,186.32,184.93,185.53,30467.0,184.93,186.32,184.93,185.53,30467.0
2022-03-28 14:00:00,185.74,186.76,185.03,186.76,27772.0,185.74,186.76,185.03,186.76,27772.0
2022-03-28 15:00:00,186.53,187.22,185.86,187.13,112172.0,186.53,187.22,185.86,187.13,112172.0
2022-03-29 09:30:00,192.16,196.49,191.76,194.56,40670.0,192.16,196.49,191.76,194.56,40670.0
2022-03-29 10:00:00,194.24,194.24,189.48,192.45,54001.0,194.24,194.24,189.48,192.45,54001.0
2022-03-29 11:00:00,192.61,193.94,191.87,193.78,93795.0,192.61,193.94,191.87,193.78,93795.0
2022-03-29 12:00:00,193.89,195.63,193.51,195.41,83036.0,193.89,195.63,193.51,195.41,83036.0
2022-03-29 13:00:00,195.57,198.27,195.19,198.2,88492.0,195.57,198.27,195.19,198.2,88492.0
2022-03-29 14:00:00,198.36,199.79,198.36,199.79,60874.0,198.36,199.79,198.36,199.79,60874.0
2022-03-29 15:00:00,199.74,199.78,197.98,198.63,141536.0,199.74,199.78,197.98,198.63,141536.0
2022-03-30 09:30:00,193.89,197.63,193.15,194.08,17417.0,193.89,197.63,193.15,194.08,17417.0
2022-03-30 10:00:00,194.15,194.15,190.2,190.48,42127.0,194.15,194.15,190.2,190.48,42127.0
2022-03-30 11:00:00,190.54,191.83,190.01,191.39,52778.0,190.54,191.83,190.01,191.39,52778.0
2022-03-30 12:00:00,191.45,193.12,191.09,192.95,31749.0,191.45,193.12,191.09,192.95,31749.0
2022-03-30 13:00:00,192.91,193.44,191.61,192.66,53278.0,192.91,193.44,191.61,192.66,53278.0
2022-03-30 14:00:00,192.83,193.42,190.7,190.7,38412.0,192.83,193.42,190.7,190.7,38412.0
2022-03-30 15:00:00,190.61,190.77,189.72,190.38,66575.0,190.61,190.77,189.72,190.38,66575.0
2022-03-31 09:30:00,189.25,190.62,187.18,189.64,17589.0,189.25,190.62,187.18,189.64,17589.0
2022-03-31 10:00:00,189.65,189.65,186.6,189.29,67077.0,189.65,189.65,186.6,189.29,67077.0
2022-03-31 11:00:00,188.93,188.93,185.84,186.65,43069.0,188.93,188.93,185.84,186.65,43069.0
2022-03-31 12:00:00,186.71,187.08,184.81,184.9,54360.0,186.71,187.08,184.81,184.9,54360.0
2022-03-31 13:00:00,185.04,185.74,184.75,185.02,20736.0,185.04,185.74,184.75,185.02,20736.0
2022-03-31 14:00:00,184.94,184.94,183.48,183.99,32764.0,184.94,184.94,183.48,183.99,32764.0
2022-03-31 15:00:00,184.14,184.57,182.16,182.29,77268.0,184.14,184.57,182.16,182.29,77268.0
2022-04-01 09:30:00,183.94,185.26,182.01,183.94,14824.0,183.94,185.26,182.01,183.94,14824.0
2022-04-01 10:00:00,183.93,184.19,181.05,184.08,61752.0,183.93,184.19,181.05,184.08,61752.0
2022-04-01 11:00:00,183.94,183.95,181.93,182.36,45888.0,183.94,183.95,181.93,182.36,45888.0
2022-04-01 12:00:00,182.26,184.22,182.02,183.08,27818.0,182.26,184.22,182.02,183.08,27818.0
2022-04-01 13:00:00,183.01,183.17,181.94,182.27,37923.0,183.01,183.17,181.94,182.27,37923.0
2022-04-01 14:00:00,182.17,183.59,181.85,181.92,53727.0,182.17,183.59,181.85,181.92,53727.0
2022-04-01 15:00:00,182.02,182.5,181.05,181.94,109093.0,182.02,182.5,181.05,181.94,109093.0
2022-04-04 09:30:00,181.74,185.75,180.0,185.0,30989.0,181.74,185.75,180.0,185.0,30989.0
2022-04-04 10:00:00,185.5,187.35,184.39,187.24,48422.0,185.5,187.35,184.39,187.24,48422.0
2022-04-04 11:00:00,187.07,188.0,186.98,187.4,31958.0,187.07,188.0,186.98,187.4,31958.0
2022-04-04 12:00:00,187.25,188.32,187.25,187.51,69508.0,187.25,188.32,187.25,187.51,69508.0
2022-04-04 13:00:00,187.09,187.8,186.91,187.5,48697.0,187.09,187.8,186.91,187.5,48697.0
2022-04-04 14:00:00,187.29,188.6,186.9,188.5,29548.0,187.29,188.6,186.9,188.5,29548.0
2022-04-04 15:00:00,188.39,188.59,187.13,187.75,62325.0,188.39,188.59,187.13,187.75,62325.0
2022-04-05 09:30:00,184.01,184.95,181.11,182.62,74973.0,184.01,184.95,181.11,182.62,74973.0
2022-04-05 10:00:00,182.67,184.47,179.68,182.74,62251.0,182.67,184.47,179.68,182.74,62251.0
2022-04-05 11:00:00,182.42,184.21,182.0,183.9,20975.0,182.42,184.21,182.0,183.9,20975.0
2022-04-05 12:00:00,184.14,185.07,183.38,184.9,22108.0,184.14,185.07,183.38,184.9,22108.0
2022-04-05 13:00:00,184.94,187.42,184.76,187.17,59275.0,184.94,187.42,184.76,187.17,59275.0
2022-04-05 14:00:00,187.17,187.29,186.19,186.55,42712.0,187.17,187.29,186.19,186.55,42712.0
2022-04-05 15:00:00,186.65,186.77,185.45,185.65,134352.0,186.65,186.77,185.45,185.65,134352.0
2022-04-06 09:30:00,182.05,185.55,181.45,182.76,30551.0,182.05,185.55,181.45,182.76,30551.0
2022-04-06 10:00:00,182.68,184.47,181.76,183.08,46619.0,182.68,184.47,181.76,183.08,46619.0
2022-04-06 11:00:00,183.0,185.19,183.0,184.53,36488.0,183.0,185.19,183.0,184.53,36488.0
2022-04-06 12:00:00,184.67,186.14,184.39,185.91,30406.0,184.67,186.14,184.39,185.91,30406.0
2022-04-06 13:00:00,185.97,189.02,185.69,188.47,65292.0,185.97,189.02,185.69,188.47,65292.0
2022-04-06 14:00:00,188.24,189.42,186.11,189.42,59260.0,188.24,189.42,186.11,189.42,59260.0
2022-04-06 15:00:00,189.47,191.8,189.14,190.84,234292.0,189.47,191.8,189.14,190.84,234292.0
2022-04-07 09:30:00,190.31,191.75,188.99,190.85,53636.0,190.31,191.75,188.99,190.85,53636.0
2022-04-07 10:00:00,190.43,190.8,188.96,189.73,70000.0,190.43,190.8,188.96,189.73,70000.0
2022-04-07 11:00:00,189.79,190.68,189.03,190.13,54901.0,189.79,190.68,189.03,190.13,54901.0
2022-04-07 12:00:00,190.12,191.66,189.66,190.55,55452.0,190.12,191.66,189.66,190.55,55452.0
2022-04-07 13:00:00,190.5,193.74,190.42,193.73,59255.0,190.5,193.74,190.42,193.73,59255.0
2022-04-07 14:00:00,193.94,194.94,193.48,194.9,51981.0,193.94,194.94,193.48,194.9,51981.0
2022-04-07 15:00:00,194.78,195.66,194.11,194.88,167974.0,194.78,195.66,194.11,194.88,167974.0
2022-04-08 09:30:00,194.01,195.65,192.58,194.76,23832.0,194.01,195.65,192.58,194.76,23832.0
2022-04-08 10:00:00,194.75,198.72,193.86,198.56,45177.0,194.75,198.72,193.86,198.56,45177.0
2022-04-08 11:00:00,198.57,198.79,195.79,196.6,46570.0,198.57,198.79,195.79,196.6,46570.0
2022-04-08 12:00:00,196.38,197.17,195.63,196.07,38705.0,196.38,197.17,195.63,196.07,38705.0
2022-04-08 13:00:00,195.92,196.42,195.64,196.14,56332.0,195.92,196.42,195.64,196.14,56332.0
2022-04-08 14:00:00,196.04,196.81,193.92,194.19,43414.0,196.04,196.81,193.92,194.19,43414.0
2022-04-08 15:00:00,194.32,194.96,193.77,194.24,128947.0,194.32,194.96,193.77,194.24,128947.0
2022-04-11 09:30:00,194.19,204.09,193.51,202.49,35502.0,194.19,204.09,193.51,202.49,35502.0
2022-04-11 10:00:00,203.3,207.96,202.88,206.2,179360.0,203.3,207.96,202.88,206.2,179360.0
2022-04-11 11:00:00,206.19,207.53,203.67,207.16,177878.0,206.19,207.53,203.67,207.16,177878.0
2022-04-11 12:00:00,207.36,207.65,205.68,206.03,55074.0,207.36,207.65,205.68,206.03,55074.0
2022-04-11 13:00:00,206.11,207.41,205.77,207.01,34192.0,206.11,207.41,205.77,207.01,34192.0
2022-04-11 14:00:00,207.08,207.88,206.2,207.0,53146.0,207.08,207.88,206.2,207.0,53146.0
2022-04-11 15:00:00,207.04,207.86,206.7,207.47,252657.0,207.04,207.86,206.7,207.47,252657.0
2022-04-12 09:30:00,209.33,214.38,208.97,214.38,78097.0,209.33,214.38,208.97,214.38,78097.0
2022-04-12 10:00:00,214.49,215.58,212.23,213.78,70875.0,214.49,215.58,212.23,213.78,70875.0
2022-04-12 11:00:00,213.71,214.57,212.29,212.49,61012.0,213.71,214.57,212.29,212.49,61012.0
2022-04-12 12:00:00,212.36,212.52,210.05,210.22,45612.0,212.36,212.52,210.05,210.22,45612.0
2022-04-12 13:00:00,210.38,210.65,207.24,207.29,56163.0,210.38,210.65,207.24,207.29,56163.0
2022-04-12 14:00:00,207.39,208.58,207.18,207.91,62471.0,207.39,208.58,207.18,207.91,62471.0
2022-04-12 15:00:00,207.75,208.5,206.0,207.94,199340.0,207.75,208.5,206.0,207.94,199340.0
2022-04-13 09:30:00,206.05,211.47,205.02,211.47,20139.0,206.05,211.47,205.02,211.47,20139.0
2022-04-13 10:00:00,211.15,213.33,209.88,212.64,50127.0,211.15,213.33,209.88,212.64,50127.0
2022-04-13 11:00:00,212.44,214.08,211.95,212.36,69502.0,212.44,214.08,211.95,212.36,69502.0
2022-04-13 12:00:00,212.23,214.07,211.74,213.93,46347.0,212.23,214.07,211.74,213.93,46347.0
2022-04-13 13:00:00,213.93,215.92,213.61,215.72,138956.0,213.93,215.92,213.61,215.72,138956.0
2022-04-13 14:00:00,215.36,215.36,214.14,214.58,54119.0,215.36,215.36,214.14,214.58,54119.0
2022-04-13 15:00:00,214.52,214.68,212.32,213.12,309245.0,214.52,214.68,212.32,213.12,309245.0
2022-04-14 09:30:00,214.06,215.44,211.68,214.31,23084.0,214.06,215.44,211.68,214.31,23084.0
2022-04-14 10:00:00,213.86,216.19,212.8,214.27,41903.0,213.86,216.19,212.8,214.27,41903.0
2022-04-14 11:00:00,213.93,215.79,213.7,214.47,64545.0,213.93,215.79,213.7,214.47,64545.0
2022-04-14 12:00:00,214.37,214.38,212.41,213.15,21342.0,214.37,214.38,212.41,213.15,21342.0
2022-04-14 13:00:00,212.93,213.31,212.06,213.27,18059.0,212.93,213.31,212.06,213.27,18059.0
2022-04-14 14:00:00,213.15,214.06,212.82,213.22,27760.0,213.15,214.06,212.82,213.22,27760.0
2022-04-14 15:00:00,213.25,214.08,212.24,213.92,109578.0,213.25,214.08,212.24,213.92,109578.0
2022-04-18 09:30:00,213.82,217.74,211.45,217.42,42492.0,213.82,217.74,211.45,217.42,42492.0
2022-04-18 10:00:00,217.42,219.69,217.15,219.21,107015.0,217.42,219.69,217.15,219.21,107015.0
2022-04-18 11:00:00,219.12,220.55,217.51,218.23,56854.0,219.12,220.55,217.51,218.23,56854.0
2022-04-18 12:00:00,218.15,218.35,216.81,218.08,40667.0,218.15,218.35,216.81,218.08,40667.0
2022-04-18 13:00:00,218.18,220.47,217.65,220.47,31857.0,218.18,220.47,217.65,220.47,31857.0
2022-04-18 14:00:00,220.43,220.74,219.41,219.41,35035.0,220.43,220.74,219.41,219.41,35035.0
2022-04-18 15:00:00,219.64,220.17,218.49,218.95,142527.0,219.64,220.17,218.49,218.95,142527.0
2022-04-19 09:30:00,219.36,225.97,219.36,225.53,46419.0,219.36,225.97,219.36,225.53,46419.0
2022-04-19 10:00:00,225.54,227.19,224.35,226.34,62245.0,225.54,227.19,224.35,226.34,62245.0
2022-04-19 11:00:00,226.45,229.42,226.28,228.13,62702.0,226.45,229.42,226.28,228.13,62702.0
2022-04-19 12:00:00,228.01,229.25,228.0,228.23,36773.0,228.01,229.25,228.0,228.23,36773.0
2022-04-19 13:00:00,228.23,229.55,226.71,226.73,45461.0,228.23,229.55,226.71,226.73,45461.0
2022-04-19 14:00:00,226.72,227.35,225.29,226.49,79607.0,226.72,227.35,225.29,226.49,79607.0
2022-04-19 15:00:00,226.49,227.84,226.02,227.54,141222.0,226.49,227.84,226.02,227.54,141222.0
2022-04-20 09:30:00,229.99,231.29,227.81,229.99,33666.0,229.99,231.29,227.81,229.99,33666.0
2022-04-20 10:00:00,230.23,230.88,226.17,228.06,45749.0,230.23,230.88,226.17,228.06,45749.0
2022-04-20 11:00:00,228.0,229.31,226.96,227.72,29908.0,228.0,229.31,226.96,227.72,29908.0
2022-04-20 12:00:00,227.74,228.07,225.27,227.04,30185.0,227.74,228.07,225.27,227.04,30185.0
2022-04-20 13:00:00,227.02,227.66,224.77,225.14,40096.0,227.02,227.66,224.77,225.14,40096.0
2022-04-20 14:00:00,225.26,225.29,222.91,223.46,54996.0,225.26,225.29,222.91,223.46,54996.0
2022-04-20 15:00:00,223.47,224.7,222.05,222.17,219416.0,223.47,224.7,222.05,222.17,219416.0
2022-04-21 09:30:00,224.94,226.57,221.79,222.67,66167.0,224.94,226.57,221.79,222.67,66167.0
2022-04-21 10:00:00,222.89,223.27,220.65,221.87,60988.0,222.89,223.27,220.65,221.87,60988.0
2022-04-21 11:00:00,221.83,222.75,219.85,220.2,34911.0,221.83,222.75,219.85,220.2,34911.0
2022-04-21 12:00:00,220.26,222.33,219.98,221.59,40124.0,220.26,222.33,219.98,221.59,40124.0
2022-04-21 13:00:00,221.47,221.63,218.51,218.82,77533.0,221.47,221.63,218.51,218.82,77533.0
2022-04-21 14:00:00,218.66,219.08,215.19,215.81,66087.0,218.66,219.08,215.19,215.81,66087.0
2022-04-21 15:00:00,215.7,217.79,215.67,217.47,138438.0,215.7,217.79,215.67,217.47,138438.0
2022-04-22 09:30:00,212.67,214.3,208.16,212.3,67659.0,212.67,214.3,208.16,212.3,67659.0
2022-04-22 10:00:00,212.3,212.95,210.56,210.56,83795.0,212.3,212.95,210.56,210.56,83795.0
2022-04-22 11:00:00,210.7,210.85,207.75,207.86,39027.0,210.7,210.85,207.75,207.86,39027.0
2022-04-22 12:00:00,207.86,210.08,207.55,209.49,35988.0,207.86,210.08,207.55,209.49,35988.0
2022-04-22 13:00:00,209.43,209.92,207.25,207.35,34888.0,209.43,209.92,207.25,207.35,34888.0
2022-04-22 14:00:00,207.33,208.91,206.58,206.98,41547.0,207.33,208.91,206.58,206.98,41547.0
2022-04-22 15:00:00,207.11,210.04,206.95,209.29,166578.0,207.11,210.04,206.95,209.29,166578.0
2022-04-25 09:30:00,208.0,208.16,203.02,203.42,93542.0,208.0,208.16,203.02,203.42,93542.0
2022-04-25 10:00:00,203.42,207.1,201.63,202.9,186339.0,203.42,207.1,201.63,202.9,186339.0
2022-04-25 11:00:00,202.99,203.93,202.15,203.29,78245.0,202.99,203.93,202.15,203.29,78245.0
2022-04-25 12:00:00,203.15,207.84,202.52,206.55,41899.0,203.15,207.84,202.52,206.55,41899.0
2022-04-25 13:00:00,206.56,208.3,206.21,206.27,33202.0,206.56,208.3,206.21,206.27,33202.0
2022-04-25 14:00:00,206.39,209.61,206.24,209.25,85572.0,206.39,209.61,206.24,209.25,85572.0
2022-04-25 15:00:00,209.25,210.63,207.6,209.25,148922.0,209.25,210.63,207.6,209.25,148922.0
2022-04-26 09:30:00,206.37,208.28,203.25,205.25,14455.0,206.37,208.28,203.25,205.25,14455.0
2022-04-26 10:00:00,205.82,206.7,201.85,201.85,43963.0,205.82,206.7,201.85,201.85,43963.0
2022-04-26 11:00:00,201.82,202.66,200.26,201.22,38315.0,201.82,202.66,200.26,201.22,38315.0
2022-04-26 12:00:00,201.21,203.9,201.0,203.9,45779.0,201.21,203.9,201.0,203.9,45779.0
2022-04-26 13:00:00,203.68,203.68,201.15,203.38,23925.0,203.68,203.68,201.15,203.38,23925.0
2022-04-26 14:00:00,203.39,206.02,202.86,205.61,27715.0,203.39,206.02,202.86,205.61,27715.0
2022-04-26 15:00:00,205.61,205.81,203.16,203.22,87119.0,205.61,205.81,203.16,203.22,87119.0
2022-04-27 09:30:00,203.99,206.31,202.58,205.84,17001.0,203.99,206.31,202.58,205.84,17001.0
2022-04-27 10:00:00,206.26,207.44,203.08,204.28,52150.0,206.26,207.44,203.08,204.28,52150.0
2022-04-27 11:00:00,204.6,208.72,204.27,208.66,64790.0,204.6,208.72,204.27,208.66,64790.0
2022-04-27 12:00:00,208.66,209.72,207.91,208.95,29250.0,208.66,209.72,207.91,208.95,29250.0
2022-04-27 13:00:00,208.79,209.71,208.0,209.68,22120.0,208.79,209.71,208.0,209.68,22120.0
2022-04-27 14:00:00,209.85,211.0,208.85,209.37,23382.0,209.85,211.0,208.85,209.37,23382.0
2022-04-27 15:00:00,209.27,209.5,206.09,206.22,115787.0,209.27,209.5,206.09,206.22,115787.0
2022-04-28 09:30:00,210.64,212.34,208.5,210.93,27845.0,210.64,212.34,208.5,210.93,27845.0
2022-04-28 10:00:00,210.54,210.79,204.09,205.54,67320.0,210.54,210.79,204.09,205.54,67320.0
2022-04-28 11:00:00,205.48,208.54,205.39,207.22,29524.0,205.48,208.54,205.39,207.22,29524.0
2022-04-28 12:00:00,207.11,210.82,206.04,209.49,23459.0,207.11,210.82,206.04,209.49,23459.0
2022-04-28 13:00:00,209.49,212.24,209.48,211.61,26527.0,209.49,212.24,209.48,211.61,26527.0
2022-04-28 14:00:00,211.54,215.2,211.44,214.54,65341.0,211.54,215.2,211.44,214.54,65341.0
2022-04-28 15:00:00,214.51,214.98,212.46,213.65,85748.0,214.51,214.98,212.46,213.65,85748.0
2022-04-29 09:30:00,210.0,211.81,208.82,210.23,20781.0,210.0,211.81,208.82,210.23,20781.0
2022-04-29 10:00:00,210.24,210.53,206.3,206.81,69519.0,210.24,210.53,206.3,206.81,69519.0
2022-04-29 11:00:00,206.8,207.76,205.79,207.62,64736.0,206.8,207.76,205.79,207.62,64736.0
2022-04-29 12:00:00,207.44,207.61,205.76,206.02,24371.0,207.44,207.61,205.76,206.02,24371.0
2022-04-29 13:00:00,205.83,206.77,205.37,206.39,26096.0,205.83,206.77,205.37,206.39,26096.0
2022-04-29 14:00:00,206.17,206.84,204.87,206.84,32107.0,206.17,206.84,204.87,206.84,32107.0
2022-04-29 15:00:00,206.83,207.42,203.3,203.53,96406.0,206.83,207.42,203.3,203.53,96406.0
2022-05-02 09:30:00,202.65,209.72,202.65,209.32,53543.0,202.65,209.72,202.65,209.32,53543.0
2022-05-02 10:00:00,209.07,211.57,207.09,209.5,95135.0,209.07,211.57,207.09,209.5,95135.0
2022-05-02 11:00:00,209.07,209.07,205.27,207.78,32843.0,209.07,209.07,205.27,207.78,32843.0
2022-05-02 12:00:00,207.63,208.02,206.17,206.34,16571.0,207.63,208.02,206.17,206.34,16571.0
2022-05-02 13:00:00,205.69,207.29,204.65,205.78,24241.0,205.69,207.29,204.65,205.78,24241.0
2022-05-02 14:00:00,205.7,207.56,205.0,206.89,36912.0,205.7,207.56,205.0,206.89,36912.0
2022-05-02 15:00:00,207.01,211.71,206.55,211.7,103998.0,207.01,211.71,206.55,211.7,103998.0
2022-05-03 09:30:00,211.02,212.65,207.86,208.73,7987.0,211.02,212.65,207.86,208.73,7987.0
2022-05-03 10:00:00,209.1,209.5,205.69,206.24,37820.0,209.1,209.5,205.69,206.24,37820.0
2022-05-03 11:00:00,206.17,210.52,205.55,209.39,33420.0,206.17,210.52,205.55,209.39,33420.0
2022-05-03 12:00:00,209.95,210.17,207.84,208.98,37368.0,209.95,210.17,207.84,208.98,37368.0
2022-05-03 13:00:00,209.0,210.16,208.91,209.62,30973.0,209.0,210.16,208.91,209.62,30973.0
2022-05-03 14:00:00,209.74,209.74,207.37,209.55,13999.0,209.74,209.74,207.37,209.55,13999.0
2022-05-03 15:00:00,209.39,209.51,207.91,208.75,101394.0,209.39,209.51,207.91,208.75,101394.0
2022-05-04 09:30:00,209.67,211.16,204.79,206.03,78676.0,209.67,211.16,204.79,206.03,78676.0
2022-05-04 10:00:00,206.41,206.74,204.25,204.43,84777.0,206.41,206.74,204.25,204.43,84777.0
2022-05-04 11:00:00,204.43,205.63,203.36,204.01,50300.0,204.43,205.63,203.36,204.01,50300.0
2022-05-04 12:00:00,204.17,207.16,204.0,207.05,22939.0,204.17,207.16,204.0,207.05,22939.0
2022-05-04 13:00:00,206.95,207.55,205.8,207.4,17829.0,206.95,207.55,205.8,207.4,17829.0
2022-05-04 14:00:00,207.83,209.87,205.2,209.51,68437.0,207.83,209.87,205.2,209.51,68437.0
2022-05-04 15:00:00,210.06,216.13,210.06,214.31,132124.0,210.06,216.13,210.06,214.31,132124.0
2022-05-05 09:30:00,212.41,214.08,208.69,208.69,15956.0,212.41,214.08,208.69,208.69,15956.0
2022-05-05 10:00:00,209.01,210.1,205.75,206.99,45969.0,209.01,210.1,205.75,206.99,45969.0
2022-05-05 11:00:00,206.77,207.34,204.87,205.33,18594.0,206.77,207.34,204.87,205.33,18594.0
2022-05-05 12:00:00,204.82,207.9,204.11,207.83,12468.0,204.82,207.9,204.11,207.83,12468.0
2022-05-05 13:00:00,207.68,209.98,207.62,208.2,40263.0,207.68,209.98,207.62,208.2,40263.0
2022-05-05 14:00:00,208.59,209.31,207.15,207.88,30522.0,208.59,209.31,207.15,207.88,30522.0
2022-05-05 15:00:00,208.02,208.48,206.01,207.9,135916.0,208.02,208.48,206.01,207.9,135916.0
2022-05-06 09:30:00,209.25,209.25,196.69,198.13,91741.0,209.25,209.25,196.69,198.13,91741.0
2022-05-06 10:00:00,198.62,200.27,193.43,197.89,210381.0,198.62,200.27,193.43,197.89,210381.0
2022-05-06 11:00:00,197.87,200.71,196.09,199.15,103292.0,197.87,200.71,196.09,199.15,103292.0
2022-05-06 12:00:00,199.16,202.04,198.17,199.38,119348.0,199.16,202.04,198.17,199.38,119348.0
2022-05-06 13:00:00,199.47,199.96,197.41,197.7,67016.0,199.47,199.96,197.41,197.7,67016.0
2022-05-06 14:00:00,197.48,198.77,196.54,197.58,56413.0,197.48,198.77,196.54,197.58,56413.0
2022-05-06 15:00:00,197.52,198.32,196.17,196.69,196390.0,197.52,198.32,196.17,196.69,196390.0
2022-05-09 09:30:00,193.96,197.0,192.15,196.93,150034.0,193.96,197.0,192.15,196.93,150034.0
2022-05-09 10:00:00,197.09,197.52,193.86,194.52,163005.0,197.09,197.52,193.86,194.52,163005.0
2022-05-09 11:00:00,194.66,195.18,192.09,193.66,86149.0,194.66,195.18,192.09,193.66,86149.0
2022-05-09 12:00:00,193.54,195.17,192.71,193.1,60797.0,193.54,195.17,192.71,193.1,60797.0
2022-05-09 13:00:00,192.97,193.26,191.6,191.82,94810.0,192.97,193.26,191.6,191.82,94810.0
2022-05-09 14:00:00,191.94,192.11,190.43,190.79,128289.0,191.94,192.11,190.43,190.79,128289.0
2022-05-09 15:00:00,190.96,191.94,187.91,188.47,279576.0,190.96,191.94,187.91,188.47,279576.0
2022-05-10 09:30:00,193.45,193.57,184.5,184.5,57990.0,193.45,193.57,184.5,184.5,57990.0
2022-05-10 10:00:00,184.61,187.17,180.34,180.34,238023.0,184.61,187.17,180.34,180.34,238023.0
2022-05-10 11:00:00,180.28,180.54,174.24,175.4,217263.0,180.28,180.54,174.24,175.4,217263.0
2022-05-10 12:00:00,175.42,177.79,173.82,175.84,347918.0,175.42,177.79,173.82,175.84,347918.0
2022-05-10 13:00:00,175.82,181.57,175.17,181.57,277929.0,175.82,181.57,175.17,181.57,277929.0
2022-05-10 14:00:00,181.64,183.52,180.96,182.11,151944.0,181.64,183.52,180.96,182.11,151944.0
2022-05-10 15:00:00,182.35,184.55,181.62,183.24,254831.0,182.35,184.55,181.62,183.24,254831.0
2022-05-11 09:30:00,183.93,185.49,177.89,185.16,33275.0,183.93,185.49,177.89,185.16,33275.0
2022-05-11 10:00:00,185.18,185.69,180.77,180.88,77248.0,185.18,185.69,180.77,180.88,77248.0
2022-05-11 11:00:00,180.94,182.88,180.04,180.64,81911.0,180.94,182.88,180.04,180.64,81911.0
2022-05-11 12:00:00,180.45,180.45,176.26,176.47,76263.0,180.45,180.45,176.26,176.47,76263.0
2022-05-11 13:00:00,176.38,177.08,174.34,174.34,69009.0,176.38,177.08,174.34,174.34,69009.0
2022-05-11 14:00:00,174.55,177.03,174.48,175.56,50291.0,174.55,177.03,174.48,175.56,50291.0
2022-05-11 15:00:00,175.59,176.18,172.69,173.66,133947.0,175.59,176.18,172.69,173.66,133947.0
2022-05-12 09:30:00,171.06,175.23,169.51,174.5,43571.0,171.06,175.23,169.51,174.5,43571.0
2022-05-12 10:00:00,173.95,179.83,173.46,179.83,106331.0,173.95,179.83,173.46,179.83,106331.0
2022-05-12 11:00:00,179.96,180.25,174.22,174.43,109168.0,179.96,180.25,174.22,174.43,109168.0
2022-05-12 12:00:00,174.43,175.3,173.05,173.82,73151.0,174.43,175.3,173.05,173.82,73151.0
2022-05-12 13:00:00,173.46,174.37,170.25,170.86,66358.0,173.46,174.37,170.25,170.86,66358.0
2022-05-12 14:00:00,170.83,171.5,168.64,169.31,80930.0,170.83,171.5,168.64,169.31,80930.0
2022-05-12 15:00:00,169.18,172.17,168.56,172.03,249649.0,169.18,172.17,168.56,172.03,249649.0
2022-05-13 09:30:00,173.97,174.85,171.15,173.61,44880.0,173.97,174.85,171.15,173.61,44880.0
2022-05-13 10:00:00,173.75,176.63,173.15,175.4,107819.0,173.75,176.63,173.15,175.4,107819.0
2022-05-13 11:00:00,174.81,175.69,174.0,174.3,43711.0,174.81,175.69,174.0,174.3,43711.0
2022-05-13 12:00:00,174.3,175.62,173.35,173.49,47842.0,174.3,175.62,173.35,173.49,47842.0
2022-05-13 13:00:00,173.58,174.65,171.82,172.48,50666.0,173.58,174.65,171.82,172.48,50666.0
2022-05-13 14:00:00,172.52,173.1,172.02,172.94,34113.0,172.52,173.1,172.02,172.94,34113.0
2022-05-13 15:00:00,172.97,174.18,172.48,172.48,167225.0,172.97,174.18,172.48,172.48,167225.0
2022-05-16 09:30:00,170.81,172.38,168.09,171.99,69425.0,170.81,172.38,168.09,171.99,69425.0
2022-05-16 10:00:00,172.27,174.61,170.58,170.72,95421.0,172.27,174.61,170.58,170.72,95421.0
2022-05-16 11:00:00,170.73,174.15,169.47,174.0,77800.0,170.73,174.15,169.47,174.0,77800.0
2022-05-16 12:00:00,173.72,174.15,172.16,172.89,38722.0,173.72,174.15,172.16,172.89,38722.0
2022-05-16 13:00:00,172.72,173.66,172.3,172.86,57035.0,172.72,173.66,172.3,172.86,57035.0
2022-05-16 14:00:00,172.97,173.25,172.3,172.97,97222.0,172.97,173.25,172.3,172.97,97222.0
2022-05-16 15:00:00,172.9,172.96,171.09,172.51,257547.0,172.9,172.96,171.09,172.51,257547.0
2022-05-17 09:30:00,173.83,174.42,170.0,170.91,71718.0,173.83,174.42,170.0,170.91,71718.0
2022-05-17 10:00:00,170.7,171.72,166.35,166.91,152131.0,170.7,171.72,166.35,166.91,152131.0
2022-05-17 11:00:00,166.98,169.11,166.41,169.03,60854.0,166.98,169.11,166.41,169.03,60854.0
2022-05-17 12:00:00,169.18,171.46,167.99,170.01,58008.0,169.18,171.46,167.99,170.01,58008.0
2022-05-17 13:00:00,170.0,171.5,169.42,171.02,114185.0,170.0,171.5,169.42,171.02,114185.0
2022-05-17 14:00:00,171.12,173.12,169.08,173.1,137197.0,171.12,173.12,169.08,173.1,137197.0
2022-05-17 15:00:00,173.09,175.03,172.51,174.95,176399.0,173.09,175.03,172.51,174.95,176399.0
2022-05-18 09:30:00,179.82,184.58,177.67,182.0,215691.0,179.82,184.58,177.67,182.0,215691.0
2022-05-18 10:00:00,181.54,187.3,181.54,186.66,427066.0,181.54,187.3,181.54,186.66,427066.0
2022-05-18 11:00:00,186.58,187.43,184.91,185.08,198824.0,186.58,187.43,184.91,185.08,198824.0
2022-05-18 12:00:00,184.86,186.54,182.29,185.88,111955.0,184.86,186.54,182.29,185.88,111955.0
2022-05-18 13:00:00,185.99,186.49,179.66,179.99,154538.0,185.99,186.49,179.66,179.99,154538.0
2022-05-18 14:00:00,180.01,180.9,177.74,178.33,107194.0,180.01,180.9,177.74,178.33,107194.0
2022-05-18 15:00:00,178.25,178.52,176.22,177.33,262011.0,178.25,178.52,176.22,177.33,262011.0
2022-05-19 09:30:00,175.17,177.57,173.86,175.56,41486.0,175.17,177.57,173.86,175.56,41486.0
2022-05-19 10:00:00,175.04,179.91,175.04,178.01,217440.0,175.04,179.91,175.04,178.01,217440.0
2022-05-19 11:00:00,178.27,179.06,176.84,178.22,73370.0,178.27,179.06,176.84,178.22,73370.0
2022-05-19 12:00:00,178.04,178.85,176.61,177.78,51926.0,178.04,178.85,176.61,177.78,51926.0
2022-05-19 13:00:00,177.77,179.22,177.17,178.74,131964.0,177.77,179.22,177.17,178.74,131964.0
2022-05-19 14:00:00,178.75,179.07,177.76,178.25,163637.0,178.75,179.07,177.76,178.25,163637.0
2022-05-19 15:00:00,178.25,178.52,176.48,177.17,241874.0,178.25,178.52,176.48,177.17,241874.0
2022-05-20 09:30:00,161.5,161.93,147.43,148.36,669831.0,161.5,161.93,147.43,148.36,669831.0
2022-05-20 10:00:00,148.55,155.19,145.8,152.17,753673.0,148.55,155.19,145.8,152.17,753673.0
2022-05-20 11:00:00,152.17,153.09,149.8,149.96,297355.0,152.17,153.09,149.8,149.96,297355.0
2022-05-20 12:00:00,149.96,150.01,144.44,144.94,240993.0,149.96,150.01,144.44,144.94,240993.0
2022-05-20 13:00:00,144.89,148.31,144.37,146.97,231288.0,144.89,148.31,144.37,146.97,231288.0
2022-05-20 14:00:00,146.96,147.85,144.76,146.23,192032.0,146.96,147.85,144.76,146.23,192032.0
2022-05-20 15:00:00,146.18,151.1,145.26,150.87,511973.0,146.18,151.1,145.26,150.87,511973.0
2022-05-23 09:30:00,150.51,156.24,149.34,152.78,68891.0,150.51,156.24,149.34,152.78,68891.0
2022-05-23 10:00:00,152.68,154.88,151.43,154.32,170391.0,152.68,154.88,151.43,154.32,170391.0
2022-05-23 11:00:00,154.25,158.06,154.13,157.65,97233.0,154.25,158.06,154.13,157.65,97233.0
2022-05-23 12:00:00,157.58,158.63,156.72,156.81,81424.0,157.58,158.63,156.72,156.81,81424.0
2022-05-23 13:00:00,156.77,157.02,155.48,155.97,77513.0,156.77,157.02,155.48,155.97,77513.0
2022-05-23 14:00:00,156.13,157.83,156.0,157.57,71302.0,156.13,157.83,156.0,157.57,71302.0
2022-05-23 15:00:00,157.42,157.88,154.8,155.53,186344.0,157.42,157.88,154.8,155.53,186344.0
2022-05-24 09:30:00,151.72,152.28,147.29,147.85,86481.0,151.72,152.28,147.29,147.85,86481.0
2022-05-24 10:00:00,147.66,147.84,145.4,147.18,103624.0,147.66,147.84,145.4,147.18,103624.0
2022-05-24 11:00:00,147.21,148.79,144.7,147.88,78450.0,147.21,148.79,144.7,147.88,78450.0
2022-05-24 12:00:00,147.87,149.72,147.46,147.88,37643.0,147.87,149.72,147.46,147.88,37643.0
2022-05-24 13:00:00,147.8,147.92,145.4,145.53,95499.0,147.8,147.92,145.4,145.53,95499.0
2022-05-24 14:00:00,145.53,146.74,143.47,143.74,78757.0,145.53,146.74,143.47,143.74,78757.0
2022-05-24 15:00:00,143.81,145.47,142.41,145.34,263738.0,143.81,145.47,142.41,145.34,263738.0
2022-05-25 09:30:00,144.86,150.75,144.3,150.4,46365.0,144.86,150.75,144.3,150.4,46365.0
2022-05-25 10:00:00,150.4,158.14,150.11,157.74,124556.0,150.4,158.14,150.11,157.74,124556.0
2022-05-25 11:00:00,157.74,158.38,155.23,155.83,98014.0,157.74,158.38,155.23,155.83,98014.0
2022-05-25 12:00:00,155.81,156.49,153.36,154.07,87323.0,155.81,156.49,153.36,154.07,87323.0
2022-05-25 13:00:00,154.03,154.69,153.13,153.79,97199.0,154.03,154.69,153.13,153.79,97199.0
2022-05-25 14:00:00,153.69,155.89,152.49,155.79,103254.0,153.69,155.89,152.49,155.79,103254.0
2022-05-25 15:00:00,155.78,157.65,155.62,156.53,230985.0,155.78,157.65,155.62,156.53,230985.0
2022-05-26 09:30:00,160.0,167.53,159.51,166.1,330344.0,160.0,167.53,159.51,166.1,330344.0
2022-05-26 10:00:00,166.1,170.75,163.48,169.16,287745.0,166.1,170.75,163.48,169.16,287745.0
2022-05-26 11:00:00,169.94,172.23,168.57,171.28,126984.0,169.94,172.23,168.57,171.28,126984.0
2022-05-26 12:00:00,171.45,173.59,171.15,173.5,81212.0,171.45,173.59,171.15,173.5,81212.0
2022-05-26 13:00:00,173.68,175.16,173.36,174.99,100681.0,173.68,175.16,173.36,174.99,100681.0
2022-05-26 14:00:00,174.91,174.91,170.47,170.52,162257.0,174.91,174.91,170.47,170.52,162257.0
2022-05-26 15:00:00,170.82,171.45,169.05,169.94,291718.0,170.82,171.45,169.05,169.94,291718.0
2022-05-27 09:30:00,168.03,173.1,168.03,171.53,94067.0,168.03,173.1,168.03,171.53,94067.0
2022-05-27 10:00:00,171.7,171.74,165.1,167.59,333845.0,171.7,171.74,165.1,167.59,333845.0
2022-05-27 11:00:00,167.97,170.05,166.05,168.49,100211.0,167.97,170.05,166.05,168.49,100211.0
2022-05-27 12:00:00,168.38,169.62,168.27,169.04,83139.0,168.38,169.62,168.27,169.04,83139.0
2022-05-27 13:00:00,168.86,169.64,167.83,169.5,63573.0,168.86,169.64,167.83,169.5,63573.0
2022-05-27 14:00:00,169.42,172.38,169.4,170.95,127090.0,169.42,172.38,169.4,170.95,127090.0
2022-05-27 15:00:00,170.95,171.67,170.02,171.63,180416.0,170.95,171.67,170.02,171.63,180416.0
2022-05-31 09:30:00,167.51,169.42,163.06,164.31,89172.0,167.51,169.42,163.06,164.31,89172.0
2022-05-31 10:00:00,164.58,167.01,162.34,165.44,120660.0,164.58,167.01,162.34,165.44,120660.0
2022-05-31 11:00:00,165.53,166.49,164.26,165.99,70381.0,165.53,166.49,164.26,165.99,70381.0
2022-05-31 12:00:00,166.0,167.0,165.18,166.35,71463.0,166.0,167.0,165.18,166.35,71463.0
2022-05-31 13:00:00,166.35,168.85,164.32,168.64,64115.0,166.35,168.85,164.32,168.64,64115.0
2022-05-31 14:00:00,168.35,169.76,167.7,169.35,104607.0,168.35,169.76,167.7,169.35,104607.0
2022-05-31 15:00:00,169.3,170.55,168.02,168.3,268684.0,169.3,170.55,168.02,168.3,268684.0
2022-06-01 09:30:00,170.64,170.73,164.37,165.96,34571.0,170.64,170.73,164.37,165.96,34571.0
2022-06-01 10:00:00,166.17,166.36,163.47,165.37,81804.0,166.17,166.36,163.47,165.37,81804.0
2022-06-01 11:00:00,165.37,165.43,163.86,164.42,40733.0,165.37,165.43,163.86,164.42,40733.0
2022-06-01 12:00:00,164.41,165.19,163.66,164.55,40689.0,164.41,165.19,163.66,164.55,40689.0
2022-06-01 13:00:00,164.46,165.47,164.46,164.95,64486.0,164.46,165.47,164.46,164.95,64486.0
2022-06-01 14:00:00,164.92,167.44,164.65,167.18,101609.0,164.92,167.44,164.65,167.18,101609.0
2022-06-01 15:00:00,167.18,167.28,164.79,164.95,172248.0,167.18,167.28,164.79,164.95,172248.0
2022-06-02 09:30:00,165.51,170.25,165.26,168.53,40750.0,165.51,170.25,165.26,168.53,40750.0
2022-06-02 10:00:00,168.32,172.27,168.12,170.74,99299.0,168.32,172.27,168.12,170.74,99299.0
2022-06-02 11:00:00,170.4,172.8,170.28,172.19,79919.0,170.4,172.8,170.28,172.19,79919.0
2022-06-02 12:00:00,172.3,174.37,172.21,173.97,54178.0,172.3,174.37,172.21,173.97,54178.0
2022-06-02 13:00:00,173.97,175.7,173.84,175.46,56881.0,173.97,175.7,173.84,175.46,56881.0
2022-06-02 14:00:00,175.63,176.12,174.4,174.66,63886.0,175.63,176.12,174.4,174.66,63886.0
2022-06-02 15:00:00,174.58,174.84,172.86,174.12,142270.0,174.58,174.84,172.86,174.12,142270.0
2022-06-03 09:30:00,172.22,175.03,169.65,174.07,61269.0,172.22,175.03,169.65,174.07,61269.0
2022-06-03 10:00:00,173.5,175.51,172.11,172.31,86672.0,173.5,175.51,172.11,172.31,86672.0
2022-06-03 11:00:00,172.24,172.54,171.1,171.81,47503.0,172.24,172.54,171.1,171.81,47503.0
2022-06-03 12:00:00,171.96,174.3,171.86,174.17,51757.0,171.96,174.3,171.86,174.17,51757.0
2022-06-03 13:00:00,174.21,175.01,172.46,172.83,44110.0,174.21,175.01,172.46,172.83,44110.0
2022-06-03 14:00:00,172.78,173.03,171.6,171.73,24222.0,172.78,173.03,171.6,171.73,24222.0
2022-06-03 15:00:00,171.83,172.84,170.68,170.68,135752.0,171.83,172.84,170.68,170.68,135752.0
2022-06-06 09:30:00,171.88,172.29,168.8,169.87,46384.0,171.88,172.29,168.8,169.87,46384.0
2022-06-06 10:00:00,170.13,174.61,170.13,172.6,55122.0,170.13,174.61,170.13,172.6,55122.0
2022-06-06 11:00:00,172.83,174.76,172.42,174.7,77457.0,172.83,174.76,172.42,174.7,77457.0
2022-06-06 12:00:00,174.78,175.03,173.83,174.95,56311.0,174.78,175.03,173.83,174.95,56311.0
2022-06-06 13:00:00,174.92,175.26,174.03,175.25,67116.0,174.92,175.26,174.03,175.25,67116.0
2022-06-06 14:00:00,175.12,175.23,173.66,174.32,57728.0,175.12,175.23,173.66,174.32,57728.0
2022-06-06 15:00:00,174.22,175.26,174.16,174.89,123178.0,174.22,175.26,174.16,174.89,123178.0
2022-06-07 09:30:00,170.05,172.31,169.32,171.92,67343.0,170.05,172.31,169.32,171.92,67343.0
2022-06-07 10:00:00,171.68,176.79,171.38,176.2,71013.0,171.68,176.79,171.38,176.2,71013.0
2022-06-07 11:00:00,176.22,176.34,173.35,173.98,66035.0,176.22,176.34,173.35,173.98,66035.0
2022-06-07 12:00:00,173.89,174.66,173.36,174.43,55523.0,173.89,174.66,173.36,174.43,55523.0
2022-06-07 13:00:00,174.33,175.05,173.56,174.49,68963.0,174.33,175.05,173.56,174.49,68963.0
2022-06-07 14:00:00,174.54,175.52,174.36,175.41,47733.0,174.54,175.52,174.36,175.41,47733.0
2022-06-07 15:00:00,175.46,176.79,175.33,176.39,155756.0,175.46,176.79,175.33,176.39,155756.0
2022-06-08 09:30:00,175.36,177.92,173.45,177.37,37722.0,175.36,177.92,173.45,177.37,37722.0
2022-06-08 10:00:00,177.77,178.62,176.65,177.65,69996.0,177.77,178.62,176.65,177.65,69996.0
2022-06-08 11:00:00,177.77,179.34,177.14,178.65,44154.0,177.77,179.34,177.14,178.65,44154.0
2022-06-08 12:00:00,178.82,178.96,175.84,177.45,58260.0,178.82,178.96,175.84,177.45,58260.0
2022-06-08 13:00:00,177.52,178.82,177.06,177.7,43528.0,177.52,178.82,177.06,177.7,43528.0
2022-06-08 14:00:00,177.76,178.1,176.54,176.73,34105.0,177.76,178.1,176.54,176.73,34105.0
2022-06-08 15:00:00,176.7,176.77,175.25,176.17,146278.0,176.7,176.77,175.25,176.17,146278.0
2022-06-09 09:30:00,174.72,177.24,173.37,175.59,21322.0,174.72,177.24,173.37,175.59,21322.0
2022-06-09 10:00:00,175.68,176.49,174.87,175.44,28268.0,175.68,176.49,174.87,175.44,28268.0
2022-06-09 11:00:00,175.21,176.26,174.11,175.68,30271.0,175.21,176.26,174.11,175.68,30271.0
2022-06-09 12:00:00,175.74,175.74,174.43,175.1,30560.0,175.74,175.74,174.43,175.1,30560.0
2022-06-09 13:00:00,174.95,175.77,174.81,175.11,19089.0,174.95,175.77,174.81,175.11,19089.0
2022-06-09 14:00:00,175.07,176.29,174.83,174.97,22346.0,175.07,176.29,174.83,174.97,22346.0
2022-06-09 15:00:00,174.72,175.43,173.51,173.94,159834.0,174.72,175.43,173.51,173.94,159834.0
2022-06-10 09:30:00,171.9,173.2,169.1,169.55,68880.0,171.9,173.2,169.1,169.55,68880.0
2022-06-10 10:00:00,169.14,170.91,167.47,169.7,51996.0,169.14,170.91,167.47,169.7,51996.0
2022-06-10 11:00:00,169.63,169.64,168.33,169.29,60331.0,169.63,169.64,168.33,169.29,60331.0
2022-06-10 12:00:00,169.32,169.51,168.69,168.9,30782.0,169.32,169.51,168.69,168.9,30782.0
2022-06-10 13:00:00,168.95,168.95,167.45,167.59,38280.0,168.95,168.95,167.45,167.59,38280.0
2022-06-10 14:00:00,167.57,169.41,166.87,169.08,105135.0,167.57,169.41,166.87,169.08,105135.0
2022-06-10 15:00:00,169.22,169.55,167.41,168.35,96541.0,169.22,169.55,167.41,168.35,96541.0
2022-06-13 09:30:00,163.23,166.55,161.0,162.95,62072.0,163.23,166.55,161.0,162.95,62072.0
2022-06-13 10:00:00,163.19,164.2,160.29,160.29,73220.0,163.19,164.2,160.29,160.29,73220.0
2022-06-13 11:00:00,160.29,163.76,160.2,161.7,79069.0,160.29,163.76,160.2,161.7,79069.0
2022-06-13 12:00:00,161.78,164.04,161.55,162.48,62314.0,161.78,164.04,161.55,162.48,62314.0
2022-06-13 13:00:00,162.62,163.03,161.63,162.66,32116.0,162.62,163.03,161.63,162.66,32116.0
2022-06-13 14:00:00,162.63,163.42,161.65,162.58,57343.0,162.63,163.42,161.65,162.58,57343.0
2022-06-13 15:00:00,162.29,162.61,160.24,161.1,108532.0,162.29,162.61,160.24,161.1,108532.0
2022-06-14 09:30:00,162.18,164.85,161.83,164.03,24060.0,162.18,164.85,161.83,164.03,24060.0
2022-06-14 10:00:00,163.6,164.83,161.87,161.88,53230.0,163.6,164.83,161.87,161.88,53230.0
2022-06-14 11:00:00,161.96,164.02,161.03,163.65,39171.0,161.96,164.02,161.03,163.65,39171.0
2022-06-14 12:00:00,163.51,163.51,161.25,161.73,32288.0,163.51,163.51,161.25,161.73,32288.0
2022-06-14 13:00:00,161.7,162.32,159.71,159.93,32250.0,161.7,162.32,159.71,159.93,32250.0
2022-06-14 14:00:00,159.8,160.85,159.8,160.14,63879.0,159.8,160.85,159.8,160.14,63879.0
2022-06-14 15:00:00,160.16,160.16,158.17,158.43,134137.0,160.16,160.16,158.17,158.43,134137.0
2022-06-15 09:30:00,159.16,162.79,159.08,161.65,16477.0,159.16,162.79,159.08,161.65,16477.0
2022-06-15 10:00:00,161.99,163.36,159.97,160.93,70470.0,161.99,163.36,159.97,160.93,70470.0
2022-06-15 11:00:00,160.94,161.37,159.82,160.16,34699.0,160.94,161.37,159.82,160.16,34699.0
2022-06-15 12:00:00,160.11,161.71,159.56,160.21,20868.0,160.11,161.71,159.56,160.21,20868.0
2022-06-15 13:00:00,160.48,162.05,160.48,161.83,33202.0,160.48,162.05,160.48,161.83,33202.0
2022-06-15 14:00:00,161.84,163.64,159.01,160.78,34689.0,161.84,163.64,159.01,160.78,34689.0
2022-06-15 15:00:00,161.15,163.03,159.93,161.06,72038.0,161.15,163.03,159.93,161.06,72038.0
2022-06-16 09:30:00,156.92,157.04,153.46,153.84,81675.0,156.92,157.04,153.46,153.84,81675.0
2022-06-16 10:00:00,153.83,154.8,151.4,151.4,160420.0,153.83,154.8,151.4,151.4,160420.0
2022-06-16 11:00:00,151.43,154.56,151.07,152.8,170373.0,151.43,154.56,151.07,152.8,170373.0
2022-06-16 12:00:00,152.95,154.82,152.01,154.47,39483.0,152.95,154.82,152.01,154.47,39483.0
2022-06-16 13:00:00,154.61,155.1,153.19,153.61,134226.0,154.61,155.1,153.19,153.61,134226.0
2022-06-16 14:00:00,153.59,153.75,151.24,151.44,34877.0,153.59,153.75,151.24,151.44,34877.0
2022-06-16 15:00:00,151.44,153.06,149.97,151.3,113759.0,151.44,153.06,149.97,151.3,113759.0
2022-06-17 09:30:00,150.07,152.89,149.59,151.65,116545.0,150.07,152.89,149.59,151.65,116545.0
2022-06-17 10:00:00,151.28,151.61,149.0,150.75,544291.0,151.28,151.61,149.0,150.75,544291.0
2022-06-17 11:00:00,150.64,153.46,150.41,152.2,31269.0,150.64,153.46,150.41,152.2,31269.0
2022-06-17 12:00:00,152.04,154.23,151.69,153.96,45689.0,152.04,154.23,151.69,153.96,45689.0
2022-06-17 13:00:00,153.79,156.52,153.75,156.33,75690.0,153.79,156.52,153.75,156.33,75690.0
2022-06-17 14:00:00,156.41,157.03,155.92,156.22,37372.0,156.41,157.03,155.92,156.22,37372.0
2022-06-17 15:00:00,156.31,156.64,154.93,154.99,153402.0,156.31,156.64,154.93,154.99,153402.0
2022-06-21 09:30:00,157.92,160.96,155.66,158.15,56020.0,157.92,160.96,155.66,158.15,56020.0
2022-06-21 10:00:00,157.9,158.24,155.87,156.26,61369.0,157.9,158.24,155.87,156.26,61369.0
2022-06-21 11:00:00,156.36,156.81,154.67,155.07,23227.0,156.36,156.81,154.67,155.07,23227.0
2022-06-21 12:00:00,155.06,155.74,154.89,155.5,19486.0,155.06,155.74,154.89,155.5,19486.0
2022-06-21 13:00:00,155.55,155.55,154.18,154.44,25328.0,155.55,155.55,154.18,154.44,25328.0
2022-06-21 14:00:00,154.52,154.75,153.64,154.1,31174.0,154.52,154.75,153.64,154.1,31174.0
2022-06-21 15:00:00,154.06,155.14,153.63,154.9,93086.0,154.06,155.14,153.63,154.9,93086.0
2022-06-22 09:30:00,149.91,154.86,149.81,152.11,43451.0,149.91,154.86,149.81,152.11,43451.0
2022-06-22 10:00:00,152.2,154.54,151.23,152.21,90389.0,152.2,154.54,151.23,152.21,90389.0
2022-06-22 11:00:00,152.18,152.31,149.49,150.49,123156.0,152.18,152.31,149.49,150.49,123156.0
2022-06-22 12:00:00,150.49,150.67,149.25,150.0,65323.0,150.49,150.67,149.25,150.0,65323.0
2022-06-22 13:00:00,150.0,152.27,149.55,151.65,147219.0,150.0,152.27,149.55,151.65,147219.0
2022-06-22 14:00:00,151.58,151.82,150.58,150.79,124295.0,151.58,151.82,150.58,150.79,124295.0
2022-06-22 15:00:00,150.92,151.47,148.49,149.28,356453.0,150.92,151.47,148.49,149.28,356453.0
2022-06-23 09:30:00,149.64,151.5,147.62,148.91,35637.0,149.64,151.5,147.62,148.91,35637.0
2022-06-23 10:00:00,149.1,150.62,146.9,147.75,275036.0,149.1,150.62,146.9,147.75,275036.0
2022-06-23 11:00:00,147.61,150.05,147.47,147.49,132893.0,147.61,150.05,147.47,147.49,132893.0
2022-06-23 12:00:00,147.14,147.2,144.86,144.98,74849.0,147.14,147.2,144.86,144.98,74849.0
2022-06-23 13:00:00,145.04,145.74,143.35,144.02,72820.0,145.04,145.74,143.35,144.02,72820.0
2022-06-23 14:00:00,144.27,145.54,143.43,145.54,81562.0,144.27,145.54,143.43,145.54,81562.0
2022-06-23 15:00:00,145.43,150.12,145.37,149.87,232867.0,145.43,150.12,145.37,149.87,232867.0
2022-06-24 09:30:00,152.05,156.24,151.0,155.34,52237.0,152.05,156.24,151.0,155.34,52237.0
2022-06-24 10:00:00,155.36,161.75,155.35,161.28,89037.0,155.36,161.75,155.35,161.28,89037.0
2022-06-24 11:00:00,161.25,161.7,160.27,160.69,43740.0,161.25,161.7,160.27,160.69,43740.0
2022-06-24 12:00:00,160.77,160.89,159.38,159.55,28173.0,160.77,160.89,159.38,159.55,28173.0
2022-06-24 13:00:00,159.65,160.24,158.79,159.17,40231.0,159.65,160.24,158.79,159.17,40231.0
2022-06-24 14:00:00,159.05,159.24,158.11,158.97,35141.0,159.05,159.24,158.11,158.97,35141.0
2022-06-24 15:00:00,158.98,160.62,158.48,159.87,152452.0,158.98,160.62,158.48,159.87,152452.0
2022-06-27 09:30:00,161.25,161.75,158.22,158.75,37340.0,161.25,161.75,158.22,158.75,37340.0
2022-06-27 10:00:00,159.12,160.92,157.12,159.92,27637.0,159.12,160.92,157.12,159.92,27637.0
2022-06-27 11:00:00,160.06,160.16,157.47,157.49,29996.0,160.06,160.16,157.47,157.49,29996.0
2022-06-27 12:00:00,157.48,157.72,155.61,157.33,61804.0,157.48,157.72,155.61,157.33,61804.0
2022-06-27 13:00:00,157.15,157.74,155.66,155.92,24090.0,157.15,157.74,155.66,155.92,24090.0
2022-06-27 14:00:00,155.81,157.21,155.77,157.17,47334.0,155.81,157.21,155.77,157.17,47334.0
2022-06-27 15:00:00,157.37,157.53,155.84,156.73,105115.0,157.37,157.53,155.84,156.73,105115.0
2022-06-28 09:30:00,157.4,160.78,157.4,158.7,13518.0,157.4,160.78,157.4,158.7,13518.0
2022-06-28 10:00:00,158.7,159.06,154.1,154.68,38479.0,158.7,159.06,154.1,154.68,38479.0
2022-06-28 11:00:00,154.67,154.85,151.3,151.99,56388.0,154.67,154.85,151.3,151.99,56388.0
2022-06-28 12:00:00,151.9,152.55,151.08,152.43,32947.0,151.9,152.55,151.08,152.43,32947.0
2022-06-28 13:00:00,152.45,153.02,149.69,149.75,50284.0,152.45,153.02,149.69,149.75,50284.0
2022-06-28 14:00:00,149.6,150.42,149.02,149.9,46186.0,149.6,150.42,149.02,149.9,46186.0
2022-06-28 15:00:00,149.9,150.11,147.86,148.07,157088.0,149.9,150.11,147.86,148.07,157088.0
2022-06-29 09:30:00,146.63,147.99,144.6,144.83,76346.0,146.63,147.99,144.6,144.83,76346.0
2022-06-29 10:00:00,144.84,145.48,141.87,141.97,207880.0,144.84,145.48,141.87,141.97,207880.0
2022-06-29 11:00:00,142.02,143.78,141.3,142.87,92500.0,142.02,143.78,141.3,142.87,92500.0
2022-06-29 12:00:00,142.95,143.02,142.08,142.41,32635.0,142.95,143.02,142.08,142.41,32635.0
2022-06-29 13:00:00,142.26,142.53,141.09,141.96,44633.0,142.26,142.53,141.09,141.96,44633.0
2022-06-29 14:00:00,141.88,142.82,141.81,142.42,53538.0,141.88,142.82,141.81,142.42,53538.0
2022-06-29 15:00:00,142.41,143.71,142.31,142.99,262368.0,142.41,143.71,142.31,142.99,262368.0
2022-06-30 09:30:00,140.0,140.93,137.0,137.83,67600.0,140.0,140.93,137.0,137.83,67600.0
2022-06-30 10:00:00,137.68,139.71,137.29,139.23,111923.0,137.68,139.71,137.29,139.23,111923.0
2022-06-30 11:00:00,139.0,141.15,138.81,140.57,177637.0,139.0,141.15,138.81,140.57,177637.0
2022-06-30 12:00:00,140.6,141.01,138.67,138.88,49342.0,140.6,141.01,138.67,138.88,49342.0
2022-06-30 13:00:00,138.68,139.9,138.13,139.01,83444.0,138.68,139.9,138.13,139.01,83444.0
2022-06-30 14:00:00,138.78,139.22,137.58,137.74,47605.0,138.78,139.22,137.58,137.74,47605.0
2022-06-30 15:00:00,137.72,138.52,135.68,136.32,238364.0,137.72,138.52,135.68,136.32,238364.0
2022-07-01 09:30:00,135.0,138.07,133.76,136.49,76181.0,135.0,138.07,133.76,136.49,76181.0
2022-07-01 10:00:00,136.84,137.39,133.28,133.86,86513.0,136.84,137.39,133.28,133.86,86513.0
2022-07-01 11:00:00,133.8,135.73,133.68,135.29,52671.0,133.8,135.73,133.68,135.29,52671.0
2022-07-01 12:00:00,135.34,135.77,134.95,135.0,40980.0,135.34,135.77,134.95,135.0,40980.0
2022-07-01 13:00:00,135.0,136.21,134.57,135.86,28960.0,135.0,136.21,134.57,135.86,28960.0
2022-07-01 14:00:00,135.84,137.28,135.7,136.87,43253.0,135.84,137.28,135.7,136.87,43253.0
2022-07-01 15:00:00,136.99,138.16,136.6,137.93,119601.0,136.99,138.16,136.6,137.93,119601.0
2022-07-05 09:30:00,136.23,138.72,134.66,137.53,51480.0,136.23,138.72,134.66,137.53,51480.0
2022-07-05 10:00:00,137.26,138.58,136.09,138.0,145676.0,137.26,138.58,136.09,138.0,145676.0
2022-07-05 11:00:00,138.05,142.41,137.6,142.15,196485.0,138.05,142.41,137.6,142.15,196485.0
2022-07-05 12:00:00,142.35,143.85,141.57,143.0,90453.0,142.35,143.85,141.57,143.0,90453.0
2022-07-05 13:00:00,143.0,146.44,142.85,145.29,50252.0,143.0,146.44,142.85,145.29,50252.0
2022-07-05 14:00:00,145.45,146.42,144.96,145.4,118192.0,145.45,146.42,144.96,145.4,118192.0
2022-07-05 15:00:00,145.3,147.85,144.79,147.25,252707.0,145.3,147.85,144.79,147.25,252707.0
2022-07-06 09:30:00,148.65,152.29,146.53,147.82,106901.0,148.65,152.29,146.53,147.82,106901.0
2022-07-06 10:00:00,147.74,148.08,144.8,147.7,71989.0,147.74,148.08,144.8,147.7,71989.0
2022-07-06 11:00:00,147.81,148.01,146.77,147.04,65613.0,147.81,148.01,146.77,147.04,65613.0
2022-07-06 12:00:00,147.17,147.17,145.99,146.47,20814.0,147.17,147.17,145.99,146.47,20814.0
2022-07-06 13:00:00,146.6,147.08,146.07,146.9,17565.0,146.6,147.08,146.07,146.9,17565.0
2022-07-06 14:00:00,146.91,148.42,146.2,147.85,35113.0,146.91,148.42,146.2,147.85,35113.0
2022-07-06 15:00:00,147.78,148.2,146.69,147.24,108473.0,147.78,148.2,146.69,147.24,108473.0
2022-07-07 09:30:00,148.04,150.0,148.04,148.3,63128.0,148.04,150.0,148.04,148.3,63128.0
2022-07-07 10:00:00,147.77,149.41,147.0,149.41,72375.0,147.77,149.41,147.0,149.41,72375.0
2022-07-07 11:00:00,149.83,150.96,149.56,150.95,26199.0,149.83,150.96,149.56,150.95,26199.0
2022-07-07 12:00:00,151.07,152.15,150.75,151.92,26789.0,151.07,152.15,150.75,151.92,26789.0
2022-07-07 13:00:00,151.87,152.95,151.87,152.95,28248.0,151.87,152.95,151.87,152.95,28248.0
2022-07-07 14:00:00,152.93,154.25,152.93,153.79,30755.0,152.93,154.25,152.93,153.79,30755.0
2022-07-07 15:00:00,153.81,154.68,153.51,153.68,156972.0,153.81,154.68,153.51,153.68,156972.0
2022-07-08 09:30:00,152.51,153.34,150.35,151.14,55508.0,152.51,153.34,150.35,151.14,55508.0
2022-07-08 10:00:00,150.84,153.01,150.44,152.4,76726.0,150.84,153.01,150.44,152.4,76726.0
2022-07-08 11:00:00,152.41,152.97,150.93,152.11,39737.0,152.41,152.97,150.93,152.11,39737.0
2022-07-08 12:00:00,152.24,152.25,150.7,151.66,33019.0,152.24,152.25,150.7,151.66,33019.0
2022-07-08 13:00:00,151.48,152.4,151.06,152.03,18781.0,151.48,152.4,151.06,152.03,18781.0
2022-07-08 14:00:00,152.27,153.64,152.1,153.64,37500.0,152.27,153.64,152.1,153.64,37500.0
2022-07-08 15:00:00,153.43,153.46,152.12,152.18,100415.0,153.43,153.46,152.12,152.18,100415.0
2022-07-11 09:30:00,150.94,151.55,146.81,148.93,42215.0,150.94,151.55,146.81,148.93,42215.0
2022-07-11 10:00:00,149.09,149.77,147.42,148.05,45100.0,149.09,149.77,147.42,148.05,45100.0
2022-07-11 11:00:00,148.17,148.65,147.45,148.19,24318.0,148.17,148.65,147.45,148.19,24318.0
2022-07-11 12:00:00,147.96,148.13,147.31,147.54,20082.0,147.96,148.13,147.31,147.54,20082.0
2022-07-11 13:00:00,147.64,148.93,147.61,148.89,21515.0,147.64,148.93,147.61,148.89,21515.0
2022-07-11 14:00:00,148.89,149.22,148.19,148.37,28515.0,148.89,149.22,148.19,148.37,28515.0
2022-07-11 15:00:00,148.37,148.41,146.38,146.97,153379.0,148.37,148.41,146.38,146.97,153379.0
2022-07-12 09:30:00,146.77,150.63,146.7,148.54,99135.0,146.77,150.63,146.7,148.54,99135.0
2022-07-12 10:00:00,148.5,149.91,147.61,149.91,56096.0,148.5,149.91,147.61,149.91,56096.0
2022-07-12 11:00:00,149.91,150.39,148.87,148.97,26481.0,149.91,150.39,148.87,148.97,26481.0
2022-07-12 12:00:00,149.35,149.5,147.24,148.53,53888.0,149.35,149.5,147.24,148.53,53888.0
2022-07-12 13:00:00,148.62,148.75,147.51,148.16,33007.0,148.62,148.75,147.51,148.16,33007.0
2022-07-12 14:00:00,148.0,148.47,147.38,147.39,22898.0,148.0,148.47,147.38,147.39,22898.0
2022-07-12 15:00:00,147.48,147.49,145.68,146.46,91684.0,147.48,147.49,145.68,146.46,91684.0
2022-07-13 09:30:00,144.23,146.13,141.52,144.09,101678.0,144.23,146.13,141.52,144.09,101678.0
2022-07-13 10:00:00,143.81,146.9,142.83,146.47,65523.0,143.81,146.9,142.83,146.47,65523.0
2022-07-13 11:00:00,146.33,147.45,145.11,145.3,35880.0,146.33,147.45,145.11,145.3,35880.0
2022-07-13 12:00:00,145.31,146.05,144.94,145.09,45682.0,145.31,146.05,144.94,145.09,45682.0
2022-07-13 13:00:00,145.13,145.92,144.4,145.61,53453.0,145.13,145.92,144.4,145.61,53453.0
2022-07-13 14:00:00,145.53,146.6,144.64,146.06,60228.0,145.53,146.6,144.64,146.06,60228.0
2022-07-13 15:00:00,146.07,146.36,144.57,144.59,126574.0,146.07,146.36,144.57,144.59,126574.0
2022-07-14 09:30:00,141.89,143.28,139.45,141.94,107692.0,141.89,143.28,139.45,141.94,107692.0
2022-07-14 10:00:00,141.92,141.92,138.7,139.02,98589.0,141.92,141.92,138.7,139.02,98589.0
2022-07-14 11:00:00,139.02,140.16,138.42,140.15,103439.0,139.02,140.16,138.42,140.15,103439.0
2022-07-14 12:00:00,139.97,140.66,138.52,139.08,289909.0,139.97,140.66,138.52,139.08,289909.0
2022-07-14 13:00:00,139.1,139.55,138.49,138.9,90085.0,139.1,139.55,138.49,138.9,90085.0
2022-07-14 14:00:00,138.78,139.26,138.02,139.18,134851.0,138.78,139.26,138.02,139.18,134851.0
2022-07-14 15:00:00,139.1,140.26,138.37,139.07,291494.0,139.1,140.26,138.37,139.07,291494.0
2022-07-15 09:30:00,140.47,141.98,137.86,138.72,182649.0,140.47,141.98,137.86,138.72,182649.0
2022-07-15 10:00:00,138.77,140.93,138.75,139.5,155891.0,138.77,140.93,138.75,139.5,155891.0
2022-07-15 11:00:00,139.34,140.29,139.05,139.77,86567.0,139.34,140.29,139.05,139.77,86567.0
2022-07-15 12:00:00,139.69,140.42,139.63,139.94,65727.0,139.69,140.42,139.63,139.94,65727.0
2022-07-15 13:00:00,140.09,140.64,139.63,140.1,148659.0,140.09,140.64,139.63,140.1,148659.0
2022-07-15 14:00:00,140.02,140.25,139.13,139.15,66918.0,140.02,140.25,139.13,139.15,66918.0
2022-07-15 15:00:00,139.05,140.15,138.94,140.11,164206.0,139.05,140.15,138.94,140.11,164206.0
2022-07-18 09:30:00,142.23,143.57,141.35,142.43,148280.0,142.23,143.57,141.35,142.43,148280.0
2022-07-18 10:00:00,142.34,142.38,140.45,141.33,196809.0,142.34,142.38,140.45,141.33,196809.0
2022-07-18 11:00:00,141.44,145.86,141.43,145.78,246187.0,141.44,145.86,141.43,145.78,246187.0
2022-07-18 12:00:00,145.86,145.86,144.11,144.56,96932.0,145.86,145.86,144.11,144.56,96932.0
2022-07-18 13:00:00,144.95,144.95,142.85,143.06,58820.0,144.95,144.95,142.85,143.06,58820.0
2022-07-18 14:00:00,143.06,144.06,142.17,142.3,44798.0,143.06,144.06,142.17,142.3,44798.0
2022-07-18 15:00:00,142.27,143.21,141.59,142.44,344269.0,142.27,143.21,141.59,142.44,344269.0
2022-07-19 09:30:00,145.34,145.94,143.39,144.81,60177.0,145.34,145.94,143.39,144.81,60177.0
2022-07-19 10:00:00,144.86,145.77,143.56,145.63,28731.0,144.86,145.77,143.56,145.63,28731.0
2022-07-19 11:00:00,145.6,145.89,144.99,145.69,43410.0,145.6,145.89,144.99,145.69,43410.0
2022-07-19 12:00:00,145.62,147.06,145.02,146.56,66898.0,145.62,147.06,145.02,146.56,66898.0
2022-07-19 13:00:00,146.48,146.84,145.75,146.74,111563.0,146.48,146.84,145.75,146.74,111563.0
2022-07-19 14:00:00,146.74,147.73,146.65,147.72,77323.0,146.74,147.73,146.65,147.72,77323.0
2022-07-19 15:00:00,147.72,148.2,146.78,147.57,213942.0,147.72,148.2,146.78,147.57,213942.0
2022-07-20 09:30:00,147.36,150.61,147.36,148.33,55228.0,147.36,150.61,147.36,148.33,55228.0
2022-07-20 10:00:00,148.12,149.46,146.75,149.36,64996.0,148.12,149.46,146.75,149.36,64996.0
2022-07-20 11:00:00,149.32,149.32,148.11,149.15,30057.0,149.32,149.32,148.11,149.15,30057.0
2022-07-20 12:00:00,149.08,149.45,148.46,148.83,44153.0,149.08,149.45,148.46,148.83,44153.0
2022-07-20 13:00:00,148.84,149.27,147.96,148.99,58426.0,148.84,149.27,147.96,148.99,58426.0
2022-07-20 14:00:00,148.99,150.11,148.99,149.61,79194.0,148.99,150.11,148.99,149.61,79194.0
2022-07-20 15:00:00,149.69,152.25,149.62,151.92,252059.0,149.69,152.25,149.62,151.92,252059.0
2022-07-21 09:30:00,151.66,153.41,150.54,152.99,65938.0,151.66,153.41,150.54,152.99,65938.0
2022-07-21 10:00:00,152.99,153.34,151.61,153.14,114757.0,152.99,153.34,151.61,153.14,114757.0
2022-07-21 11:00:00,153.11,153.99,152.76,153.03,40967.0,153.11,153.99,152.76,153.03,40967.0
2022-07-21 12:00:00,153.0,153.31,152.4,152.9,36645.0,153.0,153.31,152.4,152.9,36645.0
2022-07-21 13:00:00,152.83,153.26,152.46,153.14,73824.0,152.83,153.26,152.46,153.14,73824.0
2022-07-21 14:00:00,153.16,154.38,153.07,154.34,44038.0,153.16,154.38,153.07,154.34,44038.0
2022-07-21 15:00:00,154.38,156.28,154.37,155.47,170999.0,154.38,156.28,154.37,155.47,170999.0
2022-07-22 09:30:00,155.77,160.22,155.77,158.09,30242.0,155.77,160.22,155.77,158.09,30242.0
2022-07-22 10:00:00,158.11,159.02,157.42,157.74,36384.0,158.11,159.02,157.42,157.74,36384.0
2022-07-22 11:00:00,157.58,157.75,156.15,156.99,111960.0,157.58,157.75,156.15,156.99,111960.0
2022-07-22 12:00:00,156.99,157.18,155.35,156.69,55643.0,156.99,157.18,155.35,156.69,55643.0
2022-07-22 13:00:00,156.55,156.73,154.92,155.56,81461.0,156.55,156.73,154.92,155.56,81461.0
2022-07-22 14:00:00,155.52,155.71,154.81,154.92,59614.0,155.52,155.71,154.81,154.92,59614.0
2022-07-22 15:00:00,154.92,156.51,154.82,156.51,141082.0,154.92,156.51,154.82,156.51,141082.0
2022-07-25 09:30:00,155.9,155.9,150.07,152.64,84158.0,155.9,155.9,150.07,152.64,84158.0
2022-07-25 10:00:00,152.5,152.66,150.57,151.02,169554.0,152.5,152.66,150.57,151.02,169554.0
2022-07-25 11:00:00,150.86,151.26,149.65,150.19,72315.0,150.86,151.26,149.65,150.19,72315.0
2022-07-25 12:00:00,150.28,151.46,149.32,150.51,141580.0,150.28,151.46,149.32,150.51,141580.0
2022-07-25 13:00:00,150.34,150.62,149.76,150.04,50696.0,150.34,150.62,149.76,150.04,50696.0
2022-07-25 14:00:00,150.06,150.71,149.99,150.33,37258.0,150.06,150.71,149.99,150.33,37258.0
2022-07-25 15:00:00,150.34,152.05,150.33,151.93,197844.0,150.34,152.05,150.33,151.93,197844.0
2022-07-26 09:30:00,144.05,146.64,140.95,141.92,289558.0,144.05,146.64,140.95,141.92,289558.0
2022-07-26 10:00:00,141.98,142.32,141.02,141.9,291360.0,141.98,142.32,141.02,141.9,291360.0
2022-07-26 11:00:00,141.96,142.15,140.97,141.89,236056.0,141.96,142.15,140.97,141.89,236056.0
2022-07-26 12:00:00,141.84,142.37,141.2,142.05,347220.0,141.84,142.37,141.2,142.05,347220.0
2022-07-26 13:00:00,142.04,142.11,140.93,141.6,414470.0,142.04,142.11,140.93,141.6,414470.0
2022-07-26 14:00:00,141.58,142.38,140.42,140.72,135047.0,141.58,142.38,140.42,140.72,135047.0
2022-07-26 15:00:00,140.79,141.06,139.39,139.92,244426.0,140.79,141.06,139.39,139.92,244426.0
2022-07-27 09:30:00,142.86,142.86,139.57,139.85,50040.0,142.86,142.86,139.57,139.85,50040.0
2022-07-27 10:00:00,139.75,141.0,138.49,140.97,106577.0,139.75,141.0,138.49,140.97,106577.0
2022-07-27 11:00:00,141.17,141.87,140.2,141.77,28775.0,141.17,141.87,140.2,141.77,28775.0
2022-07-27 12:00:00,141.85,143.21,141.85,142.06,23825.0,141.85,143.21,141.85,142.06,23825.0
2022-07-27 13:00:00,142.13,142.21,140.34,140.57,51206.0,142.13,142.21,140.34,140.57,51206.0
2022-07-27 14:00:00,140.57,143.42,139.96,143.16,42049.0,140.57,143.42,139.96,143.16,42049.0
2022-07-27 15:00:00,143.15,145.04,143.14,144.37,105382.0,143.15,145.04,143.14,144.37,105382.0
2022-07-28 09:30:00,145.02,147.28,143.73,144.27,84145.0,145.02,147.28,143.73,144.27,84145.0
2022-07-28 10:00:00,144.27,144.27,140.81,142.36,62067.0,144.27,144.27,140.81,142.36,62067.0
2022-07-28 11:00:00,142.58,144.41,142.19,143.86,58790.0,142.58,144.41,142.19,143.86,58790.0
2022-07-28 12:00:00,144.14,144.68,142.85,143.97,57282.0,144.14,144.68,142.85,143.97,57282.0
2022-07-28 13:00:00,143.97,144.67,143.59,143.73,45032.0,143.97,144.67,143.59,143.73,45032.0
2022-07-28 14:00:00,143.73,143.99,143.55,143.75,83394.0,143.73,143.99,143.55,143.75,83394.0
2022-07-28 15:00:00,143.77,144.9,143.52,143.92,288899.0,143.77,144.9,143.52,143.92,288899.0
2022-07-29 09:30:00,144.34,145.16,141.16,142.29,23582.0,144.34,145.16,141.16,142.29,23582.0
2022-07-29 10:00:00,142.11,143.18,139.81,139.91,49875.0,142.11,143.18,139.81,139.91,49875.0
2022-07-29 11:00:00,139.86,140.16,138.43,138.72,70350.0,139.86,140.16,138.43,138.72,70350.0
2022-07-29 12:00:00,138.72,139.04,138.03,138.24,42038.0,138.72,139.04,138.03,138.24,42038.0
2022-07-29 13:00:00,138.32,138.34,137.55,138.05,96030.0,138.32,138.34,137.55,138.05,96030.0
2022-07-29 14:00:00,138.12,139.45,138.07,139.22,82088.0,138.12,139.45,138.07,139.22,82088.0
2022-07-29 15:00:00,139.28,141.32,138.83,141.18,331940.0,139.28,141.32,138.83,141.18,331940.0
2022-08-01 09:30:00,140.56,145.46,139.18,145.15,30727.0,140.56,145.46,139.18,145.15,30727.0
2022-08-01 10:00:00,144.85,149.98,144.85,149.85,128611.0,144.85,149.98,144.85,149.85,128611.0
2022-08-01 11:00:00,149.89,150.95,149.01,150.67,87809.0,149.89,150.95,149.01,150.67,87809.0
2022-08-01 12:00:00,150.59,151.45,148.99,149.8,57575.0,150.59,151.45,148.99,149.8,57575.0
2022-08-01 13:00:00,149.81,149.9,148.95,149.75,41124.0,149.81,149.9,148.95,149.75,41124.0
2022-08-01 14:00:00,149.68,150.11,149.02,149.82,56985.0,149.68,150.11,149.02,149.82,56985.0
2022-08-01 15:00:00,149.81,150.43,149.36,149.88,132609.0,149.81,150.43,149.36,149.88,132609.0
2022-08-02 09:30:00,150.06,150.06,147.83,148.87,33494.0,150.06,150.06,147.83,148.87,33494.0
2022-08-02 10:00:00,148.59,148.76,147.27,147.42,71500.0,148.59,148.76,147.27,147.42,71500.0
2022-08-02 11:00:00,147.7,148.16,147.08,147.89,29723.0,147.7,148.16,147.08,147.89,29723.0
2022-08-02 12:00:00,147.89,149.96,147.85,149.44,69472.0,147.89,149.96,147.85,149.44,69472.0
2022-08-02 13:00:00,149.44,149.78,148.0,148.51,68812.0,149.44,149.78,148.0,148.51,68812.0
2022-08-02 14:00:00,148.57,149.45,148.45,148.68,75211.0,148.57,149.45,148.45,148.68,75211.0
2022-08-02 15:00:00,148.68,149.26,147.98,148.01,189219.0,148.68,149.26,147.98,148.01,189219.0
2022-08-03 09:30:00,149.78,151.62,149.61,151.59,36827.0,149.78,151.62,149.61,151.59,36827.0
2022-08-03 10:00:00,151.36,151.91,149.36,150.1,70250.0,151.36,151.91,149.36,150.1,70250.0
2022-08-03 11:00:00,150.12,152.33,149.65,152.16,100652.0,150.12,152.33,149.65,152.16,100652.0
2022-08-03 12:00:00,152.14,152.89,151.82,152.6,56200.0,152.14,152.89,151.82,152.6,56200.0
2022-08-03 13:00:00,152.59,154.03,152.47,153.99,34952.0,152.59,154.03,152.47,153.99,34952.0
2022-08-03 14:00:00,154.04,154.13,153.34,154.02,26553.0,154.04,154.13,153.34,154.02,26553.0
2022-08-03 15:00:00,153.94,155.87,153.88,155.15,112550.0,153.94,155.87,153.88,155.15,112550.0
2022-08-04 09:30:00,155.76,156.3,153.6,156.01,36478.0,155.76,156.3,153.6,156.01,36478.0
2022-08-04 10:00:00,155.4,156.3,154.32,154.63,39750.0,155.4,156.3,154.32,154.63,39750.0
2022-08-04 11:00:00,154.65,157.88,154.53,156.99,91426.0,154.65,157.88,154.53,156.99,91426.0
2022-08-04 12:00:00,156.99,157.01,155.29,155.73,30940.0,156.99,157.01,155.29,155.73,30940.0
2022-08-04 13:00:00,155.82,157.8,155.82,156.99,42400.0,155.82,157.8,155.82,156.99,42400.0
2022-08-04 14:00:00,156.98,157.4,155.84,157.16,44440.0,156.98,157.4,155.84,157.16,44440.0
2022-08-04 15:00:00,157.17,158.09,156.85,157.91,171298.0,157.17,158.09,156.85,157.91,171298.0
2022-08-05 09:30:00,154.45,156.92,154.08,155.97,28880.0,154.45,156.92,154.08,155.97,28880.0
2022-08-05 10:00:00,155.75,157.6,155.4,155.82,94591.0,155.75,157.6,155.4,155.82,94591.0
2022-08-05 11:00:00,155.92,155.92,152.99,153.78,43790.0,155.92,155.92,152.99,153.78,43790.0
2022-08-05 12:00:00,153.78,155.48,153.78,154.8,37111.0,153.78,155.48,153.78,154.8,37111.0
2022-08-05 13:00:00,154.85,154.89,153.9,154.81,37184.0,154.85,154.89,153.9,154.81,37184.0
2022-08-05 14:00:00,154.74,155.47,154.62,154.79,35647.0,154.74,155.47,154.62,154.79,35647.0
2022-08-05 15:00:00,154.8,155.7,154.51,154.83,98264.0,154.8,155.7,154.51,154.83,98264.0
2022-08-08 09:30:00,156.21,162.18,156.2,162.18,37178.0,156.21,162.18,156.2,162.18,37178.0
2022-08-08 10:00:00,162.04,163.98,161.34,163.41,76368.0,162.04,163.98,161.34,163.41,76368.0
2022-08-08 11:00:00,163.5,164.34,161.57,162.39,94166.0,163.5,164.34,161.57,162.39,94166.0
2022-08-08 12:00:00,162.25,162.47,160.99,161.38,112467.0,162.25,162.47,160.99,161.38,112467.0
2022-08-08 13:00:00,161.37,162.14,161.21,162.12,37178.0,161.37,162.14,161.21,162.12,37178.0
2022-08-08 14:00:00,162.16,162.51,161.26,161.72,147063.0,162.16,162.51,161.26,161.72,147063.0
2022-08-08 15:00:00,161.73,162.31,160.64,161.77,146856.0,161.73,162.31,160.64,161.77,146856.0
2022-08-09 09:30:00,160.68,160.68,156.51,157.1,97506.0,160.68,160.68,156.51,157.1,97506.0
2022-08-09 10:00:00,156.96,157.07,154.43,155.05,127502.0,156.96,157.07,154.43,155.05,127502.0
2022-08-09 11:00:00,155.02,156.1,154.56,154.63,164725.0,155.02,156.1,154.56,154.63,164725.0
2022-08-09 12:00:00,154.56,154.62,153.63,154.06,43790.0,154.56,154.62,153.63,154.06,43790.0
2022-08-09 13:00:00,154.15,154.28,153.49,154.13,30341.0,154.15,154.28,153.49,154.13,30341.0
2022-08-09 14:00:00,154.23,154.63,153.84,154.37,78733.0,154.23,154.63,153.84,154.37,78733.0
2022-08-09 15:00:00,154.39,154.39,153.55,153.94,137430.0,154.39,154.39,153.55,153.94,137430.0
2022-08-10 09:30:00,157.21,160.24,157.1,159.03,39934.0,157.21,160.24,157.1,159.03,39934.0
2022-08-10 10:00:00,158.81,159.78,157.78,158.95,63277.0,158.81,159.78,157.78,158.95,63277.0
2022-08-10 11:00:00,159.03,159.78,158.18,158.72,67432.0,159.03,159.78,158.18,158.72,67432.0
2022-08-10 12:00:00,158.72,159.04,158.17,158.54,31569.0,158.72,159.04,158.17,158.54,31569.0
2022-08-10 13:00:00,158.5,158.93,158.3,158.78,25350.0,158.5,158.93,158.3,158.78,25350.0
2022-08-10 14:00:00,158.78,158.9,158.3,158.34,45374.0,158.78,158.9,158.3,158.34,45374.0
2022-08-10 15:00:00,158.32,158.34,156.78,156.83,142980.0,158.32,158.34,156.78,156.83,142980.0
2022-08-11 09:30:00,160.06,162.42,158.24,161.15,69024.0,160.06,162.42,158.24,161.15,69024.0
2022-08-11 10:00:00,161.14,163.87,161.13,163.5,143443.0,161.14,163.87,161.13,163.5,143443.0
2022-08-11 11:00:00,163.44,163.86,159.94,160.62,98259.0,163.44,163.86,159.94,160.62,98259.0
2022-08-11 12:00:00,160.67,163.01,160.17,162.9,48446.0,160.67,163.01,160.17,162.9,48446.0
2022-08-11 13:00:00,163.02,163.62,162.79,163.17,53429.0,163.02,163.62,162.79,163.17,53429.0
2022-08-11 14:00:00,163.12,163.98,162.46,162.79,73241.0,163.12,163.98,162.46,162.79,73241.0
2022-08-11 15:00:00,162.65,164.12,162.22,164.0,197950.0,162.65,164.12,162.22,164.0,197950.0
2022-08-12 09:30:00,166.54,166.92,163.55,164.92,26907.0,166.54,166.92,163.55,164.92,26907.0
2022-08-12 10:00:00,164.69,164.88,162.55,164.04,51045.0,164.69,164.88,162.55,164.04,51045.0
2022-08-12 11:00:00,163.99,164.57,163.76,164.32,29494.0,163.99,164.57,163.76,164.32,29494.0
2022-08-12 12:00:00,164.48,164.7,164.08,164.43,21238.0,164.48,164.7,164.08,164.43,21238.0
2022-08-12 13:00:00,164.5,164.74,164.06,164.38,20645.0,164.5,164.74,164.06,164.38,20645.0
2022-08-12 14:00:00,164.49,165.19,164.33,164.9,32961.0,164.49,165.19,164.33,164.9,32961.0
2022-08-12 15:00:00,164.86,164.86,163.39,163.65,187620.0,164.86,164.86,163.39,163.65,187620.0
2022-08-15 09:30:00,162.01,163.46,160.66,162.48,35973.0,162.01,163.46,160.66,162.48,35973.0
2022-08-15 10:00:00,162.51,162.54,160.11,160.78,34687.0,162.51,162.54,160.11,160.78,34687.0
2022-08-15 11:00:00,160.68,161.02,158.93,159.68,22727.0,160.68,161.02,158.93,159.68,22727.0
2022-08-15 12:00:00,159.95,160.21,158.58,158.78,23981.0,159.95,160.21,158.58,158.78,23981.0
2022-08-15 13:00:00,158.78,159.16,158.31,158.73,20017.0,158.78,159.16,158.31,158.73,20017.0
2022-08-15 14:00:00,158.75,159.81,158.19,159.23,60113.0,158.75,159.81,158.19,159.23,60113.0
2022-08-15 15:00:00,159.34,160.4,159.18,159.94,124290.0,159.34,160.4,159.18,159.94,124290.0
2022-08-16 09:30:00,158.76,164.69,158.76,164.69,119256.0,158.76,164.69,158.76,164.69,119256.0
2022-08-16 10:00:00,164.68,165.71,162.53,164.93,135725.0,164.68,165.71,162.53,164.93,135725.0
2022-08-16 11:00:00,164.94,168.87,164.6,168.55,88605.0,164.94,168.87,164.6,168.55,88605.0
2022-08-16 12:00:00,168.67,170.0,168.5,169.86,95686.0,168.67,170.0,168.5,169.86,95686.0
2022-08-16 13:00:00,169.92,173.18,169.92,173.07,99552.0,169.92,173.18,169.92,173.07,99552.0
2022-08-16 14:00:00,173.02,173.3,169.63,170.26,292309.0,173.02,173.3,169.63,170.26,292309.0
2022-08-16 15:00:00,170.13,170.29,167.89,168.12,243772.0,170.13,170.29,167.89,168.12,243772.0
2022-08-17 09:30:00,163.92,166.21,162.6,165.81,93681.0,163.92,166.21,162.6,165.81,93681.0
2022-08-17 10:00:00,165.49,166.04,163.46,164.57,76369.0,165.49,166.04,163.46,164.57,76369.0
2022-08-17 11:00:00,164.74,166.06,164.74,166.06,59529.0,164.74,166.06,164.74,166.06,59529.0
2022-08-17 12:00:00,165.89,167.54,165.73,167.43,44942.0,165.89,167.54,165.73,167.43,44942.0
2022-08-17 13:00:00,167.44,169.3,167.34,169.02,59526.0,167.44,169.3,167.34,169.02,59526.0
2022-08-17 14:00:00,169.13,173.9,168.95,172.24,210229.0,169.13,173.9,168.95,172.24,210229.0
2022-08-17 15:00:00,172.25,173.34,170.0,170.03,328713.0,172.25,173.34,170.0,170.03,328713.0
2022-08-18 09:30:00,167.38,168.67,164.3,166.78,38236.0,167.38,168.67,164.3,166.78,38236.0
2022-08-18 10:00:00,166.72,169.43,166.69,168.35,61931.0,166.72,169.43,166.69,168.35,61931.0
2022-08-18 11:00:00,168.28,168.7,167.15,167.67,50890.0,168.28,168.7,167.15,167.67,50890.0
2022-08-18 12:00:00,167.6,168.17,167.32,167.59,131590.0,167.6,168.17,167.32,167.59,131590.0
2022-08-18 13:00:00,167.89,168.43,167.74,168.4,35173.0,167.89,168.43,167.74,168.4,35173.0
2022-08-18 14:00:00,168.37,168.77,168.11,168.7,49945.0,168.37,168.77,168.11,168.7,49945.0
2022-08-18 15:00:00,168.75,169.76,168.75,168.99,130766.0,168.75,169.76,168.75,168.99,130766.0
2022-08-19 09:30:00,168.5,169.42,166.09,166.33,93678.0,168.5,169.42,166.09,166.33,93678.0
2022-08-19 10:00:00,166.19,166.28,161.75,162.63,183666.0,166.19,166.28,161.75,162.63,183666.0
2022-08-19 11:00:00,162.59,163.85,162.08,163.66,134687.0,162.59,163.85,162.08,163.66,134687.0
2022-08-19 12:00:00,163.59,163.84,161.67,163.06,57779.0,163.59,163.84,161.67,163.06,57779.0
2022-08-19 13:00:00,163.15,163.86,162.6,163.38,65519.0,163.15,163.86,162.6,163.38,65519.0
2022-08-19 14:00:00,163.38,163.53,162.5,162.72,118753.0,163.38,163.53,162.5,162.72,118753.0
2022-08-19 15:00:00,162.73,164.31,162.18,163.3,214278.0,162.73,164.31,162.18,163.3,214278.0
2022-08-22 09:30:00,159.53,160.61,157.24,158.17,52419.0,159.53,160.61,157.24,158.17,52419.0
2022-08-22 10:00:00,158.0,158.0,154.21,156.2,52163.0,158.0,158.0,154.21,156.2,52163.0
2022-08-22 11:00:00,156.39,157.81,156.16,156.65,92747.0,156.39,157.81,156.16,156.65,92747.0
2022-08-22 12:00:00,156.65,156.68,155.27,155.39,112602.0,156.65,156.68,155.27,155.39,112602.0
2022-08-22 13:00:00,155.4,155.56,154.56,154.93,173577.0,155.4,155.56,154.56,154.93,173577.0
2022-08-22 14:00:00,154.64,154.75,153.85,154.34,54669.0,154.64,154.75,153.85,154.34,54669.0
2022-08-22 15:00:00,154.47,154.81,153.69,153.85,186083.0,154.47,154.81,153.69,153.85,186083.0
2022-08-23 09:30:00,153.23,156.66,152.53,156.66,31496.0,153.23,156.66,152.53,156.66,31496.0
2022-08-23 10:00:00,156.25,158.69,155.55,158.0,62265.0,156.25,158.69,155.55,158.0,62265.0
2022-08-23 11:00:00,157.98,158.68,156.47,156.89,64263.0,157.98,158.68,156.47,156.89,64263.0
2022-08-23 12:00:00,156.44,158.53,156.44,158.45,180287.0,156.44,158.53,156.44,158.45,180287.0
2022-08-23 13:00:00,158.44,158.52,156.64,157.12,33008.0,158.44,158.52,156.64,157.12,33008.0
2022-08-23 14:00:00,157.01,158.1,156.81,157.51,49259.0,157.01,158.1,156.81,157.51,49259.0
2022-08-23 15:00:00,157.55,158.95,157.33,158.76,166526.0,157.55,158.95,157.33,158.76,166526.0
2022-08-24 09:30:00,157.59,158.61,155.54,157.92,68642.0,157.59,158.61,155.54,157.92,68642.0
2022-08-24 10:00:00,158.11,159.9,157.26,159.27,80303.0,158.11,159.9,157.26,159.27,80303.0
2022-08-24 11:00:00,159.37,163.3,158.9,163.21,100785.0,159.37,163.3,158.9,163.21,100785.0
2022-08-24 12:00:00,163.31,163.86,162.19,162.91,71259.0,163.31,163.86,162.19,162.91,71259.0
2022-08-24 13:00:00,162.93,163.93,162.92,163.89,54665.0,162.93,163.93,162.92,163.89,54665.0
2022-08-24 14:00:00,163.89,165.29,163.45,164.02,126326.0,163.89,165.29,163.45,164.02,126326.0
2022-08-24 15:00:00,164.1,164.1,162.91,163.93,372973.0,164.1,164.1,162.91,163.93,372973.0
2022-08-25 09:30:00,145.0,150.97,142.45,150.53,1151267.0,145.0,150.97,142.45,150.53,1151267.0
2022-08-25 10:00:00,150.11,159.04,148.36,154.39,1314256.0,150.11,159.04,148.36,154.39,1314256.0
2022-08-25 11:00:00,154.16,154.84,149.31,150.51,493137.0,154.16,154.84,149.31,150.51,493137.0
2022-08-25 12:00:00,150.41,151.65,149.6,150.58,348687.0,150.41,151.65,149.6,150.58,348687.0
2022-08-25 13:00:00,150.56,150.6,147.26,147.57,464515.0,150.56,150.6,147.26,147.57,464515.0
2022-08-25 14:00:00,147.53,147.78,144.93,146.1,362125.0,147.53,147.78,144.93,146.1,362125.0
2022-08-25 15:00:00,146.15,148.05,146.05,147.05,710647.0,146.15,148.05,146.05,147.05,710647.0
2022-08-26 09:30:00,147.03,148.42,145.76,147.06,105939.0,147.03,148.42,145.76,147.06,105939.0
2022-08-26 10:00:00,146.91,148.69,144.74,145.5,233584.0,146.91,148.69,144.74,145.5,233584.0
2022-08-26 11:00:00,145.4,145.4,142.79,143.13,156499.0,145.4,145.4,142.79,143.13,156499.0
2022-08-26 12:00:00,143.06,143.58,141.61,142.18,119188.0,143.06,143.58,141.61,142.18,119188.0
2022-08-26 13:00:00,142.18,142.71,141.42,142.58,88704.0,142.18,142.71,141.42,142.58,88704.0
2022-08-26 14:00:00,142.66,143.24,142.16,143.03,132477.0,142.66,143.24,142.16,143.03,132477.0
2022-08-26 15:00:00,143.03,145.19,142.91,144.87,458606.0,143.03,145.19,142.91,144.87,458606.0
2022-08-29 09:30:00,143.06,148.04,141.61,147.28,59638.0,143.06,148.04,141.61,147.28,59638.0
2022-08-29 10:00:00,147.3,148.44,145.34,145.93,114929.0,147.3,148.44,145.34,145.93,114929.0
2022-08-29 11:00:00,145.88,147.52,145.5,147.28,90976.0,145.88,147.52,145.5,147.28,90976.0
2022-08-29 12:00:00,147.38,147.47,144.71,145.72,104642.0,147.38,147.47,144.71,145.72,104642.0
2022-08-29 13:00:00,145.72,146.34,145.18,146.33,59608.0,145.72,146.34,145.18,146.33,59608.0
2022-08-29 14:00:00,146.33,146.86,145.12,145.58,76223.0,146.33,146.86,145.12,145.58,76223.0
2022-08-29 15:00:00,145.58,145.92,143.25,143.26,135375.0,145.58,145.92,143.25,143.26,135375.0
2022-08-30 09:30:00,145.26,146.2,143.32,144.35,45073.0,145.26,146.2,143.32,144.35,45073.0
2022-08-30 10:00:00,144.15,144.15,141.77,142.86,57152.0,144.15,144.15,141.77,142.86,57152.0
2022-08-30 11:00:00,142.86,142.86,141.21,141.69,43715.0,142.86,142.86,141.21,141.69,43715.0
2022-08-30 12:00:00,141.65,142.78,141.57,142.68,138037.0,141.65,142.78,141.57,142.68,138037.0
2022-08-30 13:00:00,142.68,142.79,141.31,141.33,93861.0,142.68,142.79,141.31,141.33,93861.0
2022-08-30 14:00:00,141.33,142.12,141.23,141.97,80906.0,141.33,142.12,141.23,141.97,80906.0
2022-08-30 15:00:00,141.95,142.8,141.24,141.4,156183.0,141.95,142.8,141.24,141.4,156183.0
2022-08-31 09:30:00,140.56,142.0,139.74,140.55,80379.0,140.56,142.0,139.74,140.55,80379.0
2022-08-31 10:00:00,139.96,140.21,138.16,139.52,90708.0,139.96,140.21,138.16,139.52,90708.0
2022-08-31 11:00:00,139.5,140.47,138.85,140.47,37923.0,139.5,140.47,138.85,140.47,37923.0
2022-08-31 12:00:00,140.3,140.59,139.93,140.27,40315.0,140.3,140.59,139.93,140.27,40315.0
2022-08-31 13:00:00,140.39,140.55,139.69,140.4,45493.0,140.39,140.55,139.69,140.4,45493.0
2022-08-31 14:00:00,140.32,140.75,139.56,140.38,58922.0,140.32,140.75,139.56,140.38,58922.0
2022-08-31 15:00:00,140.39,141.66,140.07,140.17,144420.0,140.39,141.66,140.07,140.17,144420.0
2022-09-01 09:30:00,139.59,142.01,138.8,141.0,60549.0,139.59,142.01,138.8,141.0,60549.0
2022-09-01 10:00:00,140.75,142.1,139.61,140.27,63060.0,140.75,142.1,139.61,140.27,63060.0
2022-09-01 11:00:00,140.14,141.17,139.85,140.84,32608.0,140.14,141.17,139.85,140.84,32608.0
2022-09-01 12:00:00,140.89,141.72,140.59,140.99,96006.0,140.89,141.72,140.59,140.99,96006.0
2022-09-01 13:00:00,140.85,141.78,140.85,141.24,53734.0,140.85,141.78,140.85,141.24,53734.0
2022-09-01 14:00:00,141.25,142.45,140.81,141.97,77494.0,141.25,142.45,140.81,141.97,77494.0
2022-09-01 15:00:00,141.93,144.1,141.93,143.83,123861.0,141.93,144.1,141.93,143.83,123861.0
2022-09-02 09:30:00,145.77,145.77,141.89,143.04,27897.0,145.77,145.77,141.89,143.04,27897.0
2022-09-02 10:00:00,142.84,146.3,142.67,145.87,65802.0,142.84,146.3,142.67,145.87,65802.0
2022-09-02 11:00:00,145.98,146.33,144.8,145.81,131124.0,145.98,146.33,144.8,145.81,131124.0
2022-09-02 12:00:00,145.91,145.91,143.32,143.77,34428.0,145.91,145.91,143.32,143.77,34428.0
2022-09-02 13:00:00,143.71,143.71,141.39,142.24,33208.0,143.71,143.71,141.39,142.24,33208.0
2022-09-02 14:00:00,142.21,143.47,142.16,142.98,28693.0,142.21,143.47,142.16,142.98,28693.0
2022-09-02 15:00:00,143.08,143.7,142.12,143.46,87301.0,143.08,143.7,142.12,143.46,87301.0
2022-09-06 09:30:00,144.49,145.29,140.16,140.57,47392.0,144.49,145.29,140.16,140.57,47392.0
2022-09-06 10:00:00,140.57,141.01,139.45,140.61,51175.0,140.57,141.01,139.45,140.61,51175.0
2022-09-06 11:00:00,140.5,141.64,140.13,141.58,77471.0,140.5,141.64,140.13,141.58,77471.0
2022-09-06 12:00:00,141.56,141.67,139.61,140.2,34450.0,141.56,141.67,139.61,140.2,34450.0
2022-09-06 13:00:00,140.17,141.23,140.09,140.68,28858.0,140.17,141.23,140.09,140.68,28858.0
2022-09-06 14:00:00,140.57,140.9,139.44,139.73,62900.0,140.57,140.9,139.44,139.73,62900.0
2022-09-06 15:00:00,139.69,140.47,139.48,139.63,144225.0,139.69,140.47,139.48,139.63,144225.0
2022-09-07 09:30:00,139.59,143.21,138.72,142.34,41849.0,139.59,143.21,138.72,142.34,41849.0
2022-09-07 10:00:00,142.31,143.81,141.63,143.6,88558.0,142.31,143.81,141.63,143.6,88558.0
2022-09-07 11:00:00,143.67,145.35,143.41,145.13,93917.0,143.67,145.35,143.41,145.13,93917.0
2022-09-07 12:00:00,145.06,146.82,144.8,146.31,56631.0,145.06,146.82,144.8,146.31,56631.0
2022-09-07 13:00:00,146.29,147.49,146.29,147.05,84409.0,146.29,147.49,146.29,147.05,84409.0
2022-09-07 14:00:00,147.0,148.55,146.78,147.99,180377.0,147.0,148.55,146.78,147.99,180377.0
2022-09-07 15:00:00,148.0,148.79,147.45,148.2,236389.0,148.0,148.79,147.45,148.2,236389.0
2022-09-08 09:30:00,146.64,148.36,144.15,148.36,52377.0,146.64,148.36,144.15,148.36,52377.0
2022-09-08 10:00:00,148.36,150.26,147.71,149.36,76706.0,148.36,150.26,147.71,149.36,76706.0
2022-09-08 11:00:00,149.61,149.74,148.19,148.97,100929.0,149.61,149.74,148.19,148.97,100929.0
2022-09-08 12:00:00,148.92,149.29,147.38,149.18,29714.0,148.92,149.29,147.38,149.18,29714.0
2022-09-08 13:00:00,149.25,149.7,148.86,149.3,17699.0,149.25,149.7,148.86,149.3,17699.0
2022-09-08 14:00:00,149.26,149.65,148.38,148.74,28052.0,149.26,149.65,148.38,148.74,28052.0
2022-09-08 15:00:00,148.76,149.58,148.05,148.87,191105.0,148.76,149.58,148.05,148.87,191105.0
2022-09-09 09:30:00,150.56,152.11,149.62,151.62,29520.0,150.56,152.11,149.62,151.62,29520.0
2022-09-09 10:00:00,151.33,152.47,150.45,150.45,108392.0,151.33,152.47,150.45,150.45,108392.0
2022-09-09 11:00:00,150.48,151.21,150.01,150.46,101415.0,150.48,151.21,150.01,150.46,101415.0
2022-09-09 12:00:00,150.4,150.82,148.42,148.62,46998.0,150.4,150.82,148.42,148.62,46998.0
2022-09-09 13:00:00,148.71,150.35,148.63,149.46,79619.0,148.71,150.35,148.63,149.46,79619.0
2022-09-09 14:00:00,149.46,150.14,148.94,149.45,87699.0,149.46,150.14,148.94,149.45,87699.0
2022-09-09 15:00:00,149.45,149.75,148.92,149.75,186001.0,149.45,149.75,148.92,149.75,186001.0
2022-09-12 09:30:00,150.99,156.83,150.99,156.46,100388.0,150.99,156.83,150.99,156.46,100388.0
2022-09-12 10:00:00,156.43,157.24,154.02,154.02,205936.0,156.43,157.24,154.02,154.02,205936.0
2022-09-12 11:00:00,154.01,154.08,151.73,152.38,130396.0,154.01,154.08,151.73,152.38,130396.0
2022-09-12 12:00:00,152.35,153.99,151.93,153.97,44834.0,152.35,153.99,151.93,153.97,44834.0
2022-09-12 13:00:00,153.9,154.11,152.85,153.31,110528.0,153.9,154.11,152.85,153.31,110528.0
2022-09-12 14:00:00,153.36,153.89,153.07,153.39,120315.0,153.36,153.89,153.07,153.39,120315.0
2022-09-12 15:00:00,153.5,153.5,152.3,153.29,291930.0,153.5,153.5,152.3,153.29,291930.0
2022-09-13 09:30:00,147.95,148.86,146.25,147.43,25487.0,147.95,148.86,146.25,147.43,25487.0
2022-09-13 10:00:00,146.92,148.2,145.74,146.19,106690.0,146.92,148.2,145.74,146.19,106690.0
2022-09-13 11:00:00,146.19,146.93,145.29,146.06,40761.0,146.19,146.93,145.29,146.06,40761.0
2022-09-13 12:00:00,146.08,146.94,144.56,144.64,44380.0,146.08,146.94,144.56,144.64,44380.0
2022-09-13 13:00:00,144.66,145.32,143.83,144.2,42510.0,144.66,145.32,143.83,144.2,42510.0
2022-09-13 14:00:00,144.14,144.39,141.48,141.9,65486.0,144.14,144.39,141.48,141.9,65486.0
2022-09-13 15:00:00,141.97,142.04,140.43,141.25,195530.0,141.97,142.04,140.43,141.25,195530.0
2022-09-14 09:30:00,141.24,141.24,138.42,138.78,72715.0,141.24,141.24,138.42,138.78,72715.0
2022-09-14 10:00:00,138.75,139.11,136.79,137.97,63470.0,138.75,139.11,136.79,137.97,63470.0
2022-09-14 11:00:00,137.97,138.89,137.82,138.54,85932.0,137.97,138.89,137.82,138.54,85932.0
2022-09-14 12:00:00,138.49,138.56,137.48,138.06,133993.0,138.49,138.56,137.48,138.06,133993.0
2022-09-14 13:00:00,138.12,138.28,137.15,137.44,94300.0,138.12,138.28,137.15,137.44,94300.0
2022-09-14 14:00:00,137.39,138.16,136.91,137.25,70786.0,137.39,138.16,136.91,137.25,70786.0
2022-09-14 15:00:00,137.26,137.9,135.51,137.78,253109.0,137.26,137.9,135.51,137.78,253109.0
2022-09-15 09:30:00,138.53,143.92,137.55,142.97,91233.0,138.53,143.92,137.55,142.97,91233.0
2022-09-15 10:00:00,142.97,144.14,140.73,140.75,106072.0,142.97,144.14,140.73,140.75,106072.0
2022-09-15 11:00:00,140.63,142.18,139.62,141.74,67247.0,140.63,142.18,139.62,141.74,67247.0
2022-09-15 12:00:00,141.8,142.25,140.7,141.35,23693.0,141.8,142.25,140.7,141.35,23693.0
2022-09-15 13:00:00,141.72,142.68,141.67,141.75,26341.0,141.72,142.68,141.67,141.75,26341.0
2022-09-15 14:00:00,141.76,141.76,139.67,139.99,54946.0,141.76,141.76,139.67,139.99,54946.0
2022-09-15 15:00:00,140.07,140.12,138.72,139.19,98552.0,140.07,140.12,138.72,139.19,98552.0
2022-09-16 09:30:00,137.3,138.15,135.71,136.18,46647.0,137.3,138.15,135.71,136.18,46647.0
2022-09-16 10:00:00,136.88,141.08,136.88,139.62,69163.0,136.88,141.08,136.88,139.62,69163.0
2022-09-16 11:00:00,139.59,141.76,139.52,141.3,84522.0,139.59,141.76,139.52,141.3,84522.0
2022-09-16 12:00:00,141.24,141.24,139.33,140.72,32677.0,141.24,141.24,139.33,140.72,32677.0
2022-09-16 13:00:00,140.49,140.98,139.98,140.39,51010.0,140.49,140.98,139.98,140.39,51010.0
2022-09-16 14:00:00,140.39,141.38,140.22,140.87,31453.0,140.39,141.38,140.22,140.87,31453.0
2022-09-16 15:00:00,140.84,142.4,140.45,141.43,124285.0,140.84,142.4,140.45,141.43,124285.0
2022-09-19 09:30:00,139.82,143.06,139.82,142.7,33494.0,139.82,143.06,139.82,142.7,33494.0
2022-09-19 10:00:00,142.4,142.42,139.98,140.22,50178.0,142.4,142.42,139.98,140.22,50178.0
2022-09-19 11:00:00,140.09,141.5,139.03,139.15,53462.0,140.09,141.5,139.03,139.15,53462.0
2022-09-19 12:00:00,139.22,139.36,137.79,138.89,32521.0,139.22,139.36,137.79,138.89,32521.0
2022-09-19 13:00:00,138.89,138.89,137.56,137.75,40057.0,138.89,138.89,137.56,137.75,40057.0
2022-09-19 14:00:00,137.83,138.06,136.94,137.65,53891.0,137.83,138.06,136.94,137.65,53891.0
2022-09-19 15:00:00,137.69,139.33,137.69,138.64,245419.0,137.69,139.33,137.69,138.64,245419.0
2022-09-20 09:30:00,137.38,137.99,135.9,136.88,38366.0,137.38,137.99,135.9,136.88,38366.0
2022-09-20 10:00:00,136.93,136.98,134.33,134.72,49946.0,136.93,136.98,134.33,134.72,49946.0
2022-09-20 11:00:00,134.88,135.07,133.6,133.92,37070.0,134.88,135.07,133.6,133.92,37070.0
2022-09-20 12:00:00,133.86,134.53,132.05,132.19,53698.0,133.86,134.53,132.05,132.19,53698.0
2022-09-20 13:00:00,132.01,132.02,130.37,130.75,47255.0,132.01,132.02,130.37,130.75,47255.0
2022-09-20 14:00:00,130.77,133.07,130.71,132.89,84825.0,130.77,133.07,130.71,132.89,84825.0
2022-09-20 15:00:00,132.91,133.81,132.34,133.52,121594.0,132.91,133.81,132.34,133.52,121594.0
2022-09-21 09:30:00,134.14,136.73,132.85,133.56,63334.0,134.14,136.73,132.85,133.56,63334.0
2022-09-21 10:00:00,133.52,133.73,131.56,132.37,53023.0,133.52,133.73,131.56,132.37,53023.0
2022-09-21 11:00:00,132.55,133.61,132.25,133.37,30141.0,132.55,133.61,132.25,133.37,30141.0
2022-09-21 12:00:00,133.22,134.09,133.2,133.26,36070.0,133.22,134.09,133.2,133.26,36070.0
2022-09-21 13:00:00,133.26,133.57,132.67,133.39,69544.0,133.26,133.57,132.67,133.39,69544.0
2022-09-21 14:00:00,133.49,134.09,130.4,132.05,125649.0,133.49,134.09,130.4,132.05,125649.0
2022-09-21 15:00:00,132.22,132.41,127.32,127.73,131688.0,132.22,132.41,127.32,127.73,131688.0
2022-09-22 09:30:00,127.23,128.15,125.7,125.87,56369.0,127.23,128.15,125.7,125.87,56369.0
2022-09-22 10:00:00,126.0,127.1,125.23,125.73,326399.0,126.0,127.1,125.23,125.73,326399.0
2022-09-22 11:00:00,125.77,127.71,125.55,125.77,72851.0,125.77,127.71,125.55,125.77,72851.0
2022-09-22 12:00:00,125.78,126.13,124.71,125.61,213769.0,125.78,126.13,124.71,125.61,213769.0
2022-09-22 13:00:00,125.62,125.62,124.2,124.98,57830.0,125.62,125.62,124.2,124.98,57830.0
2022-09-22 14:00:00,125.02,125.45,123.69,124.94,82009.0,125.02,125.45,123.69,124.94,82009.0
2022-09-22 15:00:00,125.06,125.28,122.82,122.86,366560.0,125.06,125.28,122.82,122.86,366560.0
2022-09-23 09:30:00,120.99,124.09,120.92,122.9,36911.0,120.99,124.09,120.92,122.9,36911.0
2022-09-23 10:00:00,122.73,123.0,120.06,120.45,84288.0,122.73,123.0,120.06,120.45,84288.0
2022-09-23 11:00:00,120.33,121.16,119.43,119.88,72495.0,120.33,121.16,119.43,119.88,72495.0
2022-09-23 12:00:00,119.78,119.93,118.13,119.12,52934.0,119.78,119.93,118.13,119.12,52934.0
2022-09-23 13:00:00,119.12,119.27,118.06,118.59,62494.0,119.12,119.27,118.06,118.59,62494.0
2022-09-23 14:00:00,118.55,119.11,118.03,119.03,70067.0,118.55,119.11,118.03,119.03,70067.0
2022-09-23 15:00:00,119.05,121.18,118.97,121.04,259110.0,119.05,121.18,118.97,121.04,259110.0
2022-09-26 09:30:00,120.67,123.7,120.67,122.56,106102.0,120.67,123.7,120.67,122.56,106102.0
2022-09-26 10:00:00,122.62,123.01,120.43,121.08,149620.0,122.62,123.01,120.43,121.08,149620.0
2022-09-26 11:00:00,121.08,121.25,118.22,118.84,108406.0,121.08,121.25,118.22,118.84,108406.0
2022-09-26 12:00:00,118.63,118.63,116.9,117.26,81898.0,118.63,118.63,116.9,117.26,81898.0
2022-09-26 13:00:00,117.19,117.19,115.39,115.44,52517.0,117.19,117.19,115.39,115.44,52517.0
2022-09-26 14:00:00,115.49,116.07,115.06,115.52,80855.0,115.49,116.07,115.06,115.52,80855.0
2022-09-26 15:00:00,115.53,115.94,114.22,114.75,228294.0,115.53,115.94,114.22,114.75,228294.0
2022-09-27 09:30:00,116.26,119.49,116.26,119.07,90911.0,116.26,119.49,116.26,119.07,90911.0
2022-09-27 10:00:00,119.05,119.16,116.72,118.17,74902.0,119.05,119.16,116.72,118.17,74902.0
2022-09-27 11:00:00,118.29,118.37,115.18,115.18,97632.0,118.29,118.37,115.18,115.18,97632.0
2022-09-27 12:00:00,115.09,115.66,114.31,115.23,72833.0,115.09,115.66,114.31,115.23,72833.0
2022-09-27 13:00:00,115.22,115.44,114.42,114.73,53691.0,115.22,115.44,114.42,114.73,53691.0
2022-09-27 14:00:00,114.81,116.52,114.35,116.41,72748.0,114.81,116.52,114.35,116.41,72748.0
2022-09-27 15:00:00,116.37,116.51,114.95,115.03,161989.0,116.37,116.51,114.95,115.03,161989.0
2022-09-28 09:30:00,115.19,117.29,113.93,116.85,73826.0,115.19,117.29,113.93,116.85,73826.0
2022-09-28 10:00:00,116.61,118.09,115.78,117.4,266367.0,116.61,118.09,115.78,117.4,266367.0
2022-09-28 11:00:00,117.26,118.4,116.54,117.22,276431.0,117.26,118.4,116.54,117.22,276431.0
2022-09-28 12:00:00,117.18,117.33,115.72,115.92,120736.0,117.18,117.33,115.72,115.92,120736.0
2022-09-28 13:00:00,115.98,117.07,115.19,116.16,195152.0,115.98,117.07,115.19,116.16,195152.0
2022-09-28 14:00:00,116.15,117.1,115.78,116.6,187247.0,116.15,117.1,115.78,116.6,187247.0
2022-09-28 15:00:00,116.58,117.51,116.5,116.88,175262.0,116.58,117.51,116.5,116.88,175262.0
2022-09-29 09:30:00,114.78,116.36,112.53,113.03,138236.0,114.78,116.36,112.53,113.03,138236.0
2022-09-29 10:00:00,112.9,113.09,111.41,111.68,131874.0,112.9,113.09,111.41,111.68,131874.0
2022-09-29 11:00:00,111.82,113.25,111.24,113.22,107514.0,111.82,113.25,111.24,113.22,107514.0
2022-09-29 12:00:00,113.2,113.27,110.86,111.33,56641.0,113.2,113.27,110.86,111.33,56641.0
2022-09-29 13:00:00,111.16,111.16,109.64,109.64,131304.0,111.16,111.16,109.64,109.64,131304.0
2022-09-29 14:00:00,109.7,110.19,109.45,109.45,65933.0,109.7,110.19,109.45,109.45,65933.0
2022-09-29 15:00:00,109.57,110.85,109.14,109.79,375170.0,109.57,110.85,109.14,109.79,375170.0
2022-09-30 09:30:00,110.02,110.69,106.47,110.01,149503.0,110.02,110.69,106.47,110.01,149503.0
2022-09-30 10:00:00,109.99,114.14,109.25,114.06,357947.0,109.99,114.14,109.25,114.06,357947.0
2022-09-30 11:00:00,114.17,115.94,113.67,114.09,183598.0,114.17,115.94,113.67,114.09,183598.0
2022-09-30 12:00:00,113.98,114.8,113.23,114.49,74778.0,113.98,114.8,113.23,114.49,74778.0
2022-09-30 13:00:00,114.57,115.36,113.63,114.05,59788.0,114.57,115.36,113.63,114.05,59788.0
2022-09-30 14:00:00,114.05,114.6,112.97,113.14,60814.0,114.05,114.6,112.97,113.14,60814.0
2022-09-30 15:00:00,113.14,113.67,111.75,111.88,264145.0,113.14,113.67,111.75,111.88,264145.0
2022-10-03 09:30:00,113.14,114.06,108.15,110.77,102976.0,113.14,114.06,108.15,110.77,102976.0
2022-10-03 10:00:00,110.92,115.02,110.92,114.38,165998.0,110.92,115.02,110.92,114.38,165998.0
2022-10-03 11:00:00,114.56,115.32,113.29,113.94,157799.0,114.56,115.32,113.29,113.94,157799.0
2022-10-03 12:00:00,114.02,115.77,113.72,115.25,100125.0,114.02,115.77,113.72,115.25,100125.0
2022-10-03 13:00:00,115.25,115.83,114.86,115.26,101670.0,115.25,115.83,114.86,115.26,101670.0
2022-10-03 14:00:00,115.25,115.34,114.8,114.93,92153.0,115.25,115.34,114.8,114.93,92153.0
2022-10-03 15:00:00,114.88,115.72,114.43,115.62,287888.0,114.88,115.72,114.43,115.62,287888.0
2022-10-04 09:30:00,119.12,122.44,118.43,120.03,77126.0,119.12,122.44,118.43,120.03,77126.0
2022-10-04 10:00:00,120.02,121.63,119.39,120.91,182893.0,120.02,121.63,119.39,120.91,182893.0
2022-10-04 11:00:00,121.0,121.45,119.85,121.41,110205.0,121.0,121.45,119.85,121.41,110205.0
2022-10-04 12:00:00,121.52,122.16,120.62,121.84,82458.0,121.52,122.16,120.62,121.84,82458.0
2022-10-04 13:00:00,121.84,122.69,121.09,121.83,124378.0,121.84,122.69,121.09,121.83,124378.0
2022-10-04 14:00:00,121.88,122.56,121.69,122.23,45466.0,121.88,122.56,121.69,122.23,45466.0
2022-10-04 15:00:00,122.15,123.26,121.79,122.88,224241.0,122.15,123.26,121.79,122.88,224241.0
2022-10-05 09:30:00,120.78,122.81,120.63,122.64,65767.0,120.78,122.81,120.63,122.64,65767.0
2022-10-05 10:00:00,122.43,123.14,120.1,120.33,167003.0,122.43,123.14,120.1,120.33,167003.0
2022-10-05 11:00:00,120.33,123.0,120.32,122.68,113692.0,120.33,123.0,120.32,122.68,113692.0
2022-10-05 12:00:00,122.54,124.16,122.19,123.74,79203.0,122.54,124.16,122.19,123.74,79203.0
2022-10-05 13:00:00,123.64,124.91,123.6,124.7,91296.0,123.64,124.91,123.6,124.7,91296.0
2022-10-05 14:00:00,124.75,125.72,124.0,125.17,278999.0,124.75,125.72,124.0,125.17,278999.0
2022-10-05 15:00:00,125.12,125.53,123.41,123.44,349966.0,125.12,125.53,123.41,123.44,349966.0
2022-10-06 09:30:00,122.89,124.95,122.89,123.26,168504.0,122.89,124.95,122.89,123.26,168504.0
2022-10-06 10:00:00,123.18,123.22,121.66,122.73,227736.0,123.18,123.22,121.66,122.73,227736.0
2022-10-06 11:00:00,122.72,123.42,122.15,122.25,147947.0,122.72,123.42,122.15,122.25,147947.0
2022-10-06 12:00:00,122.37,123.27,121.83,122.84,95025.0,122.37,123.27,121.83,122.84,95025.0
2022-10-06 13:00:00,122.84,123.06,122.37,122.74,37616.0,122.84,123.06,122.37,122.74,37616.0
2022-10-06 14:00:00,122.73,122.73,121.58,121.61,197754.0,122.73,122.73,121.58,121.61,197754.0
2022-10-06 15:00:00,121.61,122.7,121.52,122.27,148887.0,121.61,122.7,121.52,122.27,148887.0
2022-10-07 09:30:00,119.8,120.44,118.25,119.03,112248.0,119.8,120.44,118.25,119.03,112248.0
2022-10-07 10:00:00,118.77,120.5,118.76,120.17,124494.0,118.77,120.5,118.76,120.17,124494.0
2022-10-07 11:00:00,120.14,120.33,117.47,118.09,212858.0,120.14,120.33,117.47,118.09,212858.0
2022-10-07 12:00:00,117.99,118.29,117.74,118.25,54818.0,117.99,118.29,117.74,118.25,54818.0
2022-10-07 13:00:00,118.25,119.03,117.87,118.95,60870.0,118.25,119.03,117.87,118.95,60870.0
2022-10-07 14:00:00,118.95,119.21,118.71,118.84,69494.0,118.95,119.21,118.71,118.84,69494.0
2022-10-07 15:00:00,118.92,119.33,118.3,119.01,155833.0,118.92,119.33,118.3,119.01,155833.0
2022-10-10 09:30:00,118.91,119.49,116.37,117.06,99404.0,118.91,119.49,116.37,117.06,99404.0
2022-10-10 10:00:00,116.82,118.31,115.46,115.55,118744.0,116.82,118.31,115.46,115.55,118744.0
2022-10-10 11:00:00,115.51,116.98,114.76,116.57,97343.0,115.51,116.98,114.76,116.57,97343.0
2022-10-10 12:00:00,116.48,116.54,114.76,114.79,62996.0,116.48,116.54,114.76,114.79,62996.0
2022-10-10 13:00:00,114.64,116.48,114.36,116.09,52023.0,114.64,116.48,114.36,116.09,52023.0
2022-10-10 14:00:00,116.06,116.69,115.01,116.1,44883.0,116.06,116.69,115.01,116.1,44883.0
2022-10-10 15:00:00,116.09,116.97,115.52,115.66,151338.0,116.09,116.97,115.52,115.66,151338.0
2022-10-11 09:30:00,115.15,116.79,114.78,115.07,42017.0,115.15,116.79,114.78,115.07,42017.0
2022-10-11 10:00:00,115.0,116.78,114.52,116.06,137266.0,115.0,116.78,114.52,116.06,137266.0
2022-10-11 11:00:00,116.04,118.19,116.04,117.0,222135.0,116.04,118.19,116.04,117.0,222135.0
2022-10-11 12:00:00,117.02,118.56,116.18,117.02,139920.0,117.02,118.56,116.18,117.02,139920.0
2022-10-11 13:00:00,117.04,117.18,115.81,115.83,26718.0,117.04,117.18,115.81,115.83,26718.0
2022-10-11 14:00:00,115.89,116.93,115.52,115.52,89288.0,115.89,116.93,115.52,115.52,89288.0
2022-10-11 15:00:00,115.24,116.55,114.67,115.71,281990.0,115.24,116.55,114.67,115.71,281990.0
2022-10-12 09:30:00,115.98,117.33,114.5,116.91,65684.0,115.98,117.33,114.5,116.91,65684.0
2022-10-12 10:00:00,117.07,117.41,114.2,115.08,90402.0,117.07,117.41,114.2,115.08,90402.0
2022-10-12 11:00:00,115.06,115.95,115.06,115.58,33235.0,115.06,115.95,115.06,115.58,33235.0
2022-10-12 12:00:00,115.58,116.03,114.7,115.54,35976.0,115.58,116.03,114.7,115.54,35976.0
2022-10-12 13:00:00,115.46,115.91,115.28,115.37,45397.0,115.46,115.91,115.28,115.37,45397.0
2022-10-12 14:00:00,115.45,115.91,114.8,114.87,51997.0,115.45,115.91,114.8,114.87,51997.0
2022-10-12 15:00:00,114.88,115.48,114.38,114.55,118882.0,114.88,115.48,114.38,114.55,118882.0
2022-10-13 09:30:00,111.36,112.79,109.72,112.25,64492.0,111.36,112.79,109.72,112.25,64492.0
2022-10-13 10:00:00,112.25,112.64,110.53,110.95,74139.0,112.25,112.64,110.53,110.95,74139.0
2022-10-13 11:00:00,111.11,115.37,110.66,114.55,133463.0,111.11,115.37,110.66,114.55,133463.0
2022-10-13 12:00:00,114.7,114.92,113.04,114.1,102486.0,114.7,114.92,113.04,114.1,102486.0
2022-10-13 13:00:00,114.26,115.88,114.19,115.64,174652.0,114.26,115.88,114.19,115.64,174652.0
2022-10-13 14:00:00,115.65,117.44,115.61,117.44,161542.0,115.65,117.44,115.61,117.44,161542.0
2022-10-13 15:00:00,117.34,117.5,115.2,115.21,164583.0,117.34,117.5,115.2,115.21,164583.0
2022-10-14 09:30:00,116.17,117.98,114.39,115.37,34324.0,116.17,117.98,114.39,115.37,34324.0
2022-10-14 10:00:00,114.99,115.01,111.15,112.57,143980.0,114.99,115.01,111.15,112.57,143980.0
2022-10-14 11:00:00,112.46,113.44,111.48,111.48,127266.0,112.46,113.44,111.48,111.48,127266.0
2022-10-14 12:00:00,111.37,111.86,110.81,111.34,105356.0,111.37,111.86,110.81,111.34,105356.0
2022-10-14 13:00:00,111.26,111.64,111.04,111.13,52227.0,111.26,111.64,111.04,111.13,52227.0
2022-10-14 14:00:00,111.05,111.4,110.52,111.4,160372.0,111.05,111.4,110.52,111.4,160372.0
2022-10-14 15:00:00,111.44,111.78,110.74,111.0,227086.0,111.44,111.78,110.74,111.0,227086.0
2022-10-17 09:30:00,113.93,116.69,113.78,115.82,203381.0,113.93,116.69,113.78,115.82,203381.0
2022-10-17 10:00:00,116.2,116.79,115.01,115.39,166008.0,116.2,116.79,115.01,115.39,166008.0
2022-10-17 11:00:00,115.3,116.9,115.1,116.53,71657.0,115.3,116.9,115.1,116.53,71657.0
2022-10-17 12:00:00,116.55,117.35,115.72,115.72,183607.0,116.55,117.35,115.72,115.72,183607.0
2022-10-17 13:00:00,115.59,116.35,115.28,116.23,32006.0,115.59,116.35,115.28,116.23,32006.0
2022-10-17 14:00:00,116.16,116.53,115.93,115.97,63085.0,116.16,116.53,115.93,115.97,63085.0
2022-10-17 15:00:00,115.98,117.22,115.81,116.36,267461.0,115.98,117.22,115.81,116.36,267461.0
2022-10-18 09:30:00,118.99,121.46,118.27,119.17,188259.0,118.99,121.46,118.27,119.17,188259.0
2022-10-18 10:00:00,119.09,119.9,118.11,118.58,119649.0,119.09,119.9,118.11,118.58,119649.0
2022-10-18 11:00:00,118.79,119.51,117.74,118.84,105284.0,118.79,119.51,117.74,118.84,105284.0
2022-10-18 12:00:00,118.79,119.32,118.12,118.41,79990.0,118.79,119.32,118.12,118.41,79990.0
2022-10-18 13:00:00,118.41,119.79,118.13,118.91,227908.0,118.41,119.79,118.13,118.91,227908.0
2022-10-18 14:00:00,118.91,119.6,118.53,118.89,142929.0,118.91,119.6,118.53,118.89,142929.0
2022-10-18 15:00:00,118.89,119.34,117.99,118.82,374368.0,118.89,119.34,117.99,118.82,374368.0
2022-10-19 09:30:00,117.97,119.8,116.87,116.87,41636.0,117.97,119.8,116.87,116.87,41636.0
2022-10-19 10:00:00,116.87,117.78,116.13,116.36,121324.0,116.87,117.78,116.13,116.36,121324.0
2022-10-19 11:00:00,116.45,117.16,116.41,116.97,61397.0,116.45,117.16,116.41,116.97,61397.0
2022-10-19 12:00:00,117.0,117.01,113.69,114.43,33555.0,117.0,117.01,113.69,114.43,33555.0
2022-10-19 13:00:00,114.36,114.43,113.3,113.55,88794.0,114.36,114.43,113.3,113.55,88794.0
2022-10-19 14:00:00,113.47,115.18,113.42,114.95,57299.0,113.47,115.18,113.42,114.95,57299.0
2022-10-19 15:00:00,114.95,115.39,114.5,115.37,125694.0,114.95,115.39,114.5,115.37,125694.0
2022-10-20 09:30:00,116.5,117.88,115.0,117.38,43565.0,116.5,117.88,115.0,117.38,43565.0
2022-10-20 10:00:00,117.23,119.62,117.08,117.86,133175.0,117.23,119.62,117.08,117.86,133175.0
2022-10-20 11:00:00,117.71,117.88,116.72,116.76,43906.0,117.71,117.88,116.72,116.76,43906.0
2022-10-20 12:00:00,116.77,116.91,115.24,115.6,79137.0,116.77,116.91,115.24,115.6,79137.0
2022-10-20 13:00:00,115.53,116.16,114.82,116.14,144391.0,115.53,116.16,114.82,116.14,144391.0
2022-10-20 14:00:00,116.18,116.69,115.5,116.13,110226.0,116.18,116.69,115.5,116.13,110226.0
2022-10-20 15:00:00,116.17,116.81,115.29,115.61,237178.0,116.17,116.81,115.29,115.61,237178.0
2022-10-21 09:30:00,116.1,118.43,114.95,118.43,74051.0,116.1,118.43,114.95,118.43,74051.0
2022-10-21 10:00:00,118.64,119.54,115.82,116.86,156850.0,118.64,119.54,115.82,116.86,156850.0
2022-10-21 11:00:00,116.69,118.14,116.18,117.87,43702.0,116.69,118.14,116.18,117.87,43702.0
2022-10-21 12:00:00,117.93,119.16,117.74,118.88,59590.0,117.93,119.16,117.74,118.88,59590.0
2022-10-21 13:00:00,118.79,119.41,118.13,118.9,88113.0,118.79,119.41,118.13,118.9,88113.0
2022-10-21 14:00:00,118.88,119.95,118.87,119.68,519074.0,118.88,119.95,118.87,119.68,519074.0
2022-10-21 15:00:00,119.62,120.94,119.23,119.29,518993.0,119.62,120.94,119.23,119.29,518993.0
2022-10-24 09:30:00,118.82,120.84,117.04,120.42,106042.0,118.82,120.84,117.04,120.42,106042.0
2022-10-24 10:00:00,120.36,120.38,118.2,119.7,79791.0,120.36,120.38,118.2,119.7,79791.0
2022-10-24 11:00:00,119.85,121.41,119.63,120.99,273013.0,119.85,121.41,119.63,120.99,273013.0
2022-10-24 12:00:00,121.07,122.67,121.04,121.78,146422.0,121.07,122.67,121.04,121.78,146422.0
2022-10-24 13:00:00,121.79,122.58,121.7,122.36,90937.0,121.79,122.58,121.7,122.36,90937.0
2022-10-24 14:00:00,122.37,124.11,122.34,124.08,58165.0,122.37,124.11,122.34,124.08,58165.0
2022-10-24 15:00:00,123.95,125.17,123.9,125.17,314879.0,123.95,125.17,123.9,125.17,314879.0
2022-10-25 09:30:00,127.37,134.16,126.97,133.11,344998.0,127.37,134.16,126.97,133.11,344998.0
2022-10-25 10:00:00,133.5,137.38,133.3,136.84,263845.0,133.5,137.38,133.3,136.84,263845.0
2022-10-25 11:00:00,136.93,140.14,136.58,139.83,155624.0,136.93,140.14,136.58,139.83,155624.0
2022-10-25 12:00:00,139.74,140.63,138.55,138.69,197638.0,139.74,140.63,138.55,138.69,197638.0
2022-10-25 13:00:00,138.69,139.7,137.57,139.6,166379.0,138.69,139.7,137.57,139.6,166379.0
2022-10-25 14:00:00,139.69,140.8,139.17,140.78,209025.0,139.69,140.8,139.17,140.78,209025.0
2022-10-25 15:00:00,140.76,142.22,139.77,140.48,571568.0,140.76,142.22,139.77,140.48,571568.0
2022-10-26 09:30:00,140.3,145.7,137.14,137.47,143394.0,140.3,145.7,137.14,137.47,143394.0
2022-10-26 10:00:00,137.63,140.82,137.62,140.05,157681.0,137.63,140.82,137.62,140.05,157681.0
2022-10-26 11:00:00,140.13,141.9,140.05,140.84,172831.0,140.13,141.9,140.05,140.84,172831.0
2022-10-26 12:00:00,140.91,141.3,137.96,138.38,140912.0,140.91,141.3,137.96,138.38,140912.0
2022-10-26 13:00:00,138.31,138.81,137.24,138.02,169027.0,138.31,138.81,137.24,138.02,169027.0
2022-10-26 14:00:00,138.01,139.57,137.88,138.65,95403.0,138.01,139.57,137.88,138.65,95403.0
2022-10-26 15:00:00,138.58,138.72,137.64,137.96,223590.0,138.58,138.72,137.64,137.96,223590.0
2022-10-27 09:30:00,138.96,145.82,138.96,140.71,218493.0,138.96,145.82,138.96,140.71,218493.0
2022-10-27 10:00:00,140.93,143.02,138.61,142.62,106313.0,140.93,143.02,138.61,142.62,106313.0
2022-10-27 11:00:00,142.54,144.61,142.24,142.93,103674.0,142.54,144.61,142.24,142.93,103674.0
2022-10-27 12:00:00,142.89,143.62,141.4,142.32,67251.0,142.89,143.62,141.4,142.32,67251.0
2022-10-27 13:00:00,142.25,143.05,140.51,140.57,56823.0,142.25,143.05,140.51,140.57,56823.0
2022-10-27 14:00:00,140.52,140.98,139.94,140.86,73191.0,140.52,140.98,139.94,140.86,73191.0
2022-10-27 15:00:00,140.85,141.46,140.73,141.03,238539.0,140.85,141.46,140.73,141.03,238539.0
2022-10-28 09:30:00,140.54,142.44,137.57,137.64,75839.0,140.54,142.44,137.57,137.64,75839.0
2022-10-28 10:00:00,137.88,138.29,135.71,138.04,124127.0,137.88,138.29,135.71,138.04,124127.0
2022-10-28 11:00:00,138.14,139.37,137.81,138.78,89134.0,138.14,139.37,137.81,138.78,89134.0
2022-10-28 12:00:00,138.81,139.25,138.32,138.99,247255.0,138.81,139.25,138.32,138.99,247255.0
2022-10-28 13:00:00,138.96,139.84,138.86,139.68,61869.0,138.96,139.84,138.86,139.68,61869.0
2022-10-28 14:00:00,139.73,140.88,139.55,140.48,64016.0,139.73,140.88,139.55,140.48,64016.0
2022-10-28 15:00:00,140.53,140.68,139.19,139.26,353326.0,140.53,140.68,139.19,139.26,353326.0
2022-10-31 09:30:00,139.94,143.43,139.52,141.3,73595.0,139.94,143.43,139.52,141.3,73595.0
2022-10-31 10:00:00,141.49,143.25,140.85,142.54,48630.0,141.49,143.25,140.85,142.54,48630.0
2022-10-31 11:00:00,142.46,144.01,142.39,143.2,43310.0,142.46,144.01,142.39,143.2,43310.0
2022-10-31 12:00:00,143.16,143.72,142.14,142.56,40042.0,143.16,143.72,142.14,142.56,40042.0
2022-10-31 13:00:00,142.59,143.39,142.54,143.25,48627.0,142.59,143.39,142.54,143.25,48627.0
2022-10-31 14:00:00,143.27,143.49,142.74,142.91,138707.0,143.27,143.49,142.74,142.91,138707.0
2022-10-31 15:00:00,142.94,143.24,142.58,142.87,296136.0,142.94,143.24,142.58,142.87,296136.0
2022-11-01 09:30:00,145.46,147.82,142.91,143.05,44192.0,145.46,147.82,142.91,143.05,44192.0
2022-11-01 10:00:00,143.02,143.1,137.48,137.96,132440.0,143.02,143.1,137.48,137.96,132440.0
2022-11-01 11:00:00,137.94,140.39,137.49,140.14,123786.0,137.94,140.39,137.49,140.14,123786.0
2022-11-01 12:00:00,140.14,140.8,138.66,140.11,52000.0,140.14,140.8,138.66,140.11,52000.0
2022-11-01 13:00:00,140.07,140.56,139.72,140.52,62638.0,140.07,140.56,139.72,140.52,62638.0
2022-11-01 14:00:00,140.53,140.77,139.35,140.74,68472.0,140.53,140.77,139.35,140.74,68472.0
2022-11-01 15:00:00,140.66,140.75,139.52,140.15,181774.0,140.66,140.75,139.52,140.15,181774.0
2022-11-02 09:30:00,138.56,139.78,137.84,138.84,58468.0,138.56,139.78,137.84,138.84,58468.0
2022-11-02 10:00:00,138.84,139.35,138.11,138.82,86976.0,138.84,139.35,138.11,138.82,86976.0
2022-11-02 11:00:00,138.96,139.13,136.81,136.9,75877.0,138.96,139.13,136.81,136.9,75877.0
2022-11-02 12:00:00,136.8,136.92,133.85,135.31,112405.0,136.8,136.92,133.85,135.31,112405.0
2022-11-02 13:00:00,135.22,136.24,135.06,136.12,97948.0,135.22,136.24,135.06,136.12,97948.0
2022-11-02 14:00:00,136.35,139.09,134.31,135.34,201233.0,136.35,139.09,134.31,135.34,201233.0
2022-11-02 15:00:00,135.22,136.74,131.49,131.64,250540.0,135.22,136.74,131.49,131.64,250540.0
2022-11-03 09:30:00,130.43,132.06,129.92,131.25,47571.0,130.43,132.06,129.92,131.25,47571.0
2022-11-03 10:00:00,131.38,135.77,131.22,135.6,69452.0,131.38,135.77,131.22,135.6,69452.0
2022-11-03 11:00:00,135.46,135.75,134.49,134.71,26223.0,135.46,135.75,134.49,134.71,26223.0
2022-11-03 12:00:00,134.79,137.16,134.59,137.03,41838.0,134.79,137.16,134.59,137.03,41838.0
2022-11-03 13:00:00,136.86,137.53,136.32,136.95,130609.0,136.86,137.53,136.32,136.95,130609.0
2022-11-03 14:00:00,136.95,138.06,136.71,137.44,159807.0,136.95,138.06,136.71,137.44,159807.0
2022-11-03 15:00:00,137.51,138.73,137.16,138.03,269482.0,137.51,138.73,137.16,138.03,269482.0
2022-11-04 09:30:00,140.61,142.73,138.18,139.45,44632.0,140.61,142.73,138.18,139.45,44632.0
2022-11-04 10:00:00,139.33,140.93,138.93,140.76,60871.0,139.33,140.93,138.93,140.76,60871.0
2022-11-04 11:00:00,140.79,141.12,137.67,137.74,73236.0,140.79,141.12,137.67,137.74,73236.0
2022-11-04 12:00:00,137.68,138.4,136.74,137.83,191910.0,137.68,138.4,136.74,137.83,191910.0
2022-11-04 13:00:00,137.71,138.65,137.39,137.63,136354.0,137.71,138.65,137.39,137.63,136354.0
2022-11-04 14:00:00,137.63,138.65,136.79,138.53,123277.0,137.63,138.65,136.79,138.53,123277.0
2022-11-04 15:00:00,138.5,139.18,138.28,138.94,243076.0,138.5,139.18,138.28,138.94,243076.0
2022-11-07 09:30:00,138.74,139.29,136.55,136.69,60417.0,138.74,139.29,136.55,136.69,60417.0
2022-11-07 10:00:00,136.7,137.4,136.35,137.08,206310.0,136.7,137.4,136.35,137.08,206310.0
2022-11-07 11:00:00,136.97,137.25,135.16,135.39,58210.0,136.97,137.25,135.16,135.39,58210.0
2022-11-07 12:00:00,135.38,136.19,134.91,135.59,132945.0,135.38,136.19,134.91,135.59,132945.0
2022-11-07 13:00:00,135.6,135.86,134.72,135.32,52294.0,135.6,135.86,134.72,135.32,52294.0
2022-11-07 14:00:00,135.33,137.26,135.31,135.97,180066.0,135.33,137.26,135.31,135.97,180066.0
2022-11-07 15:00:00,136.02,136.73,134.91,134.93,246115.0,136.02,136.73,134.91,134.93,246115.0
2022-11-08 09:30:00,136.05,136.71,132.08,132.63,94855.0,136.05,136.71,132.08,132.63,94855.0
2022-11-08 10:00:00,132.31,134.66,132.2,132.71,130961.0,132.31,134.66,132.2,132.71,130961.0
2022-11-08 11:00:00,132.62,135.04,132.44,133.42,151375.0,132.62,135.04,132.44,133.42,151375.0
2022-11-08 12:00:00,133.39,133.73,132.53,132.74,55996.0,133.39,133.73,132.53,132.74,55996.0
2022-11-08 13:00:00,132.74,132.74,129.87,130.17,104223.0,132.74,132.74,129.87,130.17,104223.0
2022-11-08 14:00:00,130.02,131.2,127.93,130.96,121925.0,130.02,131.2,127.93,130.96,121925.0
2022-11-08 15:00:00,130.95,133.35,130.95,132.52,164982.0,130.95,133.35,130.95,132.52,164982.0
2022-11-09 09:30:00,132.06,137.13,132.06,133.88,134346.0,132.06,137.13,132.06,133.88,134346.0
2022-11-09 10:00:00,133.88,135.73,132.75,134.41,178398.0,133.88,135.73,132.75,134.41,178398.0
2022-11-09 11:00:00,134.4,135.66,133.89,135.19,102378.0,134.4,135.66,133.89,135.19,102378.0
2022-11-09 12:00:00,135.24,135.53,134.64,135.18,140173.0,135.24,135.53,134.64,135.18,140173.0
2022-11-09 13:00:00,135.22,135.63,134.0,134.71,136956.0,135.22,135.63,134.0,134.71,136956.0
2022-11-09 14:00:00,134.71,136.47,134.5,134.9,209962.0,134.71,136.47,134.5,134.9,209962.0
2022-11-09 15:00:00,134.9,135.16,133.38,133.71,244026.0,134.9,135.16,133.38,133.71,244026.0
2022-11-10 09:30:00,140.0,145.66,139.99,145.29,153441.0,140.0,145.66,139.99,145.29,153441.0
2022-11-10 10:00:00,145.3,145.94,143.45,145.22,125884.0,145.3,145.94,143.45,145.22,125884.0
2022-11-10 11:00:00,145.06,147.75,144.81,147.42,92071.0,145.06,147.75,144.81,147.42,92071.0
2022-11-10 12:00:00,147.37,147.66,144.58,144.63,59124.0,147.37,147.66,144.58,144.63,59124.0
2022-11-10 13:00:00,144.71,145.97,144.46,145.4,65728.0,144.71,145.97,144.46,145.4,65728.0
2022-11-10 14:00:00,145.28,145.99,145.16,145.53,36057.0,145.28,145.99,145.16,145.53,36057.0
2022-11-10 15:00:00,145.64,147.4,145.57,146.14,218479.0,145.64,147.4,145.57,146.14,218479.0
2022-11-11 09:30:00,147.91,149.43,145.8,149.43,63339.0,147.91,149.43,145.8,149.43,63339.0
2022-11-11 10:00:00,148.93,151.08,146.97,150.75,96242.0,148.93,151.08,146.97,150.75,96242.0
2022-11-11 11:00:00,150.87,151.46,147.99,149.13,111605.0,150.87,151.46,147.99,149.13,111605.0
2022-11-11 12:00:00,148.88,150.08,148.7,149.82,50625.0,148.88,150.08,148.7,149.82,50625.0
2022-11-11 13:00:00,149.92,150.64,149.27,150.64,64270.0,149.92,150.64,149.27,150.64,64270.0
2022-11-11 14:00:00,150.62,153.26,150.57,153.17,89778.0,150.62,153.26,150.57,153.17,89778.0
2022-11-11 15:00:00,153.25,153.38,150.6,151.28,236600.0,153.25,153.38,150.6,151.28,236600.0
2022-11-14 09:30:00,149.21,150.04,146.52,148.9,24266.0,149.21,150.04,146.52,148.9,24266.0
2022-11-14 10:00:00,148.84,152.43,148.06,151.91,151533.0,148.84,152.43,148.06,151.91,151533.0
2022-11-14 11:00:00,152.0,153.68,150.5,152.55,124072.0,152.0,153.68,150.5,152.55,124072.0
2022-11-14 12:00:00,152.52,153.81,151.5,153.33,106260.0,152.52,153.81,151.5,153.33,106260.0
2022-11-14 13:00:00,153.37,155.15,152.75,155.06,62247.0,153.37,155.15,152.75,155.06,62247.0
2022-11-14 14:00:00,155.06,156.44,154.92,156.3,391614.0,155.06,156.44,154.92,156.3,391614.0
2022-11-14 15:00:00,156.31,157.25,153.59,153.8,409997.0,156.31,157.25,153.59,153.8,409997.0
2022-11-15 09:30:00,158.38,163.15,154.94,156.46,124106.0,158.38,163.15,154.94,156.46,124106.0
2022-11-15 10:00:00,156.59,157.36,155.05,156.3,179444.0,156.59,157.36,155.05,156.3,179444.0
2022-11-15 11:00:00,156.3,158.1,155.5,158.0,147035.0,156.3,158.1,155.5,158.0,147035.0
2022-11-15 12:00:00,158.11,158.25,156.11,157.8,92721.0,158.11,158.25,156.11,157.8,92721.0
2022-11-15 13:00:00,157.78,158.45,156.08,157.08,102434.0,157.78,158.45,156.08,157.08,102434.0
2022-11-15 14:00:00,157.2,159.24,156.2,158.55,111351.0,157.2,159.24,156.2,158.55,111351.0
2022-11-15 15:00:00,158.44,158.83,156.12,156.59,312602.0,158.44,158.83,156.12,156.59,312602.0
2022-11-16 09:30:00,151.68,152.33,148.05,151.11,202930.0,151.68,152.33,148.05,151.11,202930.0
2022-11-16 10:00:00,151.05,152.88,148.66,149.19,121056.0,151.05,152.88,148.66,149.19,121056.0
2022-11-16 11:00:00,149.26,149.38,146.28,147.12,152450.0,149.26,149.38,146.28,147.12,152450.0
2022-11-16 12:00:00,147.03,147.56,145.13,146.47,97721.0,147.03,147.56,145.13,146.47,97721.0
2022-11-16 13:00:00,146.3,147.61,146.16,147.18,46446.0,146.3,147.61,146.16,147.18,46446.0
2022-11-16 14:00:00,147.09,149.86,146.9,149.86,94959.0,147.09,149.86,146.9,149.86,94959.0
2022-11-16 15:00:00,149.82,149.94,147.95,149.53,320084.0,149.82,149.94,147.95,149.53,320084.0
2022-11-17 09:30:00,148.12,148.13,144.7,145.78,50060.0,148.12,148.13,144.7,145.78,50060.0
2022-11-17 10:00:00,145.39,147.9,145.1,146.05,136888.0,145.39,147.9,145.1,146.05,136888.0
2022-11-17 11:00:00,145.95,147.66,145.57,147.41,88221.0,145.95,147.66,145.57,147.41,88221.0
2022-11-17 12:00:00,147.58,150.68,147.39,150.05,206707.0,147.58,150.68,147.39,150.05,206707.0
2022-11-17 13:00:00,150.01,150.16,148.96,150.06,103552.0,150.01,150.16,148.96,150.06,103552.0
2022-11-17 14:00:00,150.06,150.11,149.16,149.84,176668.0,150.06,150.11,149.16,149.84,176668.0
2022-11-17 15:00:00,149.8,151.13,149.56,150.78,411941.0,149.8,151.13,149.56,150.78,411941.0
2022-11-18 09:30:00,161.0,169.79,161.0,162.39,467500.0,161.0,169.79,161.0,162.39,467500.0
2022-11-18 10:00:00,162.39,163.57,161.16,161.73,333059.0,162.39,163.57,161.16,161.73,333059.0
2022-11-18 11:00:00,161.73,161.86,156.98,157.47,423825.0,161.73,161.86,156.98,157.47,423825.0
2022-11-18 12:00:00,157.53,159.83,156.94,158.77,215310.0,157.53,159.83,156.94,158.77,215310.0
2022-11-18 13:00:00,158.76,159.75,158.05,159.12,118118.0,158.76,159.75,158.05,159.12,118118.0
2022-11-18 14:00:00,159.13,159.81,158.0,158.82,176583.0,159.13,159.81,158.0,158.82,176583.0
2022-11-18 15:00:00,158.8,159.83,156.56,157.85,372330.0,158.8,159.83,156.56,157.85,372330.0
2022-11-21 09:30:00,156.45,160.97,156.45,157.3,161493.0,156.45,160.97,156.45,157.3,161493.0
2022-11-21 10:00:00,157.03,158.12,155.82,156.84,149030.0,157.03,158.12,155.82,156.84,149030.0
2022-11-21 11:00:00,156.75,156.76,154.22,155.79,120429.0,156.75,156.76,154.22,155.79,120429.0
2022-11-21 12:00:00,155.79,157.03,155.43,156.42,146949.0,155.79,157.03,155.43,156.42,146949.0
2022-11-21 13:00:00,156.4,156.88,155.61,155.93,128414.0,156.4,156.88,155.61,155.93,128414.0
2022-11-21 14:00:00,155.93,157.96,155.93,157.72,155071.0,155.93,157.96,155.93,157.72,155071.0
2022-11-21 15:00:00,157.67,158.87,156.3,157.64,262804.0,157.67,158.87,156.3,157.64,262804.0
2022-11-22 09:30:00,178.5,192.0,177.18,183.0,1092242.0,178.5,192.0,177.18,183.0,1092242.0
2022-11-22 10:00:00,182.43,187.52,182.24,184.27,610099.0,182.43,187.52,182.24,184.27,610099.0
2022-11-22 11:00:00,184.3,184.39,179.68,182.8,360916.0,184.3,184.39,179.68,182.8,360916.0
2022-11-22 12:00:00,182.69,186.85,182.48,186.47,311773.0,182.69,186.85,182.48,186.47,311773.0
2022-11-22 13:00:00,186.36,188.54,186.04,187.42,285520.0,186.36,188.54,186.04,187.42,285520.0
2022-11-22 14:00:00,187.42,191.36,187.42,190.98,305286.0,187.42,191.36,187.42,190.98,305286.0
2022-11-22 15:00:00,191.02,192.32,187.3,189.88,742212.0,191.02,192.32,187.3,189.88,742212.0
2022-11-23 09:30:00,188.25,189.84,185.23,185.88,181043.0,188.25,189.84,185.23,185.88,181043.0
2022-11-23 10:00:00,186.19,191.19,185.5,191.08,259705.0,186.19,191.19,185.5,191.08,259705.0
2022-11-23 11:00:00,191.08,191.11,187.62,188.8,124830.0,191.08,191.11,187.62,188.8,124830.0
2022-11-23 12:00:00,188.81,190.35,188.0,189.32,105457.0,188.81,190.35,188.0,189.32,105457.0
2022-11-23 13:00:00,189.29,192.87,189.13,192.35,130667.0,189.29,192.87,189.13,192.35,130667.0
2022-11-23 14:00:00,192.37,194.11,192.09,193.23,147578.0,192.37,194.11,192.09,193.23,147578.0
2022-11-23 15:00:00,193.08,196.1,192.67,195.73,355954.0,193.08,196.1,192.67,195.73,355954.0
2022-11-25 09:30:00,196.25,199.21,195.27,196.14,73790.0,196.25,199.21,195.27,196.14,73790.0
2022-11-25 10:00:00,196.13,196.71,195.01,196.4,84932.0,196.13,196.71,195.01,196.4,84932.0
2022-11-25 11:00:00,196.49,197.1,195.87,196.17,57563.0,196.49,197.1,195.87,196.17,57563.0
2022-11-25 12:00:00,196.18,196.7,196.01,196.6,161499.0,196.18,196.7,196.01,196.6,161499.0
2022-11-28 09:30:00,194.53,197.48,194.53,196.05,73988.0,194.53,197.48,194.53,196.05,73988.0
2022-11-28 10:00:00,195.93,199.97,195.58,197.23,133991.0,195.93,199.97,195.58,197.23,133991.0
2022-11-28 11:00:00,197.41,197.67,196.11,196.27,82361.0,197.41,197.67,196.11,196.27,82361.0
2022-11-28 12:00:00,196.3,197.51,196.05,196.21,99594.0,196.3,197.51,196.05,196.21,99594.0
2022-11-28 13:00:00,196.13,196.5,195.17,195.4,149984.0,196.13,196.5,195.17,195.4,149984.0
2022-11-28 14:00:00,195.4,197.1,195.38,196.68,101627.0,195.4,197.1,195.38,196.68,101627.0
2022-11-28 15:00:00,196.69,196.95,195.87,195.87,296336.0,196.69,196.95,195.87,195.87,296336.0
2022-11-29 09:30:00,194.98,196.15,194.04,195.14,53801.0,194.98,196.15,194.04,195.14,53801.0
2022-11-29 10:00:00,195.0,195.16,191.13,191.22,105463.0,195.0,195.16,191.13,191.22,105463.0
2022-11-29 11:00:00,191.32,191.55,189.25,191.52,159250.0,191.32,191.55,189.25,191.52,159250.0
2022-11-29 12:00:00,191.3,192.0,190.13,191.56,111360.0,191.3,192.0,190.13,191.56,111360.0
2022-11-29 13:00:00,191.56,191.96,191.14,191.91,51000.0,191.56,191.96,191.14,191.91,51000.0
2022-11-29 14:00:00,191.97,192.28,190.8,191.03,75305.0,191.97,192.28,190.8,191.03,75305.0
2022-11-29 15:00:00,190.96,192.92,190.95,192.5,201547.0,190.96,192.92,190.95,192.5,201547.0
2022-11-30 09:30:00,192.2,192.93,190.76,192.18,35291.0,192.2,192.93,190.76,192.18,35291.0
2022-11-30 10:00:00,192.31,193.6,190.99,192.21,86076.0,192.31,193.6,190.99,192.21,86076.0
2022-11-30 11:00:00,192.28,194.06,192.13,194.0,168445.0,192.28,194.06,192.13,194.0,168445.0
2022-11-30 12:00:00,193.92,194.04,192.15,192.96,47336.0,193.92,194.04,192.15,192.96,47336.0
2022-11-30 13:00:00,192.93,195.16,192.8,194.14,97768.0,192.93,195.16,192.8,194.14,97768.0
2022-11-30 14:00:00,194.18,195.43,192.99,193.94,119334.0,194.18,195.43,192.99,193.94,119334.0
2022-11-30 15:00:00,193.96,195.81,193.83,195.79,195505.0,193.96,195.81,193.83,195.79,195505.0
2022-12-01 09:30:00,193.76,198.35,193.76,195.69,41759.0,193.76,198.35,193.76,195.69,41759.0
2022-12-01 10:00:00,195.67,197.35,194.27,197.0,52412.0,195.67,197.35,194.27,197.0,52412.0
2022-12-01 11:00:00,196.97,199.54,196.76,198.82,84397.0,196.97,199.54,196.76,198.82,84397.0
2022-12-01 12:00:00,198.67,199.33,197.72,197.92,53693.0,198.67,199.33,197.72,197.92,53693.0
2022-12-01 13:00:00,197.92,198.08,196.41,196.58,38504.0,197.92,198.08,196.41,196.58,38504.0
2022-12-01 14:00:00,196.37,196.84,196.1,196.72,27430.0,196.37,196.84,196.1,196.72,27430.0
2022-12-01 15:00:00,196.69,197.19,194.52,194.68,134836.0,196.69,197.19,194.52,194.68,134836.0
2022-12-02 09:30:00,191.77,195.29,191.02,194.9,50513.0,191.77,195.29,191.02,194.9,50513.0
2022-12-02 10:00:00,194.68,197.7,194.68,197.23,92730.0,194.68,197.7,194.68,197.23,92730.0
2022-12-02 11:00:00,197.33,199.8,197.14,199.43,56203.0,197.33,199.8,197.14,199.43,56203.0
2022-12-02 12:00:00,199.39,200.46,198.95,199.94,65794.0,199.39,200.46,198.95,199.94,65794.0
2022-12-02 13:00:00,199.85,200.13,199.02,199.73,72982.0,199.85,200.13,199.02,199.73,72982.0
2022-12-02 14:00:00,199.65,202.09,199.65,202.09,69283.0,199.65,202.09,199.65,202.09,69283.0
2022-12-02 15:00:00,202.08,202.75,200.03,200.2,246707.0,202.08,202.75,200.03,200.2,246707.0
2022-12-05 09:30:00,196.74,198.53,195.61,197.01,52971.0,196.74,198.53,195.61,197.01,52971.0
2022-12-05 10:00:00,197.01,201.15,196.51,201.12,105021.0,197.01,201.15,196.51,201.12,105021.0
2022-12-05 11:00:00,201.25,201.48,200.46,201.0,46488.0,201.25,201.48,200.46,201.0,46488.0
2022-12-05 12:00:00,200.93,202.13,200.87,201.64,33330.0,200.93,202.13,200.87,201.64,33330.0
2022-12-05 13:00:00,201.59,202.68,201.5,202.24,115053.0,201.59,202.68,201.5,202.24,115053.0
2022-12-05 14:00:00,202.24,202.82,199.35,200.28,155856.0,202.24,202.82,199.35,200.28,155856.0
2022-12-05 15:00:00,200.2,201.11,199.22,200.24,332435.0,200.2,201.11,199.22,200.24,332435.0
2022-12-06 09:30:00,204.13,207.34,201.24,202.02,119255.0,204.13,207.34,201.24,202.02,119255.0
2022-12-06 10:00:00,201.49,203.36,200.11,201.94,94064.0,201.49,203.36,200.11,201.94,94064.0
2022-12-06 11:00:00,201.71,203.85,201.71,203.12,51125.0,201.71,203.85,201.71,203.12,51125.0
2022-12-06 12:00:00,203.12,203.29,201.9,202.91,67563.0,203.12,203.29,201.9,202.91,67563.0
2022-12-06 13:00:00,203.01,203.25,200.63,200.63,61528.0,203.01,203.25,200.63,200.63,61528.0
2022-12-06 14:00:00,200.55,200.61,199.13,199.95,45446.0,200.55,200.61,199.13,199.95,45446.0
2022-12-06 15:00:00,199.98,200.31,198.68,199.6,109203.0,199.98,200.31,198.68,199.6,109203.0
2022-12-07 09:30:00,198.0,204.52,197.6,203.14,71665.0,198.0,204.52,197.6,203.14,71665.0
2022-12-07 10:00:00,203.31,204.25,201.81,203.66,51757.0,203.31,204.25,201.81,203.66,51757.0
2022-12-07 11:00:00,203.95,204.75,202.68,203.11,49174.0,203.95,204.75,202.68,203.11,49174.0
2022-12-07 12:00:00,203.0,203.04,200.15,200.65,59128.0,203.0,203.04,200.15,200.65,59128.0
2022-12-07 13:00:00,200.75,201.12,199.03,199.42,42493.0,200.75,201.12,199.03,199.42,42493.0
2022-12-07 14:00:00,199.44,200.02,198.99,199.37,37475.0,199.44,200.02,198.99,199.37,37475.0
2022-12-07 15:00:00,199.38,199.86,198.43,198.43,124395.0,199.38,199.86,198.43,198.43,124395.0
2022-12-08 09:30:00,198.0,200.01,197.68,199.1,49454.0,198.0,200.01,197.68,199.1,49454.0
2022-12-08 10:00:00,199.38,199.82,198.39,199.06,54620.0,199.38,199.82,198.39,199.06,54620.0
2022-12-08 11:00:00,198.96,199.04,197.61,198.54,71675.0,198.96,199.04,197.61,198.54,71675.0
2022-12-08 12:00:00,198.44,198.99,197.94,198.4,43694.0,198.44,198.99,197.94,198.4,43694.0
2022-12-08 13:00:00,198.37,199.0,198.32,198.53,45282.0,198.37,199.0,198.32,198.53,45282.0
2022-12-08 14:00:00,198.22,198.78,198.08,198.35,52577.0,198.22,198.78,198.08,198.35,52577.0
2022-12-08 15:00:00,198.35,199.29,197.96,198.83,189540.0,198.35,199.29,197.96,198.83,189540.0
2022-12-09 09:30:00,195.49,197.39,193.91,195.89,84473.0,195.49,197.39,193.91,195.89,84473.0
2022-12-09 10:00:00,196.17,197.73,195.38,197.31,61160.0,196.17,197.73,195.38,197.31,61160.0
2022-12-09 11:00:00,197.47,198.1,196.47,196.91,72439.0,197.47,198.1,196.47,196.91,72439.0
2022-12-09 12:00:00,196.84,197.68,196.64,197.04,57579.0,196.84,197.68,196.64,197.04,57579.0
2022-12-09 13:00:00,196.96,197.08,196.17,196.26,27440.0,196.96,197.08,196.17,196.26,27440.0
2022-12-09 14:00:00,196.25,196.82,195.83,196.81,24289.0,196.25,196.82,195.83,196.81,24289.0
2022-12-09 15:00:00,196.82,197.04,194.69,194.89,128574.0,196.82,197.04,194.69,194.89,128574.0
2022-12-12 09:30:00,195.43,195.97,192.74,193.01,66489.0,195.43,195.97,192.74,193.01,66489.0
2022-12-12 10:00:00,193.0,193.14,191.63,192.84,80431.0,193.0,193.14,191.63,192.84,80431.0
2022-12-12 11:00:00,192.76,193.49,192.46,193.02,68091.0,192.76,193.49,192.46,193.02,68091.0
2022-12-12 12:00:00,192.95,195.4,192.72,194.25,70922.0,192.95,195.4,192.72,194.25,70922.0
2022-12-12 13:00:00,194.18,194.52,193.56,194.52,57945.0,194.18,194.52,193.56,194.52,57945.0
2022-12-12 14:00:00,194.52,195.09,193.78,195.05,64526.0,194.52,195.09,193.78,195.05,64526.0
2022-12-12 15:00:00,195.0,196.03,194.85,195.49,170616.0,195.0,196.03,194.85,195.49,170616.0
2022-12-13 09:30:00,203.91,203.99,199.76,200.03,149235.0,203.91,203.99,199.76,200.03,149235.0
2022-12-13 10:00:00,200.05,200.31,196.32,196.79,90514.0,200.05,200.31,196.32,196.79,90514.0
2022-12-13 11:00:00,196.9,197.29,194.95,195.79,84856.0,196.9,197.29,194.95,195.79,84856.0
2022-12-13 12:00:00,196.0,196.44,194.68,196.27,25746.0,196.0,196.44,194.68,196.27,25746.0
2022-12-13 13:00:00,196.49,196.66,195.9,196.06,44804.0,196.49,196.66,195.9,196.06,44804.0
2022-12-13 14:00:00,196.24,196.8,195.56,195.68,86007.0,196.24,196.8,195.56,195.68,86007.0
2022-12-13 15:00:00,195.63,196.9,194.97,196.58,138274.0,195.63,196.9,194.97,196.58,138274.0
2022-12-14 09:30:00,196.41,199.99,195.93,197.97,65869.0,196.41,199.99,195.93,197.97,65869.0
2022-12-14 10:00:00,198.33,198.33,196.94,197.75,48315.0,198.33,198.33,196.94,197.75,48315.0
2022-12-14 11:00:00,197.73,199.54,197.45,198.6,73806.0,197.73,199.54,197.45,198.6,73806.0
2022-12-14 12:00:00,198.61,199.15,197.9,197.9,43838.0,198.61,199.15,197.9,197.9,43838.0
2022-12-14 13:00:00,197.81,198.52,197.61,197.91,25099.0,197.81,198.52,197.61,197.91,25099.0
2022-12-14 14:00:00,197.82,197.82,194.07,196.12,41280.0,197.82,197.82,194.07,196.12,41280.0
2022-12-14 15:00:00,196.43,198.69,195.72,196.11,110931.0,196.43,198.69,195.72,196.11,110931.0
2022-12-15 09:30:00,192.08,193.52,188.71,189.5,88064.0,192.08,193.52,188.71,189.5,88064.0
2022-12-15 10:00:00,189.51,190.17,187.4,187.58,141933.0,189.51,190.17,187.4,187.58,141933.0
2022-12-15 11:00:00,187.73,188.31,185.59,185.59,108852.0,187.73,188.31,185.59,185.59,108852.0
2022-12-15 12:00:00,185.89,188.74,185.74,187.83,167862.0,185.89,188.74,185.74,187.83,167862.0
2022-12-15 13:00:00,187.63,189.81,187.12,189.42,97786.0,187.63,189.81,187.12,189.42,97786.0
2022-12-15 14:00:00,189.14,190.08,188.44,190.01,71137.0,189.14,190.08,188.44,190.01,71137.0
2022-12-15 15:00:00,189.94,191.58,189.45,191.48,291960.0,189.94,191.58,189.45,191.48,291960.0
2022-12-16 09:30:00,189.91,191.28,188.5,189.64,131278.0,189.91,191.28,188.5,189.64,131278.0
2022-12-16 10:00:00,189.66,189.66,185.91,187.38,58981.0,189.66,189.66,185.91,187.38,58981.0
2022-12-16 11:00:00,187.52,189.09,186.94,187.34,160931.0,187.52,189.09,186.94,187.34,160931.0
2022-12-16 12:00:00,187.43,187.49,185.39,185.69,78662.0,187.43,187.49,185.39,185.69,78662.0
2022-12-16 13:00:00,185.68,186.05,185.12,185.92,50131.0,185.68,186.05,185.12,185.92,50131.0
2022-12-16 14:00:00,185.88,186.42,185.61,186.02,64240.0,185.88,186.42,185.61,186.02,64240.0
2022-12-16 15:00:00,185.95,186.77,185.1,185.56,264914.0,185.95,186.77,185.1,185.56,264914.0
2022-12-19 09:30:00,187.27,189.03,186.07,188.05,132003.0,187.27,189.03,186.07,188.05,132003.0
2022-12-19 10:00:00,188.04,190.69,187.06,189.58,104700.0,188.04,190.69,187.06,189.58,104700.0
2022-12-19 11:00:00,189.64,190.09,187.91,187.99,44431.0,189.64,190.09,187.91,187.99,44431.0
2022-12-19 12:00:00,187.93,188.67,187.56,188.67,45929.0,187.93,188.67,187.56,188.67,45929.0
2022-12-19 13:00:00,188.83,189.75,188.01,188.04,36071.0,188.83,189.75,188.01,188.04,36071.0
2022-12-19 14:00:00,188.0,188.79,187.6,187.62,41043.0,188.0,188.79,187.6,187.62,41043.0
2022-12-19 15:00:00,187.56,188.05,186.54,187.76,175972.0,187.56,188.05,186.54,187.76,175972.0
2022-12-20 09:30:00,186.08,187.78,185.26,186.16,57911.0,186.08,187.78,185.26,186.16,57911.0
2022-12-20 10:00:00,186.16,188.96,185.01,187.28,84908.0,186.16,188.96,185.01,187.28,84908.0
2022-12-20 11:00:00,187.47,189.01,186.64,189.01,44966.0,187.47,189.01,186.64,189.01,44966.0
2022-12-20 12:00:00,188.98,189.2,188.39,188.92,43075.0,188.98,189.2,188.39,188.92,43075.0
2022-12-20 13:00:00,188.92,189.03,188.25,188.35,23645.0,188.92,189.03,188.25,188.35,23645.0
2022-12-20 14:00:00,188.25,188.79,187.75,187.78,19853.0,188.25,188.79,187.75,187.78,19853.0
2022-12-20 15:00:00,187.82,189.01,187.6,188.9,93323.0,187.82,189.01,187.6,188.9,93323.0
2022-12-21 09:30:00,193.05,195.6,190.29,193.34,74854.0,193.05,195.6,190.29,193.34,74854.0
2022-12-21 10:00:00,193.61,195.53,193.04,195.1,85480.0,193.61,195.53,193.04,195.1,85480.0
2022-12-21 11:00:00,195.17,196.1,194.56,194.77,59729.0,195.17,196.1,194.56,194.77,59729.0
2022-12-21 12:00:00,194.78,195.0,193.07,193.21,20541.0,194.78,195.0,193.07,193.21,20541.0
2022-12-21 13:00:00,193.23,193.74,192.86,193.53,21719.0,193.23,193.74,192.86,193.53,21719.0
2022-12-21 14:00:00,193.55,193.99,192.72,192.94,45522.0,193.55,193.99,192.72,192.94,45522.0
2022-12-21 15:00:00,192.93,193.19,192.35,192.83,94696.0,192.93,193.19,192.35,192.83,94696.0
2022-12-22 09:30:00,189.88,191.36,188.89,190.58,48135.0,189.88,191.36,188.89,190.58,48135.0
2022-12-22 10:00:00,190.58,191.05,189.38,190.59,46214.0,190.58,191.05,189.38,190.59,46214.0
2022-12-22 11:00:00,190.3,190.9,189.37,189.86,32672.0,190.3,190.9,189.37,189.86,32672.0
2022-12-22 12:00:00,189.8,190.0,188.64,189.14,27523.0,189.8,190.0,188.64,189.14,27523.0
2022-12-22 13:00:00,189.17,191.26,188.61,190.49,28233.0,189.17,191.26,188.61,190.49,28233.0
2022-12-22 14:00:00,190.48,191.58,190.23,191.48,40795.0,190.48,191.58,190.23,191.48,40795.0
2022-12-22 15:00:00,191.57,193.73,191.41,193.05,115067.0,191.57,193.73,191.41,193.05,115067.0
2022-12-23 09:30:00,193.35,194.85,192.52,194.29,40685.0,193.35,194.85,192.52,194.29,40685.0
2022-12-23 10:00:00,194.51,196.93,193.8,195.55,76311.0,194.51,196.93,193.8,195.55,76311.0
2022-12-23 11:00:00,195.58,198.28,195.06,198.22,47788.0,195.58,198.28,195.06,198.22,47788.0
2022-12-23 12:00:00,198.22,198.98,197.62,198.02,40547.0,198.22,198.98,197.62,198.02,40547.0
2022-12-23 13:00:00,198.0,198.77,197.68,198.77,46475.0,198.0,198.77,197.68,198.77,46475.0
2022-12-23 14:00:00,198.64,199.81,198.1,199.78,50363.0,198.64,199.81,198.1,199.78,50363.0
2022-12-23 15:00:00,199.85,200.39,198.77,200.34,137745.0,199.85,200.39,198.77,200.34,137745.0
2022-12-27 09:30:00,200.5,202.53,200.29,200.63,111846.0,200.5,202.53,200.29,200.63,111846.0
2022-12-27 10:00:00,200.68,204.02,200.43,203.26,101008.0,200.68,204.02,200.43,203.26,101008.0
2022-12-27 11:00:00,203.47,204.99,203.36,204.88,57271.0,203.47,204.99,203.36,204.88,57271.0
2022-12-27 12:00:00,204.96,205.04,202.98,203.16,44785.0,204.96,205.04,202.98,203.16,44785.0
2022-12-27 13:00:00,203.02,203.67,202.01,202.34,31826.0,203.02,203.67,202.01,202.34,31826.0
2022-12-27 14:00:00,202.34,204.07,202.34,204.04,41657.0,202.34,204.07,202.34,204.04,41657.0
2022-12-27 15:00:00,204.1,205.06,203.76,204.81,152608.0,204.1,205.06,203.76,204.81,152608.0
2022-12-28 09:30:00,204.09,205.57,203.05,203.31,81732.0,204.09,205.57,203.05,203.31,81732.0
2022-12-28 10:00:00,203.59,204.66,202.66,202.75,51391.0,203.59,204.66,202.66,202.75,51391.0
2022-12-28 11:00:00,202.8,203.15,201.1,201.54,65846.0,202.8,203.15,201.1,201.54,65846.0
2022-12-28 12:00:00,201.61,203.5,201.03,203.5,79376.0,201.61,203.5,201.03,203.5,79376.0
2022-12-28 13:00:00,203.48,203.7,202.16,203.31,37505.0,203.48,203.7,202.16,203.31,37505.0
2022-12-28 14:00:00,203.23,203.23,201.93,202.69,40200.0,203.23,203.23,201.93,202.69,40200.0
2022-12-28 15:00:00,202.67,203.38,201.12,202.96,142141.0,202.67,203.38,201.12,202.96,142141.0
2022-12-29 09:30:00,204.46,205.99,203.87,204.6,50482.0,204.46,205.99,203.87,204.6,50482.0
2022-12-29 10:00:00,204.55,206.78,204.38,206.47,66563.0,204.55,206.78,204.38,206.47,66563.0
2022-12-29 11:00:00,206.38,207.1,205.28,206.89,78488.0,206.38,207.1,205.28,206.89,78488.0
2022-12-29 12:00:00,206.99,207.19,205.65,205.9,21184.0,206.99,207.19,205.65,205.9,21184.0
2022-12-29 13:00:00,205.82,206.44,205.3,205.3,36134.0,205.82,206.44,205.3,205.3,36134.0
2022-12-29 14:00:00,205.3,206.22,204.77,205.66,30313.0,205.3,206.22,204.77,205.66,30313.0
2022-12-29 15:00:00,205.61,205.86,204.19,205.82,106003.0,205.61,205.86,204.19,205.82,106003.0
2022-12-30 09:30:00,204.38,205.94,203.92,205.14,67271.0,204.38,205.94,203.92,205.14,67271.0
2022-12-30 10:00:00,205.38,205.38,203.04,203.23,53943.0,205.38,205.38,203.04,203.23,53943.0
2022-12-30 11:00:00,203.25,204.21,202.98,203.83,35962.0,203.25,204.21,202.98,203.83,35962.0
2022-12-30 12:00:00,203.78,203.98,202.8,203.67,34763.0,203.78,203.98,202.8,203.67,34763.0
2022-12-30 13:00:00,203.65,203.66,202.5,202.51,35154.0,203.65,203.66,202.5,202.51,35154.0
2022-12-30 14:00:00,202.45,202.93,202.2,202.51,38817.0,202.45,202.93,202.2,202.51,38817.0
2022-12-30 15:00:00,202.6,203.34,202.23,202.77,128616.0,202.6,203.34,202.23,202.77,128616.0
2023-01-03 09:30:00,206.98,208.67,203.66,204.18,92047.0,206.98,208.67,203.66,204.18,92047.0
2023-01-03 10:00:00,204.01,208.82,204.01,208.36,131682.0,204.01,208.82,204.01,208.36,131682.0
2023-01-03 11:00:00,208.45,209.4,206.64,207.01,51551.0,208.45,209.4,206.64,207.01,51551.0
2023-01-03 12:00:00,207.01,207.89,206.34,207.16,46161.0,207.01,207.89,206.34,207.16,46161.0
2023-01-03 13:00:00,207.21,207.91,205.18,205.18,38652.0,207.21,207.91,205.18,205.18,38652.0
2023-01-03 14:00:00,205.28,206.14,205.17,205.38,32175.0,205.28,206.14,205.17,205.38,32175.0
2023-01-03 15:00:00,205.61,206.77,205.39,206.1,154521.0,205.61,206.77,205.39,206.1,154521.0
2023-01-04 09:30:00,210.26,211.96,209.18,211.22,77309.0,210.26,211.96,209.18,211.22,77309.0
2023-01-04 10:00:00,210.96,212.67,209.89,210.93,129673.0,210.96,212.67,209.89,210.93,129673.0
2023-01-04 11:00:00,210.88,212.93,210.71,212.26,113194.0,210.88,212.93,210.71,212.26,113194.0
2023-01-04 12:00:00,212.34,213.88,211.92,213.23,94192.0,212.34,213.88,211.92,213.23,94192.0
2023-01-04 13:00:00,213.22,215.48,212.87,214.7,88648.0,213.22,215.48,212.87,214.7,88648.0
2023-01-04 14:00:00,214.91,215.79,213.3,215.75,97769.0,214.91,215.79,213.3,215.75,97769.0
2023-01-04 15:00:00,215.77,216.28,213.35,216.26,186711.0,215.77,216.28,213.35,216.26,186711.0
2023-01-05 09:30:00,214.19,217.67,214.19,216.6,62011.0,214.19,217.67,214.19,216.6,62011.0
2023-01-05 10:00:00,216.52,218.75,216.29,218.37,139401.0,216.52,218.75,216.29,218.37,139401.0
2023-01-05 11:00:00,218.34,219.73,217.51,218.27,114489.0,218.34,219.73,217.51,218.27,114489.0
2023-01-05 12:00:00,218.23,220.84,218.22,220.4,141736.0,218.23,220.84,218.22,220.4,141736.0
2023-01-05 13:00:00,220.4,222.09,220.07,220.93,88840.0,220.4,222.09,220.07,220.93,88840.0
2023-01-05 14:00:00,220.93,222.49,220.67,221.67,72305.0,220.93,222.49,220.67,221.67,72305.0
2023-01-05 15:00:00,221.6,222.63,220.6,220.73,315809.0,221.6,222.63,220.6,220.73,315809.0
2023-01-06 09:30:00,222.23,223.1,219.78,221.47,100960.0,222.23,223.1,219.78,221.47,100960.0
2023-01-06 10:00:00,221.5,222.88,220.6,222.33,135869.0,221.5,222.88,220.6,222.33,135869.0
2023-01-06 11:00:00,222.26,222.5,221.45,221.7,70005.0,222.26,222.5,221.45,221.7,70005.0
2023-01-06 12:00:00,221.7,221.89,220.73,220.94,140765.0,221.7,221.89,220.73,220.94,140765.0
2023-01-06 13:00:00,221.01,222.88,220.81,222.64,163051.0,221.01,222.88,220.81,222.64,163051.0
2023-01-06 14:00:00,222.7,225.93,222.5,225.93,114683.0,222.7,225.93,222.5,225.93,114683.0
2023-01-06 15:00:00,225.93,227.08,223.76,223.91,138092.0,225.93,227.08,223.76,223.91,138092.0
2023-01-09 09:30:00,223.99,224.9,221.32,223.24,67551.0,223.99,224.9,221.32,223.24,67551.0
2023-01-09 10:00:00,223.69,225.17,222.83,223.43,99250.0,223.69,225.17,222.83,223.43,99250.0
2023-01-09 11:00:00,223.43,224.24,223.18,223.83,57700.0,223.43,224.24,223.18,223.83,57700.0
2023-01-09 12:00:00,223.91,224.01,222.62,222.71,73671.0,223.91,224.01,222.62,222.71,73671.0
2023-01-09 13:00:00,222.7,223.32,222.44,222.45,59547.0,222.7,223.32,222.44,222.45,59547.0
2023-01-09 14:00:00,222.62,222.84,221.03,221.13,62356.0,222.62,222.84,221.03,221.13,62356.0
2023-01-09 15:00:00,221.03,222.28,220.2,221.31,89572.0,221.03,222.28,220.2,221.31,89572.0
2023-01-10 09:30:00,221.48,222.16,218.79,219.94,117751.0,221.48,222.16,218.79,219.94,117751.0
2023-01-10 10:00:00,219.91,221.81,219.0,219.7,118100.0,219.91,221.81,219.0,219.7,118100.0
2023-01-10 11:00:00,219.7,221.16,219.0,221.09,63950.0,219.7,221.16,219.0,221.09,63950.0
2023-01-10 12:00:00,220.93,221.17,219.68,219.8,47856.0,220.93,221.17,219.68,219.8,47856.0
2023-01-10 13:00:00,219.55,220.21,218.62,220.21,37551.0,219.55,220.21,218.62,220.21,37551.0
2023-01-10 14:00:00,220.31,222.0,220.22,221.37,34352.0,220.31,222.0,220.22,221.37,34352.0
2023-01-10 15:00:00,221.46,222.07,220.44,220.51,133003.0,221.46,222.07,220.44,220.51,133003.0
2023-01-11 09:30:00,221.26,223.52,220.7,223.01,49885.0,221.26,223.52,220.7,223.01,49885.0
2023-01-11 10:00:00,223.26,223.71,222.15,222.55,72246.0,223.26,223.71,222.15,222.55,72246.0
2023-01-11 11:00:00,222.55,224.11,222.48,224.11,73051.0,222.55,224.11,222.48,224.11,73051.0
2023-01-11 12:00:00,224.11,224.58,223.86,224.41,39917.0,224.11,224.58,223.86,224.41,39917.0
2023-01-11 13:00:00,224.61,225.06,224.21,224.83,40906.0,224.61,225.06,224.21,224.83,40906.0
2023-01-11 14:00:00,224.8,225.15,224.4,224.5,77276.0,224.8,225.15,224.4,224.5,77276.0
2023-01-11 15:00:00,224.5,225.41,224.15,225.0,121315.0,224.5,225.41,224.15,225.0,121315.0
2023-01-12 09:30:00,225.84,226.01,223.2,224.79,23808.0,225.84,226.01,223.2,224.79,23808.0
2023-01-12 10:00:00,225.37,226.48,223.81,224.58,18112.0,225.37,226.48,223.81,224.58,18112.0
2023-01-12 11:00:00,224.63,225.13,223.69,224.94,19912.0,224.63,225.13,223.69,224.94,19912.0
2023-01-12 12:00:00,224.91,224.91,223.13,223.13,18255.0,224.91,224.91,223.13,223.13,18255.0
2023-01-12 13:00:00,223.19,223.52,222.12,222.88,29586.0,223.19,223.52,222.12,222.88,29586.0
2023-01-12 14:00:00,222.97,223.07,222.03,222.51,47666.0,222.97,223.07,222.03,222.51,47666.0
2023-01-12 15:00:00,222.46,223.02,221.82,222.78,115667.0,222.46,223.02,221.82,222.78,115667.0
2023-01-13 09:30:00,221.56,224.81,221.56,224.59,21806.0,221.56,224.81,221.56,224.59,21806.0
2023-01-13 10:00:00,224.42,225.71,224.42,224.59,29804.0,224.42,225.71,224.42,224.59,29804.0
2023-01-13 11:00:00,224.81,224.89,223.44,224.17,20197.0,224.81,224.89,223.44,224.17,20197.0
2023-01-13 12:00:00,224.28,224.75,224.06,224.74,27632.0,224.28,224.75,224.06,224.74,27632.0
2023-01-13 13:00:00,224.74,226.05,224.67,225.87,32003.0,224.74,226.05,224.67,225.87,32003.0
2023-01-13 14:00:00,225.8,229.49,225.49,225.65,77928.0,225.8,229.49,225.49,225.65,77928.0
2023-01-13 15:00:00,225.5,225.62,224.62,225.18,87644.0,225.5,225.62,224.62,225.18,87644.0
2023-01-17 09:30:00,224.41,227.28,222.94,226.89,39279.0,224.41,227.28,222.94,226.89,39279.0
2023-01-17 10:00:00,227.03,229.82,227.03,229.82,51878.0,227.03,229.82,227.03,229.82,51878.0
2023-01-17 11:00:00,229.83,230.47,227.96,229.73,62223.0,229.83,230.47,227.96,229.73,62223.0
2023-01-17 12:00:00,229.83,230.7,228.68,228.88,29626.0,229.83,230.7,228.68,228.88,29626.0
2023-01-17 13:00:00,228.92,230.29,228.9,229.9,46041.0,228.92,230.29,228.9,229.9,46041.0
2023-01-17 14:00:00,229.93,231.57,229.63,231.01,52076.0,229.93,231.57,229.63,231.01,52076.0
2023-01-17 15:00:00,231.05,231.18,228.91,229.46,262712.0,231.05,231.18,228.91,229.46,262712.0
2023-01-18 09:30:00,229.33,231.89,229.33,231.24,11952.0,229.33,231.89,229.33,231.24,11952.0
2023-01-18 10:00:00,231.53,233.01,229.62,230.13,28945.0,231.53,233.01,229.62,230.13,28945.0
2023-01-18 11:00:00,229.99,230.28,228.1,229.58,23704.0,229.99,230.28,228.1,229.58,23704.0
2023-01-18 12:00:00,229.52,229.82,227.91,228.7,13221.0,229.52,229.82,227.91,228.7,13221.0
2023-01-18 13:00:00,228.57,229.81,228.17,229.15,27049.0,228.57,229.81,228.17,229.15,27049.0
2023-01-18 14:00:00,229.08,229.08,227.53,227.75,31352.0,229.08,229.08,227.53,227.75,31352.0
2023-01-18 15:00:00,227.72,227.72,225.45,226.48,180883.0,227.72,227.72,225.45,226.48,180883.0
2023-01-19 09:30:00,224.8,224.85,221.32,221.87,37749.0,224.8,224.85,221.32,221.87,37749.0
2023-01-19 10:00:00,222.29,222.87,221.19,221.86,76458.0,222.29,222.87,221.19,221.86,76458.0
2023-01-19 11:00:00,221.98,222.8,221.57,221.86,60802.0,221.98,222.8,221.57,221.86,60802.0
2023-01-19 12:00:00,221.99,223.17,221.61,222.15,51918.0,221.99,223.17,221.61,222.15,51918.0
2023-01-19 13:00:00,222.27,222.83,220.46,222.73,76988.0,222.27,222.83,220.46,222.73,76988.0
2023-01-19 14:00:00,222.95,223.6,221.95,222.58,67917.0,222.95,223.6,221.95,222.58,67917.0
2023-01-19 15:00:00,222.66,223.33,222.2,222.93,109576.0,222.66,223.33,222.2,222.93,109576.0
2023-01-20 09:30:00,222.15,222.92,221.16,222.59,21043.0,222.15,222.92,221.16,222.59,21043.0
2023-01-20 10:00:00,222.53,222.75,220.44,221.62,70256.0,222.53,222.75,220.44,221.62,70256.0
2023-01-20 11:00:00,221.69,222.62,221.62,221.75,39690.0,221.69,222.62,221.62,221.75,39690.0
2023-01-20 12:00:00,221.84,223.15,221.84,222.84,36117.0,221.84,223.15,221.84,222.84,36117.0
2023-01-20 13:00:00,222.85,223.71,222.35,223.24,58845.0,222.85,223.71,222.35,223.24,58845.0
2023-01-20 14:00:00,223.18,223.22,222.33,222.59,61195.0,223.18,223.22,222.33,222.59,61195.0
2023-01-20 15:00:00,222.64,222.84,221.45,221.84,145857.0,222.64,222.84,221.45,221.84,145857.0
2023-01-23 09:30:00,222.92,224.66,221.61,223.28,46604.0,222.92,224.66,221.61,223.28,46604.0
2023-01-23 10:00:00,223.41,225.0,223.4,224.2,47037.0,223.41,225.0,223.4,224.2,47037.0
2023-01-23 11:00:00,224.19,224.19,222.2,223.33,56385.0,224.19,224.19,222.2,223.33,56385.0
2023-01-23 12:00:00,223.24,223.35,222.4,223.06,30129.0,223.24,223.35,222.4,223.06,30129.0
2023-01-23 13:00:00,223.1,224.01,222.74,223.78,51348.0,223.1,224.01,222.74,223.78,51348.0
2023-01-23 14:00:00,223.78,225.15,223.35,224.42,39592.0,223.78,225.15,223.35,224.42,39592.0
2023-01-23 15:00:00,224.56,226.28,224.4,226.18,72730.0,224.56,226.28,224.4,226.18,72730.0
2023-01-24 09:30:00,225.55,226.15,223.94,224.12,41427.0,225.55,226.15,223.94,224.12,41427.0
2023-01-24 10:00:00,223.91,225.87,223.73,225.41,63731.0,223.91,225.87,223.73,225.41,63731.0
2023-01-24 11:00:00,225.5,225.66,224.39,224.46,54578.0,225.5,225.66,224.39,224.46,54578.0
2023-01-24 12:00:00,224.53,224.63,224.0,224.53,30260.0,224.53,224.63,224.0,224.53,30260.0
2023-01-24 13:00:00,224.53,224.94,224.45,224.81,48340.0,224.53,224.94,224.45,224.81,48340.0
2023-01-24 14:00:00,224.82,225.38,224.61,224.81,83983.0,224.82,225.38,224.61,224.81,83983.0
2023-01-24 15:00:00,224.81,225.23,224.53,224.61,158795.0,224.81,225.23,224.53,224.61,158795.0
2023-01-25 09:30:00,222.67,222.88,220.46,220.65,37420.0,222.67,222.88,220.46,220.65,37420.0
2023-01-25 10:00:00,220.54,223.75,220.54,223.4,110064.0,220.54,223.75,220.54,223.4,110064.0
2023-01-25 11:00:00,223.4,223.86,222.83,223.47,65272.0,223.4,223.86,222.83,223.47,65272.0
2023-01-25 12:00:00,223.37,224.0,222.82,223.04,42625.0,223.37,224.0,222.82,223.04,42625.0
2023-01-25 13:00:00,223.03,223.75,222.9,223.16,67465.0,223.03,223.75,222.9,223.16,67465.0
2023-01-25 14:00:00,223.14,223.27,222.86,223.01,59176.0,223.14,223.27,222.86,223.01,59176.0
2023-01-25 15:00:00,223.07,223.43,222.72,223.43,203797.0,223.07,223.43,222.72,223.43,203797.0
2023-01-26 09:30:00,225.21,225.7,221.77,222.74,16297.0,225.21,225.7,221.77,222.74,16297.0
2023-01-26 10:00:00,222.91,223.46,221.97,222.43,56083.0,222.91,223.46,221.97,222.43,56083.0
2023-01-26 11:00:00,222.57,223.52,222.47,222.81,27073.0,222.57,223.52,222.47,222.81,27073.0
2023-01-26 12:00:00,222.98,224.45,222.43,224.15,82772.0,222.98,224.45,222.43,224.15,82772.0
2023-01-26 13:00:00,224.21,225.02,223.69,224.56,22899.0,224.21,225.02,223.69,224.56,22899.0
2023-01-26 14:00:00,224.45,225.38,223.86,224.56,43611.0,224.45,225.38,223.86,224.56,43611.0
2023-01-26 15:00:00,224.47,225.0,223.6,224.99,107481.0,224.47,225.0,223.6,224.99,107481.0
2023-01-27 09:30:00,224.44,227.0,224.44,226.41,27312.0,224.44,227.0,224.44,226.41,27312.0
2023-01-27 10:00:00,226.25,228.0,226.06,226.89,28828.0,226.25,228.0,226.06,226.89,28828.0
2023-01-27 11:00:00,226.8,228.67,226.8,228.17,34180.0,226.8,228.67,226.8,228.17,34180.0
2023-01-27 12:00:00,228.12,228.97,227.54,228.97,25831.0,228.12,228.97,227.54,228.97,25831.0
2023-01-27 13:00:00,229.0,230.08,228.58,229.97,22915.0,229.0,230.08,228.58,229.97,22915.0
2023-01-27 14:00:00,229.98,230.52,229.66,229.8,32036.0,229.98,230.52,229.66,229.8,32036.0
2023-01-27 15:00:00,229.8,230.19,225.56,226.22,287831.0,229.8,230.19,225.56,226.22,287831.0
2023-01-30 09:30:00,224.29,229.29,224.18,227.36,42486.0,224.29,229.29,224.18,227.36,42486.0
2023-01-30 10:00:00,227.38,230.0,226.79,229.18,45423.0,227.38,230.0,226.79,229.18,45423.0
2023-01-30 11:00:00,229.13,230.63,229.09,229.67,30126.0,229.13,230.63,229.09,229.67,30126.0
2023-01-30 12:00:00,229.47,229.47,227.54,228.02,29264.0,229.47,229.47,227.54,228.02,29264.0
2023-01-30 13:00:00,228.13,229.32,227.75,228.71,19266.0,228.13,229.32,227.75,228.71,19266.0
2023-01-30 14:00:00,228.72,230.59,228.31,230.58,33985.0,228.72,230.59,228.31,230.58,33985.0
2023-01-30 15:00:00,230.56,231.07,229.35,229.37,114998.0,230.56,231.07,229.35,229.37,114998.0
2023-01-31 09:30:00,230.62,231.56,228.56,229.64,37316.0,230.62,231.56,228.56,229.64,37316.0
2023-01-31 10:00:00,229.71,230.3,228.51,229.68,89211.0,229.71,230.3,228.51,229.68,89211.0
2023-01-31 11:00:00,229.87,231.49,229.64,230.14,49766.0,229.87,231.49,229.64,230.14,49766.0
2023-01-31 12:00:00,230.17,230.63,229.21,229.89,60134.0,230.17,230.63,229.21,229.89,60134.0
2023-01-31 13:00:00,229.99,230.53,229.68,230.01,65316.0,229.99,230.53,229.68,230.01,65316.0
2023-01-31 14:00:00,230.0,230.07,228.42,228.43,62860.0,230.0,230.07,228.42,228.43,62860.0
2023-01-31 15:00:00,228.42,229.84,227.51,229.83,139396.0,228.42,229.84,227.51,229.83,139396.0
2023-02-01 09:30:00,230.1,231.12,228.87,229.89,66906.0,230.1,231.12,228.87,229.89,66906.0
2023-02-01 10:00:00,229.66,230.4,228.57,229.41,42797.0,229.66,230.4,228.57,229.41,42797.0
2023-02-01 11:00:00,229.22,230.06,228.78,229.31,35568.0,229.22,230.06,228.78,229.31,35568.0
2023-02-01 12:00:00,229.2,229.2,228.73,228.84,13160.0,229.2,229.2,228.73,228.84,13160.0
2023-02-01 13:00:00,228.84,229.37,228.38,229.23,35667.0,228.84,229.37,228.38,229.23,35667.0
2023-02-01 14:00:00,229.09,231.04,227.89,230.51,64755.0,229.09,231.04,227.89,230.51,64755.0
2023-02-01 15:00:00,230.75,235.39,230.62,234.09,121620.0,230.75,235.39,230.62,234.09,121620.0
2023-02-02 09:30:00,237.14,239.94,236.43,236.43,41317.0,237.14,239.94,236.43,236.43,41317.0
2023-02-02 10:00:00,236.67,238.17,235.61,237.4,77158.0,236.67,238.17,235.61,237.4,77158.0
2023-02-02 11:00:00,237.3,237.39,234.65,235.89,57132.0,237.3,237.39,234.65,235.89,57132.0
2023-02-02 12:00:00,235.87,235.87,234.03,234.75,35656.0,235.87,235.87,234.03,234.75,35656.0
2023-02-02 13:00:00,234.67,234.96,232.72,233.45,89294.0,234.67,234.96,232.72,233.45,89294.0
2023-02-02 14:00:00,233.57,233.78,231.11,231.34,53998.0,233.57,233.78,231.11,231.34,53998.0
2023-02-02 15:00:00,231.22,231.73,229.98,230.76,133746.0,231.22,231.73,229.98,230.76,133746.0
2023-02-03 09:30:00,229.06,230.8,227.26,230.24,57141.0,229.06,230.8,227.26,230.24,57141.0
2023-02-03 10:00:00,229.5,231.5,228.82,231.11,68998.0,229.5,231.5,228.82,231.11,68998.0
2023-02-03 11:00:00,231.09,232.22,230.91,231.4,31839.0,231.09,232.22,230.91,231.4,31839.0
2023-02-03 12:00:00,231.53,232.33,231.45,231.67,29402.0,231.53,232.33,231.45,231.67,29402.0
2023-02-03 13:00:00,231.51,231.64,230.26,231.0,19367.0,231.51,231.64,230.26,231.0,19367.0
2023-02-03 14:00:00,230.8,232.13,230.8,231.09,33063.0,230.8,232.13,230.8,231.09,33063.0
2023-02-03 15:00:00,230.82,231.76,229.85,230.33,91288.0,230.82,231.76,229.85,230.33,91288.0
2023-02-06 09:30:00,231.15,233.86,231.01,231.77,75423.0,231.15,233.86,231.01,231.77,75423.0
2023-02-06 10:00:00,231.63,232.95,231.63,232.6,41271.0,231.63,232.95,231.63,232.6,41271.0
2023-02-06 11:00:00,232.64,232.76,230.76,231.08,37691.0,232.64,232.76,230.76,231.08,37691.0
2023-02-06 12:00:00,231.18,231.5,230.09,231.21,15544.0,231.18,231.5,230.09,231.21,15544.0
2023-02-06 13:00:00,231.12,231.79,230.29,231.79,24215.0,231.12,231.79,230.29,231.79,24215.0
2023-02-06 14:00:00,232.05,232.12,231.22,231.33,19992.0,232.05,232.12,231.22,231.33,19992.0
2023-02-06 15:00:00,231.25,231.25,229.81,230.43,89535.0,231.25,231.25,229.81,230.43,89535.0
2023-02-07 09:30:00,228.04,228.55,223.6,224.51,63328.0,228.04,228.55,223.6,224.51,63328.0
2023-02-07 10:00:00,224.67,225.36,223.48,225.03,48158.0,224.67,225.36,223.48,225.03,48158.0
2023-02-07 11:00:00,225.01,226.17,224.87,225.97,72998.0,225.01,226.17,224.87,225.97,72998.0
2023-02-07 12:00:00,225.98,227.75,225.56,227.33,85680.0,225.98,227.75,225.56,227.33,85680.0
2023-02-07 13:00:00,227.53,227.7,224.73,225.05,48692.0,227.53,227.7,224.73,225.05,48692.0
2023-02-07 14:00:00,224.97,226.48,224.94,226.1,84534.0,224.97,226.48,224.94,226.1,84534.0
2023-02-07 15:00:00,226.08,228.21,225.77,227.68,174580.0,226.08,228.21,225.77,227.68,174580.0
2023-02-08 09:30:00,225.34,226.91,223.98,226.01,34807.0,225.34,226.91,223.98,226.01,34807.0
2023-02-08 10:00:00,226.02,226.33,224.38,225.02,53333.0,226.02,226.33,224.38,225.02,53333.0
2023-02-08 11:00:00,224.96,225.6,224.02,224.77,27069.0,224.96,225.6,224.02,224.77,27069.0
2023-02-08 12:00:00,224.8,225.94,223.82,225.0,44539.0,224.8,225.94,223.82,225.0,44539.0
2023-02-08 13:00:00,225.04,225.38,223.86,224.26,33340.0,225.04,225.38,223.86,224.26,33340.0
2023-02-08 14:00:00,224.13,224.34,223.21,224.14,34276.0,224.13,224.34,223.21,224.14,34276.0
2023-02-08 15:00:00,224.14,224.62,223.13,223.24,128264.0,224.14,224.62,223.13,223.24,128264.0
2023-02-09 09:30:00,226.49,227.35,224.94,226.0,50872.0,226.49,227.35,224.94,226.0,50872.0
2023-02-09 10:00:00,225.81,227.63,225.6,226.99,31145.0,225.81,227.63,225.6,226.99,31145.0
2023-02-09 11:00:00,226.99,227.48,225.9,226.06,30037.0,226.99,227.48,225.9,226.06,30037.0
2023-02-09 12:00:00,226.07,226.99,225.06,225.99,31677.0,226.07,226.99,225.06,225.99,31677.0
2023-02-09 13:00:00,225.97,226.23,225.15,225.36,53872.0,225.97,226.23,225.15,225.36,53872.0
2023-02-09 14:00:00,225.49,225.6,224.39,224.52,21227.0,225.49,225.6,224.39,224.52,21227.0
2023-02-09 15:00:00,224.49,224.49,221.53,221.77,177601.0,224.49,224.49,221.53,221.77,177601.0
2023-02-10 09:30:00,220.27,222.13,219.49,220.97,59244.0,220.27,222.13,219.49,220.97,59244.0
2023-02-10 10:00:00,220.81,221.74,220.07,221.22,61195.0,220.81,221.74,220.07,221.22,61195.0
2023-02-10 11:00:00,221.21,221.54,220.77,220.95,32482.0,221.21,221.54,220.77,220.95,32482.0
2023-02-10 12:00:00,220.82,221.3,220.53,221.3,37678.0,220.82,221.3,220.53,221.3,37678.0
2023-02-10 13:00:00,221.37,221.8,221.06,221.56,57085.0,221.37,221.8,221.06,221.56,57085.0
2023-02-10 14:00:00,221.6,222.24,221.4,221.86,75483.0,221.6,222.24,221.4,221.86,75483.0
2023-02-10 15:00:00,221.9,223.65,221.26,223.47,237084.0,221.9,223.65,221.26,223.47,237084.0
2023-02-13 09:30:00,224.43,226.26,222.92,226.25,33543.0,224.43,226.26,222.92,226.25,33543.0
2023-02-13 10:00:00,226.25,227.6,225.46,227.25,20297.0,226.25,227.6,225.46,227.25,20297.0
2023-02-13 11:00:00,227.33,229.52,227.06,228.25,35134.0,227.33,229.52,227.06,228.25,35134.0
2023-02-13 12:00:00,228.31,229.05,226.62,226.62,41418.0,228.31,229.05,226.62,226.62,41418.0
2023-02-13 13:00:00,226.44,227.04,225.88,226.46,24430.0,226.44,227.04,225.88,226.46,24430.0
2023-02-13 14:00:00,226.54,227.05,226.33,226.74,31446.0,226.54,227.05,226.33,226.74,31446.0
2023-02-13 15:00:00,226.68,228.14,226.68,227.66,132174.0,226.68,228.14,226.68,227.66,132174.0
2023-02-14 09:30:00,227.15,230.3,226.54,229.59,72414.0,227.15,230.3,226.54,229.59,72414.0
2023-02-14 10:00:00,229.76,230.99,227.53,228.1,44808.0,229.76,230.99,227.53,228.1,44808.0
2023-02-14 11:00:00,228.38,229.18,226.96,227.73,32900.0,228.38,229.18,226.96,227.73,32900.0
2023-02-14 12:00:00,227.73,230.29,227.72,230.2,14354.0,227.73,230.29,227.72,230.2,14354.0
2023-02-14 13:00:00,230.3,230.85,228.68,228.76,66247.0,230.3,230.85,228.68,228.76,66247.0
2023-02-14 14:00:00,228.76,229.6,228.45,229.27,29002.0,228.76,229.6,228.45,229.27,29002.0
2023-02-14 15:00:00,229.28,230.1,229.01,229.99,122705.0,229.28,230.1,229.01,229.99,122705.0
2023-02-15 09:30:00,227.77,229.13,225.72,226.15,15364.0,227.77,229.13,225.72,226.15,15364.0
2023-02-15 10:00:00,226.5,229.92,226.28,229.33,49397.0,226.5,229.92,226.28,229.33,49397.0
2023-02-15 11:00:00,229.32,229.89,228.91,229.52,55472.0,229.32,229.89,228.91,229.52,55472.0
2023-02-15 12:00:00,229.57,229.99,228.44,229.33,16607.0,229.57,229.99,228.44,229.33,16607.0
2023-02-15 13:00:00,229.44,229.57,228.8,229.16,31637.0,229.44,229.57,228.8,229.16,31637.0
2023-02-15 14:00:00,229.16,229.34,228.62,228.83,51469.0,229.16,229.34,228.62,228.83,51469.0
2023-02-15 15:00:00,228.81,229.5,228.21,228.97,144663.0,228.81,229.5,228.21,228.97,144663.0
2023-02-16 09:30:00,224.76,227.18,224.63,225.83,18168.0,224.76,227.18,224.63,225.83,18168.0
2023-02-16 10:00:00,225.71,229.26,225.67,228.95,38776.0,225.71,229.26,225.67,228.95,38776.0
2023-02-16 11:00:00,228.95,229.87,228.25,228.7,42671.0,228.95,229.87,228.25,228.7,42671.0
2023-02-16 12:00:00,228.69,229.23,228.09,228.29,72372.0,228.69,229.23,228.09,228.29,72372.0
2023-02-16 13:00:00,228.25,228.7,227.6,227.92,31066.0,228.25,228.7,227.6,227.92,31066.0
2023-02-16 14:00:00,228.06,228.16,227.36,227.48,51058.0,228.06,228.16,227.36,227.48,51058.0
2023-02-16 15:00:00,227.57,228.2,226.14,226.93,108248.0,227.57,228.2,226.14,226.93,108248.0
2023-02-17 09:30:00,227.5,227.5,226.06,226.89,24536.0,227.5,227.5,226.06,226.89,24536.0
2023-02-17 10:00:00,227.19,228.94,227.11,227.42,57794.0,227.19,228.94,227.11,227.42,57794.0
2023-02-17 11:00:00,227.5,227.61,227.06,227.36,16456.0,227.5,227.61,227.06,227.36,16456.0
2023-02-17 12:00:00,227.48,227.63,227.07,227.32,18943.0,227.48,227.63,227.07,227.32,18943.0
2023-02-17 13:00:00,227.33,228.28,227.32,227.9,35389.0,227.33,228.28,227.32,227.9,35389.0
2023-02-17 14:00:00,227.91,228.13,227.26,227.95,29909.0,227.91,228.13,227.26,227.95,29909.0
2023-02-17 15:00:00,227.99,228.54,227.73,227.86,207777.0,227.99,228.54,227.73,227.86,207777.0
2023-02-21 09:30:00,226.48,226.48,222.53,223.43,48198.0,226.48,226.48,222.53,223.43,48198.0
2023-02-21 10:00:00,223.56,224.82,223.49,223.69,75002.0,223.56,224.82,223.49,223.69,75002.0
2023-02-21 11:00:00,223.76,224.18,223.08,223.83,42219.0,223.76,224.18,223.08,223.83,42219.0
2023-02-21 12:00:00,223.83,223.85,222.4,223.57,32046.0,223.83,223.85,222.4,223.57,32046.0
2023-02-21 13:00:00,223.67,224.01,221.37,221.54,65994.0,223.67,224.01,221.37,221.54,65994.0
2023-02-21 14:00:00,221.41,222.1,220.64,221.59,96043.0,221.41,222.1,220.64,221.59,96043.0
2023-02-21 15:00:00,221.59,222.25,221.19,222.05,176529.0,221.59,222.25,221.19,222.05,176529.0
2023-02-22 09:30:00,222.3,223.11,218.53,222.82,137552.0,222.3,223.11,218.53,222.82,137552.0
2023-02-22 10:00:00,222.82,223.97,221.42,222.75,90104.0,222.82,223.97,221.42,222.75,90104.0
2023-02-22 11:00:00,222.85,224.04,222.85,223.67,70842.0,222.85,224.04,222.85,223.67,70842.0
2023-02-22 12:00:00,223.87,224.15,223.27,223.48,67030.0,223.87,224.15,223.27,223.48,67030.0
2023-02-22 13:00:00,223.42,224.19,223.11,223.93,37724.0,223.42,224.19,223.11,223.93,37724.0
2023-02-22 14:00:00,223.78,224.23,223.36,223.47,73695.0,223.78,224.23,223.36,223.47,73695.0
2023-02-22 15:00:00,223.46,223.82,222.9,223.12,135024.0,223.46,223.82,222.9,223.12,135024.0
2023-02-23 09:30:00,222.88,222.88,221.4,222.03,30717.0,222.88,222.88,221.4,222.03,30717.0
2023-02-23 10:00:00,222.03,222.85,220.7,221.2,48404.0,222.03,222.85,220.7,221.2,48404.0
2023-02-23 11:00:00,221.34,221.34,219.46,219.87,24320.0,221.34,221.34,219.46,219.87,24320.0
2023-02-23 12:00:00,219.69,220.62,218.97,220.62,39869.0,219.69,220.62,218.97,220.62,39869.0
2023-02-23 13:00:00,220.83,221.01,220.18,220.31,74304.0,220.83,221.01,220.18,220.31,74304.0
2023-02-23 14:00:00,220.3,221.35,219.28,221.01,90517.0,220.3,221.35,219.28,221.01,90517.0
2023-02-23 15:00:00,221.05,222.32,221.05,222.23,149965.0,221.05,222.32,221.05,222.23,149965.0
2023-02-24 09:30:00,220.44,220.78,219.55,219.97,79135.0,220.44,220.78,219.55,219.97,79135.0
2023-02-24 10:00:00,220.14,221.59,220.0,221.47,97628.0,220.14,221.59,220.0,221.47,97628.0
2023-02-24 11:00:00,221.59,222.71,221.52,222.43,84616.0,221.59,222.71,221.52,222.43,84616.0
2023-02-24 12:00:00,222.45,223.26,222.15,222.84,73259.0,222.45,223.26,222.15,222.84,73259.0
2023-02-24 13:00:00,222.78,223.33,222.36,222.65,59350.0,222.78,223.33,222.36,222.65,59350.0
2023-02-24 14:00:00,222.65,224.14,222.26,224.14,88777.0,222.65,224.14,222.26,224.14,88777.0
2023-02-24 15:00:00,224.02,224.48,223.43,224.31,258187.0,224.02,224.48,223.43,224.31,258187.0
2023-02-27 09:30:00,226.28,227.01,222.55,223.35,70674.0,226.28,227.01,222.55,223.35,70674.0
2023-02-27 10:00:00,223.33,223.33,218.74,219.54,136087.0,223.33,223.33,218.74,219.54,136087.0
2023-02-27 11:00:00,219.63,220.58,218.87,219.1,90618.0,219.63,220.58,218.87,219.1,90618.0
2023-02-27 12:00:00,219.13,219.23,217.34,218.14,107932.0,219.13,219.23,217.34,218.14,107932.0
2023-02-27 13:00:00,218.14,218.63,217.5,218.07,108446.0,218.14,218.63,217.5,218.07,108446.0
2023-02-27 14:00:00,218.18,218.59,217.74,217.9,98783.0,218.18,218.59,217.74,217.9,98783.0
2023-02-27 15:00:00,217.87,217.95,216.54,217.22,292068.0,217.87,217.95,216.54,217.22,292068.0
2023-02-28 09:30:00,218.57,219.59,216.57,219.38,105891.0,218.57,219.59,216.57,219.38,105891.0
2023-02-28 10:00:00,219.44,219.99,217.65,218.19,287763.0,219.44,219.99,217.65,218.19,287763.0
2023-02-28 11:00:00,218.19,218.73,217.48,218.18,121732.0,218.19,218.73,217.48,218.18,121732.0
2023-02-28 12:00:00,218.19,218.3,217.31,217.98,60714.0,218.19,218.3,217.31,217.98,60714.0
2023-02-28 13:00:00,217.9,218.0,216.71,216.86,166287.0,217.9,218.0,216.71,216.86,166287.0
2023-02-28 14:00:00,216.87,217.17,215.56,215.56,67859.0,216.87,217.17,215.56,215.56,67859.0
2023-02-28 15:00:00,215.56,215.63,214.0,214.31,241907.0,215.56,215.63,214.0,214.31,241907.0
2023-03-01 09:30:00,213.0,215.85,212.31,214.63,91217.0,213.0,215.85,212.31,214.63,91217.0
2023-03-01 10:00:00,214.58,215.13,212.96,213.78,170166.0,214.58,215.13,212.96,213.78,170166.0
2023-03-01 11:00:00,213.83,214.79,212.66,214.65,114396.0,213.83,214.79,212.66,214.65,114396.0
2023-03-01 12:00:00,214.69,216.54,214.56,215.28,115514.0,214.69,216.54,214.56,215.28,115514.0
2023-03-01 13:00:00,215.24,215.25,214.18,214.76,84649.0,215.24,215.25,214.18,214.76,84649.0
2023-03-01 14:00:00,214.76,214.97,214.06,214.33,116080.0,214.76,214.97,214.06,214.33,116080.0
2023-03-01 15:00:00,214.33,218.21,214.07,217.03,409756.0,214.33,218.21,214.07,217.03,409756.0
2023-03-02 09:30:00,220.0,225.94,218.29,218.61,318537.0,220.0,225.94,218.29,218.61,318537.0
2023-03-02 10:00:00,218.72,220.57,212.85,217.36,259893.0,218.72,220.57,212.85,217.36,259893.0
2023-03-02 11:00:00,217.52,217.96,213.55,213.95,145886.0,217.52,217.96,213.55,213.95,145886.0
2023-03-02 12:00:00,213.91,214.36,211.0,213.86,197094.0,213.91,214.36,211.0,213.86,197094.0
2023-03-02 13:00:00,213.91,213.91,207.53,207.96,197424.0,213.91,213.91,207.53,207.96,197424.0
2023-03-02 14:00:00,208.02,212.15,208.02,210.08,204303.0,208.02,212.15,208.02,210.08,204303.0
2023-03-02 15:00:00,210.08,212.75,208.76,212.01,371180.0,210.08,212.75,208.76,212.01,371180.0
2023-03-03 09:30:00,214.71,217.26,212.61,216.04,96754.0,214.71,217.26,212.61,216.04,96754.0
2023-03-03 10:00:00,215.96,216.83,213.9,216.0,123017.0,215.96,216.83,213.9,216.0,123017.0
2023-03-03 11:00:00,216.0,216.63,215.18,215.88,68494.0,216.0,216.63,215.18,215.88,68494.0
2023-03-03 12:00:00,215.81,216.59,215.19,215.67,56177.0,215.81,216.59,215.19,215.67,56177.0
2023-03-03 13:00:00,215.76,216.05,215.26,215.88,61315.0,215.76,216.05,215.26,215.88,61315.0
2023-03-03 14:00:00,215.88,216.97,215.78,216.95,63470.0,215.88,216.97,215.78,216.95,63470.0
2023-03-03 15:00:00,216.86,217.12,215.74,216.09,465868.0,216.86,217.12,215.74,216.09,465868.0
2023-03-06 09:30:00,216.24,220.26,216.07,220.0,26439.0,216.24,220.26,216.07,220.0,26439.0
2023-03-06 10:00:00,220.34,221.85,219.85,221.52,142531.0,220.34,221.85,219.85,221.52,142531.0
2023-03-06 11:00:00,221.5,222.04,220.13,220.47,54518.0,221.5,222.04,220.13,220.47,54518.0
2023-03-06 12:00:00,220.4,220.65,219.26,219.58,58415.0,220.4,220.65,219.26,219.58,58415.0
2023-03-06 13:00:00,219.59,219.89,218.54,218.54,57976.0,219.59,219.89,218.54,218.54,57976.0
2023-03-06 14:00:00,218.62,219.08,217.98,218.47,56064.0,218.62,219.08,217.98,218.47,56064.0
2023-03-06 15:00:00,218.34,219.29,217.85,218.74,225896.0,218.34,219.29,217.85,218.74,225896.0
2023-03-07 09:30:00,219.37,219.9,218.25,219.39,54263.0,219.37,219.9,218.25,219.39,54263.0
2023-03-07 10:00:00,219.09,219.7,217.63,218.22,63422.0,219.09,219.7,217.63,218.22,63422.0
2023-03-07 11:00:00,218.34,218.54,216.88,217.62,45107.0,218.34,218.54,216.88,217.62,45107.0
2023-03-07 12:00:00,217.61,219.86,217.56,218.52,50820.0,217.61,219.86,217.56,218.52,50820.0
2023-03-07 13:00:00,218.45,218.47,216.29,217.16,61654.0,218.45,218.47,216.29,217.16,61654.0
2023-03-07 14:00:00,217.25,217.37,216.43,216.46,36027.0,217.25,217.37,216.43,216.46,36027.0
2023-03-07 15:00:00,216.71,216.87,214.16,214.46,168106.0,216.71,216.87,214.16,214.46,168106.0
2023-03-08 09:30:00,217.0,218.0,214.7,218.0,79042.0,217.0,218.0,214.7,218.0,79042.0
2023-03-08 10:00:00,217.87,218.12,215.85,216.26,147875.0,217.87,218.12,215.85,216.26,147875.0
2023-03-08 11:00:00,216.5,216.69,215.75,216.08,118966.0,216.5,216.69,215.75,216.08,118966.0
2023-03-08 12:00:00,216.15,216.22,214.05,214.19,56997.0,216.15,216.22,214.05,214.19,56997.0
2023-03-08 13:00:00,214.19,214.4,213.56,214.27,54864.0,214.19,214.4,213.56,214.27,54864.0
2023-03-08 14:00:00,214.2,214.94,213.4,214.67,149134.0,214.2,214.94,213.4,214.67,149134.0
2023-03-08 15:00:00,214.62,215.38,213.68,215.32,286472.0,214.62,215.38,213.68,215.32,286472.0
2023-03-09 09:30:00,215.31,215.64,213.57,213.98,18443.0,215.31,215.64,213.57,213.98,18443.0
2023-03-09 10:00:00,213.77,214.52,212.91,213.35,56783.0,213.77,214.52,212.91,213.35,56783.0
2023-03-09 11:00:00,213.35,213.35,212.05,212.19,40746.0,213.35,213.35,212.05,212.19,40746.0
2023-03-09 12:00:00,211.94,212.61,211.51,211.93,26375.0,211.94,212.61,211.51,211.93,26375.0
2023-03-09 13:00:00,211.81,211.92,209.06,210.0,82333.0,211.81,211.92,209.06,210.0,82333.0
2023-03-09 14:00:00,210.04,210.43,209.36,209.78,72619.0,210.04,210.43,209.36,209.78,72619.0
2023-03-09 15:00:00,209.55,209.58,206.71,207.15,251878.0,209.55,209.58,206.71,207.15,251878.0
2023-03-10 09:30:00,205.95,206.54,203.54,205.77,38187.0,205.95,206.54,203.54,205.77,38187.0
2023-03-10 10:00:00,206.14,208.55,205.09,208.36,81125.0,206.14,208.55,205.09,208.36,81125.0
2023-03-10 11:00:00,208.36,210.59,207.97,207.98,56491.0,208.36,210.59,207.97,207.98,56491.0
2023-03-10 12:00:00,208.06,208.65,206.83,206.83,30536.0,208.06,208.65,206.83,206.83,30536.0
2023-03-10 13:00:00,206.91,208.38,206.84,208.24,77580.0,206.91,208.38,206.84,208.24,77580.0
2023-03-10 14:00:00,208.24,210.39,208.24,209.27,118860.0,208.24,210.39,208.24,209.27,118860.0
2023-03-10 15:00:00,209.24,211.32,208.52,209.16,245658.0,209.24,211.32,208.52,209.16,245658.0
2023-03-13 09:30:00,205.4,207.48,204.91,206.51,33285.0,205.4,207.48,204.91,206.51,33285.0
2023-03-13 10:00:00,206.34,206.36,203.12,205.5,44802.0,206.34,206.36,203.12,205.5,44802.0
2023-03-13 11:00:00,205.16,208.82,205.16,208.42,44029.0,205.16,208.82,205.16,208.42,44029.0
2023-03-13 12:00:00,209.0,209.95,207.74,208.2,60220.0,209.0,209.95,207.74,208.2,60220.0
2023-03-13 13:00:00,208.11,208.58,206.86,208.46,85834.0,208.11,208.58,206.86,208.46,85834.0
2023-03-13 14:00:00,208.37,208.47,207.67,208.12,50087.0,208.37,208.47,207.67,208.12,50087.0
2023-03-13 15:00:00,208.08,208.1,204.49,204.7,204296.0,208.08,208.1,204.49,204.7,204296.0
2023-03-14 09:30:00,209.68,214.0,209.14,211.98,87865.0,209.68,214.0,209.14,211.98,87865.0
2023-03-14 10:00:00,211.98,212.3,210.53,211.7,58075.0,211.98,212.3,210.53,211.7,58075.0
2023-03-14 11:00:00,211.66,213.71,211.57,212.89,87078.0,211.66,213.71,211.57,212.89,87078.0
2023-03-14 12:00:00,213.03,214.29,212.96,213.72,67470.0,213.03,214.29,212.96,213.72,67470.0
2023-03-14 13:00:00,213.72,214.0,211.2,211.2,51057.0,213.72,214.0,211.2,211.2,51057.0
2023-03-14 14:00:00,211.38,212.16,210.5,211.59,38273.0,211.38,212.16,210.5,211.59,38273.0
2023-03-14 15:00:00,211.54,212.88,210.65,212.47,147559.0,211.54,212.88,210.65,212.47,147559.0
2023-03-15 09:30:00,208.16,211.04,207.58,209.23,22848.0,208.16,211.04,207.58,209.23,22848.0
2023-03-15 10:00:00,209.22,211.5,208.93,210.94,59134.0,209.22,211.5,208.93,210.94,59134.0
2023-03-15 11:00:00,211.09,212.45,210.67,211.37,66317.0,211.09,212.45,210.67,211.37,66317.0
2023-03-15 12:00:00,211.22,211.55,209.59,209.89,39752.0,211.22,211.55,209.59,209.89,39752.0
2023-03-15 13:00:00,209.93,211.35,209.65,210.92,40898.0,209.93,211.35,209.65,210.92,40898.0
2023-03-15 14:00:00,211.02,213.18,210.6,213.18,60080.0,211.02,213.18,210.6,213.18,60080.0
2023-03-15 15:00:00,213.21,213.56,211.06,212.07,115117.0,213.21,213.56,211.06,212.07,115117.0
2023-03-16 09:30:00,211.44,212.84,210.48,212.22,14714.0,211.44,212.84,210.48,212.22,14714.0
2023-03-16 10:00:00,212.2,213.29,211.06,213.11,25817.0,212.2,213.29,211.06,213.11,25817.0
2023-03-16 11:00:00,213.14,215.02,212.53,213.49,45497.0,213.14,215.02,212.53,213.49,45497.0
2023-03-16 12:00:00,213.57,214.06,212.31,213.84,42477.0,213.57,214.06,212.31,213.84,42477.0
2023-03-16 13:00:00,213.9,213.9,210.61,210.61,35901.0,213.9,213.9,210.61,210.61,35901.0
2023-03-16 14:00:00,210.56,213.12,210.47,212.94,47239.0,210.56,213.12,210.47,212.94,47239.0
2023-03-16 15:00:00,213.0,214.28,212.68,214.26,94535.0,213.0,214.28,212.68,214.26,94535.0
2023-03-17 09:30:00,213.22,213.22,210.39,210.95,19499.0,213.22,213.22,210.39,210.95,19499.0
2023-03-17 10:00:00,211.24,212.06,208.09,208.4,83528.0,211.24,212.06,208.09,208.4,83528.0
2023-03-17 11:00:00,208.37,209.97,208.28,209.08,40378.0,208.37,209.97,208.28,209.08,40378.0
2023-03-17 12:00:00,209.1,210.42,208.95,209.78,62091.0,209.1,210.42,208.95,209.78,62091.0
2023-03-17 13:00:00,209.85,210.19,209.51,210.08,46220.0,209.85,210.19,209.51,210.08,46220.0
2023-03-17 14:00:00,210.19,210.26,209.21,209.74,65697.0,210.19,210.26,209.21,209.74,65697.0
2023-03-17 15:00:00,209.8,210.3,208.78,210.16,287238.0,209.8,210.3,208.78,210.16,287238.0
2023-03-20 09:30:00,211.53,213.44,210.33,211.71,56337.0,211.53,213.44,210.33,211.71,56337.0
2023-03-20 10:00:00,212.0,212.05,209.56,210.15,44503.0,212.0,212.05,209.56,210.15,44503.0
2023-03-20 11:00:00,210.26,211.34,209.77,209.8,68207.0,210.26,211.34,209.77,209.8,68207.0
2023-03-20 12:00:00,209.8,209.81,207.69,208.28,46222.0,209.8,209.81,207.69,208.28,46222.0
2023-03-20 13:00:00,208.37,210.09,208.36,209.81,68772.0,208.37,210.09,208.36,209.81,68772.0
2023-03-20 14:00:00,209.81,210.47,208.9,209.01,79489.0,209.81,210.47,208.9,209.01,79489.0
2023-03-20 15:00:00,209.0,211.86,208.94,211.86,108334.0,209.0,211.86,208.94,211.86,108334.0
2023-03-21 09:30:00,214.48,216.25,213.65,215.9,30975.0,214.48,216.25,213.65,215.9,30975.0
2023-03-21 10:00:00,216.11,216.22,213.92,214.05,55333.0,216.11,216.22,213.92,214.05,55333.0
2023-03-21 11:00:00,214.0,214.02,212.2,212.58,45615.0,214.0,214.02,212.2,212.58,45615.0
2023-03-21 12:00:00,212.64,213.34,212.36,212.62,27269.0,212.64,213.34,212.36,212.62,27269.0
2023-03-21 13:00:00,212.53,212.96,211.25,211.36,28387.0,212.53,212.96,211.25,211.36,28387.0
2023-03-21 14:00:00,211.46,212.75,211.12,212.72,41888.0,211.46,212.75,211.12,212.72,41888.0
2023-03-21 15:00:00,212.72,213.08,211.23,212.02,130688.0,212.72,213.08,211.23,212.02,130688.0
2023-03-22 09:30:00,213.35,213.96,211.42,212.77,24973.0,213.35,213.96,211.42,212.77,24973.0
2023-03-22 10:00:00,212.84,213.22,210.55,210.62,43582.0,212.84,213.22,210.55,210.62,43582.0
2023-03-22 11:00:00,210.74,210.93,209.45,209.83,48031.0,210.74,210.93,209.45,209.83,48031.0
2023-03-22 12:00:00,209.81,210.07,209.11,209.51,21483.0,209.81,210.07,209.11,209.51,21483.0
2023-03-22 13:00:00,209.38,209.5,208.67,209.42,35083.0,209.38,209.5,208.67,209.42,35083.0
2023-03-22 14:00:00,209.56,211.47,209.26,209.26,57910.0,209.56,211.47,209.26,209.26,57910.0
2023-03-22 15:00:00,209.46,209.97,205.8,205.8,107205.0,209.46,209.97,205.8,205.8,107205.0
2023-03-23 09:30:00,206.43,208.5,206.09,208.1,30231.0,206.43,208.5,206.09,208.1,30231.0
2023-03-23 10:00:00,208.13,208.37,206.32,206.56,64048.0,208.13,208.37,206.32,206.56,64048.0
2023-03-23 11:00:00,206.77,207.05,205.97,206.46,51990.0,206.77,207.05,205.97,206.46,51990.0
2023-03-23 12:00:00,206.53,206.63,204.53,204.59,39270.0,206.53,206.63,204.53,204.59,39270.0
2023-03-23 13:00:00,204.63,205.1,203.49,203.49,24696.0,204.63,205.1,203.49,203.49,24696.0
2023-03-23 14:00:00,203.53,203.84,200.95,201.95,34587.0,203.53,203.84,200.95,201.95,34587.0
2023-03-23 15:00:00,202.58,204.91,201.57,203.64,130002.0,202.58,204.91,201.57,203.64,130002.0
2023-03-24 09:30:00,201.26,202.5,199.64,200.27,65147.0,201.26,202.5,199.64,200.27,65147.0
2023-03-24 10:00:00,200.27,200.69,198.31,198.98,129276.0,200.27,200.69,198.31,198.98,129276.0
2023-03-24 11:00:00,198.98,199.49,198.2,199.09,35920.0,198.98,199.49,198.2,199.09,35920.0
2023-03-24 12:00:00,199.16,200.73,198.91,200.56,33476.0,199.16,200.73,198.91,200.56,33476.0
2023-03-24 13:00:00,200.64,202.62,200.34,201.97,35327.0,200.64,202.62,200.34,201.97,35327.0
2023-03-24 14:00:00,202.11,202.32,201.32,201.95,52784.0,202.11,202.32,201.32,201.95,52784.0
2023-03-24 15:00:00,202.02,202.21,200.29,200.52,117270.0,202.02,202.21,200.29,200.52,117270.0
2023-03-27 09:30:00,202.84,202.84,199.28,199.56,41598.0,202.84,202.84,199.28,199.56,41598.0
2023-03-27 10:00:00,199.41,200.02,198.5,198.5,40602.0,199.41,200.02,198.5,198.5,40602.0
2023-03-27 11:00:00,198.46,198.65,196.98,197.04,53639.0,198.46,198.65,196.98,197.04,53639.0
2023-03-27 12:00:00,197.09,198.51,196.89,198.37,32186.0,197.09,198.51,196.89,198.37,32186.0
2023-03-27 13:00:00,198.37,199.89,197.9,199.5,26831.0,198.37,199.89,197.9,199.5,26831.0
2023-03-27 14:00:00,199.58,200.92,199.54,200.59,28771.0,199.58,200.92,199.54,200.59,28771.0
2023-03-27 15:00:00,200.72,200.72,199.17,199.46,134524.0,200.72,200.72,199.17,199.46,134524.0
2023-03-28 09:30:00,199.98,202.74,199.79,202.7,41886.0,199.98,202.74,199.79,202.7,41886.0
2023-03-28 10:00:00,202.7,205.06,202.59,203.28,86452.0,202.7,205.06,202.59,203.28,86452.0
2023-03-28 11:00:00,203.26,203.61,202.61,202.86,29967.0,203.26,203.61,202.61,202.86,29967.0
2023-03-28 12:00:00,202.92,202.94,201.46,202.03,77829.0,202.92,202.94,201.46,202.03,77829.0
2023-03-28 13:00:00,202.08,202.09,200.67,201.08,26707.0,202.08,202.09,200.67,201.08,26707.0
2023-03-28 14:00:00,201.11,202.17,201.05,201.94,36671.0,201.11,202.17,201.05,201.94,36671.0
2023-03-28 15:00:00,201.95,202.55,199.99,201.29,268141.0,201.95,202.55,199.99,201.29,268141.0
2023-03-29 09:30:00,197.78,199.7,194.24,195.23,298997.0,197.78,199.7,194.24,195.23,298997.0
2023-03-29 10:00:00,195.28,196.18,191.59,193.16,440728.0,195.28,196.18,191.59,193.16,440728.0
2023-03-29 11:00:00,193.11,193.87,192.54,193.08,173034.0,193.11,193.87,192.54,193.08,173034.0
2023-03-29 12:00:00,193.17,193.98,192.11,192.35,133315.0,193.17,193.98,192.11,192.35,133315.0
2023-03-29 13:00:00,192.37,196.39,192.26,194.84,202830.0,192.37,196.39,192.26,194.84,202830.0
2023-03-29 14:00:00,194.84,197.49,194.75,196.84,102604.0,194.84,197.49,194.75,196.84,102604.0
2023-03-29 15:00:00,196.75,197.84,195.66,197.55,266120.0,196.75,197.84,195.66,197.55,266120.0
2023-03-30 09:30:00,199.59,201.5,199.08,199.31,50042.0,199.59,201.5,199.08,199.31,50042.0
2023-03-30 10:00:00,199.28,199.4,197.71,198.74,58563.0,199.28,199.4,197.71,198.74,58563.0
2023-03-30 11:00:00,198.58,199.55,197.36,197.53,61317.0,198.58,199.55,197.36,197.53,61317.0
2023-03-30 12:00:00,197.58,197.63,196.79,197.18,32932.0,197.58,197.63,196.79,197.18,32932.0
2023-03-30 13:00:00,197.14,197.33,195.49,195.59,65303.0,197.14,197.33,195.49,195.59,65303.0
2023-03-30 14:00:00,195.58,196.47,195.54,196.3,47569.0,195.58,196.47,195.54,196.3,47569.0
2023-03-30 15:00:00,196.31,196.62,193.9,194.6,231374.0,196.31,196.62,193.9,194.6,231374.0
2023-03-31 09:30:00,195.72,200.98,194.59,200.43,104640.0,195.72,200.98,194.59,200.43,104640.0
2023-03-31 10:00:00,200.23,201.26,198.51,200.68,199428.0,200.23,201.26,198.51,200.68,199428.0
2023-03-31 11:00:00,200.8,200.9,199.39,200.39,105520.0,200.8,200.9,199.39,200.39,105520.0
2023-03-31 12:00:00,200.41,200.78,199.08,199.46,84099.0,200.41,200.78,199.08,199.46,84099.0
2023-03-31 13:00:00,199.52,201.24,199.42,200.84,65925.0,199.52,201.24,199.42,200.84,65925.0
2023-03-31 14:00:00,200.98,202.04,200.73,202.03,78989.0,200.98,202.04,200.73,202.03,78989.0
2023-03-31 15:00:00,202.14,202.63,201.1,202.07,273520.0,202.14,202.63,201.1,202.07,273520.0
2023-04-03 09:30:00,202.17,203.8,200.34,202.41,73148.0,202.17,203.8,200.34,202.41,73148.0
2023-04-03 10:00:00,202.34,205.47,202.03,202.85,53867.0,202.34,205.47,202.03,202.85,53867.0
2023-04-03 11:00:00,202.84,204.34,202.08,204.13,40388.0,202.84,204.34,202.08,204.13,40388.0
2023-04-03 12:00:00,204.08,204.94,203.87,203.96,27999.0,204.08,204.94,203.87,203.96,27999.0
2023-04-03 13:00:00,203.77,204.64,203.75,204.08,27282.0,203.77,204.64,203.75,204.08,27282.0
2023-04-03 14:00:00,203.92,204.19,203.18,203.71,65010.0,203.92,204.19,203.18,203.71,65010.0
2023-04-03 15:00:00,203.62,206.13,203.62,205.94,167920.0,203.62,206.13,203.62,205.94,167920.0
2023-04-04 09:30:00,210.15,210.42,208.43,208.68,99207.0,210.15,210.42,208.43,208.68,99207.0
2023-04-04 10:00:00,208.87,209.1,205.65,206.19,94025.0,208.87,209.1,205.65,206.19,94025.0
2023-04-04 11:00:00,206.12,207.26,204.89,206.86,70533.0,206.12,207.26,204.89,206.86,70533.0
2023-04-04 12:00:00,206.89,206.97,205.5,205.89,28150.0,206.89,206.97,205.5,205.89,28150.0
2023-04-04 13:00:00,205.8,207.14,205.38,206.99,19568.0,205.8,207.14,205.38,206.99,19568.0
2023-04-04 14:00:00,207.1,207.47,206.79,207.32,22853.0,207.1,207.47,206.79,207.32,22853.0
2023-04-04 15:00:00,207.28,208.17,206.52,206.69,145808.0,207.28,208.17,206.52,206.69,145808.0
2023-04-05 09:30:00,203.65,204.21,199.29,200.59,89855.0,203.65,204.21,199.29,200.59,89855.0
2023-04-05 10:00:00,200.39,200.81,199.21,200.23,107360.0,200.39,200.81,199.21,200.23,107360.0
2023-04-05 11:00:00,200.23,201.95,199.79,201.95,85538.0,200.23,201.95,199.79,201.95,85538.0
2023-04-05 12:00:00,202.06,202.06,200.65,201.16,47658.0,202.06,202.06,200.65,201.16,47658.0
2023-04-05 13:00:00,201.26,201.95,200.87,201.18,37484.0,201.26,201.95,200.87,201.18,37484.0
2023-04-05 14:00:00,201.1,201.2,200.08,200.28,23463.0,201.1,201.2,200.08,200.28,23463.0
2023-04-05 15:00:00,200.23,200.44,198.51,198.87,173146.0,200.23,200.44,198.51,198.87,173146.0
2023-04-06 09:30:00,197.42,197.42,193.26,194.59,71468.0,197.42,197.42,193.26,194.59,71468.0
2023-04-06 10:00:00,194.75,195.02,193.34,193.6,138966.0,194.75,195.02,193.34,193.6,138966.0
2023-04-06 11:00:00,193.86,195.35,193.84,194.86,98254.0,193.86,195.35,193.84,194.86,98254.0
2023-04-06 12:00:00,195.02,195.67,194.0,194.95,180371.0,195.02,195.67,194.0,194.95,180371.0
2023-04-06 13:00:00,194.99,196.05,194.45,194.5,62496.0,194.99,196.05,194.45,194.5,62496.0
2023-04-06 14:00:00,194.56,195.04,194.17,194.28,39656.0,194.56,195.04,194.17,194.28,39656.0
2023-04-06 15:00:00,194.25,194.62,193.65,193.95,157111.0,194.25,194.62,193.65,193.95,157111.0
2023-04-10 09:30:00,193.27,196.46,192.46,196.31,74649.0,193.27,196.46,192.46,196.31,74649.0
2023-04-10 10:00:00,196.11,196.42,194.85,194.85,89307.0,196.11,196.42,194.85,194.85,89307.0
2023-04-10 11:00:00,194.74,196.78,194.69,195.94,98982.0,194.74,196.78,194.69,195.94,98982.0
2023-04-10 12:00:00,196.07,196.33,195.31,196.0,56996.0,196.07,196.33,195.31,196.0,56996.0
2023-04-10 13:00:00,195.94,197.16,195.94,196.87,60372.0,195.94,197.16,195.94,196.87,60372.0
2023-04-10 14:00:00,196.8,197.3,196.44,196.86,81490.0,196.8,197.3,196.44,196.86,81490.0
2023-04-10 15:00:00,196.88,198.5,196.88,198.12,248620.0,196.88,198.5,196.88,198.12,248620.0
2023-04-11 09:30:00,198.95,199.92,196.75,196.75,46263.0,198.95,199.92,196.75,196.75,46263.0
2023-04-11 10:00:00,196.53,198.28,196.13,197.28,63169.0,196.53,198.28,196.13,197.28,63169.0
2023-04-11 11:00:00,197.36,197.41,196.39,197.02,40186.0,197.36,197.41,196.39,197.02,40186.0
2023-04-11 12:00:00,197.24,199.21,197.24,198.71,37196.0,197.24,199.21,197.24,198.71,37196.0
2023-04-11 13:00:00,198.64,198.64,197.69,198.44,30365.0,198.64,198.64,197.69,198.44,30365.0
2023-04-11 14:00:00,198.56,199.87,198.35,199.24,33256.0,198.56,199.87,198.35,199.24,33256.0
2023-04-11 15:00:00,199.36,199.36,197.67,197.7,106444.0,199.36,199.36,197.67,197.7,106444.0
2023-04-12 09:30:00,198.81,198.81,194.69,194.99,22131.0,198.81,198.81,194.69,194.99,22131.0
2023-04-12 10:00:00,194.95,196.03,193.03,193.15,37169.0,194.95,196.03,193.03,193.15,37169.0
2023-04-12 11:00:00,193.13,193.42,191.63,193.24,82616.0,193.13,193.42,191.63,193.24,82616.0
2023-04-12 12:00:00,193.17,193.29,191.6,192.51,25378.0,193.17,193.29,191.6,192.51,25378.0
2023-04-12 13:00:00,192.51,193.04,191.26,191.47,23845.0,192.51,193.04,191.26,191.47,23845.0
2023-04-12 14:00:00,191.54,191.61,189.1,189.19,74275.0,191.54,191.61,189.1,189.19,74275.0
2023-04-12 15:00:00,189.17,189.73,187.83,189.03,241043.0,189.17,189.73,187.83,189.03,241043.0
2023-04-13 09:30:00,190.08,190.08,187.32,187.56,150480.0,190.08,190.08,187.32,187.56,150480.0
2023-04-13 10:00:00,187.69,188.07,185.72,187.38,86240.0,187.69,188.07,185.72,187.38,86240.0
2023-04-13 11:00:00,187.45,187.53,185.96,187.32,78645.0,187.45,187.53,185.96,187.32,78645.0
2023-04-13 12:00:00,187.37,188.63,187.31,188.24,85734.0,187.37,188.63,187.31,188.24,85734.0
2023-04-13 13:00:00,188.19,189.29,188.02,188.46,38299.0,188.19,189.29,188.02,188.46,38299.0
2023-04-13 14:00:00,188.48,189.62,188.47,188.91,79983.0,188.48,189.62,188.47,188.91,79983.0
2023-04-13 15:00:00,188.94,189.2,187.88,189.2,191844.0,188.94,189.2,187.88,189.2,191844.0
2023-04-14 09:30:00,190.0,194.09,189.83,193.62,63063.0,190.0,194.09,189.83,193.62,63063.0
2023-04-14 10:00:00,193.41,194.35,190.4,190.77,80249.0,193.41,194.35,190.4,190.77,80249.0
2023-04-14 11:00:00,190.73,192.48,189.95,192.32,112526.0,190.73,192.48,189.95,192.32,112526.0
2023-04-14 12:00:00,192.32,192.45,190.93,190.93,48253.0,192.32,192.45,190.93,190.93,48253.0
2023-04-14 13:00:00,190.94,192.19,189.87,190.3,38016.0,190.94,192.19,189.87,190.3,38016.0
2023-04-14 14:00:00,190.29,191.07,189.91,191.01,34452.0,190.29,191.07,189.91,191.01,34452.0
2023-04-14 15:00:00,191.08,191.08,190.13,190.89,114401.0,191.08,191.08,190.13,190.89,114401.0
2023-04-17 09:30:00,190.25,190.97,187.34,189.03,54184.0,190.25,190.97,187.34,189.03,54184.0
2023-04-17 10:00:00,189.11,189.4,186.41,187.04,114661.0,189.11,189.4,186.41,187.04,114661.0
2023-04-17 11:00:00,187.11,187.55,185.53,185.81,74168.0,187.11,187.55,185.53,185.81,74168.0
2023-04-17 12:00:00,185.88,186.46,184.66,185.42,79296.0,185.88,186.46,184.66,185.42,79296.0
2023-04-17 13:00:00,185.47,186.47,185.41,185.8,59004.0,185.47,186.47,185.41,185.8,59004.0
2023-04-17 14:00:00,185.89,187.73,185.89,187.57,61044.0,185.89,187.73,185.89,187.57,61044.0
2023-04-17 15:00:00,187.6,188.27,187.2,187.84,200072.0,187.6,188.27,187.2,187.84,200072.0
2023-04-18 09:30:00,189.08,190.15,187.13,187.28,70496.0,189.08,190.15,187.13,187.28,70496.0
2023-04-18 10:00:00,187.3,189.35,187.29,188.6,69466.0,187.3,189.35,187.29,188.6,69466.0
2023-04-18 11:00:00,188.6,189.15,188.31,188.67,57734.0,188.6,189.15,188.31,188.67,57734.0
2023-04-18 12:00:00,188.67,189.56,188.38,188.43,48119.0,188.67,189.56,188.38,188.43,48119.0
2023-04-18 13:00:00,188.33,189.16,188.2,188.46,67593.0,188.33,189.16,188.2,188.46,67593.0
2023-04-18 14:00:00,188.54,189.34,188.18,188.29,43650.0,188.54,189.34,188.18,188.29,43650.0
2023-04-18 15:00:00,188.3,188.5,187.83,188.0,147116.0,188.3,188.5,187.83,188.0,147116.0
2023-04-19 09:30:00,186.25,186.3,184.38,185.14,55238.0,186.25,186.3,184.38,185.14,55238.0
2023-04-19 10:00:00,185.09,186.64,184.93,186.34,59348.0,185.09,186.64,184.93,186.34,59348.0
2023-04-19 11:00:00,186.31,187.24,185.48,187.22,47976.0,186.31,187.24,185.48,187.22,47976.0
2023-04-19 12:00:00,187.18,187.7,186.76,187.41,32753.0,187.18,187.7,186.76,187.41,32753.0
2023-04-19 13:00:00,187.35,187.55,186.81,186.93,36974.0,187.35,187.55,186.81,186.93,36974.0
2023-04-19 14:00:00,186.96,187.64,186.53,187.47,46596.0,186.96,187.64,186.53,187.47,46596.0
2023-04-19 15:00:00,187.43,188.12,187.09,188.11,97724.0,187.43,188.12,187.09,188.11,97724.0
2023-04-20 09:30:00,187.28,187.93,186.35,187.18,13481.0,187.28,187.93,186.35,187.18,13481.0
2023-04-20 10:00:00,187.37,189.92,187.09,189.58,24682.0,187.37,189.92,187.09,189.58,24682.0
2023-04-20 11:00:00,189.68,191.22,188.36,188.36,36388.0,189.68,191.22,188.36,188.36,36388.0
2023-04-20 12:00:00,188.33,188.6,187.56,187.67,12072.0,188.33,188.6,187.56,187.67,12072.0
2023-04-20 13:00:00,187.71,188.03,187.42,187.67,17056.0,187.71,188.03,187.42,187.67,17056.0
2023-04-20 14:00:00,187.62,187.62,186.89,187.45,15820.0,187.62,187.62,186.89,187.45,15820.0
2023-04-20 15:00:00,187.34,188.05,186.52,187.9,70809.0,187.34,188.05,186.52,187.9,70809.0
2023-04-21 09:30:00,188.18,189.2,187.9,188.25,24920.0,188.18,189.2,187.9,188.25,24920.0
2023-04-21 10:00:00,188.11,189.66,187.85,189.1,45897.0,188.11,189.66,187.85,189.1,45897.0
2023-04-21 11:00:00,189.07,190.76,188.8,190.0,79272.0,189.07,190.76,188.8,190.0,79272.0
2023-04-21 12:00:00,190.01,190.23,189.0,189.68,49196.0,190.01,190.23,189.0,189.68,49196.0
2023-04-21 13:00:00,189.7,190.39,189.54,190.16,40135.0,189.7,190.39,189.54,190.16,40135.0
2023-04-21 14:00:00,190.24,190.83,190.17,190.48,40509.0,190.24,190.83,190.17,190.48,40509.0
2023-04-21 15:00:00,190.55,191.8,190.21,191.79,181707.0,190.55,191.8,190.21,191.79,181707.0
2023-04-24 09:30:00,191.04,191.93,189.12,189.23,19589.0,191.04,191.93,189.12,189.23,19589.0
2023-04-24 10:00:00,189.15,191.09,187.44,190.93,89273.0,189.15,191.09,187.44,190.93,89273.0
2023-04-24 11:00:00,190.98,191.98,189.85,191.98,37165.0,190.98,191.98,189.85,191.98,37165.0
2023-04-24 12:00:00,191.88,193.21,191.88,193.18,31312.0,191.88,193.21,191.88,193.18,31312.0
2023-04-24 13:00:00,193.09,193.3,191.98,192.86,37584.0,193.09,193.3,191.98,192.86,37584.0
2023-04-24 14:00:00,192.74,193.34,192.48,192.99,31313.0,192.74,193.34,192.48,192.99,31313.0
2023-04-24 15:00:00,192.95,193.69,192.95,193.6,108727.0,192.95,193.69,192.95,193.6,108727.0
2023-04-25 09:30:00,191.79,192.5,189.74,190.03,15601.0,191.79,192.5,189.74,190.03,15601.0
2023-04-25 10:00:00,190.59,190.85,190.15,190.39,17946.0,190.59,190.85,190.15,190.39,17946.0
2023-04-25 11:00:00,190.49,191.03,188.84,188.98,30561.0,190.49,191.03,188.84,188.98,30561.0
2023-04-25 12:00:00,188.77,188.95,186.27,186.27,29012.0,188.77,188.95,186.27,186.27,29012.0
2023-04-25 13:00:00,186.21,186.63,185.24,186.46,41515.0,186.21,186.63,185.24,186.46,41515.0
2023-04-25 14:00:00,186.52,187.05,185.91,186.51,49898.0,186.52,187.05,185.91,186.51,49898.0
2023-04-25 15:00:00,186.53,186.62,184.93,185.22,109321.0,186.53,186.62,184.93,185.22,109321.0
2023-04-26 09:30:00,184.68,188.68,184.68,188.58,24788.0,184.68,188.68,184.68,188.58,24788.0
2023-04-26 10:00:00,188.59,189.95,188.39,189.95,68075.0,188.59,189.95,188.39,189.95,68075.0
2023-04-26 11:00:00,189.89,190.6,189.64,190.35,84671.0,189.89,190.6,189.64,190.35,84671.0
2023-04-26 12:00:00,190.4,191.55,190.4,191.42,46415.0,190.4,191.55,190.4,191.42,46415.0
2023-04-26 13:00:00,191.48,191.77,190.61,190.67,46333.0,191.48,191.77,190.61,190.67,46333.0
2023-04-26 14:00:00,190.61,190.99,188.83,189.43,46679.0,190.61,190.99,188.83,189.43,46679.0
2023-04-26 15:00:00,189.43,190.36,189.06,189.96,149653.0,189.43,190.36,189.06,189.96,149653.0
2023-04-27 09:30:00,191.06,191.96,188.87,191.93,23008.0,191.06,191.96,188.87,191.93,23008.0
2023-04-27 10:00:00,192.09,192.61,190.15,191.51,49042.0,192.09,192.61,190.15,191.51,49042.0
2023-04-27 11:00:00,191.5,192.73,191.0,192.73,26356.0,191.5,192.73,191.0,192.73,26356.0
2023-04-27 12:00:00,192.67,193.82,192.67,193.7,31243.0,192.67,193.82,192.67,193.7,31243.0
2023-04-27 13:00:00,193.75,194.75,193.04,194.21,36001.0,193.75,194.75,193.04,194.21,36001.0
2023-04-27 14:00:00,194.29,194.5,193.87,194.0,37312.0,194.29,194.5,193.87,194.0,37312.0
2023-04-27 15:00:00,194.04,194.42,193.54,193.9,160829.0,194.04,194.42,193.54,193.9,160829.0
2023-04-28 09:30:00,193.15,194.29,192.4,193.23,29152.0,193.15,194.29,192.4,193.23,29152.0
2023-04-28 10:00:00,193.13,194.51,193.05,193.58,83329.0,193.13,194.51,193.05,193.58,83329.0
2023-04-28 11:00:00,193.56,194.89,193.07,193.63,40966.0,193.56,194.89,193.07,193.63,40966.0
2023-04-28 12:00:00,193.74,194.67,192.74,192.86,221667.0,193.74,194.67,192.74,192.86,221667.0
2023-04-28 13:00:00,192.73,193.55,192.3,193.37,85267.0,192.73,193.55,192.3,193.37,85267.0
2023-04-28 14:00:00,193.37,193.49,192.4,192.95,54323.0,193.37,193.49,192.4,192.95,54323.0
2023-04-28 15:00:00,193.07,193.32,192.21,192.76,158054.0,193.07,193.32,192.21,192.76,158054.0
2023-05-01 09:30:00,192.73,194.36,190.9,191.34,35009.0,192.73,194.36,190.9,191.34,35009.0
2023-05-01 10:00:00,191.22,192.71,190.94,191.98,47765.0,191.22,192.71,190.94,191.98,47765.0
2023-05-01 11:00:00,192.04,192.06,189.89,190.39,46323.0,192.04,192.06,189.89,190.39,46323.0
2023-05-01 12:00:00,190.39,191.22,190.16,190.42,82869.0,190.39,191.22,190.16,190.42,82869.0
2023-05-01 13:00:00,190.32,190.47,188.85,189.05,23458.0,190.32,190.47,188.85,189.05,23458.0
2023-05-01 14:00:00,189.02,189.06,186.33,186.8,88140.0,189.02,189.06,186.33,186.8,88140.0
2023-05-01 15:00:00,186.9,188.06,185.95,186.6,254570.0,186.9,188.06,185.95,186.6,254570.0
2023-05-02 09:30:00,185.6,186.2,183.72,185.06,58477.0,185.6,186.2,183.72,185.06,58477.0
2023-05-02 10:00:00,184.88,185.0,181.19,181.43,106563.0,184.88,185.0,181.19,181.43,106563.0
2023-05-02 11:00:00,181.44,182.55,180.71,182.02,129046.0,181.44,182.55,180.71,182.02,129046.0
2023-05-02 12:00:00,182.11,183.11,181.3,182.83,81869.0,182.11,183.11,181.3,182.83,81869.0
2023-05-02 13:00:00,182.95,185.06,182.76,184.9,85738.0,182.95,185.06,182.76,184.9,85738.0
2023-05-02 14:00:00,185.04,185.47,183.94,185.18,36110.0,185.04,185.47,183.94,185.18,36110.0
2023-05-02 15:00:00,185.22,186.9,184.91,186.32,131033.0,185.22,186.9,184.91,186.32,131033.0
2023-05-03 09:30:00,185.7,186.44,184.79,186.11,21148.0,185.7,186.44,184.79,186.11,21148.0
2023-05-03 10:00:00,186.11,186.62,184.79,185.53,30974.0,186.11,186.62,184.79,185.53,30974.0
2023-05-03 11:00:00,185.53,186.42,184.87,186.33,27085.0,185.53,186.42,184.87,186.33,27085.0
2023-05-03 12:00:00,186.37,186.69,185.41,185.59,62011.0,186.37,186.69,185.41,185.59,62011.0
2023-05-03 13:00:00,185.7,186.84,185.67,186.63,46465.0,185.7,186.84,185.67,186.63,46465.0
2023-05-03 14:00:00,186.56,187.95,185.99,187.22,97588.0,186.56,187.95,185.99,187.22,97588.0
2023-05-03 15:00:00,187.25,187.42,184.45,184.73,133928.0,187.25,187.42,184.45,184.73,133928.0
2023-05-04 09:30:00,184.0,184.0,182.04,182.35,30789.0,184.0,184.0,182.04,182.35,30789.0
2023-05-04 10:00:00,182.26,182.41,179.46,179.9,51279.0,182.26,182.41,179.46,179.9,51279.0
2023-05-04 11:00:00,180.0,181.34,179.83,180.55,41264.0,180.0,181.34,179.83,180.55,41264.0
2023-05-04 12:00:00,180.49,180.93,180.1,180.93,31261.0,180.49,180.93,180.1,180.93,31261.0
2023-05-04 13:00:00,181.0,182.02,180.88,181.96,47169.0,181.0,182.02,180.88,181.96,47169.0
2023-05-04 14:00:00,182.07,183.02,181.95,182.8,52845.0,182.07,183.02,181.95,182.8,52845.0
2023-05-04 15:00:00,182.85,183.77,182.47,183.74,118949.0,182.85,183.77,182.47,183.74,118949.0
2023-05-05 09:30:00,186.25,186.93,184.14,184.47,35956.0,186.25,186.93,184.14,184.47,35956.0
2023-05-05 10:00:00,184.69,186.37,184.33,184.49,146324.0,184.69,186.37,184.33,184.49,146324.0
2023-05-05 11:00:00,184.51,184.99,182.91,182.97,41764.0,184.51,184.99,182.91,182.97,41764.0
2023-05-05 12:00:00,183.04,183.58,182.64,183.07,30090.0,183.04,183.58,182.64,183.07,30090.0
2023-05-05 13:00:00,183.07,184.32,182.6,183.49,31850.0,183.07,184.32,182.6,183.49,31850.0
2023-05-05 14:00:00,183.48,184.53,183.48,184.28,56846.0,183.48,184.53,183.48,184.28,56846.0
2023-05-05 15:00:00,184.28,184.69,183.56,183.91,159318.0,184.28,184.69,183.56,183.91,159318.0
2023-05-08 09:30:00,182.57,182.57,179.57,180.25,146184.0,182.57,182.57,179.57,180.25,146184.0
2023-05-08 10:00:00,180.18,181.36,179.6,181.13,116559.0,180.18,181.36,179.6,181.13,116559.0
2023-05-08 11:00:00,181.12,181.7,179.77,180.8,75950.0,181.12,181.7,179.77,180.8,75950.0
2023-05-08 12:00:00,180.72,180.81,179.61,179.94,63740.0,180.72,180.81,179.61,179.94,63740.0
2023-05-08 13:00:00,180.02,181.22,179.66,180.9,55065.0,180.02,181.22,179.66,180.9,55065.0
2023-05-08 14:00:00,181.03,182.06,180.38,181.94,61186.0,181.03,182.06,180.38,181.94,61186.0
2023-05-08 15:00:00,181.85,182.61,181.7,182.5,178956.0,181.85,182.61,181.7,182.5,178956.0
2023-05-09 09:30:00,180.03,180.56,177.4,179.0,125282.0,180.03,180.56,177.4,179.0,125282.0
2023-05-09 10:00:00,179.0,179.58,177.52,178.63,194926.0,179.0,179.58,177.52,178.63,194926.0
2023-05-09 11:00:00,178.69,180.42,177.54,177.84,86570.0,178.69,180.42,177.54,177.84,86570.0
2023-05-09 12:00:00,177.84,178.04,176.51,176.81,64799.0,177.84,178.04,176.51,176.81,64799.0
2023-05-09 13:00:00,176.87,177.11,175.74,176.4,95274.0,176.87,177.11,175.74,176.4,95274.0
2023-05-09 14:00:00,176.43,176.55,175.11,175.52,111690.0,176.43,176.55,175.11,175.52,111690.0
2023-05-09 15:00:00,175.54,176.61,174.98,175.4,318688.0,175.54,176.61,174.98,175.4,318688.0
2023-05-10 09:30:00,176.51,176.76,171.82,171.95,103050.0,176.51,176.76,171.82,171.95,103050.0
2023-05-10 10:00:00,172.05,172.62,168.66,170.73,381772.0,172.05,172.62,168.66,170.73,381772.0
2023-05-10 11:00:00,170.78,172.08,169.9,171.83,224110.0,170.78,172.08,169.9,171.83,224110.0
2023-05-10 12:00:00,171.83,171.95,170.68,170.75,115475.0,171.83,171.95,170.68,170.75,115475.0
2023-05-10 13:00:00,170.78,171.28,170.64,170.93,111150.0,170.78,171.28,170.64,170.93,111150.0
2023-05-10 14:00:00,171.0,171.66,170.81,171.19,104100.0,171.0,171.66,170.81,171.19,104100.0
2023-05-10 15:00:00,171.2,172.4,170.98,172.23,302051.0,171.2,172.4,170.98,172.23,302051.0
2023-05-11 09:30:00,173.04,175.24,172.15,173.17,46793.0,173.04,175.24,172.15,173.17,46793.0
2023-05-11 10:00:00,173.32,173.32,170.9,173.03,99569.0,173.32,173.32,170.9,173.03,99569.0
2023-05-11 11:00:00,173.1,173.52,172.36,172.93,33031.0,173.1,173.52,172.36,172.93,33031.0
2023-05-11 12:00:00,172.97,173.02,171.3,171.83,28102.0,172.97,173.02,171.3,171.83,28102.0
2023-05-11 13:00:00,171.78,171.93,170.78,171.48,60643.0,171.78,171.93,170.78,171.48,60643.0
2023-05-11 14:00:00,171.61,172.04,171.14,171.86,38297.0,171.61,172.04,171.14,171.86,38297.0
2023-05-11 15:00:00,171.97,173.07,171.91,173.06,120240.0,171.97,173.07,171.91,173.06,120240.0
2023-05-12 09:30:00,172.87,173.88,171.63,172.81,27487.0,172.87,173.88,171.63,172.81,27487.0
2023-05-12 10:00:00,172.57,173.66,172.04,172.46,43847.0,172.57,173.66,172.04,172.46,43847.0
2023-05-12 11:00:00,172.47,172.91,171.54,172.53,28083.0,172.47,172.91,171.54,172.53,28083.0
2023-05-12 12:00:00,172.53,172.72,171.76,171.95,35316.0,172.53,172.72,171.76,171.95,35316.0
2023-05-12 13:00:00,171.89,173.05,171.89,172.41,28689.0,171.89,173.05,171.89,172.41,28689.0
2023-05-12 14:00:00,172.35,173.51,172.18,173.51,73159.0,172.35,173.51,172.18,173.51,73159.0
2023-05-12 15:00:00,173.47,174.67,173.2,174.22,110974.0,173.47,174.67,173.2,174.22,110974.0
2023-05-15 09:30:00,173.59,174.32,172.52,173.39,23594.0,173.59,174.32,172.52,173.39,23594.0
2023-05-15 10:00:00,173.57,175.44,173.54,174.82,31110.0,173.57,175.44,173.54,174.82,31110.0
2023-05-15 11:00:00,174.92,176.23,174.68,176.09,89311.0,174.92,176.23,174.68,176.09,89311.0
2023-05-15 12:00:00,176.1,176.48,175.84,176.23,32037.0,176.1,176.48,175.84,176.23,32037.0
2023-05-15 13:00:00,176.29,176.38,175.2,175.95,46184.0,176.29,176.38,175.2,175.95,46184.0
2023-05-15 14:00:00,175.95,176.14,175.54,175.65,32571.0,175.95,176.14,175.54,175.65,32571.0
2023-05-15 15:00:00,175.71,176.2,175.56,175.85,99137.0,175.71,176.2,175.56,175.85,99137.0
2023-05-16 09:30:00,174.38,175.5,173.18,174.4,24677.0,174.38,175.5,173.18,174.4,24677.0
2023-05-16 10:00:00,174.41,175.39,172.85,173.42,80500.0,174.41,175.39,172.85,173.42,80500.0
2023-05-16 11:00:00,173.43,173.56,171.93,171.97,54233.0,173.43,173.56,171.93,171.97,54233.0
2023-05-16 12:00:00,171.98,172.2,170.8,171.39,65930.0,171.98,172.2,170.8,171.39,65930.0
2023-05-16 13:00:00,171.61,171.84,170.75,171.35,30812.0,171.61,171.84,170.75,171.35,30812.0
2023-05-16 14:00:00,171.27,171.6,170.73,171.36,92199.0,171.27,171.6,170.73,171.36,92199.0
2023-05-16 15:00:00,171.42,172.81,170.93,171.09,226399.0,171.42,172.81,170.93,171.09,226399.0
2023-05-17 09:30:00,171.4,173.84,170.55,172.23,104583.0,171.4,173.84,170.55,172.23,104583.0
2023-05-17 10:00:00,172.32,175.8,172.24,174.42,125043.0,172.32,175.8,172.24,174.42,125043.0
2023-05-17 11:00:00,174.43,174.72,171.13,171.45,62561.0,174.43,174.72,171.13,171.45,62561.0
2023-05-17 12:00:00,171.41,173.11,170.64,172.77,58487.0,171.41,173.11,170.64,172.77,58487.0
2023-05-17 13:00:00,172.95,173.1,171.27,171.5,39512.0,172.95,173.1,171.27,171.5,39512.0
2023-05-17 14:00:00,171.63,172.53,171.63,172.03,31065.0,171.63,172.53,171.63,172.03,31065.0
2023-05-17 15:00:00,172.01,172.27,171.56,171.8,153127.0,172.01,172.27,171.56,171.8,153127.0
2023-05-18 09:30:00,171.88,174.47,171.82,173.03,46307.0,171.88,174.47,171.82,173.03,46307.0
2023-05-18 10:00:00,173.09,175.81,172.65,175.81,87083.0,173.09,175.81,172.65,175.81,87083.0
2023-05-18 11:00:00,175.78,176.13,175.24,175.53,77233.0,175.78,176.13,175.24,175.53,77233.0
2023-05-18 12:00:00,175.53,175.54,173.78,174.2,114065.0,175.53,175.54,173.78,174.2,114065.0
2023-05-18 13:00:00,174.15,175.26,173.17,173.46,71151.0,174.15,175.26,173.17,173.46,71151.0
2023-05-18 14:00:00,173.51,175.12,173.48,174.72,44061.0,173.51,175.12,173.48,174.72,44061.0
2023-05-18 15:00:00,174.79,176.69,174.74,176.54,148536.0,174.79,176.69,174.74,176.54,148536.0
2023-05-19 09:30:00,174.64,175.04,168.54,169.52,117822.0,174.64,175.04,168.54,169.52,117822.0
2023-05-19 10:00:00,169.53,174.0,169.05,169.97,169385.0,169.53,174.0,169.05,169.97,169385.0
2023-05-19 11:00:00,169.98,170.3,167.34,167.83,75517.0,169.98,170.3,167.34,167.83,75517.0
2023-05-19 12:00:00,167.76,168.81,167.69,168.6,97229.0,167.76,168.81,167.69,168.6,97229.0
2023-05-19 13:00:00,168.61,168.72,167.97,168.33,39427.0,168.61,168.72,167.97,168.33,39427.0
2023-05-19 14:00:00,168.36,168.48,167.76,168.25,52397.0,168.36,168.48,167.76,168.25,52397.0
2023-05-19 15:00:00,168.24,168.47,167.82,167.92,168978.0,168.24,168.47,167.82,167.92,168978.0
2023-05-22 09:30:00,167.7,168.13,166.86,167.56,61249.0,167.7,168.13,166.86,167.56,61249.0
2023-05-22 10:00:00,167.61,169.3,167.45,167.83,91835.0,167.61,169.3,167.45,167.83,91835.0
2023-05-22 11:00:00,168.01,168.67,167.46,167.75,55866.0,168.01,168.67,167.46,167.75,55866.0
2023-05-22 12:00:00,167.8,168.12,166.87,167.77,82337.0,167.8,168.12,166.87,167.77,82337.0
2023-05-22 13:00:00,167.77,167.85,166.78,167.85,87573.0,167.77,167.85,166.78,167.85,87573.0
2023-05-22 14:00:00,167.89,168.2,167.44,168.04,43862.0,167.89,168.2,167.44,168.04,43862.0
2023-05-22 15:00:00,168.05,168.58,166.97,167.27,156378.0,168.05,168.58,166.97,167.27,156378.0
2023-05-23 09:30:00,167.64,167.72,165.75,166.64,40897.0,167.64,167.72,165.75,166.64,40897.0
2023-05-23 10:00:00,166.87,167.05,165.36,165.7,66043.0,166.87,167.05,165.36,165.7,66043.0
2023-05-23 11:00:00,165.76,166.73,165.44,166.14,69015.0,165.76,166.73,165.44,166.14,69015.0
2023-05-23 12:00:00,166.2,166.45,164.99,165.37,42487.0,166.2,166.45,164.99,165.37,42487.0
2023-05-23 13:00:00,165.45,165.64,163.2,163.45,71326.0,165.45,165.64,163.2,163.45,71326.0
2023-05-23 14:00:00,163.42,163.94,162.4,162.76,120736.0,163.42,163.94,162.4,162.76,120736.0
2023-05-23 15:00:00,162.76,163.07,161.46,161.74,287955.0,162.76,163.07,161.46,161.74,287955.0
2023-05-24 09:30:00,165.11,166.54,163.95,164.81,103235.0,165.11,166.54,163.95,164.81,103235.0
2023-05-24 10:00:00,164.77,165.8,163.79,164.63,158618.0,164.77,165.8,163.79,164.63,158618.0
2023-05-24 11:00:00,164.64,165.44,164.15,165.36,114810.0,164.64,165.44,164.15,165.36,114810.0
2023-05-24 12:00:00,165.35,165.92,164.52,165.38,87068.0,165.35,165.92,164.52,165.38,87068.0
2023-05-24 13:00:00,165.41,166.38,164.58,165.89,100828.0,165.41,166.38,164.58,165.89,100828.0
2023-05-24 14:00:00,165.83,166.27,165.24,165.72,110665.0,165.83,166.27,165.24,165.72,110665.0
2023-05-24 15:00:00,165.66,167.55,165.57,166.93,345873.0,165.66,167.55,165.57,166.93,345873.0
2023-05-25 09:30:00,177.5,178.13,170.52,170.52,469886.0,177.5,178.13,170.52,170.52,469886.0
2023-05-25 10:00:00,170.18,171.59,164.21,166.23,407891.0,170.18,171.59,164.21,166.23,407891.0
2023-05-25 11:00:00,166.16,167.16,159.59,162.4,352000.0,166.16,167.16,159.59,162.4,352000.0
2023-05-25 12:00:00,162.5,163.09,161.74,161.81,245497.0,162.5,163.09,161.74,161.81,245497.0
2023-05-25 13:00:00,161.92,163.61,161.67,163.13,172348.0,161.92,163.61,161.67,163.13,172348.0
2023-05-25 14:00:00,163.16,163.71,160.19,161.3,189622.0,163.16,163.71,160.19,161.3,189622.0
2023-05-25 15:00:00,161.3,161.75,160.36,160.55,562462.0,161.3,161.75,160.36,160.55,562462.0
2023-05-26 09:30:00,160.04,162.33,159.07,159.25,68341.0,160.04,162.33,159.07,159.25,68341.0
2023-05-26 10:00:00,159.2,160.52,158.3,158.86,125772.0,159.2,160.52,158.3,158.86,125772.0
2023-05-26 11:00:00,158.95,159.02,156.6,156.63,77318.0,158.95,159.02,156.6,156.63,77318.0
2023-05-26 12:00:00,156.47,159.29,156.25,159.0,61866.0,156.47,159.29,156.25,159.0,61866.0
2023-05-26 13:00:00,159.08,161.52,159.08,160.67,92970.0,159.08,161.52,159.08,160.67,92970.0
2023-05-26 14:00:00,160.66,160.8,159.7,160.36,98880.0,160.66,160.8,159.7,160.36,98880.0
2023-05-26 15:00:00,160.36,160.43,158.91,159.11,321476.0,160.36,160.43,158.91,159.11,321476.0
2023-05-30 09:30:00,159.67,160.29,157.95,158.67,101280.0,159.67,160.29,157.95,158.67,101280.0
2023-05-30 10:00:00,158.72,159.45,158.01,158.55,99752.0,158.72,159.45,158.01,158.55,99752.0
2023-05-30 11:00:00,158.52,158.52,156.3,157.73,54370.0,158.52,158.52,156.3,157.73,54370.0
2023-05-30 12:00:00,157.59,157.69,155.61,155.82,88068.0,157.59,157.69,155.61,155.82,88068.0
2023-05-30 13:00:00,155.88,156.48,155.88,156.14,47774.0,155.88,156.48,155.88,156.14,47774.0
2023-05-30 14:00:00,156.15,156.5,155.66,156.03,216513.0,156.15,156.5,155.66,156.03,216513.0
2023-05-30 15:00:00,155.92,156.22,154.08,154.23,252500.0,155.92,156.22,154.08,154.23,252500.0
2023-05-31 09:30:00,153.5,154.03,150.04,151.3,145804.0,153.5,154.03,150.04,151.3,145804.0
2023-05-31 10:00:00,151.49,153.56,150.11,152.88,182187.0,151.49,153.56,150.11,152.88,182187.0
2023-05-31 11:00:00,152.94,153.13,150.57,151.21,91902.0,152.94,153.13,150.57,151.21,91902.0
2023-05-31 12:00:00,151.31,151.64,150.3,150.55,74406.0,151.31,151.64,150.3,150.55,74406.0
2023-05-31 13:00:00,150.53,151.96,150.53,151.83,162189.0,150.53,151.96,150.53,151.83,162189.0
2023-05-31 14:00:00,151.79,152.41,151.47,151.53,122203.0,151.79,152.41,151.47,151.53,122203.0
2023-05-31 15:00:00,151.58,151.71,149.96,150.5,294651.0,151.58,151.71,149.96,150.5,294651.0
2023-06-01 09:30:00,149.69,150.05,145.88,147.25,177140.0,149.69,150.05,145.88,147.25,177140.0
2023-06-01 10:00:00,147.34,148.55,146.91,148.26,226981.0,147.34,148.55,146.91,148.26,226981.0
2023-06-01 11:00:00,148.26,148.27,146.98,147.36,151568.0,148.26,148.27,146.98,147.36,151568.0
2023-06-01 12:00:00,147.37,148.03,146.96,147.72,98024.0,147.37,148.03,146.96,147.72,98024.0
2023-06-01 13:00:00,147.72,148.37,146.46,146.53,112711.0,147.72,148.37,146.46,146.53,112711.0
2023-06-01 14:00:00,146.53,146.9,145.26,145.44,212393.0,146.53,146.9,145.26,145.44,212393.0
2023-06-01 15:00:00,145.44,145.93,143.82,144.31,498222.0,145.44,145.93,143.82,144.31,498222.0
2023-06-02 09:30:00,146.78,150.72,146.64,150.18,135568.0,146.78,150.72,146.64,150.18,135568.0
2023-06-02 10:00:00,150.18,150.18,147.19,148.79,122352.0,150.18,150.18,147.19,148.79,122352.0
2023-06-02 11:00:00,148.73,149.82,148.72,149.56,85533.0,148.73,149.82,148.72,149.56,85533.0
2023-06-02 12:00:00,149.66,150.68,149.66,150.49,78980.0,149.66,150.68,149.66,150.49,78980.0
2023-06-02 13:00:00,150.48,151.99,150.06,150.44,90723.0,150.48,151.99,150.06,150.44,90723.0
2023-06-02 14:00:00,150.39,151.4,150.13,150.76,110466.0,150.39,151.4,150.13,150.76,110466.0
2023-06-02 15:00:00,150.73,151.41,150.51,150.98,294448.0,150.73,151.41,150.51,150.98,294448.0
2023-06-05 09:30:00,150.42,152.32,150.36,152.06,74593.0,150.42,152.32,150.36,152.06,74593.0
2023-06-05 10:00:00,151.96,152.28,149.19,149.39,123371.0,151.96,152.28,149.19,149.39,123371.0
2023-06-05 11:00:00,149.4,150.3,149.11,150.1,33420.0,149.4,150.3,149.11,150.1,33420.0
2023-06-05 12:00:00,150.23,150.96,150.06,150.79,35492.0,150.23,150.96,150.06,150.79,35492.0
2023-06-05 13:00:00,150.79,151.25,149.55,149.98,32223.0,150.79,151.25,149.55,149.98,32223.0
2023-06-05 14:00:00,149.93,149.97,148.49,148.73,39174.0,149.93,149.97,148.49,148.73,39174.0
2023-06-05 15:00:00,148.78,150.18,148.35,149.48,140921.0,148.78,150.18,148.35,149.48,140921.0
2023-06-06 09:30:00,147.94,149.9,147.44,149.28,68851.0,147.94,149.9,147.44,149.28,68851.0
2023-06-06 10:00:00,149.29,150.15,148.47,149.57,72750.0,149.29,150.15,148.47,149.57,72750.0
2023-06-06 11:00:00,149.52,150.33,149.33,149.87,81656.0,149.52,150.33,149.33,149.87,81656.0
2023-06-06 12:00:00,149.77,152.6,149.51,152.27,258926.0,149.77,152.6,149.51,152.27,258926.0
2023-06-06 13:00:00,152.27,152.68,150.73,150.99,152099.0,152.27,152.68,150.73,150.99,152099.0
2023-06-06 14:00:00,150.98,151.73,150.66,151.59,53806.0,150.98,151.73,150.66,151.59,53806.0
2023-06-06 15:00:00,151.63,152.05,151.38,151.81,237881.0,151.63,152.05,151.38,151.81,237881.0
2023-06-07 09:30:00,152.78,153.75,150.84,152.04,136994.0,152.78,153.75,150.84,152.04,136994.0
2023-06-07 10:00:00,152.18,152.73,150.56,150.94,132212.0,152.18,152.73,150.56,150.94,132212.0
2023-06-07 11:00:00,150.95,151.89,150.41,150.98,80628.0,150.95,151.89,150.41,150.98,80628.0
2023-06-07 12:00:00,151.01,151.51,150.06,150.31,82950.0,151.01,151.51,150.06,150.31,82950.0
2023-06-07 13:00:00,150.34,150.53,149.76,149.95,78952.0,150.34,150.53,149.76,149.95,78952.0
2023-06-07 14:00:00,150.02,150.88,149.22,149.61,167373.0,150.02,150.88,149.22,149.61,167373.0
2023-06-07 15:00:00,149.69,150.55,149.57,150.26,376809.0,149.69,150.55,149.57,150.26,376809.0
2023-06-08 09:30:00,150.2,150.28,147.51,147.66,32298.0,150.2,150.28,147.51,147.66,32298.0
2023-06-08 10:00:00,147.66,147.66,144.77,145.22,73647.0,147.66,147.66,144.77,145.22,73647.0
2023-06-08 11:00:00,145.31,146.03,144.61,145.86,131601.0,145.31,146.03,144.61,145.86,131601.0
2023-06-08 12:00:00,145.85,146.34,145.22,145.77,77898.0,145.85,146.34,145.22,145.77,77898.0
2023-06-08 13:00:00,145.69,147.18,145.69,146.57,108911.0,145.69,147.18,145.69,146.57,108911.0
2023-06-08 14:00:00,146.59,147.12,146.37,146.65,158151.0,146.59,147.12,146.37,146.65,158151.0
2023-06-08 15:00:00,146.69,148.06,146.67,147.47,291395.0,146.69,148.06,146.67,147.47,291395.0
2023-06-09 09:30:00,147.68,147.83,145.84,146.47,39040.0,147.68,147.83,145.84,146.47,39040.0
2023-06-09 10:00:00,146.36,148.19,146.22,146.81,188445.0,146.36,148.19,146.22,146.81,188445.0
2023-06-09 11:00:00,146.81,147.16,145.39,146.04,143567.0,146.81,147.16,145.39,146.04,143567.0
2023-06-09 12:00:00,145.93,146.84,145.71,146.84,150962.0,145.93,146.84,145.71,146.84,150962.0
2023-06-09 13:00:00,146.86,147.08,145.83,146.33,95274.0,146.86,147.08,145.83,146.33,95274.0
2023-06-09 14:00:00,146.27,146.27,145.75,146.05,63825.0,146.27,146.27,145.75,146.05,63825.0
2023-06-09 15:00:00,146.05,146.32,144.98,145.51,369186.0,146.05,146.32,144.98,145.51,369186.0
2023-06-12 09:30:00,147.09,147.09,144.5,146.81,92321.0,147.09,147.09,144.5,146.81,92321.0
2023-06-12 10:00:00,146.91,148.55,146.79,148.27,194771.0,146.91,148.55,146.79,148.27,194771.0
2023-06-12 11:00:00,148.34,150.02,147.99,150.02,145646.0,148.34,150.02,147.99,150.02,145646.0
2023-06-12 12:00:00,149.99,150.48,149.83,150.25,74047.0,149.99,150.48,149.83,150.25,74047.0
2023-06-12 13:00:00,150.34,150.6,149.95,150.41,53784.0,150.34,150.6,149.95,150.41,53784.0
2023-06-12 14:00:00,150.41,152.0,150.41,151.85,159616.0,150.41,152.0,150.41,151.85,159616.0
2023-06-12 15:00:00,151.81,153.13,151.8,153.12,267143.0,151.81,153.13,151.8,153.12,267143.0
2023-06-13 09:30:00,154.15,155.71,152.12,153.99,237745.0,154.15,155.71,152.12,153.99,237745.0
2023-06-13 10:00:00,154.0,155.47,153.83,154.95,255970.0,154.0,155.47,153.83,154.95,255970.0
2023-06-13 11:00:00,154.96,155.54,152.66,152.67,245043.0,154.96,155.54,152.66,152.67,245043.0
2023-06-13 12:00:00,152.68,153.28,152.08,153.28,95726.0,152.68,153.28,152.08,153.28,95726.0
2023-06-13 13:00:00,153.29,154.42,153.25,153.94,102640.0,153.29,154.42,153.25,153.94,102640.0
2023-06-13 14:00:00,153.96,154.05,152.77,152.98,75510.0,153.96,154.05,152.77,152.98,75510.0
2023-06-13 15:00:00,152.94,153.08,151.29,151.32,490125.0,152.94,153.08,151.29,151.32,490125.0
2023-06-14 09:30:00,151.3,153.11,150.09,151.28,65756.0,151.3,153.11,150.09,151.28,65756.0
2023-06-14 10:00:00,151.15,151.15,149.77,150.58,107096.0,151.15,151.15,149.77,150.58,107096.0
2023-06-14 11:00:00,150.58,151.03,149.42,149.82,97876.0,150.58,151.03,149.42,149.82,97876.0
2023-06-14 12:00:00,149.83,150.8,149.78,150.18,92648.0,149.83,150.8,149.78,150.18,92648.0
2023-06-14 13:00:00,150.16,150.27,148.99,149.1,46917.0,150.16,150.27,148.99,149.1,46917.0
2023-06-14 14:00:00,148.85,149.82,147.64,149.59,80366.0,148.85,149.82,147.64,149.59,80366.0
2023-06-14 15:00:00,149.66,150.59,148.33,148.4,162494.0,149.66,150.59,148.33,148.4,162494.0
2023-06-15 09:30:00,148.86,149.51,147.55,149.51,44002.0,148.86,149.51,147.55,149.51,44002.0
2023-06-15 10:00:00,149.57,149.57,148.43,148.88,113814.0,149.57,149.57,148.43,148.88,113814.0
2023-06-15 11:00:00,148.98,149.0,147.87,148.96,38873.0,148.98,149.0,147.87,148.96,38873.0
2023-06-15 12:00:00,148.89,149.3,148.48,149.12,68541.0,148.89,149.3,148.48,149.12,68541.0
2023-06-15 13:00:00,149.1,150.82,149.01,150.71,56853.0,149.1,150.82,149.01,150.71,56853.0
2023-06-15 14:00:00,150.73,152.09,150.54,152.06,33140.0,150.73,152.09,150.54,152.06,33140.0
2023-06-15 15:00:00,152.07,153.63,151.93,153.3,183213.0,152.07,153.63,151.93,153.3,183213.0
2023-06-16 09:30:00,154.72,154.72,150.97,151.4,31400.0,154.72,154.72,150.97,151.4,31400.0
2023-06-16 10:00:00,151.5,152.15,151.04,151.74,66156.0,151.5,152.15,151.04,151.74,66156.0
2023-06-16 11:00:00,151.71,152.0,150.32,151.5,51538.0,151.71,152.0,150.32,151.5,51538.0
2023-06-16 12:00:00,151.4,152.28,151.19,151.89,42183.0,151.4,152.28,151.19,151.89,42183.0
2023-06-16 13:00:00,151.94,151.95,151.29,151.57,23667.0,151.94,151.95,151.29,151.57,23667.0
2023-06-16 14:00:00,151.62,151.63,150.94,151.1,35639.0,151.62,151.63,150.94,151.1,35639.0
2023-06-16 15:00:00,151.1,151.61,150.56,151.54,137418.0,151.1,151.61,150.56,151.54,137418.0
2023-06-20 09:30:00,150.91,151.52,148.93,149.16,64716.0,150.91,151.52,148.93,149.16,64716.0
2023-06-20 10:00:00,149.13,150.1,148.44,149.8,113412.0,149.13,150.1,148.44,149.8,113412.0
2023-06-20 11:00:00,149.91,150.15,149.51,149.87,67640.0,149.91,150.15,149.51,149.87,67640.0
2023-06-20 12:00:00,149.77,150.99,149.68,150.94,160257.0,149.77,150.99,149.68,150.94,160257.0
2023-06-20 13:00:00,151.0,153.25,150.95,151.51,167169.0,151.0,153.25,150.95,151.51,167169.0
2023-06-20 14:00:00,151.59,151.91,151.19,151.38,38190.0,151.59,151.91,151.19,151.38,38190.0
2023-06-20 15:00:00,151.44,151.8,150.7,151.01,181618.0,151.44,151.8,150.7,151.01,181618.0
2023-06-21 09:30:00,151.54,151.54,149.0,150.31,29140.0,151.54,151.54,149.0,150.31,29140.0
2023-06-21 10:00:00,150.11,150.13,148.78,148.97,50690.0,150.11,150.13,148.78,148.97,50690.0
2023-06-21 11:00:00,148.96,149.54,148.54,149.38,65158.0,148.96,149.54,148.54,149.38,65158.0
2023-06-21 12:00:00,149.55,149.55,148.93,148.95,63418.0,149.55,149.55,148.93,148.95,63418.0
2023-06-21 13:00:00,148.94,148.94,148.09,148.36,29788.0,148.94,148.94,148.09,148.36,29788.0
2023-06-21 14:00:00,148.41,149.43,148.26,149.36,32157.0,148.41,149.43,148.26,149.36,32157.0
2023-06-21 15:00:00,149.38,149.59,148.66,149.21,134642.0,149.38,149.59,148.66,149.21,134642.0
2023-06-22 09:30:00,157.5,160.24,153.29,156.68,271770.0,157.5,160.24,153.29,156.68,271770.0
2023-06-22 10:00:00,156.72,157.87,153.91,155.0,214683.0,156.72,157.87,153.91,155.0,214683.0
2023-06-22 11:00:00,155.0,157.24,154.22,157.22,153276.0,155.0,157.24,154.22,157.22,153276.0
2023-06-22 12:00:00,157.21,158.54,156.39,156.64,109148.0,157.21,158.54,156.39,156.64,109148.0
2023-06-22 13:00:00,156.56,156.73,155.42,155.7,74519.0,156.56,156.73,155.42,155.7,74519.0
2023-06-22 14:00:00,155.72,156.41,154.8,154.81,190486.0,155.72,156.41,154.8,154.81,190486.0
2023-06-22 15:00:00,154.73,155.05,154.02,154.19,155432.0,154.73,155.05,154.02,154.19,155432.0
2023-06-23 09:30:00,152.17,156.7,152.07,156.24,62922.0,152.17,156.7,152.07,156.24,62922.0
2023-06-23 10:00:00,156.35,159.38,156.01,159.3,151395.0,156.35,159.38,156.01,159.3,151395.0
2023-06-23 11:00:00,159.37,160.06,157.89,159.85,159832.0,159.37,160.06,157.89,159.85,159832.0
2023-06-23 12:00:00,159.81,160.32,159.12,159.5,108169.0,159.81,160.32,159.12,159.5,108169.0
2023-06-23 13:00:00,159.43,159.58,158.47,159.38,115569.0,159.43,159.58,158.47,159.38,115569.0
2023-06-23 14:00:00,159.35,159.56,158.12,158.58,122856.0,159.35,159.56,158.12,158.58,122856.0
2023-06-23 15:00:00,158.53,159.62,157.78,157.98,408848.0,158.53,159.62,157.78,157.98,408848.0
2023-06-26 09:30:00,158.0,160.58,158.0,159.44,71761.0,158.0,160.58,158.0,159.44,71761.0
2023-06-26 10:00:00,159.59,159.81,156.75,158.59,69005.0,159.59,159.81,156.75,158.59,69005.0
2023-06-26 11:00:00,158.59,158.71,156.79,157.83,58255.0,158.59,158.71,156.79,157.83,58255.0
2023-06-26 12:00:00,157.94,158.01,155.95,156.46,40054.0,157.94,158.01,155.95,156.46,40054.0
2023-06-26 13:00:00,156.46,157.51,156.43,156.75,39274.0,156.46,157.51,156.43,156.75,39274.0
2023-06-26 14:00:00,156.82,157.77,156.62,157.54,54397.0,156.82,157.77,156.62,157.54,54397.0
2023-06-26 15:00:00,157.5,158.19,156.54,156.61,184055.0,157.5,158.19,156.54,156.61,184055.0
2023-06-27 09:30:00,157.91,159.46,157.59,158.86,38885.0,157.91,159.46,157.59,158.86,38885.0
2023-06-27 10:00:00,159.02,159.97,158.67,159.13,49305.0,159.02,159.97,158.67,159.13,49305.0
2023-06-27 11:00:00,159.13,159.88,158.5,158.81,44742.0,159.13,159.88,158.5,158.81,44742.0
2023-06-27 12:00:00,158.81,159.15,157.91,157.91,43147.0,158.81,159.15,157.91,157.91,43147.0
2023-06-27 13:00:00,157.87,158.53,157.35,157.53,34718.0,157.87,158.53,157.35,157.53,34718.0
2023-06-27 14:00:00,157.59,157.63,156.79,156.79,39351.0,157.59,157.63,156.79,156.79,39351.0
2023-06-27 15:00:00,156.87,157.39,156.23,156.39,146169.0,156.87,157.39,156.23,156.39,146169.0
2023-06-28 09:30:00,155.93,156.3,152.49,154.01,65512.0,155.93,156.3,152.49,154.01,65512.0
2023-06-28 10:00:00,154.11,154.11,151.75,151.77,121080.0,154.11,154.11,151.75,151.77,121080.0
2023-06-28 11:00:00,151.83,151.89,150.86,150.95,90718.0,151.83,151.89,150.86,150.95,90718.0
2023-06-28 12:00:00,150.92,151.91,150.63,151.18,70994.0,150.92,151.91,150.63,151.18,70994.0
2023-06-28 13:00:00,151.12,153.0,151.0,151.53,132557.0,151.12,153.0,151.0,151.53,132557.0
2023-06-28 14:00:00,151.59,151.76,151.34,151.41,120865.0,151.59,151.76,151.34,151.41,120865.0
2023-06-28 15:00:00,151.41,151.8,150.76,151.18,293830.0,151.41,151.8,150.76,151.18,293830.0
2023-06-29 09:30:00,150.16,152.24,149.58,152.24,41681.0,150.16,152.24,149.58,152.24,41681.0
2023-06-29 10:00:00,152.11,153.82,152.11,152.6,96355.0,152.11,153.82,152.11,152.6,96355.0
2023-06-29 11:00:00,152.49,152.99,152.18,152.62,87357.0,152.49,152.99,152.18,152.62,87357.0
2023-06-29 12:00:00,152.62,153.86,152.33,153.49,51875.0,152.62,153.86,152.33,153.49,51875.0
2023-06-29 13:00:00,153.49,153.75,152.51,152.64,51578.0,153.49,153.75,152.51,152.64,51578.0
2023-06-29 14:00:00,152.58,153.14,152.33,152.98,77826.0,152.58,153.14,152.33,152.98,77826.0
2023-06-29 15:00:00,153.0,154.09,152.97,153.62,284745.0,153.0,154.09,152.97,153.62,284745.0
2023-06-30 09:30:00,154.5,156.79,154.19,155.62,70119.0,154.5,156.79,154.19,155.62,70119.0
2023-06-30 10:00:00,155.61,156.43,154.97,155.7,116044.0,155.61,156.43,154.97,155.7,116044.0
2023-06-30 11:00:00,155.69,157.77,155.58,157.7,108558.0,155.69,157.77,155.58,157.7,108558.0
2023-06-30 12:00:00,157.74,157.97,156.81,157.64,67896.0,157.74,157.97,156.81,157.64,67896.0
2023-06-30 13:00:00,157.71,157.71,156.95,157.26,104523.0,157.71,157.71,156.95,157.26,104523.0
2023-06-30 14:00:00,157.26,157.76,157.24,157.44,131340.0,157.26,157.76,157.24,157.44,131340.0
2023-06-30 15:00:00,157.48,158.61,157.37,157.38,241109.0,157.48,158.61,157.37,157.38,241109.0
2023-07-03 09:30:00,157.61,161.06,157.53,158.61,65082.0,157.61,161.06,157.53,158.61,65082.0
2023-07-03 10:00:00,158.56,160.43,158.37,158.43,67789.0,158.56,160.43,158.37,158.43,67789.0
2023-07-03 11:00:00,158.43,159.7,158.42,159.7,72689.0,158.43,159.7,158.42,159.7,72689.0
2023-07-03 12:00:00,159.74,159.79,158.73,159.02,131496.0,159.74,159.79,158.73,159.02,131496.0
2023-07-05 09:30:00,157.63,158.64,156.6,157.07,42963.0,157.63,158.64,156.6,157.07,42963.0
2023-07-05 10:00:00,157.06,158.26,156.87,158.08,60610.0,157.06,158.26,156.87,158.08,60610.0
2023-07-05 11:00:00,158.14,159.06,157.91,159.06,55821.0,158.14,159.06,157.91,159.06,55821.0
2023-07-05 12:00:00,159.1,159.23,158.3,159.22,54936.0,159.1,159.23,158.3,159.22,54936.0
2023-07-05 13:00:00,159.23,160.05,159.15,160.0,113679.0,159.23,160.05,159.15,160.0,113679.0
2023-07-05 14:00:00,160.0,160.56,159.5,160.56,81976.0,160.0,160.56,159.5,160.56,81976.0
2023-07-05 15:00:00,160.56,161.33,160.46,161.0,198207.0,160.56,161.33,160.46,161.0,198207.0
2023-07-06 09:30:00,159.01,162.46,159.01,159.49,144642.0,159.01,162.46,159.01,159.49,144642.0
2023-07-06 10:00:00,159.41,161.11,158.5,160.08,199010.0,159.41,161.11,158.5,160.08,199010.0
2023-07-06 11:00:00,160.23,160.23,157.87,158.25,117760.0,160.23,160.23,157.87,158.25,117760.0
2023-07-06 12:00:00,158.32,158.55,157.79,158.53,39795.0,158.32,158.55,157.79,158.53,39795.0
2023-07-06 13:00:00,158.52,159.06,158.46,158.77,76920.0,158.52,159.06,158.46,158.77,76920.0
2023-07-06 14:00:00,158.77,158.84,158.21,158.37,85239.0,158.77,158.84,158.21,158.37,85239.0
2023-07-06 15:00:00,158.41,158.55,157.08,157.31,219916.0,158.41,158.55,157.08,157.31,219916.0
2023-07-07 09:30:00,157.0,158.13,155.41,155.41,25921.0,157.0,158.13,155.41,155.41,25921.0
2023-07-07 10:00:00,155.48,157.43,155.48,157.38,99435.0,155.48,157.43,155.48,157.38,99435.0
2023-07-07 11:00:00,157.32,158.45,157.14,157.81,60249.0,157.32,158.45,157.14,157.81,60249.0
2023-07-07 12:00:00,157.69,157.69,153.66,154.19,169054.0,157.69,157.69,153.66,154.19,169054.0
2023-07-07 13:00:00,154.28,156.1,154.28,156.05,74287.0,154.28,156.1,154.28,156.05,74287.0
2023-07-07 14:00:00,156.09,156.56,155.51,156.0,58899.0,156.09,156.56,155.51,156.0,58899.0
2023-07-07 15:00:00,155.95,155.95,153.88,154.12,319446.0,155.95,155.95,153.88,154.12,319446.0
2023-07-10 09:30:00,153.95,155.74,153.57,155.63,69373.0,153.95,155.74,153.57,155.63,69373.0
2023-07-10 10:00:00,155.65,155.88,152.66,153.13,128138.0,155.65,155.88,152.66,153.13,128138.0
2023-07-10 11:00:00,153.13,155.15,152.86,155.14,89304.0,153.13,155.15,152.86,155.14,89304.0
2023-07-10 12:00:00,155.17,155.9,154.48,154.67,73648.0,155.17,155.9,154.48,154.67,73648.0
2023-07-10 13:00:00,154.64,155.84,154.35,154.94,45326.0,154.64,155.84,154.35,154.94,45326.0
2023-07-10 14:00:00,155.0,155.64,154.64,155.2,57987.0,155.0,155.64,154.64,155.2,57987.0
2023-07-10 15:00:00,155.12,156.65,155.12,156.62,212148.0,155.12,156.65,155.12,156.62,212148.0
2023-07-11 09:30:00,157.93,159.92,157.6,159.29,35844.0,157.93,159.92,157.6,159.29,35844.0
2023-07-11 10:00:00,159.22,163.58,159.22,163.02,155512.0,159.22,163.58,159.22,163.02,155512.0
2023-07-11 11:00:00,163.0,163.96,162.8,162.94,163403.0,163.0,163.96,162.8,162.94,163403.0
2023-07-11 12:00:00,162.87,164.4,162.62,164.24,106736.0,162.87,164.4,162.62,164.24,106736.0
2023-07-11 13:00:00,164.16,165.32,163.86,165.3,82888.0,164.16,165.32,163.86,165.3,82888.0
2023-07-11 14:00:00,165.32,166.15,164.33,165.53,175306.0,165.32,166.15,164.33,165.53,175306.0
2023-07-11 15:00:00,165.55,167.25,165.45,166.76,433469.0,165.55,167.25,165.45,166.76,433469.0
2023-07-12 09:30:00,168.49,170.66,165.31,165.74,165458.0,168.49,170.66,165.31,165.74,165458.0
2023-07-12 10:00:00,165.9,166.76,165.19,166.53,252023.0,165.9,166.76,165.19,166.53,252023.0
2023-07-12 11:00:00,166.6,166.76,163.9,164.75,103355.0,166.6,166.76,163.9,164.75,103355.0
2023-07-12 12:00:00,164.84,165.23,163.61,163.7,179984.0,164.84,165.23,163.61,163.7,179984.0
2023-07-12 13:00:00,163.77,164.59,163.68,164.14,101702.0,163.77,164.59,163.68,164.14,101702.0
2023-07-12 14:00:00,164.15,164.88,163.89,164.41,110910.0,164.15,164.88,163.89,164.41,110910.0
2023-07-12 15:00:00,164.39,164.72,163.37,164.25,257351.0,164.39,164.72,163.37,164.25,257351.0
2023-07-13 09:30:00,164.82,166.73,163.8,166.57,57394.0,164.82,166.73,163.8,166.57,57394.0
2023-07-13 10:00:00,166.68,167.82,164.78,165.02,86387.0,166.68,167.82,164.78,165.02,86387.0
2023-07-13 11:00:00,165.1,166.72,164.84,166.52,60930.0,165.1,166.72,164.84,166.52,60930.0
2023-07-13 12:00:00,166.57,168.38,166.44,168.31,100929.0,166.57,168.38,166.44,168.31,100929.0
2023-07-13 13:00:00,168.31,168.97,168.0,168.82,62314.0,168.31,168.97,168.0,168.82,62314.0
2023-07-13 14:00:00,168.76,169.08,166.89,167.06,153164.0,168.76,169.08,166.89,167.06,153164.0
2023-07-13 15:00:00,167.02,167.16,166.39,166.77,274720.0,167.02,167.16,166.39,166.77,274720.0
2023-07-14 09:30:00,166.59,171.22,165.63,165.96,211472.0,166.59,171.22,165.63,165.96,211472.0
2023-07-14 10:00:00,165.77,167.15,164.57,165.51,98301.0,165.77,167.15,164.57,165.51,98301.0
2023-07-14 11:00:00,165.5,166.38,165.2,166.08,47485.0,165.5,166.38,165.2,166.08,47485.0
2023-07-14 12:00:00,166.17,166.89,165.37,166.56,41668.0,166.17,166.89,165.37,166.56,41668.0
2023-07-14 13:00:00,166.55,167.58,166.49,166.89,92217.0,166.55,167.58,166.49,166.89,92217.0
2023-07-14 14:00:00,166.93,167.55,166.5,166.99,69236.0,166.93,167.55,166.5,166.99,69236.0
2023-07-14 15:00:00,167.06,167.48,166.41,167.25,208454.0,167.06,167.48,166.41,167.25,208454.0
2023-07-17 09:30:00,167.68,168.5,166.11,166.78,54300.0,167.68,168.5,166.11,166.78,54300.0
2023-07-17 10:00:00,166.89,169.9,166.76,168.54,252084.0,166.89,169.9,166.76,168.54,252084.0
2023-07-17 11:00:00,168.43,169.15,168.28,168.99,74194.0,168.43,169.15,168.28,168.99,74194.0
2023-07-17 12:00:00,168.95,169.28,168.48,169.0,68096.0,168.95,169.28,168.48,169.0,68096.0
2023-07-17 13:00:00,169.0,169.3,168.6,168.63,128343.0,169.0,169.3,168.6,168.63,128343.0
2023-07-17 14:00:00,168.68,169.88,168.59,169.59,94251.0,168.68,169.88,168.59,169.59,94251.0
2023-07-17 15:00:00,169.64,169.64,168.07,168.3,115696.0,169.64,169.64,168.07,168.3,115696.0
2023-07-18 09:30:00,168.02,172.38,167.02,171.1,104674.0,168.02,172.38,167.02,171.1,104674.0
2023-07-18 10:00:00,171.21,171.68,170.45,171.36,106163.0,171.21,171.68,170.45,171.36,106163.0
2023-07-18 11:00:00,171.35,171.92,171.24,171.57,63586.0,171.35,171.92,171.24,171.57,63586.0
2023-07-18 12:00:00,171.61,171.61,169.95,170.97,97534.0,171.61,171.61,169.95,170.97,97534.0
2023-07-18 13:00:00,170.93,171.78,170.54,171.45,67061.0,170.93,171.78,170.54,171.45,67061.0
2023-07-18 14:00:00,171.53,172.59,171.52,172.09,72295.0,171.53,172.59,171.52,172.09,72295.0
2023-07-18 15:00:00,172.1,173.13,171.86,172.73,215509.0,172.1,173.13,171.86,172.73,215509.0
2023-07-19 09:30:00,174.22,174.75,171.74,173.06,75118.0,174.22,174.75,171.74,173.06,75118.0
2023-07-19 10:00:00,172.92,174.11,172.18,173.82,68311.0,172.92,174.11,172.18,173.82,68311.0
2023-07-19 11:00:00,173.94,174.33,173.27,173.5,73619.0,173.94,174.33,173.27,173.5,73619.0
2023-07-19 12:00:00,173.5,174.81,173.18,174.51,133124.0,173.5,174.81,173.18,174.51,133124.0
2023-07-19 13:00:00,174.39,174.88,173.89,174.88,38953.0,174.39,174.88,173.89,174.88,38953.0
2023-07-19 14:00:00,174.93,175.61,174.49,174.67,48910.0,174.93,175.61,174.49,174.67,48910.0
2023-07-19 15:00:00,174.72,176.48,174.72,176.41,230524.0,174.72,176.48,174.72,176.41,230524.0
2023-07-20 09:30:00,177.0,177.91,174.86,176.08,53033.0,177.0,177.91,174.86,176.08,53033.0
2023-07-20 10:00:00,176.11,176.25,174.35,175.07,70368.0,176.11,176.25,174.35,175.07,70368.0
2023-07-20 11:00:00,175.16,175.24,173.65,173.71,56166.0,175.16,175.24,173.65,173.71,56166.0
2023-07-20 12:00:00,173.7,173.91,172.95,173.72,53943.0,173.7,173.91,172.95,173.72,53943.0
2023-07-20 13:00:00,173.86,173.94,173.03,173.48,69725.0,173.86,173.94,173.03,173.48,69725.0
2023-07-20 14:00:00,173.49,174.39,173.17,174.15,87389.0,173.49,174.39,173.17,174.15,87389.0
2023-07-20 15:00:00,174.13,174.38,172.97,173.31,197872.0,174.13,174.38,172.97,173.31,197872.0
2023-07-21 09:30:00,174.59,174.59,171.62,172.28,28083.0,174.59,174.59,171.62,172.28,28083.0
2023-07-21 10:00:00,172.3,173.02,171.28,172.32,64875.0,172.3,173.02,171.28,172.32,64875.0
2023-07-21 11:00:00,172.26,172.91,171.32,171.7,46589.0,172.26,172.91,171.32,171.7,46589.0
2023-07-21 12:00:00,171.68,171.92,170.94,171.16,25844.0,171.68,171.92,170.94,171.16,25844.0
2023-07-21 13:00:00,171.18,172.11,171.05,171.69,40117.0,171.18,172.11,171.05,171.69,40117.0
2023-07-21 14:00:00,171.62,171.82,171.12,171.64,40052.0,171.62,171.82,171.12,171.64,40052.0
2023-07-21 15:00:00,171.64,171.7,171.02,171.43,118516.0,171.64,171.7,171.02,171.43,118516.0
2023-07-24 09:30:00,171.5,174.04,171.4,173.24,33237.0,171.5,174.04,171.4,173.24,33237.0
2023-07-24 10:00:00,173.39,173.56,170.92,173.56,67750.0,173.39,173.56,170.92,173.56,67750.0
2023-07-24 11:00:00,173.73,175.15,173.62,174.5,44727.0,173.73,175.15,173.62,174.5,44727.0
2023-07-24 12:00:00,174.5,174.51,173.25,174.0,37711.0,174.5,174.51,173.25,174.0,37711.0
2023-07-24 13:00:00,174.0,174.43,173.72,174.1,87688.0,174.0,174.43,173.72,174.1,87688.0
2023-07-24 14:00:00,174.05,174.35,172.87,173.06,46162.0,174.05,174.35,172.87,173.06,46162.0
2023-07-24 15:00:00,173.05,174.28,172.88,174.22,165058.0,173.05,174.28,172.88,174.22,165058.0
2023-07-25 09:30:00,172.82,172.82,171.06,171.09,13295.0,172.82,172.82,171.06,171.09,13295.0
2023-07-25 10:00:00,170.87,173.12,170.87,173.12,53165.0,170.87,173.12,170.87,173.12,53165.0
2023-07-25 11:00:00,173.0,173.1,171.48,172.47,39634.0,173.0,173.1,171.48,172.47,39634.0
2023-07-25 12:00:00,172.4,173.01,172.15,173.01,41699.0,172.4,173.01,172.15,173.01,41699.0
2023-07-25 13:00:00,172.98,173.25,172.47,173.25,56687.0,172.98,173.25,172.47,173.25,56687.0
2023-07-25 14:00:00,173.22,173.92,172.79,173.61,44088.0,173.22,173.92,172.79,173.61,44088.0
2023-07-25 15:00:00,173.69,174.32,173.48,173.84,277414.0,173.69,174.32,173.48,173.84,277414.0
2023-07-26 09:30:00,175.19,177.78,174.91,177.64,35324.0,175.19,177.78,174.91,177.64,35324.0
2023-07-26 10:00:00,177.31,177.31,175.53,176.07,108191.0,177.31,177.31,175.53,176.07,108191.0
2023-07-26 11:00:00,176.0,177.56,175.93,177.31,92540.0,176.0,177.56,175.93,177.31,92540.0
2023-07-26 12:00:00,177.31,178.02,176.96,177.86,74330.0,177.31,178.02,176.96,177.86,74330.0
2023-07-26 13:00:00,178.0,178.52,177.56,177.61,91231.0,178.0,178.52,177.56,177.61,91231.0
2023-07-26 14:00:00,177.57,179.5,177.26,178.83,123512.0,177.57,179.5,177.26,178.83,123512.0
2023-07-26 15:00:00,178.86,180.11,178.4,180.0,404855.0,178.86,180.11,178.4,180.0,404855.0
2023-07-27 09:30:00,180.13,181.66,178.92,179.85,11342.0,180.13,181.66,178.92,179.85,11342.0
2023-07-27 10:00:00,179.67,180.73,179.28,180.51,95244.0,179.67,180.73,179.28,180.51,95244.0
2023-07-27 11:00:00,180.5,180.55,179.13,179.92,37920.0,180.5,180.55,179.13,179.92,37920.0
2023-07-27 12:00:00,179.96,181.39,179.77,180.06,46863.0,179.96,181.39,179.77,180.06,46863.0
2023-07-27 13:00:00,180.1,180.3,177.43,177.71,67737.0,180.1,180.3,177.43,177.71,67737.0
2023-07-27 14:00:00,177.71,178.13,175.37,175.58,104719.0,177.71,178.13,175.37,175.58,104719.0
2023-07-27 15:00:00,175.58,176.65,174.74,174.9,201554.0,175.58,176.65,174.74,174.9,201554.0
2023-07-28 09:30:00,177.49,179.06,177.22,177.82,37822.0,177.49,179.06,177.22,177.82,37822.0
2023-07-28 10:00:00,177.49,179.8,176.69,179.8,78057.0,177.49,179.8,176.69,179.8,78057.0
2023-07-28 11:00:00,179.87,180.27,178.81,179.04,72072.0,179.87,180.27,178.81,179.04,72072.0
2023-07-28 12:00:00,179.01,179.12,178.42,178.43,30677.0,179.01,179.12,178.42,178.43,30677.0
2023-07-28 13:00:00,178.38,178.38,176.03,176.98,63157.0,178.38,178.38,176.03,176.98,63157.0
2023-07-28 14:00:00,176.99,178.2,176.83,177.86,125640.0,176.99,178.2,176.83,177.86,125640.0
2023-07-28 15:00:00,177.8,178.26,177.26,177.64,283501.0,177.8,178.26,177.26,177.64,283501.0
2023-07-31 09:30:00,177.07,178.89,176.63,177.41,10734.0,177.07,178.89,176.63,177.41,10734.0
2023-07-31 10:00:00,177.58,178.05,175.85,177.17,34279.0,177.58,178.05,175.85,177.17,34279.0
2023-07-31 11:00:00,177.14,178.02,177.09,177.2,20546.0,177.14,178.02,177.09,177.2,20546.0
2023-07-31 12:00:00,177.38,177.99,176.5,176.77,22669.0,177.38,177.99,176.5,176.77,22669.0
2023-07-31 13:00:00,176.65,177.41,176.33,177.09,27524.0,176.65,177.41,176.33,177.09,27524.0
2023-07-31 14:00:00,177.02,177.34,176.71,176.86,23659.0,177.02,177.34,176.71,176.86,23659.0
2023-07-31 15:00:00,176.85,177.83,176.67,177.62,78949.0,176.85,177.83,176.67,177.62,78949.0
2023-08-01 09:30:00,176.95,179.45,175.23,178.98,32242.0,176.95,179.45,175.23,178.98,32242.0
2023-08-01 10:00:00,179.24,179.44,175.83,176.22,45771.0,179.24,179.44,175.83,176.22,45771.0
2023-08-01 11:00:00,176.25,176.96,175.89,175.95,31152.0,176.25,176.96,175.89,175.95,31152.0
2023-08-01 12:00:00,176.06,176.72,176.0,176.09,20952.0,176.06,176.72,176.0,176.09,20952.0
2023-08-01 13:00:00,176.19,176.56,175.43,175.67,28844.0,176.19,176.56,175.43,175.67,28844.0
2023-08-01 14:00:00,175.7,175.75,175.04,175.45,91801.0,175.7,175.75,175.04,175.45,91801.0
2023-08-01 15:00:00,175.38,176.0,173.63,174.08,282110.0,175.38,176.0,173.63,174.08,282110.0
2023-08-02 09:30:00,172.0,172.52,169.76,171.52,31807.0,172.0,172.52,169.76,171.52,31807.0
2023-08-02 10:00:00,171.57,172.2,170.45,170.95,76597.0,171.57,172.2,170.45,170.95,76597.0
2023-08-02 11:00:00,170.71,171.85,170.6,171.32,35688.0,170.71,171.85,170.6,171.32,35688.0
2023-08-02 12:00:00,171.39,171.55,169.8,170.08,38018.0,171.39,171.55,169.8,170.08,38018.0
2023-08-02 13:00:00,170.13,170.24,169.26,169.51,45529.0,170.13,170.24,169.26,169.51,45529.0
2023-08-02 14:00:00,169.45,169.74,168.66,168.82,32241.0,169.45,169.74,168.66,168.82,32241.0
2023-08-02 15:00:00,168.85,169.89,168.85,169.41,132012.0,168.85,169.89,168.85,169.41,132012.0
2023-08-03 09:30:00,169.96,170.82,169.0,169.5,30624.0,169.96,170.82,169.0,169.5,30624.0
2023-08-03 10:00:00,169.6,170.75,169.22,170.31,51397.0,169.6,170.75,169.22,170.31,51397.0
2023-08-03 11:00:00,170.32,172.66,170.3,172.54,39203.0,170.32,172.66,170.3,172.54,39203.0
2023-08-03 12:00:00,172.5,172.76,171.12,172.75,48699.0,172.5,172.76,171.12,172.75,48699.0
2023-08-03 13:00:00,172.77,174.41,172.35,173.29,89137.0,172.77,174.41,172.35,173.29,89137.0
2023-08-03 14:00:00,173.28,173.84,172.3,172.35,50204.0,173.28,173.84,172.3,172.35,50204.0
2023-08-03 15:00:00,172.28,172.46,171.27,171.74,176457.0,172.28,172.46,171.27,171.74,176457.0
2023-08-04 09:30:00,173.09,173.21,170.92,173.0,49526.0,173.09,173.21,170.92,173.0,49526.0
2023-08-04 10:00:00,173.07,173.12,170.73,170.89,77756.0,173.07,173.12,170.73,170.89,77756.0
2023-08-04 11:00:00,170.77,171.31,169.95,170.98,56761.0,170.77,171.31,169.95,170.98,56761.0
2023-08-04 12:00:00,171.08,171.93,170.69,171.72,42498.0,171.08,171.93,170.69,171.72,42498.0
2023-08-04 13:00:00,171.67,172.01,171.21,171.26,29115.0,171.67,172.01,171.21,171.26,29115.0
2023-08-04 14:00:00,171.16,171.16,168.51,168.63,52571.0,171.16,171.16,168.51,168.63,52571.0
2023-08-04 15:00:00,168.59,169.35,168.42,169.24,169226.0,168.59,169.35,168.42,169.24,169226.0
2023-08-07 09:30:00,169.24,169.73,165.3,166.2,69017.0,169.24,169.73,165.3,166.2,69017.0
2023-08-07 10:00:00,166.2,167.03,165.79,166.12,103864.0,166.2,167.03,165.79,166.12,103864.0
2023-08-07 11:00:00,166.09,166.45,164.84,165.33,58787.0,166.09,166.45,164.84,165.33,58787.0
2023-08-07 12:00:00,165.44,166.61,165.37,166.15,72469.0,165.44,166.61,165.37,166.15,72469.0
2023-08-07 13:00:00,166.02,166.31,165.53,166.13,33772.0,166.02,166.31,165.53,166.13,33772.0
2023-08-07 14:00:00,166.2,167.0,166.17,167.0,27609.0,166.2,167.0,166.17,167.0,27609.0
2023-08-07 15:00:00,167.0,167.46,166.44,167.36,131123.0,167.0,167.46,166.44,167.36,131123.0
2023-08-08 09:30:00,166.5,166.97,163.77,164.42,45707.0,166.5,166.97,163.77,164.42,45707.0
2023-08-08 10:00:00,164.51,165.62,163.38,163.38,89086.0,164.51,165.62,163.38,163.38,89086.0
2023-08-08 11:00:00,163.42,163.73,162.88,163.34,44350.0,163.42,163.73,162.88,163.34,44350.0
2023-08-08 12:00:00,163.44,164.23,163.39,164.04,92096.0,163.44,164.23,163.39,164.04,92096.0
2023-08-08 13:00:00,164.11,164.58,163.84,164.34,48697.0,164.11,164.58,163.84,164.34,48697.0
2023-08-08 14:00:00,164.38,165.29,164.11,165.21,92281.0,164.38,165.29,164.11,165.21,92281.0
2023-08-08 15:00:00,165.17,166.06,163.75,165.93,347815.0,165.17,166.06,163.75,165.93,347815.0
2023-08-09 09:30:00,168.5,169.85,167.02,168.54,168900.0,168.5,169.85,167.02,168.54,168900.0
2023-08-09 10:00:00,168.86,169.49,167.09,167.35,143028.0,168.86,169.49,167.09,167.35,143028.0
2023-08-09 11:00:00,167.32,167.35,165.0,165.08,44847.0,167.32,167.35,165.0,165.08,44847.0
2023-08-09 12:00:00,164.94,166.08,164.94,165.44,60213.0,164.94,166.08,164.94,165.44,60213.0
2023-08-09 13:00:00,165.32,166.35,165.32,166.09,85564.0,165.32,166.35,165.32,166.09,85564.0
2023-08-09 14:00:00,166.03,167.48,165.99,167.1,86990.0,166.03,167.48,165.99,167.1,86990.0
2023-08-09 15:00:00,167.09,167.16,165.92,166.51,125087.0,167.09,167.16,165.92,166.51,125087.0
2023-08-10 09:30:00,167.89,169.35,166.32,168.59,54273.0,167.89,169.35,166.32,168.59,54273.0
2023-08-10 10:00:00,168.59,169.31,167.18,168.2,147107.0,168.59,169.31,167.18,168.2,147107.0
2023-08-10 11:00:00,168.22,168.87,166.23,167.11,73534.0,168.22,168.87,166.23,167.11,73534.0
2023-08-10 12:00:00,167.09,167.67,166.4,167.27,48693.0,167.09,167.67,166.4,167.27,48693.0
2023-08-10 13:00:00,167.36,167.36,165.94,166.34,52875.0,167.36,167.36,165.94,166.34,52875.0
2023-08-10 14:00:00,166.08,167.02,165.56,166.55,70538.0,166.08,167.02,165.56,166.55,70538.0
2023-08-10 15:00:00,166.55,167.19,166.32,167.12,186547.0,166.55,167.19,166.32,167.12,186547.0
2023-08-11 09:30:00,165.75,166.49,163.86,165.08,30605.0,165.75,166.49,163.86,165.08,30605.0
2023-08-11 10:00:00,165.16,166.76,165.16,165.83,37303.0,165.16,166.76,165.16,165.83,37303.0
2023-08-11 11:00:00,165.94,166.18,165.42,165.78,29098.0,165.94,166.18,165.42,165.78,29098.0
2023-08-11 12:00:00,165.83,166.31,165.09,165.23,31225.0,165.83,166.31,165.09,165.23,31225.0
2023-08-11 13:00:00,165.19,165.79,164.85,164.96,55555.0,165.19,165.79,164.85,164.96,55555.0
2023-08-11 14:00:00,164.96,165.11,163.93,164.14,129596.0,164.96,165.11,163.93,164.14,129596.0
2023-08-11 15:00:00,164.07,164.16,162.71,163.11,203505.0,164.07,164.16,162.71,163.11,203505.0
2023-08-14 09:30:00,163.82,167.63,162.55,165.39,128490.0,163.82,167.63,162.55,165.39,128490.0
2023-08-14 10:00:00,165.45,166.19,165.19,165.84,121215.0,165.45,166.19,165.19,165.84,121215.0
2023-08-14 11:00:00,165.89,167.73,165.46,167.66,45962.0,165.89,167.73,165.46,167.66,45962.0
2023-08-14 12:00:00,167.72,167.98,166.54,167.5,64821.0,167.72,167.98,166.54,167.5,64821.0
2023-08-14 13:00:00,167.56,169.08,167.36,168.82,60072.0,167.56,169.08,167.36,168.82,60072.0
2023-08-14 14:00:00,168.68,168.82,167.6,168.3,64272.0,168.68,168.82,167.6,168.3,64272.0
2023-08-14 15:00:00,168.3,168.41,167.23,167.93,193376.0,168.3,168.41,167.23,167.93,193376.0
2023-08-15 09:30:00,167.16,171.91,167.16,169.17,183003.0,167.16,171.91,167.16,169.17,183003.0
2023-08-15 10:00:00,169.19,169.65,168.06,168.65,91672.0,169.19,169.65,168.06,168.65,91672.0
2023-08-15 11:00:00,168.71,170.03,167.67,169.27,82186.0,168.71,170.03,167.67,169.27,82186.0
2023-08-15 12:00:00,169.44,169.64,168.76,169.08,49417.0,169.44,169.64,168.76,169.08,49417.0
2023-08-15 13:00:00,169.0,169.9,168.82,169.74,71241.0,169.0,169.9,168.82,169.74,71241.0
2023-08-15 14:00:00,169.91,170.43,169.17,169.87,73039.0,169.91,170.43,169.17,169.87,73039.0
2023-08-15 15:00:00,169.95,169.95,168.92,169.44,221298.0,169.95,169.95,168.92,169.44,221298.0
2023-08-16 09:30:00,172.72,176.75,171.52,174.86,137607.0,172.72,176.75,171.52,174.86,137607.0
2023-08-16 10:00:00,174.74,175.01,172.37,172.88,125737.0,174.74,175.01,172.37,172.88,125737.0
2023-08-16 11:00:00,172.86,175.07,172.45,172.45,113701.0,172.86,175.07,172.45,172.45,113701.0
2023-08-16 12:00:00,172.4,172.78,171.61,172.59,110126.0,172.4,172.78,171.61,172.59,110126.0
2023-08-16 13:00:00,172.59,173.0,171.6,172.89,64748.0,172.59,173.0,171.6,172.89,64748.0
2023-08-16 14:00:00,172.9,173.92,171.75,173.84,141580.0,172.9,173.92,171.75,173.84,141580.0
2023-08-16 15:00:00,173.84,173.85,171.06,171.26,281757.0,173.84,173.85,171.06,171.26,281757.0
2023-08-17 09:30:00,171.05,173.53,171.05,173.34,26471.0,171.05,173.53,171.05,173.34,26471.0
2023-08-17 10:00:00,173.34,173.74,171.5,171.63,90243.0,173.34,173.74,171.5,171.63,90243.0
2023-08-17 11:00:00,171.71,172.16,171.09,172.11,54938.0,171.71,172.16,171.09,172.11,54938.0
2023-08-17 12:00:00,172.08,172.64,171.74,172.61,48401.0,172.08,172.64,171.74,172.61,48401.0
2023-08-17 13:00:00,172.64,172.66,171.71,171.92,83265.0,172.64,172.66,171.71,171.92,83265.0
2023-08-17 14:00:00,171.9,172.3,170.5,170.59,155464.0,171.9,172.3,170.5,170.59,155464.0
2023-08-17 15:00:00,170.5,171.09,169.25,169.8,199090.0,170.5,171.09,169.25,169.8,199090.0
2023-08-18 09:30:00,173.73,174.92,172.07,173.65,107349.0,173.73,174.92,172.07,173.65,107349.0
2023-08-18 10:00:00,173.72,173.81,172.05,172.89,163032.0,173.72,173.81,172.05,172.89,163032.0
2023-08-18 11:00:00,172.89,173.47,171.58,173.03,98416.0,172.89,173.47,171.58,173.03,98416.0
2023-08-18 12:00:00,173.03,173.43,172.61,172.87,55681.0,173.03,173.43,172.61,172.87,55681.0
2023-08-18 13:00:00,172.89,173.05,172.28,173.0,46289.0,172.89,173.05,172.28,173.0,46289.0
2023-08-18 14:00:00,172.99,173.94,172.43,173.12,99132.0,172.99,173.94,172.43,173.12,99132.0
2023-08-18 15:00:00,173.07,173.33,171.73,172.23,350528.0,173.07,173.33,171.73,172.23,350528.0
2023-08-21 09:30:00,170.1,173.25,170.07,173.09,39138.0,170.1,173.25,170.07,173.09,39138.0
2023-08-21 10:00:00,173.09,173.19,169.31,169.85,140888.0,173.09,173.19,169.31,169.85,140888.0
2023-08-21 11:00:00,169.92,170.18,168.51,168.9,75033.0,169.92,170.18,168.51,168.9,75033.0
2023-08-21 12:00:00,168.7,168.96,167.86,168.38,49776.0,168.7,168.96,167.86,168.38,49776.0
2023-08-21 13:00:00,168.37,170.62,168.29,170.26,53263.0,168.37,170.62,168.29,170.26,53263.0
2023-08-21 14:00:00,170.38,170.82,170.13,170.71,56611.0,170.38,170.82,170.13,170.71,56611.0
2023-08-21 15:00:00,170.76,171.16,170.46,170.75,160715.0,170.76,171.16,170.46,170.75,160715.0
2023-08-22 09:30:00,168.2,168.32,165.28,165.56,109919.0,168.2,168.32,165.28,165.56,109919.0
2023-08-22 10:00:00,165.55,167.35,164.54,166.91,140435.0,165.55,167.35,164.54,166.91,140435.0
2023-08-22 11:00:00,167.0,169.03,166.86,168.24,109757.0,167.0,169.03,166.86,168.24,109757.0
2023-08-22 12:00:00,168.22,168.44,166.15,166.49,61140.0,168.22,168.44,166.15,166.49,61140.0
2023-08-22 13:00:00,166.5,166.57,165.17,165.17,105183.0,166.5,166.57,165.17,165.17,105183.0
2023-08-22 14:00:00,165.13,165.46,163.52,163.71,156583.0,165.13,165.46,163.52,163.71,156583.0
2023-08-22 15:00:00,163.66,164.68,163.28,163.9,321943.0,163.66,164.68,163.28,163.9,321943.0
2023-08-23 09:30:00,163.05,164.98,161.64,164.68,92739.0,163.05,164.98,161.64,164.68,92739.0
2023-08-23 10:00:00,164.85,166.9,164.5,166.83,171462.0,164.85,166.9,164.5,166.83,171462.0
2023-08-23 11:00:00,166.98,168.03,166.79,167.54,134819.0,166.98,168.03,166.79,167.54,134819.0
2023-08-23 12:00:00,167.55,169.41,167.17,169.3,83723.0,167.55,169.41,167.17,169.3,83723.0
2023-08-23 13:00:00,169.29,170.68,168.98,169.12,160942.0,169.29,170.68,168.98,169.12,160942.0
2023-08-23 14:00:00,169.11,169.68,168.14,169.59,265629.0,169.11,169.68,168.14,169.59,265629.0
2023-08-23 15:00:00,169.63,170.24,167.67,169.9,558731.0,169.63,170.24,167.67,169.9,558731.0
2023-08-24 09:30:00,164.73,164.98,157.01,158.36,733358.0,164.73,164.98,157.01,158.36,733358.0
2023-08-24 10:00:00,158.15,158.63,151.85,155.79,987867.0,158.15,158.63,151.85,155.79,987867.0
2023-08-24 11:00:00,155.75,156.03,153.77,154.46,468820.0,155.75,156.03,153.77,154.46,468820.0
2023-08-24 12:00:00,154.53,156.26,153.24,153.72,312374.0,154.53,156.26,153.24,153.72,312374.0
2023-08-24 13:00:00,153.78,155.81,152.92,155.76,264157.0,153.78,155.81,152.92,155.76,264157.0
2023-08-24 14:00:00,155.71,157.5,155.48,157.0,402015.0,155.71,157.5,155.48,157.0,402015.0
2023-08-24 15:00:00,156.99,157.49,154.47,154.81,932476.0,156.99,157.49,154.47,154.81,932476.0
2023-08-25 09:30:00,155.77,159.87,155.5,156.42,121623.0,155.77,159.87,155.5,156.42,121623.0
2023-08-25 10:00:00,156.9,157.85,155.03,156.17,154829.0,156.9,157.85,155.03,156.17,154829.0
2023-08-25 11:00:00,156.07,157.5,155.05,156.47,132007.0,156.07,157.5,155.05,156.47,132007.0
2023-08-25 12:00:00,156.45,156.57,153.56,153.92,103694.0,156.45,156.57,153.56,153.92,103694.0
2023-08-25 13:00:00,153.92,154.09,152.85,153.5,109987.0,153.92,154.09,152.85,153.5,109987.0
2023-08-25 14:00:00,153.48,154.23,153.26,154.11,104682.0,153.48,154.23,153.26,154.11,104682.0
2023-08-25 15:00:00,154.2,155.37,154.1,154.26,499380.0,154.2,155.37,154.1,154.26,499380.0
2023-08-28 09:30:00,154.54,155.19,152.77,153.9,60102.0,154.54,155.19,152.77,153.9,60102.0
2023-08-28 10:00:00,153.9,154.09,152.48,152.83,79353.0,153.9,154.09,152.48,152.83,79353.0
2023-08-28 11:00:00,152.75,153.95,152.39,153.0,98927.0,152.75,153.95,152.39,153.0,98927.0
2023-08-28 12:00:00,152.99,154.09,152.55,153.34,67703.0,152.99,154.09,152.55,153.34,67703.0
2023-08-28 13:00:00,153.4,153.56,152.69,152.82,57919.0,153.4,153.56,152.69,152.82,57919.0
2023-08-28 14:00:00,152.84,153.59,152.51,153.1,85596.0,152.84,153.59,152.51,153.1,85596.0
2023-08-28 15:00:00,153.1,155.74,152.92,155.29,282037.0,153.1,155.74,152.92,155.29,282037.0
2023-08-29 09:30:00,154.71,156.35,154.71,155.47,32587.0,154.71,156.35,154.71,155.47,32587.0
2023-08-29 10:00:00,155.43,157.07,154.61,155.49,122669.0,155.43,157.07,154.61,155.49,122669.0
2023-08-29 11:00:00,155.47,156.8,155.39,156.47,70744.0,155.47,156.8,155.39,156.47,70744.0
2023-08-29 12:00:00,156.54,157.71,156.33,156.52,37454.0,156.54,157.71,156.33,156.52,37454.0
2023-08-29 13:00:00,156.44,156.94,156.16,156.27,40753.0,156.44,156.94,156.16,156.27,40753.0
2023-08-29 14:00:00,156.35,156.58,155.95,156.3,44260.0,156.35,156.58,155.95,156.3,44260.0
2023-08-29 15:00:00,156.19,157.37,155.91,157.23,301942.0,156.19,157.37,155.91,157.23,301942.0
2023-08-30 09:30:00,156.15,158.29,155.56,157.85,33995.0,156.15,158.29,155.56,157.85,33995.0
2023-08-30 10:00:00,158.11,159.29,157.44,159.05,88702.0,158.11,159.29,157.44,159.05,88702.0
2023-08-30 11:00:00,159.21,160.0,158.6,159.85,92555.0,159.21,160.0,158.6,159.85,92555.0
2023-08-30 12:00:00,159.88,160.8,159.69,160.17,154309.0,159.88,160.8,159.69,160.17,154309.0
2023-08-30 13:00:00,160.05,160.74,159.97,160.31,72690.0,160.05,160.74,159.97,160.31,72690.0
2023-08-30 14:00:00,160.27,161.28,159.77,160.94,71568.0,160.27,161.28,159.77,160.94,71568.0
2023-08-30 15:00:00,160.88,161.06,159.78,160.29,233002.0,160.88,161.06,159.78,160.29,233002.0
2023-08-31 09:30:00,160.15,160.73,158.5,159.78,103985.0,160.15,160.73,158.5,159.78,103985.0
2023-08-31 10:00:00,159.72,162.23,159.42,161.72,199025.0,159.72,162.23,159.42,161.72,199025.0
2023-08-31 11:00:00,161.75,163.17,161.67,162.55,78147.0,161.75,163.17,161.67,162.55,78147.0
2023-08-31 12:00:00,162.52,163.55,162.52,163.12,58098.0,162.52,163.55,162.52,163.12,58098.0
2023-08-31 13:00:00,163.09,163.76,162.82,162.96,92847.0,163.09,163.76,162.82,162.96,92847.0
2023-08-31 14:00:00,162.93,163.07,161.62,162.18,74154.0,162.93,163.07,161.62,162.18,74154.0
2023-08-31 15:00:00,162.18,162.94,161.92,162.31,279404.0,162.18,162.94,161.92,162.31,279404.0
2023-09-01 09:30:00,163.23,164.93,162.6,163.21,24674.0,163.23,164.93,162.6,163.21,24674.0
2023-09-01 10:00:00,162.99,163.6,162.54,162.97,53619.0,162.99,163.6,162.54,162.97,53619.0
2023-09-01 11:00:00,162.97,163.22,161.23,161.55,78743.0,162.97,163.22,161.23,161.55,78743.0
2023-09-01 12:00:00,161.54,162.08,161.12,161.39,52993.0,161.54,162.08,161.12,161.39,52993.0
2023-09-01 13:00:00,161.38,161.88,160.87,161.78,55835.0,161.38,161.88,160.87,161.78,55835.0
2023-09-01 14:00:00,161.86,162.35,161.75,162.0,37042.0,161.86,162.35,161.75,162.0,37042.0
2023-09-01 15:00:00,162.02,162.64,161.92,162.49,147557.0,162.02,162.64,161.92,162.49,147557.0
2023-09-05 09:30:00,161.86,164.26,160.63,164.11,57031.0,161.86,164.26,160.63,164.11,57031.0
2023-09-05 10:00:00,164.29,165.83,163.44,165.82,90544.0,164.29,165.83,163.44,165.82,90544.0
2023-09-05 11:00:00,165.94,166.94,163.27,163.29,69702.0,165.94,166.94,163.27,163.29,69702.0
2023-09-05 12:00:00,163.27,164.22,162.8,163.55,34937.0,163.27,164.22,162.8,163.55,34937.0
2023-09-05 13:00:00,163.59,163.59,162.02,162.37,32087.0,163.59,163.59,162.02,162.37,32087.0
2023-09-05 14:00:00,162.38,162.71,161.9,162.53,66864.0,162.38,162.71,161.9,162.53,66864.0
2023-09-05 15:00:00,162.51,162.68,161.57,161.62,133866.0,162.51,162.68,161.57,161.62,133866.0
2023-09-06 09:30:00,160.84,162.48,159.98,160.44,33608.0,160.84,162.48,159.98,160.44,33608.0
2023-09-06 10:00:00,160.23,160.24,157.27,157.85,118574.0,160.23,160.24,157.27,157.85,118574.0
2023-09-06 11:00:00,157.74,158.01,156.0,157.11,83353.0,157.74,158.01,156.0,157.11,83353.0
2023-09-06 12:00:00,157.11,157.28,156.51,157.18,52543.0,157.11,157.28,156.51,157.18,52543.0
2023-09-06 13:00:00,157.18,158.62,157.17,158.51,60990.0,157.18,158.62,157.17,158.51,60990.0
2023-09-06 14:00:00,158.47,160.89,158.42,160.75,71764.0,158.47,160.89,158.42,160.75,71764.0
2023-09-06 15:00:00,160.79,161.54,160.36,160.64,146110.0,160.79,161.54,160.36,160.64,146110.0
2023-09-07 09:30:00,159.2,159.8,157.16,157.38,28936.0,159.2,159.8,157.16,157.38,28936.0
2023-09-07 10:00:00,157.38,157.38,155.78,156.84,47325.0,157.38,157.38,155.78,156.84,47325.0
2023-09-07 11:00:00,156.89,157.48,156.64,157.19,28034.0,156.89,157.48,156.64,157.19,28034.0
2023-09-07 12:00:00,157.22,158.93,157.09,157.98,55088.0,157.22,158.93,157.09,157.98,55088.0
2023-09-07 13:00:00,157.98,158.18,157.43,157.82,26080.0,157.98,158.18,157.43,157.82,26080.0
2023-09-07 14:00:00,157.82,158.01,155.82,156.81,83114.0,157.82,158.01,155.82,156.81,83114.0
2023-09-07 15:00:00,156.89,157.36,155.34,155.42,252628.0,156.89,157.36,155.34,155.42,252628.0
2023-09-08 09:30:00,155.49,157.55,153.69,153.72,58199.0,155.49,157.55,153.69,153.72,58199.0
2023-09-08 10:00:00,154.03,156.65,154.03,156.45,72531.0,154.03,156.65,154.03,156.45,72531.0
2023-09-08 11:00:00,156.23,156.63,155.16,155.93,27119.0,156.23,156.63,155.16,155.93,27119.0
2023-09-08 12:00:00,155.87,156.21,155.13,155.77,33205.0,155.87,156.21,155.13,155.77,33205.0
2023-09-08 13:00:00,155.8,155.84,154.72,155.54,41416.0,155.8,155.84,154.72,155.54,41416.0
2023-09-08 14:00:00,155.54,155.68,154.78,155.47,41376.0,155.54,155.68,154.78,155.47,41376.0
2023-09-08 15:00:00,155.47,156.4,155.08,156.13,218966.0,155.47,156.4,155.08,156.13,218966.0
2023-09-11 09:30:00,156.16,157.9,154.9,154.91,63739.0,156.16,157.9,154.9,154.91,63739.0
2023-09-11 10:00:00,154.78,156.43,154.76,155.08,79161.0,154.78,156.43,154.76,155.08,79161.0
2023-09-11 11:00:00,155.15,155.26,153.95,155.07,46660.0,155.15,155.26,153.95,155.07,46660.0
2023-09-11 12:00:00,155.07,155.74,154.53,155.38,46059.0,155.07,155.74,154.53,155.38,46059.0
2023-09-11 13:00:00,155.47,156.27,155.13,156.19,58643.0,155.47,156.27,155.13,156.19,58643.0
2023-09-11 14:00:00,156.19,156.22,155.34,155.69,63387.0,156.19,156.22,155.34,155.69,63387.0
2023-09-11 15:00:00,155.64,155.98,154.03,154.11,253803.0,155.64,155.98,154.03,154.11,253803.0
2023-09-12 09:30:00,155.02,155.53,154.07,154.8,51357.0,155.02,155.53,154.07,154.8,51357.0
2023-09-12 10:00:00,154.88,154.94,152.76,152.94,98729.0,154.88,154.94,152.76,152.94,98729.0
2023-09-12 11:00:00,153.0,153.41,152.47,152.84,59642.0,153.0,153.41,152.47,152.84,59642.0
2023-09-12 12:00:00,152.92,153.27,152.86,152.94,44359.0,152.92,153.27,152.86,152.94,44359.0
2023-09-12 13:00:00,152.99,154.16,152.99,153.86,77230.0,152.99,154.16,152.99,153.86,77230.0
2023-09-12 14:00:00,153.83,153.92,153.19,153.32,74223.0,153.83,153.92,153.19,153.32,74223.0
2023-09-12 15:00:00,153.25,153.25,152.36,152.55,139364.0,153.25,153.25,152.36,152.55,139364.0
2023-09-13 09:30:00,152.49,152.54,150.58,150.77,115931.0,152.49,152.54,150.58,150.77,115931.0
2023-09-13 10:00:00,150.92,151.26,148.06,148.93,112398.0,150.92,151.26,148.06,148.93,112398.0
2023-09-13 11:00:00,148.93,150.12,148.48,149.15,86996.0,148.93,150.12,148.48,149.15,86996.0
2023-09-13 12:00:00,149.08,149.37,148.79,148.8,46836.0,149.08,149.37,148.79,148.8,46836.0
2023-09-13 13:00:00,148.89,149.76,148.13,149.03,120219.0,148.89,149.76,148.13,149.03,120219.0
2023-09-13 14:00:00,149.08,149.09,147.54,147.59,90672.0,149.08,149.09,147.54,147.59,90672.0
2023-09-13 15:00:00,147.59,148.37,146.47,147.8,367809.0,147.59,148.37,146.47,147.8,367809.0
2023-09-14 09:30:00,148.55,150.91,148.55,150.06,61487.0,148.55,150.91,148.55,150.06,61487.0
2023-09-14 10:00:00,150.05,150.05,148.8,149.53,60506.0,150.05,150.05,148.8,149.53,60506.0
2023-09-14 11:00:00,149.51,149.54,148.97,149.26,61746.0,149.51,149.54,148.97,149.26,61746.0
2023-09-14 12:00:00,149.26,150.22,148.6,149.84,90122.0,149.26,150.22,148.6,149.84,90122.0
2023-09-14 13:00:00,149.8,150.5,149.6,149.88,58970.0,149.8,150.5,149.6,149.88,58970.0
2023-09-14 14:00:00,149.88,149.95,149.42,149.87,63556.0,149.88,149.95,149.42,149.87,63556.0
2023-09-14 15:00:00,149.87,150.82,149.8,150.67,232320.0,149.87,150.82,149.8,150.67,232320.0
2023-09-15 09:30:00,149.4,150.15,148.09,148.57,33499.0,149.4,150.15,148.09,148.57,33499.0
2023-09-15 10:00:00,148.78,149.01,147.82,148.4,84954.0,148.78,149.01,147.82,148.4,84954.0
2023-09-15 11:00:00,148.32,148.91,148.02,148.24,73263.0,148.32,148.91,148.02,148.24,73263.0
2023-09-15 12:00:00,148.25,149.31,148.02,148.71,46748.0,148.25,149.31,148.02,148.71,46748.0
2023-09-15 13:00:00,148.65,148.65,147.71,148.25,45328.0,148.65,148.65,147.71,148.25,45328.0
2023-09-15 14:00:00,148.22,148.39,147.24,147.38,44411.0,148.22,148.39,147.24,147.38,44411.0
2023-09-15 15:00:00,147.38,148.07,146.58,147.78,243356.0,147.38,148.07,146.58,147.78,243356.0
2023-09-18 09:30:00,146.69,146.75,144.09,144.35,24337.0,146.69,146.75,144.09,144.35,24337.0
2023-09-18 10:00:00,144.24,144.31,141.11,141.98,170919.0,144.24,144.31,141.11,141.98,170919.0
2023-09-18 11:00:00,142.1,143.37,141.28,141.37,132772.0,142.1,143.37,141.28,141.37,132772.0
2023-09-18 12:00:00,141.41,142.48,141.18,141.51,93347.0,141.41,142.48,141.18,141.51,93347.0
2023-09-18 13:00:00,141.53,141.76,140.82,141.11,73973.0,141.53,141.76,140.82,141.11,73973.0
2023-09-18 14:00:00,141.06,141.13,139.36,140.29,147517.0,141.06,141.13,139.36,140.29,147517.0
2023-09-18 15:00:00,140.37,140.6,139.39,139.47,423215.0,140.37,140.6,139.39,139.47,423215.0
2023-09-19 09:30:00,139.3,140.25,138.56,138.74,63663.0,139.3,140.25,138.56,138.74,63663.0
2023-09-19 10:00:00,138.73,139.87,138.27,138.85,185450.0,138.73,139.87,138.27,138.85,185450.0
2023-09-19 11:00:00,138.81,140.63,138.5,139.94,179494.0,138.81,140.63,138.5,139.94,179494.0
2023-09-19 12:00:00,139.94,140.86,139.78,140.42,101427.0,139.94,140.86,139.78,140.42,101427.0
2023-09-19 13:00:00,140.39,142.04,140.35,141.6,134382.0,140.39,142.04,140.35,141.6,134382.0
2023-09-19 14:00:00,141.61,142.55,141.54,142.24,278051.0,141.61,142.55,141.54,142.24,278051.0
2023-09-19 15:00:00,142.22,143.52,142.21,143.16,306891.0,142.22,143.52,142.21,143.16,306891.0
2023-09-20 09:30:00,142.83,144.74,142.39,143.16,23438.0,142.83,144.74,142.39,143.16,23438.0
2023-09-20 10:00:00,143.31,144.39,142.97,143.59,73901.0,143.31,144.39,142.97,143.59,73901.0
2023-09-20 11:00:00,143.6,144.56,143.11,144.47,138192.0,143.6,144.56,143.11,144.47,138192.0
2023-09-20 12:00:00,144.51,144.79,143.8,144.78,65658.0,144.51,144.79,143.8,144.78,65658.0
2023-09-20 13:00:00,144.78,145.14,143.98,144.47,43887.0,144.78,145.14,143.98,144.47,43887.0
2023-09-20 14:00:00,144.34,145.0,143.81,144.19,71600.0,144.34,145.0,143.81,144.19,71600.0
2023-09-20 15:00:00,144.13,144.26,142.58,142.75,342072.0,144.13,144.26,142.58,142.75,342072.0
2023-09-21 09:30:00,141.81,143.01,141.02,141.03,14753.0,141.81,143.01,141.02,141.03,14753.0
2023-09-21 10:00:00,141.15,141.26,140.0,140.0,43772.0,141.15,141.26,140.0,140.0,43772.0
2023-09-21 11:00:00,139.89,139.89,138.96,139.24,25689.0,139.89,139.89,138.96,139.24,25689.0
2023-09-21 12:00:00,139.26,139.72,138.04,138.34,36591.0,139.26,139.72,138.04,138.34,36591.0
2023-09-21 13:00:00,138.42,139.63,138.36,139.47,24321.0,138.42,139.63,138.36,139.47,24321.0
2023-09-21 14:00:00,139.55,140.26,138.87,139.25,45041.0,139.55,140.26,138.87,139.25,45041.0
2023-09-21 15:00:00,139.29,139.61,138.44,138.58,130066.0,139.29,139.61,138.44,138.58,130066.0
2023-09-22 09:30:00,139.36,139.8,137.74,138.01,18867.0,139.36,139.8,137.74,138.01,18867.0
2023-09-22 10:00:00,138.14,138.17,136.88,137.62,51264.0,138.14,138.17,136.88,137.62,51264.0
2023-09-22 11:00:00,137.71,138.03,137.1,137.28,32891.0,137.71,138.03,137.1,137.28,32891.0
2023-09-22 12:00:00,137.33,137.82,137.28,137.39,24138.0,137.33,137.82,137.28,137.39,24138.0
2023-09-22 13:00:00,137.3,137.65,136.83,137.09,36443.0,137.3,137.65,136.83,137.09,36443.0
2023-09-22 14:00:00,137.08,137.23,136.44,136.87,35836.0,137.08,137.23,136.44,136.87,35836.0
2023-09-22 15:00:00,136.9,137.65,136.49,136.86,142678.0,136.9,137.65,136.49,136.86,142678.0
2023-09-25 09:30:00,135.53,135.98,134.76,135.42,31714.0,135.53,135.98,134.76,135.42,31714.0
2023-09-25 10:00:00,135.41,135.46,134.15,134.2,105045.0,135.41,135.46,134.15,134.2,105045.0
2023-09-25 11:00:00,134.21,135.28,134.18,135.1,72695.0,134.21,135.28,134.18,135.1,72695.0
2023-09-25 12:00:00,135.06,135.83,134.93,135.13,83963.0,135.06,135.83,134.93,135.13,83963.0
2023-09-25 13:00:00,135.15,135.28,134.55,134.79,101304.0,135.15,135.28,134.55,134.79,101304.0
2023-09-25 14:00:00,134.79,134.86,134.3,134.32,77209.0,134.79,134.86,134.3,134.32,77209.0
2023-09-25 15:00:00,134.3,134.71,133.9,134.19,380229.0,134.3,134.71,133.9,134.19,380229.0
2023-09-26 09:30:00,133.45,134.28,132.74,132.78,89744.0,133.45,134.28,132.74,132.78,89744.0
2023-09-26 10:00:00,132.83,134.33,132.83,133.62,102178.0,132.83,134.33,132.83,133.62,102178.0
2023-09-26 11:00:00,133.62,133.83,133.07,133.3,72437.0,133.62,133.83,133.07,133.3,72437.0
2023-09-26 12:00:00,133.31,134.05,133.23,133.73,165027.0,133.31,134.05,133.23,133.73,165027.0
2023-09-26 13:00:00,133.76,134.31,133.45,133.91,137962.0,133.76,134.31,133.45,133.91,137962.0
2023-09-26 14:00:00,133.92,133.92,132.94,133.37,104325.0,133.92,133.92,132.94,133.37,104325.0
2023-09-26 15:00:00,133.36,133.4,132.2,132.41,421258.0,133.36,133.4,132.2,132.41,421258.0
2023-09-27 09:30:00,130.31,132.37,130.11,132.08,192751.0,130.31,132.37,130.11,132.08,192751.0
2023-09-27 10:00:00,132.08,132.97,131.57,132.29,110043.0,132.08,132.97,131.57,132.29,110043.0
2023-09-27 11:00:00,132.24,132.85,131.67,131.9,63979.0,132.24,132.85,131.67,131.9,63979.0
2023-09-27 12:00:00,131.86,132.08,131.0,131.59,63764.0,131.86,132.08,131.0,131.59,63764.0
2023-09-27 13:00:00,131.65,131.88,130.9,131.33,67964.0,131.65,131.88,130.9,131.33,67964.0
2023-09-27 14:00:00,131.3,132.35,130.91,131.77,59978.0,131.3,132.35,130.91,131.77,59978.0
2023-09-27 15:00:00,131.77,132.4,130.97,131.25,237511.0,131.77,132.4,130.97,131.25,237511.0
2023-09-28 09:30:00,131.63,132.41,130.56,131.61,55339.0,131.63,132.41,130.56,131.61,55339.0
2023-09-28 10:00:00,131.56,132.49,130.19,132.38,59476.0,131.56,132.49,130.19,132.38,59476.0
2023-09-28 11:00:00,132.4,133.88,132.29,133.59,61407.0,132.4,133.88,132.29,133.59,61407.0
2023-09-28 12:00:00,133.62,134.38,133.34,134.31,85757.0,133.62,134.38,133.34,134.31,85757.0
2023-09-28 13:00:00,134.35,134.55,133.2,133.59,56848.0,134.35,134.55,133.2,133.59,56848.0
2023-09-28 14:00:00,133.63,133.92,133.24,133.7,100190.0,133.63,133.92,133.24,133.7,100190.0
2023-09-28 15:00:00,133.71,134.54,133.49,134.27,289514.0,133.71,134.54,133.49,134.27,289514.0
2023-09-29 09:30:00,136.12,137.96,136.12,137.46,47064.0,136.12,137.96,136.12,137.46,47064.0
2023-09-29 10:00:00,137.3,137.61,135.87,136.27,64075.0,137.3,137.61,135.87,136.27,64075.0
2023-09-29 11:00:00,136.23,136.39,135.78,136.02,59566.0,136.23,136.39,135.78,136.02,59566.0
2023-09-29 12:00:00,136.04,136.83,135.85,135.89,36045.0,136.04,136.83,135.85,135.89,36045.0
2023-09-29 13:00:00,135.87,136.02,135.09,135.33,41707.0,135.87,136.02,135.09,135.33,41707.0
2023-09-29 14:00:00,135.33,136.0,135.0,135.93,47800.0,135.33,136.0,135.0,135.93,47800.0
2023-09-29 15:00:00,135.99,136.19,135.0,135.3,157992.0,135.99,136.19,135.0,135.3,157992.0
2023-10-02 09:30:00,134.88,134.88,133.16,133.94,57753.0,134.88,134.88,133.16,133.94,57753.0
2023-10-02 10:00:00,133.81,135.04,132.81,132.94,72613.0,133.81,135.04,132.81,132.94,72613.0
2023-10-02 11:00:00,132.95,133.92,132.95,133.21,43943.0,132.95,133.92,132.95,133.21,43943.0
2023-10-02 12:00:00,133.24,133.49,132.69,133.08,37439.0,133.24,133.49,132.69,133.08,37439.0
2023-10-02 13:00:00,133.12,133.54,132.79,132.86,26940.0,133.12,133.54,132.79,132.86,26940.0
2023-10-02 14:00:00,132.79,133.33,132.32,132.42,28120.0,132.79,133.33,132.32,132.42,28120.0
2023-10-02 15:00:00,132.38,132.73,132.03,132.31,191029.0,132.38,132.73,132.03,132.31,191029.0
2023-10-03 09:30:00,131.17,131.74,130.51,131.24,31601.0,131.17,131.74,130.51,131.24,31601.0
2023-10-03 10:00:00,131.09,131.09,129.23,130.12,77126.0,131.09,131.09,129.23,130.12,77126.0
2023-10-03 11:00:00,130.03,130.42,129.31,129.63,38512.0,130.03,130.42,129.31,129.63,38512.0
2023-10-03 12:00:00,129.64,129.93,129.14,129.48,55234.0,129.64,129.93,129.14,129.48,55234.0
2023-10-03 13:00:00,129.55,129.74,128.86,128.87,26712.0,129.55,129.74,128.86,128.87,26712.0
2023-10-03 14:00:00,128.92,128.99,128.14,128.51,62811.0,128.92,128.99,128.14,128.51,62811.0
2023-10-03 15:00:00,128.46,129.0,127.74,128.91,212395.0,128.46,129.0,127.74,128.91,212395.0
2023-10-04 09:30:00,128.95,129.5,128.22,128.77,18687.0,128.95,129.5,128.22,128.77,18687.0
2023-10-04 10:00:00,128.78,129.01,126.16,126.18,56503.0,128.78,129.01,126.16,126.18,56503.0
2023-10-04 11:00:00,126.12,127.05,126.09,126.6,36388.0,126.12,127.05,126.09,126.6,36388.0
2023-10-04 12:00:00,126.61,126.95,126.37,126.64,30069.0,126.61,126.95,126.37,126.64,30069.0
2023-10-04 13:00:00,126.72,126.72,125.81,125.95,35635.0,126.72,126.72,125.81,125.95,35635.0
2023-10-04 14:00:00,125.94,126.35,125.76,126.27,38562.0,125.94,126.35,125.76,126.27,38562.0
2023-10-04 15:00:00,126.26,127.18,126.23,127.04,210969.0,126.26,127.18,126.23,127.04,210969.0
2023-10-05 09:30:00,126.82,126.82,123.43,124.42,54292.0,126.82,126.82,123.43,124.42,54292.0
2023-10-05 10:00:00,124.42,124.94,122.58,122.69,148344.0,124.42,124.94,122.58,122.69,148344.0
2023-10-05 11:00:00,122.66,123.04,121.95,122.43,95442.0,122.66,123.04,121.95,122.43,95442.0
2023-10-05 12:00:00,122.43,122.47,121.66,122.09,98685.0,122.43,122.47,121.66,122.09,98685.0
2023-10-05 13:00:00,122.09,122.17,121.37,121.48,113219.0,122.09,122.17,121.37,121.48,113219.0
2023-10-05 14:00:00,121.48,122.23,121.44,122.02,145346.0,121.48,122.23,121.44,122.02,145346.0
2023-10-05 15:00:00,122.07,122.43,121.12,121.2,434142.0,122.07,122.43,121.12,121.2,434142.0
2023-10-06 09:30:00,121.2,121.58,119.95,120.14,57268.0,121.2,121.58,119.95,120.14,57268.0
2023-10-06 10:00:00,120.01,120.22,118.69,119.34,60540.0,120.01,120.22,118.69,119.34,60540.0
2023-10-06 11:00:00,119.44,122.57,119.4,122.44,95263.0,119.44,122.57,119.4,122.44,95263.0
2023-10-06 12:00:00,122.46,122.97,121.76,122.79,84719.0,122.46,122.97,121.76,122.79,84719.0
2023-10-06 13:00:00,122.86,124.09,122.79,124.09,57913.0,122.86,124.09,122.79,124.09,57913.0
2023-10-06 14:00:00,124.01,124.87,123.76,124.62,78255.0,124.01,124.87,123.76,124.62,78255.0
2023-10-06 15:00:00,124.71,124.78,123.42,123.47,241025.0,124.71,124.78,123.42,123.47,241025.0
2023-10-09 09:30:00,121.09,123.1,119.52,120.2,52168.0,121.09,123.1,119.52,120.2,52168.0
2023-10-09 10:00:00,120.26,120.49,118.77,118.88,51745.0,120.26,120.49,118.77,118.88,51745.0
2023-10-09 11:00:00,118.89,120.54,118.89,120.3,48321.0,118.89,120.54,118.89,120.3,48321.0
2023-10-09 12:00:00,120.37,120.75,119.78,120.05,46100.0,120.37,120.75,119.78,120.05,46100.0
2023-10-09 13:00:00,119.98,120.98,119.74,120.71,56347.0,119.98,120.98,119.74,120.71,56347.0
2023-10-09 14:00:00,120.75,122.42,120.74,121.85,82360.0,120.75,122.42,120.74,121.85,82360.0
2023-10-09 15:00:00,121.84,121.89,121.03,121.35,148722.0,121.84,121.89,121.03,121.35,148722.0
2023-10-10 09:30:00,121.26,123.13,119.57,123.11,22626.0,121.26,123.13,119.57,123.11,22626.0
2023-10-10 10:00:00,122.98,124.25,122.72,123.21,47055.0,122.98,124.25,122.72,123.21,47055.0
2023-10-10 11:00:00,123.18,124.47,123.01,124.28,61017.0,123.18,124.47,123.01,124.28,61017.0
2023-10-10 12:00:00,124.23,124.95,124.13,124.13,68649.0,124.23,124.95,124.13,124.13,68649.0
2023-10-10 13:00:00,124.11,124.4,123.7,123.77,28593.0,124.11,124.4,123.7,123.77,28593.0
2023-10-10 14:00:00,123.75,124.08,122.95,123.89,88419.0,123.75,124.08,122.95,123.89,88419.0
2023-10-10 15:00:00,123.96,124.37,123.6,123.71,214594.0,123.96,124.37,123.6,123.71,214594.0
2023-10-11 09:30:00,123.51,124.18,122.34,122.88,17058.0,123.51,124.18,122.34,122.88,17058.0
2023-10-11 10:00:00,122.73,123.65,121.56,122.5,71743.0,122.73,123.65,121.56,122.5,71743.0
2023-10-11 11:00:00,122.34,122.94,122.17,122.68,60590.0,122.34,122.94,122.17,122.68,60590.0
2023-10-11 12:00:00,122.68,123.18,122.14,122.69,43043.0,122.68,123.18,122.14,122.69,43043.0
2023-10-11 13:00:00,122.68,123.03,122.39,122.68,38637.0,122.68,123.03,122.39,122.68,38637.0
2023-10-11 14:00:00,122.83,123.79,122.61,123.26,35811.0,122.83,123.79,122.61,123.26,35811.0
2023-10-11 15:00:00,123.26,123.65,122.86,123.61,148510.0,123.26,123.65,122.86,123.61,148510.0
2023-10-12 09:30:00,123.72,123.73,121.37,121.66,12863.0,123.72,123.73,121.37,121.66,12863.0
2023-10-12 10:00:00,121.66,122.39,120.12,120.76,75007.0,121.66,122.39,120.12,120.76,75007.0
2023-10-12 11:00:00,120.69,121.36,120.23,120.88,55044.0,120.69,121.36,120.23,120.88,55044.0
2023-10-12 12:00:00,120.93,121.22,120.55,120.66,45545.0,120.93,121.22,120.55,120.66,45545.0
2023-10-12 13:00:00,120.73,120.76,119.35,119.35,53444.0,120.73,120.76,119.35,119.35,53444.0
2023-10-12 14:00:00,119.47,119.81,119.0,119.31,51817.0,119.47,119.81,119.0,119.31,51817.0
2023-10-12 15:00:00,119.38,120.4,119.38,119.76,230352.0,119.38,120.4,119.38,119.76,230352.0
2023-10-13 09:30:00,118.77,119.17,117.08,118.19,119505.0,118.77,119.17,117.08,118.19,119505.0
2023-10-13 10:00:00,118.07,118.23,116.87,117.66,164018.0,118.07,118.23,116.87,117.66,164018.0
2023-10-13 11:00:00,117.62,117.62,116.19,116.26,151470.0,117.62,117.62,116.19,116.26,151470.0
2023-10-13 12:00:00,116.3,117.0,116.09,116.55,79194.0,116.3,117.0,116.09,116.55,79194.0
2023-10-13 13:00:00,116.55,117.0,116.1,116.77,62203.0,116.55,117.0,116.1,116.77,62203.0
2023-10-13 14:00:00,116.79,116.97,115.8,115.95,99280.0,116.79,116.97,115.8,115.95,99280.0
2023-10-13 15:00:00,115.98,116.52,115.66,116.31,350924.0,115.98,116.52,115.66,116.31,350924.0
2023-10-16 09:30:00,118.37,121.74,118.26,121.37,35849.0,118.37,121.74,118.26,121.37,35849.0
2023-10-16 10:00:00,121.27,122.75,120.6,122.64,114823.0,121.27,122.75,120.6,122.64,114823.0
2023-10-16 11:00:00,122.74,123.94,122.5,123.93,126680.0,122.74,123.94,122.5,123.93,126680.0
2023-10-16 12:00:00,123.84,124.77,123.81,124.53,106967.0,123.84,124.77,123.81,124.53,106967.0
2023-10-16 13:00:00,124.6,124.78,123.61,124.11,145324.0,124.6,124.78,123.61,124.11,145324.0
2023-10-16 14:00:00,124.09,124.13,122.94,123.69,77402.0,124.09,124.13,122.94,123.69,77402.0
2023-10-16 15:00:00,123.69,123.84,122.97,123.21,363445.0,123.69,123.84,122.97,123.21,363445.0
2023-10-17 09:30:00,122.52,125.54,122.52,125.15,39987.0,122.52,125.54,122.52,125.15,39987.0
2023-10-17 10:00:00,125.29,127.35,125.15,125.87,103416.0,125.29,127.35,125.15,125.87,103416.0
2023-10-17 11:00:00,125.88,127.09,125.61,126.77,102524.0,125.88,127.09,125.61,126.77,102524.0
2023-10-17 12:00:00,126.81,127.17,126.4,126.68,83708.0,126.81,127.17,126.4,126.68,83708.0
2023-10-17 13:00:00,126.64,127.0,125.7,125.85,75601.0,126.64,127.0,125.7,125.85,75601.0
2023-10-17 14:00:00,125.84,126.78,125.77,126.16,70474.0,125.84,126.78,125.77,126.16,70474.0
2023-10-17 15:00:00,126.15,126.46,125.59,125.95,278497.0,126.15,126.46,125.59,125.95,278497.0
2023-10-18 09:30:00,125.09,125.7,122.7,123.23,27215.0,125.09,125.7,122.7,123.23,27215.0
2023-10-18 10:00:00,123.15,125.16,123.09,124.33,65482.0,123.15,125.16,123.09,124.33,65482.0
2023-10-18 11:00:00,124.32,124.9,124.17,124.5,43883.0,124.32,124.9,124.17,124.5,43883.0
2023-10-18 12:00:00,124.53,124.88,123.62,123.79,59111.0,124.53,124.88,123.62,123.79,59111.0
2023-10-18 13:00:00,123.79,124.77,123.58,124.62,40754.0,123.79,124.77,123.58,124.62,40754.0
2023-10-18 14:00:00,124.63,124.82,124.08,124.34,62696.0,124.63,124.82,124.08,124.34,62696.0
2023-10-18 15:00:00,124.3,124.55,123.27,123.4,255959.0,124.3,124.55,123.27,123.4,255959.0
2023-10-19 09:30:00,123.12,123.12,119.91,120.29,127092.0,123.12,123.12,119.91,120.29,127092.0
2023-10-19 10:00:00,120.15,121.51,119.33,120.8,190623.0,120.15,121.51,119.33,120.8,190623.0
2023-10-19 11:00:00,120.81,122.47,120.79,122.18,100461.0,120.81,122.47,120.79,122.18,100461.0
2023-10-19 12:00:00,122.18,123.5,121.46,121.98,175140.0,122.18,123.5,121.46,121.98,175140.0
2023-10-19 13:00:00,122.01,122.59,121.1,121.23,179286.0,122.01,122.59,121.1,121.23,179286.0
2023-10-19 14:00:00,121.17,121.44,120.02,120.34,172160.0,121.17,121.44,120.02,120.34,172160.0
2023-10-19 15:00:00,120.3,120.85,120.03,120.59,529462.0,120.3,120.85,120.03,120.59,529462.0
2023-10-20 09:30:00,120.53,121.51,119.92,120.08,40400.0,120.53,121.51,119.92,120.08,40400.0
2023-10-20 10:00:00,120.04,121.21,119.78,121.13,90436.0,120.04,121.21,119.78,121.13,90436.0
2023-10-20 11:00:00,121.14,122.1,120.63,122.01,153627.0,121.14,122.1,120.63,122.01,153627.0
2023-10-20 12:00:00,122.02,122.16,121.44,121.75,54990.0,122.02,122.16,121.44,121.75,54990.0
2023-10-20 13:00:00,121.75,122.05,121.17,121.65,57094.0,121.75,122.05,121.17,121.65,57094.0
2023-10-20 14:00:00,121.67,121.76,121.23,121.43,50560.0,121.67,121.76,121.23,121.43,50560.0
2023-10-20 15:00:00,121.43,122.58,121.43,122.2,312291.0,121.43,122.58,121.43,122.2,312291.0
2023-10-23 09:30:00,120.34,121.57,116.03,118.16,106167.0,120.34,121.57,116.03,118.16,106167.0
2023-10-23 10:00:00,117.89,118.89,116.98,118.74,147072.0,117.89,118.89,116.98,118.74,147072.0
2023-10-23 11:00:00,118.65,118.94,117.74,118.67,51005.0,118.65,118.94,117.74,118.67,51005.0
2023-10-23 12:00:00,118.68,120.19,118.38,120.19,36118.0,118.68,120.19,118.38,120.19,36118.0
2023-10-23 13:00:00,120.22,120.34,119.35,119.85,56361.0,120.22,120.34,119.35,119.85,56361.0
2023-10-23 14:00:00,119.77,119.98,119.26,119.32,45525.0,119.77,119.98,119.26,119.32,45525.0
2023-10-23 15:00:00,119.44,119.44,117.9,118.18,204414.0,119.44,119.44,117.9,118.18,204414.0
2023-10-24 09:30:00,119.23,120.81,118.64,120.81,28163.0,119.23,120.81,118.64,120.81,28163.0
2023-10-24 10:00:00,120.67,121.64,120.17,121.26,65256.0,120.67,121.64,120.17,121.26,65256.0
2023-10-24 11:00:00,121.24,121.5,119.72,120.07,99405.0,121.24,121.5,119.72,120.07,99405.0
2023-10-24 12:00:00,120.07,120.38,119.2,119.34,58152.0,120.07,120.38,119.2,119.34,58152.0
2023-10-24 13:00:00,119.28,119.8,119.12,119.76,40306.0,119.28,119.8,119.12,119.76,40306.0
2023-10-24 14:00:00,119.77,120.67,119.77,120.42,90761.0,119.77,120.67,119.77,120.42,90761.0
2023-10-24 15:00:00,120.54,120.56,119.99,120.16,221675.0,120.54,120.56,119.99,120.16,221675.0
2023-10-25 09:30:00,117.7,119.08,117.51,118.28,29608.0,117.7,119.08,117.51,118.28,29608.0
2023-10-25 10:00:00,118.21,119.16,117.95,119.15,32166.0,118.21,119.16,117.95,119.15,32166.0
2023-10-25 11:00:00,119.34,120.84,119.34,120.19,48381.0,119.34,120.84,119.34,120.19,48381.0
2023-10-25 12:00:00,120.17,120.93,120.12,120.7,88949.0,120.17,120.93,120.12,120.7,88949.0
2023-10-25 13:00:00,120.66,120.78,119.94,119.94,49794.0,120.66,120.78,119.94,119.94,49794.0
2023-10-25 14:00:00,119.94,120.35,119.89,120.05,31165.0,119.94,120.35,119.89,120.05,31165.0
2023-10-25 15:00:00,120.11,120.43,119.84,120.08,126896.0,120.11,120.43,119.84,120.08,126896.0
2023-10-26 09:30:00,120.65,120.99,117.75,117.95,34661.0,120.65,120.99,117.75,117.95,34661.0
2023-10-26 10:00:00,118.16,119.04,117.82,119.0,79709.0,118.16,119.04,117.82,119.0,79709.0
2023-10-26 11:00:00,119.04,119.35,118.34,119.2,32100.0,119.04,119.35,118.34,119.2,32100.0
2023-10-26 12:00:00,119.14,119.14,118.34,118.77,47744.0,119.14,119.14,118.34,118.77,47744.0
2023-10-26 13:00:00,118.75,119.0,118.09,118.91,52555.0,118.75,119.0,118.09,118.91,52555.0
2023-10-26 14:00:00,119.07,120.02,118.92,119.98,31938.0,119.07,120.02,118.92,119.98,31938.0
2023-10-26 15:00:00,120.06,120.22,119.15,119.41,109863.0,120.06,120.22,119.15,119.41,109863.0
2023-10-27 09:30:00,119.82,121.0,119.27,120.07,70958.0,119.82,121.0,119.27,120.07,70958.0
2023-10-27 10:00:00,119.82,121.39,119.06,121.27,91694.0,119.82,121.39,119.06,121.27,91694.0
2023-10-27 11:00:00,121.27,121.74,119.65,119.99,73496.0,121.27,121.74,119.65,119.99,73496.0
2023-10-27 12:00:00,120.0,120.47,119.71,119.88,72723.0,120.0,120.47,119.71,119.88,72723.0
2023-10-27 13:00:00,119.86,119.88,117.98,117.99,63236.0,119.86,119.88,117.98,117.99,63236.0
2023-10-27 14:00:00,117.98,118.15,117.13,117.61,46122.0,117.98,118.15,117.13,117.61,46122.0
2023-10-27 15:00:00,117.68,117.71,116.33,116.44,205509.0,117.68,117.71,116.33,116.44,205509.0
2023-10-30 09:30:00,118.45,119.77,117.93,118.29,40789.0,118.45,119.77,117.93,118.29,40789.0
2023-10-30 10:00:00,118.3,119.53,117.95,118.86,162925.0,118.3,119.53,117.95,118.86,162925.0
2023-10-30 11:00:00,118.91,119.15,117.97,118.12,99289.0,118.91,119.15,117.97,118.12,99289.0
2023-10-30 12:00:00,118.13,119.0,117.93,118.74,29553.0,118.13,119.0,117.93,118.74,29553.0
2023-10-30 13:00:00,118.84,119.01,118.48,118.56,84825.0,118.84,119.01,118.48,118.56,84825.0
2023-10-30 14:00:00,118.52,119.07,118.5,118.8,55015.0,118.52,119.07,118.5,118.8,55015.0
2023-10-30 15:00:00,118.85,119.24,118.59,118.76,173753.0,118.85,119.24,118.59,118.76,173753.0
2023-10-31 09:30:00,119.28,119.76,118.09,118.19,45558.0,119.28,119.76,118.09,118.19,45558.0
2023-10-31 10:00:00,118.2,119.27,117.92,118.9,90308.0,118.2,119.27,117.92,118.9,90308.0
2023-10-31 11:00:00,118.95,120.11,118.77,120.11,115384.0,118.95,120.11,118.77,120.11,115384.0
2023-10-31 12:00:00,120.19,120.27,119.28,119.7,57793.0,120.19,120.27,119.28,119.7,57793.0
2023-10-31 13:00:00,119.77,121.1,119.53,121.09,73488.0,119.77,121.1,119.53,121.09,73488.0
2023-10-31 14:00:00,121.16,121.38,120.89,121.25,69104.0,121.16,121.38,120.89,121.25,69104.0
2023-10-31 15:00:00,121.24,121.53,120.88,121.06,209718.0,121.24,121.53,120.88,121.06,209718.0
2023-11-01 09:30:00,121.06,121.06,117.34,117.67,44482.0,121.06,121.06,117.34,117.67,44482.0
2023-11-01 10:00:00,117.86,119.44,117.09,119.37,67034.0,117.86,119.44,117.09,119.37,67034.0
2023-11-01 11:00:00,119.46,119.61,118.35,118.82,50261.0,119.46,119.61,118.35,118.82,50261.0
2023-11-01 12:00:00,118.81,118.93,118.06,118.24,22351.0,118.81,118.93,118.06,118.24,22351.0
2023-11-01 13:00:00,118.3,118.52,117.33,117.68,22115.0,118.3,118.52,117.33,117.68,22115.0
2023-11-01 14:00:00,117.75,118.2,117.19,118.0,29409.0,117.75,118.2,117.19,118.0,29409.0
2023-11-01 15:00:00,118.02,119.04,117.88,118.58,192697.0,118.02,119.04,117.88,118.58,192697.0
2023-11-02 09:30:00,120.66,122.87,120.3,121.63,115337.0,120.66,122.87,120.3,121.63,115337.0
2023-11-02 10:00:00,121.36,124.0,121.36,123.79,168860.0,121.36,124.0,121.36,123.79,168860.0
2023-11-02 11:00:00,123.85,125.37,123.85,125.22,94040.0,123.85,125.37,123.85,125.22,94040.0
2023-11-02 12:00:00,125.16,125.52,124.92,125.25,71154.0,125.16,125.52,124.92,125.25,71154.0
2023-11-02 13:00:00,125.35,125.89,125.06,125.75,41281.0,125.35,125.89,125.06,125.75,41281.0
2023-11-02 14:00:00,125.72,125.87,125.11,125.83,104920.0,125.72,125.87,125.11,125.83,104920.0
2023-11-02 15:00:00,125.83,126.4,125.66,126.26,319177.0,125.83,126.4,125.66,126.26,319177.0
2023-11-03 09:30:00,133.01,133.39,130.28,132.69,507508.0,133.01,133.39,130.28,132.69,507508.0
2023-11-03 10:00:00,132.7,133.47,131.66,132.76,510100.0,132.7,133.47,131.66,132.76,510100.0
2023-11-03 11:00:00,132.8,133.44,132.0,133.32,351038.0,132.8,133.44,132.0,133.32,351038.0
2023-11-03 12:00:00,133.31,133.51,132.6,133.5,281026.0,133.31,133.51,132.6,133.5,281026.0
2023-11-03 13:00:00,133.5,133.5,132.07,132.61,191249.0,133.5,133.5,132.07,132.61,191249.0
2023-11-03 14:00:00,132.61,133.13,131.93,133.1,275520.0,132.61,133.13,131.93,133.1,275520.0
2023-11-03 15:00:00,133.09,133.1,132.31,132.41,765492.0,133.09,133.1,132.31,132.41,765492.0
2023-11-06 09:30:00,132.14,132.88,130.41,131.62,147894.0,132.14,132.88,130.41,131.62,147894.0
2023-11-06 10:00:00,131.71,132.31,130.58,131.1,394476.0,131.71,132.31,130.58,131.1,394476.0
2023-11-06 11:00:00,131.13,132.76,130.9,132.53,244698.0,131.13,132.76,130.9,132.53,244698.0
2023-11-06 12:00:00,132.52,132.77,131.89,132.31,234000.0,132.52,132.77,131.89,132.31,234000.0
2023-11-06 13:00:00,132.33,132.35,130.52,131.37,210299.0,132.33,132.35,130.52,131.37,210299.0
2023-11-06 14:00:00,131.39,132.77,131.36,132.32,233884.0,131.39,132.77,131.36,132.32,233884.0
2023-11-06 15:00:00,132.37,132.93,131.5,132.26,980220.0,132.37,132.93,131.5,132.26,980220.0
2023-11-07 09:30:00,130.71,133.29,130.71,132.54,100283.0,130.71,133.29,130.71,132.54,100283.0
2023-11-07 10:00:00,132.39,132.99,131.91,132.19,185887.0,132.39,132.99,131.91,132.19,185887.0
2023-11-07 11:00:00,132.04,132.42,131.41,131.41,110583.0,132.04,132.42,131.41,131.41,110583.0
2023-11-07 12:00:00,131.4,131.56,130.3,130.93,90833.0,131.4,131.56,130.3,130.93,90833.0
2023-11-07 13:00:00,130.99,131.25,130.44,130.61,98656.0,130.99,131.25,130.44,130.61,98656.0
2023-11-07 14:00:00,130.64,131.27,130.55,130.66,88185.0,130.64,131.27,130.55,130.66,88185.0
2023-11-07 15:00:00,130.66,131.37,130.65,131.14,289128.0,130.66,131.37,130.65,131.14,289128.0
2023-11-08 09:30:00,131.08,133.92,130.5,133.81,34540.0,131.08,133.92,130.5,133.81,34540.0
2023-11-08 10:00:00,133.94,134.36,132.32,132.4,86233.0,133.94,134.36,132.32,132.4,86233.0
2023-11-08 11:00:00,132.31,132.9,131.98,132.02,62170.0,132.31,132.9,131.98,132.02,62170.0
2023-11-08 12:00:00,132.06,132.11,130.72,131.02,62557.0,132.06,132.11,130.72,131.02,62557.0
2023-11-08 13:00:00,131.1,131.75,131.02,131.09,48613.0,131.1,131.75,131.02,131.09,48613.0
2023-11-08 14:00:00,131.11,131.39,130.74,131.08,59345.0,131.11,131.39,130.74,131.08,59345.0
2023-11-08 15:00:00,131.13,131.23,130.19,130.62,177485.0,131.13,131.23,130.19,130.62,177485.0
2023-11-09 09:30:00,131.35,132.88,130.44,132.49,50390.0,131.35,132.88,130.44,132.49,50390.0
2023-11-09 10:00:00,132.63,133.32,131.01,132.72,78782.0,132.63,133.32,131.01,132.72,78782.0
2023-11-09 11:00:00,132.71,133.8,132.39,132.65,103582.0,132.71,133.8,132.39,132.65,103582.0
2023-11-09 12:00:00,132.6,132.83,131.89,132.14,61934.0,132.6,132.83,131.89,132.14,61934.0
2023-11-09 13:00:00,132.2,132.2,131.06,131.12,60099.0,132.2,132.2,131.06,131.12,60099.0
2023-11-09 14:00:00,131.05,131.12,129.99,130.25,84792.0,131.05,131.12,129.99,130.25,84792.0
2023-11-09 15:00:00,130.3,130.91,130.0,130.76,337679.0,130.3,130.91,130.0,130.76,337679.0
2023-11-10 09:30:00,130.56,131.32,129.4,131.01,44540.0,130.56,131.32,129.4,131.01,44540.0
2023-11-10 10:00:00,130.79,130.88,128.06,128.64,72631.0,130.79,130.88,128.06,128.64,72631.0
2023-11-10 11:00:00,128.59,129.25,128.51,128.94,61773.0,128.59,129.25,128.51,128.94,61773.0
2023-11-10 12:00:00,128.8,130.54,128.69,130.53,44440.0,128.8,130.54,128.69,130.53,44440.0
2023-11-10 13:00:00,130.45,130.96,129.67,130.31,49878.0,130.45,130.96,129.67,130.31,49878.0
2023-11-10 14:00:00,130.28,130.78,130.02,130.25,66489.0,130.28,130.78,130.02,130.25,66489.0
2023-11-10 15:00:00,130.3,131.12,129.76,130.71,275801.0,130.3,131.12,129.76,130.71,275801.0
2023-11-13 09:30:00,129.57,129.93,127.08,127.49,59673.0,129.57,129.93,127.08,127.49,59673.0
2023-11-13 10:00:00,127.44,128.28,126.86,127.03,133709.0,127.44,128.28,126.86,127.03,133709.0
2023-11-13 11:00:00,127.0,127.35,126.02,126.93,122804.0,127.0,127.35,126.02,126.93,122804.0
2023-11-13 12:00:00,127.01,127.2,125.98,126.5,114564.0,127.01,127.2,125.98,126.5,114564.0
2023-11-13 13:00:00,126.57,127.29,126.15,126.18,68764.0,126.57,127.29,126.15,126.18,68764.0
2023-11-13 14:00:00,126.17,126.4,125.54,126.1,92205.0,126.17,126.4,125.54,126.1,92205.0
2023-11-13 15:00:00,126.05,126.1,125.38,125.5,321803.0,126.05,126.1,125.38,125.5,321803.0
2023-11-14 09:30:00,129.5,134.14,129.5,133.67,81623.0,129.5,134.14,129.5,133.67,81623.0
2023-11-14 10:00:00,133.65,135.02,132.98,134.29,140788.0,133.65,135.02,132.98,134.29,140788.0
2023-11-14 11:00:00,134.29,134.83,133.33,133.48,231212.0,134.29,134.83,133.33,133.48,231212.0
2023-11-14 12:00:00,133.49,133.57,131.69,132.44,132345.0,133.49,133.57,131.69,132.44,132345.0
2023-11-14 13:00:00,132.42,132.71,132.08,132.12,122394.0,132.42,132.71,132.08,132.12,122394.0
2023-11-14 14:00:00,132.13,132.21,131.23,131.36,193856.0,132.13,132.21,131.23,131.36,193856.0
2023-11-14 15:00:00,131.39,132.6,131.37,132.25,551764.0,131.39,132.6,131.37,132.25,551764.0
2023-11-15 09:30:00,133.71,137.61,132.68,136.93,168050.0,133.71,137.61,132.68,136.93,168050.0
2023-11-15 10:00:00,136.94,137.66,136.01,136.31,359698.0,136.94,137.66,136.01,136.31,359698.0
2023-11-15 11:00:00,136.39,136.44,133.83,134.01,229784.0,136.39,136.44,133.83,134.01,229784.0
2023-11-15 12:00:00,134.02,134.86,133.92,134.06,111746.0,134.02,134.86,133.92,134.06,111746.0
2023-11-15 13:00:00,134.02,135.12,133.81,135.12,100982.0,134.02,135.12,133.81,135.12,100982.0
2023-11-15 14:00:00,135.17,135.36,134.73,135.26,82826.0,135.17,135.36,134.73,135.26,82826.0
2023-11-15 15:00:00,135.26,135.99,135.2,135.82,526354.0,135.26,135.99,135.2,135.82,526354.0
2023-11-16 09:30:00,134.68,135.33,132.93,133.4,40610.0,134.68,135.33,132.93,133.4,40610.0
2023-11-16 10:00:00,133.43,134.25,132.16,133.57,209305.0,133.43,134.25,132.16,133.57,209305.0
2023-11-16 11:00:00,133.47,133.62,131.11,131.11,195957.0,133.47,133.62,131.11,131.11,195957.0
2023-11-16 12:00:00,131.22,131.51,130.41,130.68,102445.0,131.22,131.51,130.41,130.68,102445.0
2023-11-16 13:00:00,130.63,130.69,128.63,129.03,168629.0,130.63,130.69,128.63,129.03,168629.0
2023-11-16 14:00:00,129.09,130.25,128.57,128.97,140960.0,129.09,130.25,128.57,128.97,140960.0
2023-11-16 15:00:00,129.06,130.51,128.73,129.92,450397.0,129.06,130.51,128.73,129.92,450397.0
2023-11-17 09:30:00,135.84,137.26,131.75,135.19,275121.0,135.84,137.26,131.75,135.19,275121.0
2023-11-17 10:00:00,135.21,136.17,134.75,135.82,250600.0,135.21,136.17,134.75,135.82,250600.0
2023-11-17 11:00:00,135.8,137.12,135.47,137.0,235526.0,135.8,137.12,135.47,137.0,235526.0
2023-11-17 12:00:00,137.02,137.32,136.21,137.03,116326.0,137.02,137.32,136.21,137.03,116326.0
2023-11-17 13:00:00,137.04,137.65,136.89,137.58,134624.0,137.04,137.65,136.89,137.58,134624.0
2023-11-17 14:00:00,137.62,137.79,136.12,136.3,155383.0,137.62,137.79,136.12,136.3,155383.0
2023-11-17 15:00:00,136.34,137.26,135.76,135.98,435956.0,136.34,137.26,135.76,135.98,435956.0
2023-11-20 09:30:00,136.0,136.19,133.08,135.71,213680.0,136.0,136.19,133.08,135.71,213680.0
2023-11-20 10:00:00,135.71,137.65,135.4,136.78,295691.0,135.71,137.65,135.4,136.78,295691.0
2023-11-20 11:00:00,136.83,137.07,135.32,135.56,364671.0,136.83,137.07,135.32,135.56,364671.0
2023-11-20 12:00:00,135.56,136.96,135.5,136.96,230597.0,135.56,136.96,135.5,136.96,230597.0
2023-11-20 13:00:00,136.98,137.39,136.4,136.47,176531.0,136.98,137.39,136.4,136.47,176531.0
2023-11-20 14:00:00,136.46,137.15,136.05,136.89,211764.0,136.46,137.15,136.05,136.89,211764.0
2023-11-20 15:00:00,136.92,137.54,136.56,136.71,714162.0,136.92,137.54,136.56,136.71,714162.0
2023-11-21 09:30:00,159.9,163.89,156.01,162.78,999538.0,159.9,163.89,156.01,162.78,999538.0
2023-11-21 10:00:00,162.88,165.22,161.73,164.5,860962.0,162.88,165.22,161.73,164.5,860962.0
2023-11-21 11:00:00,164.64,167.09,163.67,166.21,528204.0,164.64,167.09,163.67,166.21,528204.0
2023-11-21 12:00:00,166.27,167.03,164.42,164.63,485634.0,166.27,167.03,164.42,164.63,485634.0
2023-11-21 13:00:00,164.64,165.05,162.92,165.05,392671.0,164.64,165.05,162.92,165.05,392671.0
2023-11-21 14:00:00,164.89,165.24,164.3,164.72,257462.0,164.89,165.24,164.3,164.72,257462.0
2023-11-21 15:00:00,164.77,166.43,164.74,165.03,875007.0,164.77,166.43,164.74,165.03,875007.0
2023-11-22 09:30:00,166.37,170.52,165.73,169.67,171151.0,166.37,170.52,165.73,169.67,171151.0
2023-11-22 10:00:00,169.56,172.23,168.23,171.81,488867.0,169.56,172.23,168.23,171.81,488867.0
2023-11-22 11:00:00,171.74,172.24,170.89,172.01,243570.0,171.74,172.24,170.89,172.01,243570.0
2023-11-22 12:00:00,172.03,173.51,171.59,172.18,323874.0,172.03,173.51,171.59,172.18,323874.0
2023-11-22 13:00:00,172.2,172.42,170.99,171.0,207650.0,172.2,172.42,170.99,171.0,207650.0
2023-11-22 14:00:00,170.99,172.22,170.55,171.86,310784.0,170.99,172.22,170.55,171.86,310784.0
2023-11-22 15:00:00,171.83,172.12,170.91,171.84,568459.0,171.83,172.12,170.91,171.84,568459.0
2023-11-24 09:30:00,172.8,174.58,172.51,173.47,95583.0,172.8,174.58,172.51,173.47,95583.0
2023-11-24 10:00:00,173.27,173.47,171.96,172.51,135259.0,173.27,173.47,171.96,172.51,135259.0
2023-11-24 11:00:00,172.51,173.21,171.86,172.01,174193.0,172.51,173.21,171.86,172.01,174193.0
2023-11-24 12:00:00,171.98,172.8,171.94,172.55,216393.0,171.98,172.8,171.94,172.55,216393.0
2023-11-27 09:30:00,172.3,172.49,170.61,171.33,72880.0,172.3,172.49,170.61,171.33,72880.0
2023-11-27 10:00:00,171.25,172.41,170.89,171.43,175474.0,171.25,172.41,170.89,171.43,175474.0
2023-11-27 11:00:00,171.37,172.31,171.24,171.84,131069.0,171.37,172.31,171.24,171.84,131069.0
2023-11-27 12:00:00,171.89,172.14,171.24,171.74,128724.0,171.89,172.14,171.24,171.74,128724.0
2023-11-27 13:00:00,171.75,172.47,171.36,171.58,114359.0,171.75,172.47,171.36,171.58,114359.0
2023-11-27 14:00:00,171.62,172.9,171.56,172.86,140940.0,171.62,172.9,171.56,172.86,140940.0
2023-11-27 15:00:00,172.84,173.26,171.6,171.68,301853.0,172.84,173.26,171.6,171.68,301853.0
2023-11-28 09:30:00,170.94,171.24,169.11,170.03,110277.0,170.94,171.24,169.11,170.03,110277.0
2023-11-28 10:00:00,169.93,171.32,169.45,170.49,117681.0,169.93,171.32,169.45,170.49,117681.0
2023-11-28 11:00:00,170.59,171.11,169.79,170.14,105103.0,170.59,171.11,169.79,170.14,105103.0
2023-11-28 12:00:00,170.23,170.64,169.47,169.64,81122.0,170.23,170.64,169.47,169.64,81122.0
2023-11-28 13:00:00,169.58,169.96,169.16,169.5,83515.0,169.58,169.96,169.16,169.5,83515.0
2023-11-28 14:00:00,169.5,170.69,169.36,170.61,73489.0,169.5,170.69,169.36,170.61,73489.0
2023-11-28 15:00:00,170.61,171.61,170.41,171.4,248916.0,170.61,171.61,170.41,171.4,248916.0
2023-11-29 09:30:00,173.03,175.68,172.56,175.27,73417.0,173.03,175.68,172.56,175.27,73417.0
2023-11-29 10:00:00,175.24,175.52,173.18,173.6,144437.0,175.24,175.52,173.18,173.6,144437.0
2023-11-29 11:00:00,173.55,173.97,172.76,173.58,84312.0,173.55,173.97,172.76,173.58,84312.0
2023-11-29 12:00:00,173.61,174.13,173.16,173.59,100707.0,173.61,174.13,173.16,173.59,100707.0
2023-11-29 13:00:00,173.59,173.7,173.24,173.51,106265.0,173.59,173.7,173.24,173.51,106265.0
2023-11-29 14:00:00,173.54,173.94,173.14,173.3,66822.0,173.54,173.94,173.14,173.3,66822.0
2023-11-29 15:00:00,173.3,173.34,171.47,171.52,170507.0,173.3,173.34,171.47,171.52,170507.0
2023-11-30 09:30:00,171.66,172.26,168.49,170.98,74730.0,171.66,172.26,168.49,170.98,74730.0
2023-11-30 10:00:00,170.78,172.06,169.77,171.33,114061.0,170.78,172.06,169.77,171.33,114061.0
2023-11-30 11:00:00,171.41,171.53,169.75,169.79,45562.0,171.41,171.53,169.75,169.79,45562.0
2023-11-30 12:00:00,169.85,170.48,169.23,169.67,42113.0,169.85,170.48,169.23,169.67,42113.0
2023-11-30 13:00:00,169.7,169.81,168.92,169.58,53074.0,169.7,169.81,168.92,169.58,53074.0
2023-11-30 14:00:00,169.66,170.19,169.16,169.68,62571.0,169.66,170.19,169.16,169.68,62571.0
2023-11-30 15:00:00,169.72,169.83,168.57,169.45,233998.0,169.72,169.83,168.57,169.45,233998.0
2023-12-01 09:30:00,170.28,171.36,168.55,171.24,18948.0,170.28,171.36,168.55,171.24,18948.0
2023-12-01 10:00:00,171.25,172.11,170.64,171.11,59376.0,171.25,172.11,170.64,171.11,59376.0
2023-12-01 11:00:00,170.95,175.43,170.68,174.59,66772.0,170.95,175.43,170.68,174.59,66772.0
2023-12-01 12:00:00,174.58,176.09,174.58,176.09,90147.0,174.58,176.09,174.58,176.09,90147.0
2023-12-01 13:00:00,176.08,176.24,175.35,175.47,92372.0,176.08,176.24,175.35,175.47,92372.0
2023-12-01 14:00:00,175.47,175.47,173.96,174.32,95663.0,175.47,175.47,173.96,174.32,95663.0
2023-12-01 15:00:00,174.29,174.63,173.48,174.06,349580.0,174.29,174.63,173.48,174.06,349580.0
2023-12-04 09:30:00,173.3,178.57,172.8,175.9,177845.0,173.3,178.57,172.8,175.9,177845.0
2023-12-04 10:00:00,175.95,177.32,175.16,176.1,149680.0,175.95,177.32,175.16,176.1,149680.0
2023-12-04 11:00:00,176.13,177.52,175.94,177.31,59048.0,176.13,177.52,175.94,177.31,59048.0
2023-12-04 12:00:00,177.34,177.73,176.16,177.53,85902.0,177.34,177.73,176.16,177.53,85902.0
2023-12-04 13:00:00,177.53,177.63,176.47,177.37,60034.0,177.53,177.63,176.47,177.37,60034.0
2023-12-04 14:00:00,177.4,177.57,176.88,177.47,37492.0,177.4,177.57,176.88,177.47,37492.0
2023-12-04 15:00:00,177.53,178.83,177.38,178.29,181009.0,177.53,178.83,177.38,178.29,181009.0
2023-12-05 09:30:00,176.69,176.69,173.76,175.19,38390.0,176.69,176.69,173.76,175.19,38390.0
2023-12-05 10:00:00,175.35,175.96,174.24,175.26,51545.0,175.35,175.96,174.24,175.26,51545.0
2023-12-05 11:00:00,175.24,175.5,174.44,175.09,30007.0,175.24,175.5,174.44,175.09,30007.0
2023-12-05 12:00:00,175.11,175.21,174.43,175.0,31820.0,175.11,175.21,174.43,175.0,31820.0
2023-12-05 13:00:00,174.94,175.34,174.43,174.96,34401.0,174.94,175.34,174.43,174.96,34401.0
2023-12-05 14:00:00,174.97,176.15,174.81,175.8,75701.0,174.97,176.15,174.81,175.8,75701.0
2023-12-05 15:00:00,175.73,175.82,174.89,175.5,163569.0,175.73,175.82,174.89,175.5,163569.0
2023-12-06 09:30:00,177.01,178.89,176.47,177.19,46196.0,177.01,178.89,176.47,177.19,46196.0
2023-12-06 10:00:00,177.2,178.74,177.04,178.65,96366.0,177.2,178.74,177.04,178.65,96366.0
2023-12-06 11:00:00,178.62,178.75,177.65,178.33,47376.0,178.62,178.75,177.65,178.33,47376.0
2023-12-06 12:00:00,178.39,178.49,176.81,176.83,29552.0,178.39,178.49,176.81,176.83,29552.0
2023-12-06 13:00:00,176.91,177.36,176.72,177.24,52513.0,176.91,177.36,176.72,177.24,52513.0
2023-12-06 14:00:00,177.22,177.22,176.26,176.74,28475.0,177.22,177.22,176.26,176.74,28475.0
2023-12-06 15:00:00,176.64,176.78,175.62,176.26,174941.0,176.64,176.78,175.62,176.26,174941.0
2023-12-07 09:30:00,176.41,177.39,175.01,176.43,35803.0,176.41,177.39,175.01,176.43,35803.0
2023-12-07 10:00:00,176.42,177.83,176.23,176.99,48724.0,176.42,177.83,176.23,176.99,48724.0
2023-12-07 11:00:00,177.01,177.07,175.92,176.74,48350.0,177.01,177.07,175.92,176.74,48350.0
2023-12-07 12:00:00,176.78,176.97,175.73,176.15,50336.0,176.78,176.97,175.73,176.15,50336.0
2023-12-07 13:00:00,176.15,176.32,175.03,175.22,51700.0,176.15,176.32,175.03,175.22,51700.0
2023-12-07 14:00:00,175.22,175.31,174.05,174.13,60772.0,175.22,175.31,174.05,174.13,60772.0
2023-12-07 15:00:00,174.13,174.24,173.21,174.07,279999.0,174.13,174.24,173.21,174.07,279999.0
2023-12-08 09:30:00,174.25,175.68,173.42,175.53,21402.0,174.25,175.68,173.42,175.53,21402.0
2023-12-08 10:00:00,175.74,177.28,175.64,176.38,32105.0,175.74,177.28,175.64,176.38,32105.0
2023-12-08 11:00:00,176.42,177.24,175.19,177.04,22479.0,176.42,177.24,175.19,177.04,22479.0
2023-12-08 12:00:00,177.11,177.38,176.47,177.06,32268.0,177.11,177.38,176.47,177.06,32268.0
2023-12-08 13:00:00,177.29,177.75,176.91,177.31,23594.0,177.29,177.75,176.91,177.31,23594.0
2023-12-08 14:00:00,177.31,177.68,176.56,177.25,54364.0,177.31,177.68,176.56,177.25,54364.0
2023-12-08 15:00:00,177.28,177.29,176.27,176.28,167318.0,177.28,177.29,176.27,176.28,167318.0
2023-12-11 09:30:00,177.48,179.71,176.74,177.48,35498.0,177.48,179.71,176.74,177.48,35498.0
2023-12-11 10:00:00,177.6,179.31,177.4,177.7,45421.0,177.6,179.31,177.4,177.7,45421.0
2023-12-11 11:00:00,177.67,178.37,177.31,178.21,32572.0,177.67,178.37,177.31,178.21,32572.0
2023-12-11 12:00:00,178.14,178.14,177.6,177.7,85844.0,178.14,178.14,177.6,177.7,85844.0
2023-12-11 13:00:00,177.72,178.6,177.46,178.49,31846.0,177.72,178.6,177.46,178.49,31846.0
2023-12-11 14:00:00,178.5,178.81,178.1,178.39,30728.0,178.5,178.81,178.1,178.39,30728.0
2023-12-11 15:00:00,178.38,178.45,177.68,177.76,144497.0,178.38,178.45,177.68,177.76,144497.0
2023-12-12 09:30:00,177.58,177.67,175.63,176.53,18259.0,177.58,177.67,175.63,176.53,18259.0
2023-12-12 10:00:00,176.32,178.99,176.32,178.36,38394.0,176.32,178.99,176.32,178.36,38394.0
2023-12-12 11:00:00,178.48,179.1,178.01,179.03,67277.0,178.48,179.1,178.01,179.03,67277.0
2023-12-12 12:00:00,178.94,179.2,178.0,178.0,45735.0,178.94,179.2,178.0,178.0,45735.0
2023-12-12 13:00:00,177.95,178.35,177.53,177.7,16341.0,177.95,178.35,177.53,177.7,16341.0
2023-12-12 14:00:00,177.76,178.89,177.75,178.72,27628.0,177.76,178.89,177.75,178.72,27628.0
2023-12-12 15:00:00,178.66,179.1,178.53,178.72,123821.0,178.66,179.1,178.53,178.72,123821.0
2023-12-13 09:30:00,178.7,179.26,177.45,177.8,19648.0,178.7,179.26,177.45,177.8,19648.0
2023-12-13 10:00:00,177.78,178.28,177.44,177.7,99777.0,177.78,178.28,177.44,177.7,99777.0
2023-12-13 11:00:00,177.78,179.06,177.68,178.86,42432.0,177.78,179.06,177.68,178.86,42432.0
2023-12-13 12:00:00,178.91,179.72,178.71,179.53,44348.0,178.91,179.72,178.71,179.53,44348.0
2023-12-13 13:00:00,179.59,179.72,178.87,179.41,30414.0,179.59,179.72,178.87,179.41,30414.0
2023-12-13 14:00:00,179.67,185.05,179.56,184.5,119588.0,179.67,185.05,179.56,184.5,119588.0
2023-12-13 15:00:00,184.5,187.24,184.22,186.75,386212.0,184.5,187.24,184.22,186.75,386212.0
2023-12-14 09:30:00,189.31,191.99,189.31,191.9,62005.0,189.31,191.99,189.31,191.9,62005.0
2023-12-14 10:00:00,192.04,192.92,190.77,191.71,111915.0,192.04,192.92,190.77,191.71,111915.0
2023-12-14 11:00:00,191.8,192.26,190.27,190.78,90330.0,191.8,192.26,190.27,190.78,90330.0
2023-12-14 12:00:00,190.86,191.05,188.76,188.76,103164.0,190.86,191.05,188.76,188.76,103164.0
2023-12-14 13:00:00,188.51,189.19,187.01,187.94,103660.0,188.51,189.19,187.01,187.94,103660.0
2023-12-14 14:00:00,187.94,189.29,187.93,189.27,90990.0,187.94,189.29,187.93,189.27,90990.0
2023-12-14 15:00:00,189.26,189.36,187.88,187.9,345591.0,189.26,189.36,187.88,187.9,345591.0
2023-12-15 09:30:00,187.63,189.99,185.23,186.17,67874.0,187.63,189.99,185.23,186.17,67874.0
2023-12-15 10:00:00,186.28,186.78,185.06,186.39,51851.0,186.28,186.78,185.06,186.39,51851.0
2023-12-15 11:00:00,186.16,186.42,184.67,185.93,46975.0,186.16,186.42,184.67,185.93,46975.0
2023-12-15 12:00:00,185.93,186.0,184.35,184.78,35841.0,185.93,186.0,184.35,184.78,35841.0
2023-12-15 13:00:00,184.93,184.98,183.8,184.27,53343.0,184.93,184.98,183.8,184.27,53343.0
2023-12-15 14:00:00,184.19,184.98,183.81,184.04,60220.0,184.19,184.98,183.81,184.04,60220.0
2023-12-15 15:00:00,184.1,184.85,182.83,183.05,421442.0,184.1,184.85,182.83,183.05,421442.0
2023-12-18 09:30:00,184.0,184.69,182.55,183.03,20830.0,184.0,184.69,182.55,183.03,20830.0
2023-12-18 10:00:00,183.16,183.5,181.45,182.09,51809.0,183.16,183.5,181.45,182.09,51809.0
2023-12-18 11:00:00,182.25,182.25,181.31,181.44,57834.0,182.25,182.25,181.31,181.44,57834.0
2023-12-18 12:00:00,181.49,182.05,180.83,181.5,35186.0,181.49,182.05,180.83,181.5,35186.0
2023-12-18 13:00:00,181.48,182.11,181.27,181.81,35821.0,181.48,182.11,181.27,181.81,35821.0
2023-12-18 14:00:00,181.85,181.86,180.84,181.61,92995.0,181.85,181.86,180.84,181.61,92995.0
2023-12-18 15:00:00,181.69,182.19,181.59,181.78,153974.0,181.69,182.19,181.59,181.78,153974.0
2023-12-19 09:30:00,183.78,185.59,183.41,185.0,24182.0,183.78,185.59,183.41,185.0,24182.0
2023-12-19 10:00:00,184.98,186.46,184.92,186.11,48275.0,184.98,186.46,184.92,186.11,48275.0
2023-12-19 11:00:00,186.07,186.74,185.51,185.52,23821.0,186.07,186.74,185.51,185.52,23821.0
2023-12-19 12:00:00,185.49,186.4,185.2,186.29,24640.0,185.49,186.4,185.2,186.29,24640.0
2023-12-19 13:00:00,186.32,186.44,186.0,186.24,18624.0,186.32,186.44,186.0,186.24,18624.0
2023-12-19 14:00:00,186.25,186.57,186.03,186.16,28845.0,186.25,186.57,186.03,186.16,28845.0
2023-12-19 15:00:00,186.16,187.14,186.14,186.63,135756.0,186.16,187.14,186.14,186.63,135756.0
2023-12-20 09:30:00,186.46,192.93,186.46,192.93,101152.0,186.46,192.93,186.46,192.93,101152.0
2023-12-20 10:00:00,192.99,194.18,192.92,193.48,194631.0,192.99,194.18,192.92,193.48,194631.0
2023-12-20 11:00:00,193.39,194.35,193.26,193.36,116076.0,193.39,194.35,193.26,193.36,116076.0
2023-12-20 12:00:00,193.45,194.69,193.42,194.31,95878.0,193.45,194.69,193.42,194.31,95878.0
2023-12-20 13:00:00,194.24,194.37,193.61,194.03,86726.0,194.24,194.37,193.61,194.03,86726.0
2023-12-20 14:00:00,193.93,194.12,190.29,190.53,120615.0,193.93,194.12,190.29,190.53,120615.0
2023-12-20 15:00:00,190.53,191.42,188.56,188.6,331141.0,190.53,191.42,188.56,188.6,331141.0
2023-12-21 09:30:00,190.28,192.11,190.0,191.02,32156.0,190.28,192.11,190.0,191.02,32156.0
2023-12-21 10:00:00,191.02,192.79,190.06,192.2,54556.0,191.02,192.79,190.06,192.2,54556.0
2023-12-21 11:00:00,192.28,192.58,191.81,192.24,67199.0,192.28,192.58,191.81,192.24,67199.0
2023-12-21 12:00:00,192.1,192.61,191.9,192.32,53297.0,192.1,192.61,191.9,192.32,53297.0
2023-12-21 13:00:00,192.32,192.97,191.45,192.93,55111.0,192.32,192.97,191.45,192.93,55111.0
2023-12-21 14:00:00,192.97,192.97,191.68,191.93,61585.0,192.97,192.97,191.68,191.93,61585.0
2023-12-21 15:00:00,191.9,192.16,190.09,190.4,212497.0,191.9,192.16,190.09,190.4,212497.0
2023-12-22 09:30:00,189.82,192.71,189.0,192.47,21871.0,189.82,192.71,189.0,192.47,21871.0
2023-12-22 10:00:00,192.62,193.77,191.82,192.72,57246.0,192.62,193.77,191.82,192.72,57246.0
2023-12-22 11:00:00,192.75,192.84,190.82,191.19,21582.0,192.75,192.84,190.82,191.19,21582.0
2023-12-22 12:00:00,191.19,191.78,190.6,191.58,19751.0,191.19,191.78,190.6,191.58,19751.0
2023-12-22 13:00:00,191.69,192.03,191.35,191.49,15464.0,191.69,192.03,191.35,191.49,15464.0
2023-12-22 14:00:00,191.51,191.67,189.95,191.38,30089.0,191.51,191.67,189.95,191.38,30089.0
2023-12-22 15:00:00,191.46,192.12,191.17,191.83,127996.0,191.46,192.12,191.17,191.83,127996.0
2023-12-26 09:30:00,191.47,193.0,191.47,192.52,18691.0,191.47,193.0,191.47,192.52,18691.0
2023-12-26 10:00:00,192.79,194.75,192.45,193.75,53524.0,192.79,194.75,192.45,193.75,53524.0
2023-12-26 11:00:00,193.93,194.53,193.52,194.43,42956.0,193.93,194.53,193.52,194.43,42956.0
2023-12-26 12:00:00,194.37,195.0,193.98,194.83,38846.0,194.37,195.0,193.98,194.83,38846.0
2023-12-26 13:00:00,194.78,195.28,194.78,195.17,39657.0,194.78,195.28,194.78,195.17,39657.0
2023-12-26 14:00:00,195.19,196.32,195.18,196.17,52862.0,195.19,196.32,195.18,196.17,52862.0
2023-12-26 15:00:00,196.06,197.24,195.87,195.89,204765.0,196.06,197.24,195.87,195.89,204765.0
2023-12-27 09:30:00,195.5,195.98,193.56,194.66,42033.0,195.5,195.98,193.56,194.66,42033.0
2023-12-27 10:00:00,194.72,196.48,194.69,194.93,37303.0,194.72,196.48,194.69,194.93,37303.0
2023-12-27 11:00:00,194.94,195.2,194.57,195.12,20475.0,194.94,195.2,194.57,195.12,20475.0
2023-12-27 12:00:00,195.09,195.66,194.71,194.95,73275.0,195.09,195.66,194.71,194.95,73275.0
2023-12-27 13:00:00,194.98,196.18,194.98,195.31,94429.0,194.98,196.18,194.98,195.31,94429.0
2023-12-27 14:00:00,195.25,196.2,194.74,195.81,65653.0,195.25,196.2,194.74,195.81,65653.0
2023-12-27 15:00:00,195.81,196.88,195.6,196.71,147203.0,195.81,196.88,195.6,196.71,147203.0
2023-12-28 09:30:00,195.89,197.27,195.55,197.21,19017.0,195.89,197.27,195.55,197.21,19017.0
2023-12-28 10:00:00,197.21,198.04,196.86,197.09,71488.0,197.21,198.04,196.86,197.09,71488.0
2023-12-28 11:00:00,197.17,197.36,195.97,196.36,38601.0,197.17,197.36,195.97,196.36,38601.0
2023-12-28 12:00:00,196.33,196.66,195.43,195.8,32195.0,196.33,196.66,195.43,195.8,32195.0
2023-12-28 13:00:00,195.89,196.61,195.54,196.35,29374.0,195.89,196.61,195.54,196.35,29374.0
2023-12-28 14:00:00,196.4,197.36,196.4,196.72,37348.0,196.4,197.36,196.4,196.72,37348.0
2023-12-28 15:00:00,196.71,197.21,196.11,197.07,99076.0,196.71,197.21,196.11,197.07,99076.0
2023-12-29 09:30:00,196.54,198.3,196.54,197.23,10372.0,196.54,198.3,196.54,197.23,10372.0
2023-12-29 10:00:00,197.21,197.75,196.01,196.18,24469.0,197.21,197.75,196.01,196.18,24469.0
2023-12-29 11:00:00,196.16,196.25,195.62,195.85,22039.0,196.16,196.25,195.62,195.85,22039.0
2023-12-29 12:00:00,195.89,196.09,195.2,195.94,18142.0,195.89,196.09,195.2,195.94,18142.0
2023-12-29 13:00:00,195.97,196.28,195.5,195.54,37696.0,195.97,196.28,195.5,195.54,37696.0
2023-12-29 14:00:00,195.47,195.47,194.76,194.93,21099.0,195.47,195.47,194.76,194.93,21099.0
2023-12-29 15:00:00,194.96,195.01,194.32,194.32,129925.0,194.96,195.01,194.32,194.32,129925.0
2024-01-02 09:30:00,192.35,196.89,192.05,196.65,26538.0,192.35,196.89,192.05,196.65,26538.0
2024-01-02 10:00:00,196.87,197.18,193.72,193.99,54018.0,196.87,197.18,193.72,193.99,54018.0
2024-01-02 11:00:00,193.91,194.62,193.7,194.49,29608.0,193.91,194.62,193.7,194.49,29608.0
2024-01-02 12:00:00,194.41,195.44,193.98,194.61,35164.0,194.41,195.44,193.98,194.61,35164.0
2024-01-02 13:00:00,194.48,194.65,193.83,194.05,18093.0,194.48,194.65,193.83,194.05,18093.0
2024-01-02 14:00:00,194.03,194.19,193.37,193.49,38191.0,194.03,194.19,193.37,193.49,38191.0
2024-01-02 15:00:00,193.52,194.98,193.29,194.86,152577.0,193.52,194.98,193.29,194.86,152577.0
2024-01-03 09:30:00,191.85,193.5,189.39,189.51,42324.0,191.85,193.5,189.39,189.51,42324.0
2024-01-03 10:00:00,189.33,190.91,187.47,188.49,89875.0,189.33,190.91,187.47,188.49,89875.0
2024-01-03 11:00:00,188.46,189.76,188.21,189.35,79178.0,188.46,189.76,188.21,189.35,79178.0
2024-01-03 12:00:00,189.27,190.97,189.0,190.81,52955.0,189.27,190.97,189.0,190.81,52955.0
2024-01-03 13:00:00,190.79,191.43,190.04,190.04,48629.0,190.79,191.43,190.04,190.04,48629.0
2024-01-03 14:00:00,189.84,190.47,189.27,189.62,35457.0,189.84,190.47,189.27,189.62,35457.0
2024-01-03 15:00:00,189.72,189.72,187.79,187.82,193730.0,189.72,189.72,187.79,187.82,193730.0
2024-01-04 09:30:00,189.41,190.85,187.87,189.75,38805.0,189.41,190.85,187.87,189.75,38805.0
2024-01-04 10:00:00,189.75,191.14,189.63,189.91,72281.0,189.75,191.14,189.63,189.91,72281.0
2024-01-04 11:00:00,189.97,190.65,189.64,189.9,30417.0,189.97,190.65,189.64,189.9,30417.0
2024-01-04 12:00:00,190.04,190.22,189.31,190.22,28672.0,190.04,190.22,189.31,190.22,28672.0
2024-01-04 13:00:00,190.08,190.38,189.73,189.81,23405.0,190.08,190.38,189.73,189.81,23405.0
2024-01-04 14:00:00,189.81,189.87,189.14,189.62,24300.0,189.81,189.87,189.14,189.62,24300.0
2024-01-04 15:00:00,189.71,189.71,187.99,188.14,121377.0,189.71,189.71,187.99,188.14,121377.0
2024-01-05 09:30:00,187.47,189.72,187.39,189.14,23201.0,187.47,189.72,187.39,189.14,23201.0
2024-01-05 10:00:00,189.63,192.53,189.53,191.11,59700.0,189.63,192.53,189.53,191.11,59700.0
2024-01-05 11:00:00,191.05,191.6,189.75,190.1,40917.0,191.05,191.6,189.75,190.1,40917.0
2024-01-05 12:00:00,190.06,191.22,189.25,190.15,54875.0,190.06,191.22,189.25,190.15,54875.0
2024-01-05 13:00:00,190.15,191.25,189.71,191.08,26609.0,190.15,191.25,189.71,191.08,26609.0
2024-01-05 14:00:00,191.14,191.96,189.86,190.08,42671.0,191.14,191.96,189.86,190.08,42671.0
2024-01-05 15:00:00,190.1,190.74,189.83,190.16,115794.0,190.1,190.74,189.83,190.16,115794.0
2024-01-08 09:30:00,190.45,192.52,190.18,191.78,21760.0,190.45,192.52,190.18,191.78,21760.0
2024-01-08 10:00:00,191.71,193.76,191.33,193.0,56698.0,191.71,193.76,191.33,193.0,56698.0
2024-01-08 11:00:00,192.9,193.08,192.25,192.32,31056.0,192.9,193.08,192.25,192.32,31056.0
2024-01-08 12:00:00,192.3,192.3,189.85,190.45,41010.0,192.3,192.3,189.85,190.45,41010.0
2024-01-08 13:00:00,190.5,191.98,190.49,191.76,17668.0,190.5,191.98,190.49,191.76,17668.0
2024-01-08 14:00:00,191.68,194.89,191.54,194.65,51844.0,191.68,194.89,191.54,194.65,51844.0
2024-01-08 15:00:00,194.78,194.83,193.07,193.95,144406.0,194.78,194.83,193.07,193.95,144406.0
2024-01-09 09:30:00,192.8,193.11,191.89,192.53,12377.0,192.8,193.11,191.89,192.53,12377.0
2024-01-09 10:00:00,192.56,193.19,191.86,192.53,33192.0,192.56,193.19,191.86,192.53,33192.0
2024-01-09 11:00:00,192.49,195.25,192.49,195.25,50763.0,192.49,195.25,192.49,195.25,50763.0
2024-01-09 12:00:00,195.3,196.17,195.17,195.64,43913.0,195.3,196.17,195.17,195.64,43913.0
2024-01-09 13:00:00,195.72,197.45,195.7,197.05,35977.0,195.72,197.45,195.7,197.05,35977.0
2024-01-09 14:00:00,197.15,197.51,196.45,197.2,42644.0,197.15,197.51,196.45,197.2,42644.0
2024-01-09 15:00:00,197.27,197.69,196.21,196.6,128154.0,197.27,197.69,196.21,196.6,128154.0
2024-01-10 09:30:00,196.97,197.86,195.21,197.02,16168.0,196.97,197.86,195.21,197.02,16168.0
2024-01-10 10:00:00,196.88,197.07,195.05,195.98,46773.0,196.88,197.07,195.05,195.98,46773.0
2024-01-10 11:00:00,196.41,197.3,196.18,197.18,29597.0,196.41,197.3,196.18,197.18,29597.0
2024-01-10 12:00:00,197.17,197.75,196.91,197.13,27194.0,197.17,197.75,196.91,197.13,27194.0
2024-01-10 13:00:00,197.13,197.98,197.1,197.98,32161.0,197.13,197.98,197.1,197.98,32161.0
2024-01-10 14:00:00,197.92,198.61,197.76,198.59,31570.0,197.92,198.61,197.76,198.59,31570.0
2024-01-10 15:00:00,198.54,198.54,196.54,196.96,146995.0,198.54,198.54,196.54,196.96,146995.0
2024-01-11 09:30:00,196.22,196.57,194.28,194.4,17222.0,196.22,196.57,194.28,194.4,17222.0
2024-01-11 10:00:00,194.42,194.42,192.57,193.82,31022.0,194.42,194.42,192.57,193.82,31022.0
2024-01-11 11:00:00,193.96,194.69,193.32,194.51,31855.0,193.96,194.69,193.32,194.51,31855.0
2024-01-11 12:00:00,194.62,195.03,193.06,193.72,64168.0,194.62,195.03,193.06,193.72,64168.0
2024-01-11 13:00:00,193.83,194.66,193.83,194.57,67867.0,193.83,194.66,193.83,194.57,67867.0
2024-01-11 14:00:00,194.61,196.06,194.59,196.06,47546.0,194.61,196.06,194.59,196.06,47546.0
2024-01-11 15:00:00,195.97,196.6,194.68,194.92,193727.0,195.97,196.6,194.68,194.92,193727.0
2024-01-12 09:30:00,195.9,197.98,195.45,196.58,52150.0,195.9,197.98,195.45,196.58,52150.0
2024-01-12 10:00:00,196.33,196.78,192.6,192.92,59112.0,196.33,196.78,192.6,192.92,59112.0
2024-01-12 11:00:00,192.92,194.02,192.75,193.74,20480.0,192.92,194.02,192.75,193.74,20480.0
2024-01-12 12:00:00,193.65,193.78,192.82,193.47,26591.0,193.65,193.78,192.82,193.47,26591.0
2024-01-12 13:00:00,193.6,193.86,193.32,193.55,19336.0,193.6,193.86,193.32,193.55,19336.0
2024-01-12 14:00:00,193.58,194.05,192.68,192.69,24439.0,193.58,194.05,192.68,192.69,24439.0
2024-01-12 15:00:00,192.66,192.81,191.74,191.75,176324.0,192.66,192.81,191.74,191.75,176324.0
2024-01-16 09:30:00,190.47,191.38,189.36,190.07,42645.0,190.47,191.38,189.36,190.07,42645.0
2024-01-16 10:00:00,189.9,191.44,189.55,190.96,34842.0,189.9,191.44,189.55,190.96,34842.0
2024-01-16 11:00:00,190.85,191.46,190.04,190.39,34891.0,190.85,191.46,190.04,190.39,34891.0
2024-01-16 12:00:00,190.38,190.87,190.12,190.44,12409.0,190.38,190.87,190.12,190.44,12409.0
2024-01-16 13:00:00,190.5,191.46,190.44,191.46,19710.0,190.5,191.46,190.44,191.46,19710.0
2024-01-16 14:00:00,191.51,191.74,191.04,191.74,48665.0,191.51,191.74,191.04,191.74,48665.0
2024-01-16 15:00:00,191.85,193.4,191.83,193.38,95889.0,191.85,193.4,191.83,193.38,95889.0
2024-01-17 09:30:00,197.03,197.5,192.61,193.63,128527.0,197.03,197.5,192.61,193.63,128527.0
2024-01-17 10:00:00,193.66,195.22,193.43,195.14,45947.0,193.66,195.22,193.43,195.14,45947.0
2024-01-17 11:00:00,195.22,197.67,195.09,196.74,73588.0,195.22,197.67,195.09,196.74,73588.0
2024-01-17 12:00:00,196.75,196.76,193.59,194.92,87412.0,196.75,196.76,193.59,194.92,87412.0
2024-01-17 13:00:00,195.2,195.6,194.02,194.86,24809.0,195.2,195.6,194.02,194.86,24809.0
2024-01-17 14:00:00,194.91,195.74,194.73,195.52,51432.0,194.91,195.74,194.73,195.52,51432.0
2024-01-17 15:00:00,195.5,197.01,195.2,195.97,295706.0,195.5,197.01,195.2,195.97,295706.0
2024-01-18 09:30:00,196.13,197.18,195.33,196.88,46146.0,196.13,197.18,195.33,196.88,46146.0
2024-01-18 10:00:00,196.2,197.77,195.27,195.47,87390.0,196.2,197.77,195.27,195.47,87390.0
2024-01-18 11:00:00,195.34,196.24,194.48,195.61,44483.0,195.34,196.24,194.48,195.61,44483.0
2024-01-18 12:00:00,195.36,195.36,193.95,194.08,35476.0,195.36,195.36,193.95,194.08,35476.0
2024-01-18 13:00:00,194.07,195.16,193.74,195.05,43243.0,194.07,195.16,193.74,195.05,43243.0
2024-01-18 14:00:00,195.07,196.32,195.07,196.15,24820.0,195.07,196.32,195.07,196.15,24820.0
2024-01-18 15:00:00,196.11,197.13,195.68,195.71,117825.0,196.11,197.13,195.68,195.71,117825.0
2024-01-19 09:30:00,196.12,196.12,193.17,194.29,49492.0,196.12,196.12,193.17,194.29,49492.0
2024-01-19 10:00:00,194.52,194.6,193.77,193.97,70295.0,194.52,194.6,193.77,193.97,70295.0
2024-01-19 11:00:00,193.94,195.2,193.36,193.72,65227.0,193.94,195.2,193.36,193.72,65227.0
2024-01-19 12:00:00,193.79,194.1,193.41,194.0,44132.0,193.79,194.1,193.41,194.0,44132.0
2024-01-19 13:00:00,194.0,195.99,193.76,195.99,137473.0,194.0,195.99,193.76,195.99,137473.0
2024-01-19 14:00:00,195.95,197.31,195.8,196.58,33876.0,195.95,197.31,195.8,196.58,33876.0
2024-01-19 15:00:00,196.59,196.62,194.38,194.8,163928.0,196.59,196.62,194.38,194.8,163928.0
2024-01-22 09:30:00,195.43,196.68,194.37,196.66,22053.0,195.43,196.68,194.37,196.66,22053.0
2024-01-22 10:00:00,196.67,196.98,194.12,194.51,37224.0,196.67,196.98,194.12,194.51,37224.0
2024-01-22 11:00:00,194.3,195.18,194.13,194.78,22924.0,194.3,195.18,194.13,194.78,22924.0
2024-01-22 12:00:00,194.67,196.48,194.34,195.75,94787.0,194.67,196.48,194.34,195.75,94787.0
2024-01-22 13:00:00,195.56,196.3,195.42,195.77,43047.0,195.56,196.3,195.42,195.77,43047.0
2024-01-22 14:00:00,195.77,195.83,194.63,195.0,58916.0,195.77,195.83,194.63,195.0,58916.0
2024-01-22 15:00:00,194.97,196.19,194.96,195.78,288371.0,194.97,196.19,194.96,195.78,288371.0
2024-01-23 09:30:00,198.4,200.56,196.0,196.49,31610.0,198.4,200.56,196.0,196.49,31610.0
2024-01-23 10:00:00,196.21,196.58,194.28,194.53,49218.0,196.21,196.58,194.28,194.53,49218.0
2024-01-23 11:00:00,194.66,195.42,193.08,194.13,55002.0,194.66,195.42,193.08,194.13,55002.0
2024-01-23 12:00:00,193.97,193.97,192.93,193.39,46683.0,193.97,193.97,192.93,193.39,46683.0
2024-01-23 13:00:00,193.36,193.88,193.17,193.42,40634.0,193.36,193.88,193.17,193.42,40634.0
2024-01-23 14:00:00,193.39,193.75,192.9,193.75,48062.0,193.39,193.75,192.9,193.75,48062.0
2024-01-23 15:00:00,193.71,195.13,193.52,194.81,113899.0,193.71,195.13,193.52,194.81,113899.0
2024-01-24 09:30:00,196.36,196.4,194.44,194.49,20590.0,196.36,196.4,194.44,194.49,20590.0
2024-01-24 10:00:00,194.59,195.06,192.57,193.99,60015.0,194.59,195.06,192.57,193.99,60015.0
2024-01-24 11:00:00,193.95,194.48,193.52,194.27,40724.0,193.95,194.48,193.52,194.27,40724.0
2024-01-24 12:00:00,194.22,194.82,193.81,194.44,44231.0,194.22,194.82,193.81,194.44,44231.0
2024-01-24 13:00:00,194.47,194.54,192.56,192.81,27429.0,194.47,194.54,192.56,192.81,27429.0
2024-01-24 14:00:00,192.81,193.42,192.37,192.85,47952.0,192.81,193.42,192.37,192.85,47952.0
2024-01-24 15:00:00,192.81,193.1,190.6,190.82,191189.0,192.81,193.1,190.6,190.82,191189.0
2024-01-25 09:30:00,192.76,194.39,192.53,194.31,14393.0,192.76,194.39,192.53,194.31,14393.0
2024-01-25 10:00:00,194.36,194.59,192.72,193.56,32096.0,194.36,194.59,192.72,193.56,32096.0
2024-01-25 11:00:00,193.61,195.62,193.25,195.46,35998.0,193.61,195.62,193.25,195.46,35998.0
2024-01-25 12:00:00,195.31,195.35,194.34,194.89,30428.0,195.31,195.35,194.34,194.89,30428.0
2024-01-25 13:00:00,195.12,195.58,194.88,195.04,25976.0,195.12,195.58,194.88,195.04,25976.0
2024-01-25 14:00:00,194.93,195.88,194.85,195.64,34972.0,194.93,195.88,194.85,195.64,34972.0
2024-01-25 15:00:00,195.59,197.21,195.17,196.99,147345.0,195.59,197.21,195.17,196.99,147345.0
2024-01-26 09:30:00,197.74,198.3,195.97,196.25,14187.0,197.74,198.3,195.97,196.25,14187.0
2024-01-26 10:00:00,196.22,198.21,195.5,197.71,65542.0,196.22,198.21,195.5,197.71,65542.0
2024-01-26 11:00:00,197.69,198.82,197.34,198.62,24947.0,197.69,198.82,197.34,198.62,24947.0
2024-01-26 12:00:00,198.76,198.81,197.53,197.76,44755.0,198.76,198.81,197.53,197.76,44755.0
2024-01-26 13:00:00,197.71,197.71,196.62,196.84,27577.0,197.71,197.71,196.62,196.84,27577.0
2024-01-26 14:00:00,196.81,197.5,196.73,197.46,33846.0,196.81,197.5,196.73,197.46,33846.0
2024-01-26 15:00:00,197.38,198.32,197.09,198.04,104650.0,197.38,198.32,197.09,198.04,104650.0
2024-01-29 09:30:00,198.68,198.96,197.49,197.97,10882.0,198.68,198.96,197.49,197.97,10882.0
2024-01-29 10:00:00,197.91,198.18,196.85,198.0,16953.0,197.91,198.18,196.85,198.0,16953.0
2024-01-29 11:00:00,198.09,198.27,197.52,198.27,25222.0,198.09,198.27,197.52,198.27,25222.0
2024-01-29 12:00:00,198.41,198.89,197.56,198.83,41836.0,198.41,198.89,197.56,198.83,41836.0
2024-01-29 13:00:00,198.83,199.01,198.48,198.6,37974.0,198.83,199.01,198.48,198.6,37974.0
2024-01-29 14:00:00,198.5,199.24,198.26,198.44,51650.0,198.5,199.24,198.26,198.44,51650.0
2024-01-29 15:00:00,198.44,199.94,198.03,198.37,179929.0,198.44,199.94,198.03,198.37,179929.0
2024-01-30 09:30:00,197.11,197.73,196.0,197.34,18895.0,197.11,197.73,196.0,197.34,18895.0
2024-01-30 10:00:00,196.92,197.2,195.09,195.29,40221.0,196.92,197.2,195.09,195.29,40221.0
2024-01-30 11:00:00,195.23,196.13,194.71,196.03,32441.0,195.23,196.13,194.71,196.03,32441.0
2024-01-30 12:00:00,196.03,196.65,195.4,195.69,26227.0,196.03,196.65,195.4,195.69,26227.0
2024-01-30 13:00:00,195.74,196.31,195.55,195.84,25975.0,195.74,196.31,195.55,195.84,25975.0
2024-01-30 14:00:00,196.01,197.15,195.89,197.06,37685.0,196.01,197.15,195.89,197.06,37685.0
2024-01-30 15:00:00,196.98,197.41,196.5,197.13,82450.0,196.98,197.41,196.5,197.13,82450.0
2024-01-31 09:30:00,196.93,197.22,195.02,195.14,13964.0,196.93,197.22,195.02,195.14,13964.0
2024-01-31 10:00:00,195.06,195.93,193.77,195.49,57835.0,195.06,195.93,193.77,195.49,57835.0
2024-01-31 11:00:00,195.39,195.41,192.63,193.35,43607.0,195.39,195.41,192.63,193.35,43607.0
2024-01-31 12:00:00,193.28,194.1,192.9,193.8,26286.0,193.28,194.1,192.9,193.8,26286.0
2024-01-31 13:00:00,193.78,193.78,192.19,193.11,29194.0,193.78,193.78,192.19,193.11,29194.0
2024-01-31 14:00:00,193.21,194.05,191.23,192.13,57141.0,193.21,194.05,191.23,192.13,57141.0
2024-01-31 15:00:00,191.94,192.01,190.17,191.03,141198.0,191.94,192.01,190.17,191.03,141198.0
2024-02-01 09:30:00,191.78,195.29,191.78,194.28,36002.0,191.78,195.29,191.78,194.28,36002.0
2024-02-01 10:00:00,193.95,194.98,192.5,192.5,46269.0,193.95,194.98,192.5,192.5,46269.0
2024-02-01 11:00:00,192.68,193.96,192.56,193.52,48113.0,192.68,193.96,192.56,193.52,48113.0
2024-02-01 12:00:00,193.65,196.6,193.24,196.22,58209.0,193.65,196.6,193.24,196.22,58209.0
2024-02-01 13:00:00,196.31,196.31,194.53,195.49,36597.0,196.31,196.31,194.53,195.49,36597.0
2024-02-01 14:00:00,195.67,196.49,195.49,196.42,35318.0,195.67,196.49,195.49,196.42,35318.0
2024-02-01 15:00:00,196.35,197.37,196.27,197.32,127146.0,196.35,197.37,196.27,197.32,127146.0
2024-02-02 09:30:00,195.37,195.37,192.43,193.74,37658.0,195.37,195.37,192.43,193.74,37658.0
2024-02-02 10:00:00,193.65,195.23,193.63,194.96,33228.0,193.65,195.23,193.63,194.96,33228.0
2024-02-02 11:00:00,194.96,195.65,194.58,195.19,36623.0,194.96,195.65,194.58,195.19,36623.0
2024-02-02 12:00:00,195.36,196.56,194.98,195.48,25646.0,195.36,196.56,194.98,195.48,25646.0
2024-02-02 13:00:00,195.58,196.73,195.38,196.56,40834.0,195.58,196.73,195.38,196.56,40834.0
2024-02-02 14:00:00,196.55,198.19,196.54,197.92,39902.0,196.55,198.19,196.54,197.92,39902.0
2024-02-02 15:00:00,197.78,197.86,196.69,196.7,97724.0,197.78,197.86,196.69,196.7,97724.0
2024-02-05 09:30:00,193.52,194.45,191.77,193.06,40366.0,193.52,194.45,191.77,193.06,40366.0
2024-02-05 10:00:00,193.06,193.19,191.03,192.0,90826.0,193.06,193.19,191.03,192.0,90826.0
2024-02-05 11:00:00,191.93,192.95,191.86,192.05,83350.0,191.93,192.95,191.86,192.05,83350.0
2024-02-05 12:00:00,192.05,193.32,191.8,193.0,116042.0,192.05,193.32,191.8,193.0,116042.0
2024-02-05 13:00:00,192.94,193.94,192.44,193.43,41344.0,192.94,193.94,192.44,193.43,41344.0
2024-02-05 14:00:00,193.5,193.9,193.22,193.5,34792.0,193.5,193.9,193.22,193.5,34792.0
2024-02-05 15:00:00,193.5,194.85,192.91,193.57,165088.0,193.5,194.85,192.91,193.57,165088.0
2024-02-06 09:30:00,193.25,194.18,192.68,193.28,20795.0,193.25,194.18,192.68,193.28,20795.0
2024-02-06 10:00:00,193.15,194.9,192.26,194.62,53982.0,193.15,194.9,192.26,194.62,53982.0
2024-02-06 11:00:00,194.75,194.75,193.86,194.04,36815.0,194.75,194.75,193.86,194.04,36815.0
2024-02-06 12:00:00,193.93,195.41,193.85,195.39,10152.0,193.93,195.41,193.85,195.39,10152.0
2024-02-06 13:00:00,195.21,195.4,194.54,195.03,10988.0,195.21,195.4,194.54,195.03,10988.0
2024-02-06 14:00:00,195.03,195.04,193.92,194.33,19771.0,195.03,195.04,193.92,194.33,19771.0
2024-02-06 15:00:00,194.34,195.08,193.66,194.08,112506.0,194.34,195.08,193.66,194.08,112506.0
2024-02-07 09:30:00,194.53,195.93,193.59,193.74,9872.0,194.53,195.93,193.59,193.74,9872.0
2024-02-07 10:00:00,193.64,196.08,193.34,195.52,30625.0,193.64,196.08,193.34,195.52,30625.0
2024-02-07 11:00:00,195.67,196.96,195.48,196.88,21414.0,195.67,196.96,195.48,196.88,21414.0
2024-02-07 12:00:00,196.7,196.76,196.02,196.64,29181.0,196.7,196.76,196.02,196.64,29181.0
2024-02-07 13:00:00,196.61,197.18,195.2,195.36,30506.0,196.61,197.18,195.2,195.36,30506.0
2024-02-07 14:00:00,195.38,195.6,194.73,194.83,38111.0,195.38,195.6,194.73,194.83,38111.0
2024-02-07 15:00:00,194.77,194.82,193.78,194.13,164538.0,194.77,194.82,193.78,194.13,164538.0
2024-02-08 09:30:00,196.05,198.65,195.85,198.52,28341.0,196.05,198.65,195.85,198.52,28341.0
2024-02-08 10:00:00,198.58,199.59,197.86,199.51,147788.0,198.58,199.59,197.86,199.51,147788.0
2024-02-08 11:00:00,199.61,199.88,198.26,198.82,72432.0,199.61,199.88,198.26,198.82,72432.0
2024-02-08 12:00:00,198.84,199.47,198.23,198.74,54068.0,198.84,199.47,198.23,198.74,54068.0
2024-02-08 13:00:00,198.83,200.39,198.83,199.37,69517.0,198.83,200.39,198.83,199.37,69517.0
2024-02-08 14:00:00,199.39,199.55,198.34,199.54,52785.0,199.39,199.55,198.34,199.54,52785.0
2024-02-08 15:00:00,199.6,200.14,199.07,199.95,146355.0,199.6,200.14,199.07,199.95,146355.0
2024-02-09 09:30:00,198.98,201.11,198.04,198.9,33714.0,198.98,201.11,198.04,198.9,33714.0
2024-02-09 10:00:00,199.08,199.79,197.02,197.13,46953.0,199.08,199.79,197.02,197.13,46953.0
2024-02-09 11:00:00,197.02,197.29,196.38,197.13,27440.0,197.02,197.29,196.38,197.13,27440.0
2024-02-09 12:00:00,197.09,199.21,197.08,199.18,30413.0,197.09,199.21,197.08,199.18,30413.0
2024-02-09 13:00:00,199.19,199.49,198.77,199.03,30306.0,199.19,199.49,198.77,199.03,30306.0
2024-02-09 14:00:00,199.06,199.6,198.36,198.49,49849.0,199.06,199.6,198.36,198.49,49849.0
2024-02-09 15:00:00,198.51,199.01,197.59,197.67,175852.0,198.51,199.01,197.59,197.67,175852.0
2024-02-12 09:30:00,198.36,200.0,198.13,198.6,31513.0,198.36,200.0,198.13,198.6,31513.0
2024-02-12 10:00:00,198.51,199.55,198.31,198.47,21722.0,198.51,199.55,198.31,198.47,21722.0
2024-02-12 11:00:00,198.36,199.1,198.15,198.71,14313.0,198.36,199.1,198.15,198.71,14313.0
2024-02-12 12:00:00,198.67,198.78,197.16,198.07,19771.0,198.67,198.78,197.16,198.07,19771.0
2024-02-12 13:00:00,198.05,198.37,197.12,197.33,16369.0,198.05,198.37,197.12,197.33,16369.0
2024-02-12 14:00:00,197.25,197.58,196.38,197.33,21282.0,197.25,197.58,196.38,197.33,21282.0
2024-02-12 15:00:00,197.36,198.04,197.27,197.91,79887.0,197.36,198.04,197.27,197.91,79887.0
2024-02-13 09:30:00,192.16,193.37,189.4,191.39,69848.0,192.16,193.37,189.4,191.39,69848.0
2024-02-13 10:00:00,191.76,193.5,191.63,193.06,48190.0,191.76,193.5,191.63,193.06,48190.0
2024-02-13 11:00:00,193.28,195.0,193.28,194.21,25262.0,193.28,195.0,193.28,194.21,25262.0
2024-02-13 12:00:00,194.22,195.44,193.71,194.72,28977.0,194.22,195.44,193.71,194.72,28977.0
2024-02-13 13:00:00,194.54,194.7,193.52,193.61,31199.0,194.54,194.7,193.52,193.61,31199.0
2024-02-13 14:00:00,193.61,193.95,192.68,192.74,27536.0,193.61,193.95,192.68,192.74,27536.0
2024-02-13 15:00:00,192.78,194.2,192.5,194.03,132820.0,192.78,194.2,192.5,194.03,132820.0
2024-02-14 09:30:00,197.13,198.31,194.56,194.9,25574.0,197.13,198.31,194.56,194.9,25574.0
2024-02-14 10:00:00,194.64,194.69,192.47,192.85,24005.0,194.64,194.69,192.47,192.85,24005.0
2024-02-14 11:00:00,192.6,194.53,192.16,193.03,52288.0,192.6,194.53,192.16,193.03,52288.0
2024-02-14 12:00:00,192.95,194.13,192.53,193.96,22552.0,192.95,194.13,192.53,193.96,22552.0
2024-02-14 13:00:00,194.0,194.31,193.21,194.31,47925.0,194.0,194.31,193.21,194.31,47925.0
2024-02-14 14:00:00,194.24,194.62,193.67,194.17,46196.0,194.24,194.62,193.67,194.17,46196.0
2024-02-14 15:00:00,194.17,195.39,194.11,195.21,135240.0,194.17,195.39,194.11,195.21,135240.0
2024-02-15 09:30:00,196.76,197.76,195.45,196.08,17792.0,196.76,197.76,195.45,196.08,17792.0
2024-02-15 10:00:00,196.18,197.46,195.57,195.89,42994.0,196.18,197.46,195.57,195.89,42994.0
2024-02-15 11:00:00,195.91,196.54,195.45,196.52,14832.0,195.91,196.54,195.45,196.52,14832.0
2024-02-15 12:00:00,196.49,197.29,196.17,196.24,11035.0,196.49,197.29,196.17,196.24,11035.0
2024-02-15 13:00:00,196.18,197.16,196.06,196.47,13447.0,196.18,197.16,196.06,196.47,13447.0
2024-02-15 14:00:00,196.49,196.98,196.48,196.93,12136.0,196.49,196.98,196.48,196.93,12136.0
2024-02-15 15:00:00,196.85,197.55,196.5,197.2,83512.0,196.85,197.55,196.5,197.2,83512.0
2024-02-16 09:30:00,196.09,196.69,195.09,196.06,8657.0,196.09,196.69,195.09,196.06,8657.0
2024-02-16 10:00:00,196.43,198.33,196.43,197.42,18491.0,196.43,198.33,196.43,197.42,18491.0
2024-02-16 11:00:00,197.31,198.32,197.02,198.12,21817.0,197.31,198.32,197.02,198.12,21817.0
2024-02-16 12:00:00,198.09,198.22,197.69,198.03,11292.0,198.09,198.22,197.69,198.03,11292.0
2024-02-16 13:00:00,198.1,198.61,197.76,198.39,19257.0,198.1,198.61,197.76,198.39,19257.0
2024-02-16 14:00:00,198.39,198.6,196.62,196.8,28398.0,198.39,198.6,196.62,196.8,28398.0
2024-02-16 15:00:00,196.79,197.4,195.14,195.18,138427.0,196.79,197.4,195.14,195.18,138427.0
2024-02-20 09:30:00,194.37,196.85,193.1,196.56,21032.0,194.37,196.85,193.1,196.56,21032.0
2024-02-20 10:00:00,196.81,196.82,193.76,194.16,36540.0,196.81,196.82,193.76,194.16,36540.0
2024-02-20 11:00:00,194.26,195.13,194.21,194.69,20069.0,194.26,195.13,194.21,194.69,20069.0
2024-02-20 12:00:00,194.58,194.58,193.8,194.53,17953.0,194.58,194.58,193.8,194.53,17953.0
2024-02-20 13:00:00,194.56,194.65,193.97,194.21,18555.0,194.56,194.65,193.97,194.21,18555.0
2024-02-20 14:00:00,194.29,194.87,193.62,194.79,19421.0,194.29,194.87,193.62,194.79,19421.0
2024-02-20 15:00:00,194.73,194.87,193.38,193.74,164482.0,194.73,194.87,193.38,193.74,164482.0
2024-02-21 09:30:00,193.76,194.84,192.78,194.17,11211.0,193.76,194.84,192.78,194.17,11211.0
2024-02-21 10:00:00,194.19,196.32,194.01,196.32,43538.0,194.19,196.32,194.01,196.32,43538.0
2024-02-21 11:00:00,196.42,196.61,195.51,195.88,35312.0,196.42,196.61,195.51,195.88,35312.0
2024-02-21 12:00:00,195.83,195.88,195.14,195.88,24671.0,195.83,195.88,195.14,195.88,24671.0
2024-02-21 13:00:00,195.96,195.96,194.94,195.09,22231.0,195.96,195.96,194.94,195.09,22231.0
2024-02-21 14:00:00,195.0,195.2,193.59,193.94,29263.0,195.0,195.2,193.59,193.94,29263.0
2024-02-21 15:00:00,193.89,194.85,193.32,193.8,165757.0,193.89,194.85,193.32,193.8,165757.0
2024-02-22 09:30:00,195.0,197.09,194.81,197.09,11273.0,195.0,197.09,194.81,197.09,11273.0
2024-02-22 10:00:00,197.2,197.92,196.27,197.2,37323.0,197.2,197.92,196.27,197.2,37323.0
2024-02-22 11:00:00,197.27,198.12,197.24,197.56,14424.0,197.27,198.12,197.24,197.56,14424.0
2024-02-22 12:00:00,197.52,198.24,197.35,198.21,11598.0,197.52,198.24,197.35,198.21,11598.0
2024-02-22 13:00:00,198.14,200.52,197.74,200.33,48329.0,198.14,200.52,197.74,200.33,48329.0
2024-02-22 14:00:00,200.35,200.94,199.74,200.11,74579.0,200.35,200.94,199.74,200.11,74579.0
2024-02-22 15:00:00,199.98,202.3,199.98,202.29,203741.0,199.98,202.3,199.98,202.29,203741.0
2024-02-23 09:30:00,201.65,202.95,201.24,202.69,22530.0,201.65,202.95,201.24,202.69,22530.0
2024-02-23 10:00:00,202.76,203.44,201.45,201.5,70593.0,202.76,203.44,201.45,201.5,70593.0
2024-02-23 11:00:00,201.23,201.45,200.52,200.8,28052.0,201.23,201.45,200.52,200.8,28052.0
2024-02-23 12:00:00,200.84,201.22,200.23,200.98,19783.0,200.84,201.22,200.23,200.98,19783.0
2024-02-23 13:00:00,201.07,202.06,200.99,201.16,29771.0,201.07,202.06,200.99,201.16,29771.0
2024-02-23 14:00:00,201.15,201.15,199.87,199.89,11337.0,201.15,201.15,199.87,199.89,11337.0
2024-02-23 15:00:00,199.9,199.99,199.23,199.32,104635.0,199.9,199.99,199.23,199.32,104635.0
2024-02-26 09:30:00,202.73,206.42,201.97,206.42,34872.0,202.73,206.42,201.97,206.42,34872.0
2024-02-26 10:00:00,206.61,206.79,204.62,204.9,114406.0,206.61,206.79,204.62,204.9,114406.0
2024-02-26 11:00:00,204.96,205.6,204.66,205.42,74407.0,204.96,205.6,204.66,205.42,74407.0
2024-02-26 12:00:00,205.3,205.91,204.86,205.12,28889.0,205.3,205.91,204.86,205.12,28889.0
2024-02-26 13:00:00,205.03,205.04,203.0,203.04,50189.0,205.03,205.04,203.0,203.04,50189.0
2024-02-26 14:00:00,203.27,204.68,203.08,204.5,47561.0,203.27,204.68,203.08,204.5,47561.0
2024-02-26 15:00:00,204.52,206.22,204.39,206.13,149187.0,204.52,206.22,204.39,206.13,149187.0
2024-02-27 09:30:00,206.42,209.98,206.4,208.29,54320.0,206.42,209.98,206.4,208.29,54320.0
2024-02-27 10:00:00,208.3,208.3,205.05,205.12,22909.0,208.3,208.3,205.05,205.12,22909.0
2024-02-27 11:00:00,205.06,206.68,204.54,206.18,45546.0,205.06,206.68,204.54,206.18,45546.0
2024-02-27 12:00:00,206.32,206.62,204.72,204.81,25105.0,206.32,206.62,204.72,204.81,25105.0
2024-02-27 13:00:00,204.64,205.76,204.52,204.85,41919.0,204.64,205.76,204.52,204.85,41919.0
2024-02-27 14:00:00,204.85,205.58,204.28,205.58,18227.0,204.85,205.58,204.28,205.58,18227.0
2024-02-27 15:00:00,205.58,207.06,205.52,206.77,144503.0,205.58,207.06,205.52,206.77,144503.0
2024-02-28 09:30:00,205.99,206.72,204.98,205.03,29452.0,205.99,206.72,204.98,205.03,29452.0
2024-02-28 10:00:00,205.23,206.78,204.68,206.19,38182.0,205.23,206.78,204.68,206.19,38182.0
2024-02-28 11:00:00,206.19,206.19,205.12,205.25,24852.0,206.19,206.19,205.12,205.25,24852.0
2024-02-28 12:00:00,205.23,205.6,204.0,204.81,42965.0,205.23,205.6,204.0,204.81,42965.0
2024-02-28 13:00:00,204.86,205.65,204.34,205.53,21352.0,204.86,205.65,204.34,205.53,21352.0
2024-02-28 14:00:00,205.62,206.09,205.3,205.92,18588.0,205.62,206.09,205.3,205.92,18588.0
2024-02-28 15:00:00,205.84,205.97,204.64,205.45,101074.0,205.84,205.97,204.64,205.45,101074.0
2024-02-29 09:30:00,205.59,206.99,203.48,203.88,25018.0,205.59,206.99,203.48,203.88,25018.0
2024-02-29 10:00:00,203.67,205.69,203.02,205.43,42933.0,203.67,205.69,203.02,205.43,42933.0
2024-02-29 11:00:00,205.33,205.41,203.4,205.19,24791.0,205.33,205.41,203.4,205.19,24791.0
2024-02-29 12:00:00,205.29,205.31,203.88,204.37,18170.0,205.29,205.31,203.88,204.37,18170.0
2024-02-29 13:00:00,204.37,204.91,204.27,204.7,24514.0,204.37,204.91,204.27,204.7,24514.0
2024-02-29 14:00:00,204.67,205.06,204.29,204.72,31115.0,204.67,205.06,204.29,204.72,31115.0
2024-02-29 15:00:00,204.81,205.71,204.37,204.85,148702.0,204.81,205.71,204.37,204.85,148702.0
2024-03-01 09:30:00,205.37,206.66,205.0,206.09,25562.0,205.37,206.66,205.0,206.09,25562.0
2024-03-01 10:00:00,206.24,208.95,206.08,207.99,38760.0,206.24,208.95,206.08,207.99,38760.0
2024-03-01 11:00:00,208.07,208.08,206.58,206.9,33833.0,208.07,208.08,206.58,206.9,33833.0
2024-03-01 12:00:00,206.84,207.41,206.27,207.06,49956.0,206.84,207.41,206.27,207.06,49956.0
2024-03-01 13:00:00,206.98,207.21,205.82,205.82,29987.0,206.98,207.21,205.82,205.82,29987.0
2024-03-01 14:00:00,206.0,206.6,205.66,206.21,34850.0,206.0,206.6,205.66,206.21,34850.0
2024-03-01 15:00:00,206.24,206.3,205.46,205.68,157954.0,206.24,206.3,205.46,205.68,157954.0
2024-03-04 09:30:00,205.79,206.6,204.14,205.8,25279.0,205.79,206.6,204.14,205.8,25279.0
2024-03-04 10:00:00,205.91,206.17,203.71,205.69,47041.0,205.91,206.17,203.71,205.69,47041.0
2024-03-04 11:00:00,205.63,207.6,205.63,207.38,54006.0,205.63,207.6,205.63,207.38,54006.0
2024-03-04 12:00:00,207.35,207.38,206.73,207.03,26604.0,207.35,207.38,206.73,207.03,26604.0
2024-03-04 13:00:00,207.03,207.68,206.93,207.27,32735.0,207.03,207.68,206.93,207.27,32735.0
2024-03-04 14:00:00,207.29,208.17,206.78,207.92,52202.0,207.29,208.17,206.78,207.92,52202.0
2024-03-04 15:00:00,207.97,208.85,207.27,208.42,194054.0,207.97,208.85,207.27,208.42,194054.0
2024-03-05 09:30:00,207.26,210.47,207.01,210.47,15701.0,207.26,210.47,207.01,210.47,15701.0
2024-03-05 10:00:00,210.74,211.28,208.58,210.09,80762.0,210.74,211.28,208.58,210.09,80762.0
2024-03-05 11:00:00,210.23,210.59,209.21,210.33,34851.0,210.23,210.59,209.21,210.33,34851.0
2024-03-05 12:00:00,210.5,211.77,210.09,211.55,51279.0,210.5,211.77,210.09,211.55,51279.0
2024-03-05 13:00:00,211.64,211.94,210.95,211.37,38967.0,211.64,211.94,210.95,211.37,38967.0
2024-03-05 14:00:00,211.47,211.92,210.15,210.15,30329.0,211.47,211.92,210.15,210.15,30329.0
2024-03-05 15:00:00,210.13,212.36,209.59,212.21,239956.0,210.13,212.36,209.59,212.21,239956.0
2024-03-06 09:30:00,212.94,213.68,207.21,210.98,82167.0,212.94,213.68,207.21,210.98,82167.0
2024-03-06 10:00:00,210.81,211.23,208.61,209.6,116716.0,210.81,211.23,208.61,209.6,116716.0
2024-03-06 11:00:00,209.63,210.32,207.84,208.75,71227.0,209.63,210.32,207.84,208.75,71227.0
2024-03-06 12:00:00,208.75,209.22,206.05,206.25,115167.0,208.75,209.22,206.05,206.25,115167.0
2024-03-06 13:00:00,206.25,206.79,204.99,205.31,109208.0,206.25,206.79,204.99,205.31,109208.0
2024-03-06 14:00:00,205.3,206.59,204.86,206.14,217846.0,205.3,206.59,204.86,206.14,217846.0
2024-03-06 15:00:00,206.22,207.1,204.01,205.9,399154.0,206.22,207.1,204.01,205.9,399154.0
2024-03-07 09:30:00,221.98,227.5,218.98,222.99,412598.0,221.98,227.5,218.98,222.99,412598.0
2024-03-07 10:00:00,223.03,224.31,217.98,218.02,260591.0,223.03,224.31,217.98,218.02,260591.0
2024-03-07 11:00:00,218.23,220.15,216.48,217.02,188059.0,218.23,220.15,216.48,217.02,188059.0
2024-03-07 12:00:00,217.04,218.86,216.1,218.81,107449.0,217.04,218.86,216.1,218.81,107449.0
2024-03-07 13:00:00,218.61,220.2,217.62,219.43,106503.0,218.61,220.2,217.62,219.43,106503.0
2024-03-07 14:00:00,219.45,221.68,218.69,221.65,99696.0,219.45,221.68,218.69,221.65,99696.0
2024-03-07 15:00:00,221.63,223.34,220.08,221.26,361558.0,221.63,223.34,220.08,221.26,361558.0
2024-03-08 09:30:00,223.6,223.6,214.76,217.27,59731.0,223.6,223.6,214.76,217.27,59731.0
2024-03-08 10:00:00,217.59,219.5,215.2,216.41,122367.0,217.59,219.5,215.2,216.41,122367.0
2024-03-08 11:00:00,216.6,216.99,214.68,215.06,97499.0,216.6,216.99,214.68,215.06,97499.0
2024-03-08 12:00:00,214.94,215.92,214.22,215.14,54971.0,214.94,215.92,214.22,215.14,54971.0
2024-03-08 13:00:00,215.14,215.29,213.2,214.2,80507.0,215.14,215.29,213.2,214.2,80507.0
2024-03-08 14:00:00,214.2,215.43,213.91,215.03,55213.0,214.2,215.43,213.91,215.03,55213.0
2024-03-08 15:00:00,214.99,216.6,214.91,216.4,192904.0,214.99,216.6,214.91,216.4,192904.0
2024-03-11 09:30:00,216.63,218.98,215.03,216.07,45823.0,216.63,218.98,215.03,216.07,45823.0
2024-03-11 10:00:00,216.31,216.31,213.4,215.17,78143.0,216.31,216.31,213.4,215.17,78143.0
2024-03-11 11:00:00,215.1,215.91,213.59,214.43,38006.0,215.1,215.91,213.59,214.43,38006.0
2024-03-11 12:00:00,214.51,214.51,213.32,214.25,82823.0,214.51,214.51,213.32,214.25,82823.0
2024-03-11 13:00:00,214.37,215.05,213.83,214.99,23538.0,214.37,215.05,213.83,214.99,23538.0
2024-03-11 14:00:00,214.98,215.6,214.65,215.15,34607.0,214.98,215.6,214.65,215.15,34607.0
2024-03-11 15:00:00,215.11,215.36,213.44,214.62,127140.0,215.11,215.36,213.44,214.62,127140.0
2024-03-12 09:30:00,215.02,218.78,215.02,218.63,39020.0,215.02,218.78,215.02,218.63,39020.0
2024-03-12 10:00:00,218.43,219.98,218.19,219.22,43585.0,218.43,219.98,218.19,219.22,43585.0
2024-03-12 11:00:00,219.46,220.32,218.64,218.72,37441.0,219.46,220.32,218.64,218.72,37441.0
2024-03-12 12:00:00,218.65,218.79,217.51,217.91,25914.0,218.65,218.79,217.51,217.91,25914.0
2024-03-12 13:00:00,218.06,219.1,217.39,219.1,29462.0,218.06,219.1,217.39,219.1,29462.0
2024-03-12 14:00:00,219.18,219.96,218.89,219.83,42897.0,219.18,219.96,218.89,219.83,42897.0
2024-03-12 15:00:00,219.91,220.54,219.15,219.57,124308.0,219.91,220.54,219.15,219.57,124308.0
2024-03-13 09:30:00,217.98,220.83,217.98,218.71,16400.0,217.98,220.83,217.98,218.71,16400.0
2024-03-13 10:00:00,218.62,218.62,217.28,217.72,23048.0,218.62,218.62,217.28,217.72,23048.0
2024-03-13 11:00:00,217.83,219.63,217.66,219.53,28471.0,217.83,219.63,217.66,219.53,28471.0
2024-03-13 12:00:00,219.6,221.31,219.6,221.14,49266.0,219.6,221.31,219.6,221.14,49266.0
2024-03-13 13:00:00,221.13,221.78,221.12,221.78,33000.0,221.13,221.78,221.12,221.78,33000.0
2024-03-13 14:00:00,221.78,221.82,221.1,221.17,32399.0,221.78,221.82,221.1,221.17,32399.0
2024-03-13 15:00:00,221.1,221.66,220.35,221.17,103336.0,221.1,221.66,220.35,221.17,103336.0
2024-03-14 09:30:00,221.0,222.25,219.51,219.54,26528.0,221.0,222.25,219.51,219.54,26528.0
2024-03-14 10:00:00,219.57,219.69,217.43,217.6,35207.0,219.57,219.69,217.43,217.6,35207.0
2024-03-14 11:00:00,217.42,218.52,217.42,218.45,30188.0,217.42,218.52,217.42,218.45,30188.0
2024-03-14 12:00:00,218.4,219.17,217.32,218.68,41262.0,218.4,219.17,217.32,218.68,41262.0
2024-03-14 13:00:00,218.56,219.01,217.93,219.01,23816.0,218.56,219.01,217.93,219.01,23816.0
2024-03-14 14:00:00,218.86,219.11,217.2,217.55,37414.0,218.86,219.11,217.2,217.55,37414.0
2024-03-14 15:00:00,217.33,218.82,216.64,218.46,110464.0,217.33,218.82,216.64,218.46,110464.0
2024-03-15 09:30:00,217.72,220.33,217.72,218.91,39698.0,217.72,220.33,217.72,218.91,39698.0
2024-03-15 10:00:00,218.88,220.01,217.86,219.34,39101.0,218.88,220.01,217.86,219.34,39101.0
2024-03-15 11:00:00,219.28,219.37,218.16,218.4,20510.0,219.28,219.37,218.16,218.4,20510.0
2024-03-15 12:00:00,218.33,219.2,218.23,218.33,17895.0,218.33,219.2,218.23,218.33,17895.0
2024-03-15 13:00:00,218.21,219.12,218.13,218.73,18733.0,218.21,219.12,218.13,218.73,18733.0
2024-03-15 14:00:00,218.8,218.93,218.07,218.69,21117.0,218.8,218.93,218.07,218.69,21117.0
2024-03-15 15:00:00,218.72,218.72,217.25,218.11,98077.0,218.72,218.72,217.25,218.11,98077.0
2024-03-18 09:30:00,218.87,219.79,216.15,217.56,71913.0,218.87,219.79,216.15,217.56,71913.0
2024-03-18 10:00:00,217.49,219.71,217.12,218.27,66212.0,217.49,219.71,217.12,218.27,66212.0
2024-03-18 11:00:00,218.21,219.07,217.71,218.64,57695.0,218.21,219.07,217.71,218.64,57695.0
2024-03-18 12:00:00,218.62,220.81,218.32,220.16,81770.0,218.62,220.81,218.32,220.16,81770.0
2024-03-18 13:00:00,220.24,222.21,220.11,222.2,32600.0,220.24,222.21,220.11,222.2,32600.0
2024-03-18 14:00:00,222.2,222.25,220.22,220.69,116386.0,222.2,222.25,220.22,220.69,116386.0
2024-03-18 15:00:00,220.75,221.78,219.6,219.62,199487.0,220.75,221.78,219.6,219.62,199487.0
2024-03-19 09:30:00,218.7,221.04,218.7,219.65,48500.0,218.7,221.04,218.7,219.65,48500.0
2024-03-19 10:00:00,219.71,221.83,219.58,221.35,61054.0,219.71,221.83,219.58,221.35,61054.0
2024-03-19 11:00:00,221.35,222.76,220.95,222.57,38078.0,221.35,222.76,220.95,222.57,38078.0
2024-03-19 12:00:00,222.61,224.06,222.45,224.06,47920.0,222.61,224.06,222.45,224.06,47920.0
2024-03-19 13:00:00,224.22,224.48,223.61,223.8,31946.0,224.22,224.48,223.61,223.8,31946.0
2024-03-19 14:00:00,223.91,224.64,223.69,224.04,35915.0,223.91,224.64,223.69,224.04,35915.0
2024-03-19 15:00:00,223.97,225.04,223.86,224.65,132342.0,223.97,225.04,223.86,224.65,132342.0
2024-03-20 09:30:00,223.38,225.33,222.92,223.4,21802.0,223.38,225.33,222.92,223.4,21802.0
2024-03-20 10:00:00,223.4,226.0,223.33,225.71,81034.0,223.4,226.0,223.33,225.71,81034.0
2024-03-20 11:00:00,225.71,225.93,223.98,224.28,41965.0,225.71,225.93,223.98,224.28,41965.0
2024-03-20 12:00:00,224.09,224.13,222.94,223.0,27717.0,224.09,224.13,222.94,223.0,27717.0
2024-03-20 13:00:00,222.9,223.86,222.71,223.57,37433.0,222.9,223.86,222.71,223.57,37433.0
2024-03-20 14:00:00,223.51,226.27,223.47,225.02,119702.0,223.51,226.27,223.47,225.02,119702.0
2024-03-20 15:00:00,225.03,228.38,224.84,228.25,270753.0,225.03,228.38,224.84,228.25,270753.0
2024-03-21 09:30:00,228.25,229.27,226.75,227.5,42805.0,228.25,229.27,226.75,227.5,42805.0
2024-03-21 10:00:00,227.22,230.0,227.06,229.18,56707.0,227.22,230.0,227.06,229.18,56707.0
2024-03-21 11:00:00,229.06,229.19,228.03,228.57,27250.0,229.06,229.19,228.03,228.57,27250.0
2024-03-21 12:00:00,228.32,229.14,228.09,229.14,51508.0,228.32,229.14,228.09,229.14,51508.0
2024-03-21 13:00:00,229.14,230.08,228.92,229.34,29418.0,229.14,230.08,228.92,229.34,29418.0
2024-03-21 14:00:00,229.31,229.53,227.87,227.88,49980.0,229.31,229.53,227.87,227.88,49980.0
2024-03-21 15:00:00,227.84,228.03,225.86,227.28,141791.0,227.84,228.03,225.86,227.28,141791.0
2024-03-22 09:30:00,226.2,227.09,225.01,225.04,11383.0,226.2,227.09,225.01,225.04,11383.0
2024-03-22 10:00:00,225.01,226.05,224.78,225.27,35649.0,225.01,226.05,224.78,225.27,35649.0
2024-03-22 11:00:00,225.35,225.73,225.1,225.44,45328.0,225.35,225.73,225.1,225.44,45328.0
2024-03-22 12:00:00,225.45,226.64,225.29,226.56,31591.0,225.45,226.64,225.29,226.56,31591.0
2024-03-22 13:00:00,226.46,227.12,226.01,226.89,29997.0,226.46,227.12,226.01,226.89,29997.0
2024-03-22 14:00:00,226.83,227.05,226.13,226.95,32379.0,226.83,227.05,226.13,226.95,32379.0
2024-03-22 15:00:00,226.98,227.05,226.43,226.54,116428.0,226.98,227.05,226.43,226.54,116428.0
2024-03-25 09:30:00,226.29,228.67,226.29,228.57,18227.0,226.29,228.67,226.29,228.57,18227.0
2024-03-25 10:00:00,228.45,231.57,228.28,231.35,55649.0,228.45,231.57,228.28,231.35,55649.0
2024-03-25 11:00:00,231.3,231.34,229.27,229.38,50715.0,231.3,231.34,229.27,229.38,50715.0
2024-03-25 12:00:00,229.35,229.35,228.54,228.89,25837.0,229.35,229.35,228.54,228.89,25837.0
2024-03-25 13:00:00,228.98,229.57,228.88,229.47,21631.0,228.98,229.57,228.88,229.47,21631.0
2024-03-25 14:00:00,229.37,229.66,228.7,229.46,37095.0,229.37,229.66,228.7,229.46,37095.0
2024-03-25 15:00:00,229.5,229.92,227.23,227.67,132582.0,229.5,229.92,227.23,227.67,132582.0
2024-03-26 09:30:00,227.82,229.11,227.1,228.12,19635.0,227.82,229.11,227.1,228.12,19635.0
2024-03-26 10:00:00,227.91,228.68,226.63,227.02,38816.0,227.91,228.68,226.63,227.02,38816.0
2024-03-26 11:00:00,227.02,227.08,226.47,226.9,18536.0,227.02,227.08,226.47,226.9,18536.0
2024-03-26 12:00:00,226.85,227.49,226.39,227.31,44075.0,226.85,227.49,226.39,227.31,44075.0
2024-03-26 13:00:00,227.34,227.53,226.52,226.93,58412.0,227.34,227.53,226.52,226.93,58412.0
2024-03-26 14:00:00,226.93,227.03,225.86,226.16,42521.0,226.93,227.03,225.86,226.16,42521.0
2024-03-26 15:00:00,226.13,226.18,224.52,224.87,165021.0,226.13,226.18,224.52,224.87,165021.0
2024-03-27 09:30:00,227.0,229.48,226.24,227.95,29353.0,227.0,229.48,226.24,227.95,29353.0
2024-03-27 10:00:00,227.81,227.95,226.89,226.94,36855.0,227.81,227.95,226.89,226.94,36855.0
2024-03-27 11:00:00,226.93,228.84,226.92,228.4,28738.0,226.93,228.84,226.92,228.4,28738.0
2024-03-27 12:00:00,228.43,228.52,227.49,228.16,40959.0,228.43,228.52,227.49,228.16,40959.0
2024-03-27 13:00:00,228.21,229.61,228.2,229.14,45012.0,228.21,229.61,228.2,229.14,45012.0
2024-03-27 14:00:00,229.05,229.88,228.95,229.42,30562.0,229.05,229.88,228.95,229.42,30562.0
2024-03-27 15:00:00,229.35,230.68,228.66,230.68,111096.0,229.35,230.68,228.66,230.68,111096.0
2024-03-28 09:30:00,230.65,231.45,230.28,230.82,20922.0,230.65,231.45,230.28,230.82,20922.0
2024-03-28 10:00:00,231.1,232.16,230.5,231.48,37371.0,231.1,232.16,230.5,231.48,37371.0
2024-03-28 11:00:00,231.48,232.69,231.2,232.24,50347.0,231.48,232.69,231.2,232.24,50347.0
2024-03-28 12:00:00,232.11,232.46,230.74,230.89,37600.0,232.11,232.46,230.74,230.89,37600.0
2024-03-28 13:00:00,230.91,231.03,230.39,230.68,35559.0,230.91,231.03,230.39,230.68,35559.0
2024-03-28 14:00:00,230.71,231.45,230.5,231.45,45662.0,230.71,231.45,230.5,231.45,45662.0
2024-03-28 15:00:00,231.39,232.46,230.41,232.08,117154.0,231.39,232.46,230.41,232.08,117154.0
2024-04-01 09:30:00,231.56,232.34,229.91,232.34,34688.0,231.56,232.34,229.91,232.34,34688.0
2024-04-01 10:00:00,231.86,232.13,229.74,231.01,43747.0,231.86,232.13,229.74,231.01,43747.0
2024-04-01 11:00:00,231.22,231.63,229.72,230.34,54020.0,231.22,231.63,229.72,230.34,54020.0
2024-04-01 12:00:00,230.44,230.63,229.04,229.22,60698.0,230.44,230.63,229.04,229.22,60698.0
2024-04-01 13:00:00,229.21,229.63,228.92,229.28,55315.0,229.21,229.63,228.92,229.28,55315.0
2024-04-01 14:00:00,229.25,229.37,228.18,228.26,52709.0,229.25,229.37,228.18,228.26,52709.0
2024-04-01 15:00:00,228.26,229.04,227.73,228.76,175839.0,228.26,229.04,227.73,228.76,175839.0
2024-04-02 09:30:00,225.0,225.72,221.15,221.73,41045.0,225.0,225.72,221.15,221.73,41045.0
2024-04-02 10:00:00,221.88,222.93,219.85,220.9,97474.0,221.88,222.93,219.85,220.9,97474.0
2024-04-02 11:00:00,220.71,222.06,220.48,221.27,43982.0,220.71,222.06,220.48,221.27,43982.0
2024-04-02 12:00:00,221.03,222.76,220.87,222.14,56451.0,221.03,222.76,220.87,222.14,56451.0
2024-04-02 13:00:00,222.19,222.82,222.05,222.74,31360.0,222.19,222.82,222.05,222.74,31360.0
2024-04-02 14:00:00,222.71,222.87,222.01,222.13,30915.0,222.71,222.87,222.01,222.13,30915.0
2024-04-02 15:00:00,222.04,222.52,221.43,221.64,249991.0,222.04,222.52,221.43,221.64,249991.0
2024-04-03 09:30:00,220.75,221.29,219.38,219.94,12168.0,220.75,221.29,219.38,219.94,12168.0
2024-04-03 10:00:00,219.91,220.7,218.18,219.61,63435.0,219.91,220.7,218.18,219.61,63435.0
2024-04-03 11:00:00,219.5,219.64,218.21,218.21,44372.0,219.5,219.64,218.21,218.21,44372.0
2024-04-03 12:00:00,218.28,218.3,216.73,217.13,51004.0,218.28,218.3,216.73,217.13,51004.0
2024-04-03 13:00:00,217.07,217.2,215.84,215.96,67499.0,217.07,217.2,215.84,215.96,67499.0
2024-04-03 14:00:00,215.91,216.02,213.47,213.94,116846.0,215.91,216.02,213.47,213.94,116846.0
2024-04-03 15:00:00,213.98,214.13,211.53,211.99,243580.0,213.98,214.13,211.53,211.99,243580.0
2024-04-04 09:30:00,213.98,214.25,208.75,209.03,79311.0,213.98,214.25,208.75,209.03,79311.0
2024-04-04 10:00:00,209.06,210.32,206.56,207.62,286227.0,209.06,210.32,206.56,207.62,286227.0
2024-04-04 11:00:00,207.72,207.99,206.65,207.06,88883.0,207.72,207.99,206.65,207.06,88883.0
2024-04-04 12:00:00,206.96,208.21,206.3,206.44,102024.0,206.96,208.21,206.3,206.44,102024.0
2024-04-04 13:00:00,206.43,207.31,205.86,207.11,74006.0,206.43,207.31,205.86,207.11,74006.0
2024-04-04 14:00:00,207.02,207.55,203.89,204.21,122956.0,207.02,207.55,203.89,204.21,122956.0
2024-04-04 15:00:00,204.2,205.11,202.15,202.47,520038.0,204.2,205.11,202.15,202.47,520038.0
2024-04-05 09:30:00,202.2,202.73,200.98,201.77,33680.0,202.2,202.73,200.98,201.77,33680.0
2024-04-05 10:00:00,201.76,203.1,201.2,202.49,118702.0,201.76,203.1,201.2,202.49,118702.0
2024-04-05 11:00:00,202.52,202.52,201.85,202.28,68043.0,202.52,202.52,201.85,202.28,68043.0
2024-04-05 12:00:00,202.2,202.87,201.82,202.15,47423.0,202.2,202.87,201.82,202.15,47423.0
2024-04-05 13:00:00,202.09,202.4,200.68,200.95,33759.0,202.09,202.4,200.68,200.95,33759.0
2024-04-05 14:00:00,200.76,201.57,200.46,200.7,38832.0,200.76,201.57,200.46,200.7,38832.0
2024-04-05 15:00:00,200.72,201.5,199.83,199.92,203922.0,200.72,201.5,199.83,199.92,203922.0
2024-04-08 09:30:00,200.41,202.38,199.6,199.68,92828.0,200.41,202.38,199.6,199.68,92828.0
2024-04-08 10:00:00,199.71,200.55,198.43,200.44,80890.0,199.71,200.55,198.43,200.44,80890.0
2024-04-08 11:00:00,200.35,200.49,199.66,199.84,88585.0,200.35,200.49,199.66,199.84,88585.0
2024-04-08 12:00:00,199.84,201.01,199.67,200.71,77347.0,199.84,201.01,199.67,200.71,77347.0
2024-04-08 13:00:00,200.74,201.06,200.36,200.89,65011.0,200.74,201.06,200.36,200.89,65011.0
2024-04-08 14:00:00,200.88,200.9,200.36,200.67,42174.0,200.88,200.9,200.36,200.67,42174.0
2024-04-08 15:00:00,200.75,200.87,199.26,199.3,136934.0,200.75,200.87,199.26,199.3,136934.0
2024-04-09 09:30:00,199.99,200.78,198.98,199.58,48224.0,199.99,200.78,198.98,199.58,48224.0
2024-04-09 10:00:00,199.38,200.2,199.29,199.87,72431.0,199.38,200.2,199.29,199.87,72431.0
2024-04-09 11:00:00,199.87,200.08,199.49,199.9,127788.0,199.87,200.08,199.49,199.9,127788.0
2024-04-09 12:00:00,199.9,200.63,199.67,199.71,114670.0,199.9,200.63,199.67,199.71,114670.0
2024-04-09 13:00:00,199.77,200.47,199.58,200.34,65498.0,199.77,200.47,199.58,200.34,65498.0
2024-04-09 14:00:00,200.26,200.26,199.51,199.63,54974.0,200.26,200.26,199.51,199.63,54974.0
2024-04-09 15:00:00,199.63,200.05,199.25,199.42,208928.0,199.63,200.05,199.25,199.42,208928.0
2024-04-10 09:30:00,195.83,196.89,192.65,196.52,85051.0,195.83,196.89,192.65,196.52,85051.0
2024-04-10 10:00:00,196.34,197.58,195.84,195.9,27084.0,196.34,197.58,195.84,195.9,27084.0
2024-04-10 11:00:00,196.06,196.49,194.89,195.9,122986.0,196.06,196.49,194.89,195.9,122986.0
2024-04-10 12:00:00,195.78,195.92,194.99,195.06,57073.0,195.78,195.92,194.99,195.06,57073.0
2024-04-10 13:00:00,195.11,196.15,194.56,195.21,43203.0,195.11,196.15,194.56,195.21,43203.0
2024-04-10 14:00:00,195.32,195.47,193.69,194.18,50740.0,195.32,195.47,193.69,194.18,50740.0
2024-04-10 15:00:00,194.25,195.18,194.25,194.79,178545.0,194.25,195.18,194.25,194.79,178545.0
2024-04-11 09:30:00,194.74,195.66,194.39,195.2,12436.0,194.74,195.66,194.39,195.2,12436.0
2024-04-11 10:00:00,195.02,195.16,194.14,194.9,32765.0,195.02,195.16,194.14,194.9,32765.0
2024-04-11 11:00:00,194.98,195.97,194.61,195.97,35237.0,194.98,195.97,194.61,195.97,35237.0
2024-04-11 12:00:00,195.99,197.42,195.95,196.96,51939.0,195.99,197.42,195.95,196.96,51939.0
2024-04-11 13:00:00,197.0,198.18,196.83,197.95,44228.0,197.0,198.18,196.83,197.95,44228.0
2024-04-11 14:00:00,198.0,199.19,198.0,198.7,61785.0,198.0,199.19,198.0,198.7,61785.0
2024-04-11 15:00:00,198.75,198.87,197.81,198.03,137495.0,198.75,198.87,197.81,198.03,137495.0
2024-04-12 09:30:00,195.07,196.12,193.01,194.13,131377.0,195.07,196.12,193.01,194.13,131377.0
2024-04-12 10:00:00,194.65,194.88,192.44,192.47,112388.0,194.65,194.88,192.44,192.47,112388.0
2024-04-12 11:00:00,192.39,192.99,192.26,192.51,79828.0,192.39,192.99,192.26,192.51,79828.0
2024-04-12 12:00:00,192.56,192.57,191.16,191.27,88199.0,192.56,192.57,191.16,191.27,88199.0
2024-04-12 13:00:00,191.27,191.95,190.92,191.24,45748.0,191.27,191.95,190.92,191.24,45748.0
2024-04-12 14:00:00,191.23,191.23,190.03,190.43,54834.0,191.23,191.23,190.03,190.43,54834.0
2024-04-12 15:00:00,190.38,190.43,189.06,190.1,226195.0,190.38,190.43,189.06,190.1,226195.0
2024-04-15 09:30:00,192.35,192.63,189.59,190.09,46452.0,192.35,192.63,189.59,190.09,46452.0
2024-04-15 10:00:00,189.98,189.98,186.2,186.2,110910.0,189.98,189.98,186.2,186.2,110910.0
2024-04-15 11:00:00,186.19,187.1,185.7,186.6,45471.0,186.19,187.1,185.7,186.6,45471.0
2024-04-15 12:00:00,186.61,186.73,185.51,185.88,46232.0,186.61,186.73,185.51,185.88,46232.0
2024-04-15 13:00:00,185.85,186.23,184.66,185.61,70833.0,185.85,186.23,184.66,185.61,70833.0
2024-04-15 14:00:00,185.57,185.57,184.48,184.96,61777.0,185.57,185.57,184.48,184.96,61777.0
2024-04-15 15:00:00,184.96,185.15,183.81,184.7,284527.0,184.96,185.15,183.81,184.7,284527.0
2024-04-16 09:30:00,184.59,185.24,183.12,183.69,20489.0,184.59,185.24,183.12,183.69,20489.0
2024-04-16 10:00:00,183.7,184.27,182.99,183.06,95841.0,183.7,184.27,182.99,183.06,95841.0
2024-04-16 11:00:00,183.0,183.44,182.29,183.06,62699.0,183.0,183.44,182.29,183.06,62699.0
2024-04-16 12:00:00,183.06,183.43,182.63,182.82,46267.0,183.06,183.43,182.63,182.82,46267.0
2024-04-16 13:00:00,182.91,183.24,181.51,182.02,82969.0,182.91,183.24,181.51,182.02,82969.0
2024-04-16 14:00:00,181.96,182.68,180.57,181.86,72504.0,181.96,182.68,180.57,181.86,72504.0
2024-04-16 15:00:00,181.9,182.36,180.75,180.9,256778.0,181.9,182.36,180.75,180.9,256778.0
2024-04-17 09:30:00,182.1,183.32,180.42,180.94,40196.0,182.1,183.32,180.42,180.94,40196.0
2024-04-17 10:00:00,180.91,181.29,178.89,179.74,55533.0,180.91,181.29,178.89,179.74,55533.0
2024-04-17 11:00:00,179.98,180.26,179.14,179.41,49063.0,179.98,180.26,179.14,179.41,49063.0
2024-04-17 12:00:00,179.53,179.76,177.9,178.0,54866.0,179.53,179.76,177.9,178.0,54866.0
2024-04-17 13:00:00,178.02,180.04,178.02,179.81,45936.0,178.02,180.04,178.02,179.81,45936.0
2024-04-17 14:00:00,179.9,181.4,179.75,180.61,72503.0,179.9,181.4,179.75,180.61,72503.0
2024-04-17 15:00:00,180.61,181.67,179.9,179.91,169931.0,180.61,181.67,179.9,179.91,169931.0
2024-04-18 09:30:00,181.18,182.11,179.29,180.55,23398.0,181.18,182.11,179.29,180.55,23398.0
2024-04-18 10:00:00,180.59,180.59,179.39,180.1,26210.0,180.59,180.59,179.39,180.1,26210.0
2024-04-18 11:00:00,180.26,181.04,179.86,180.12,48847.0,180.26,181.04,179.86,180.12,48847.0
2024-04-18 12:00:00,180.16,180.29,178.77,179.1,11955.0,180.16,180.29,178.77,179.1,11955.0
2024-04-18 13:00:00,179.04,179.07,178.07,178.5,20505.0,179.04,179.07,178.07,178.5,20505.0
2024-04-18 14:00:00,178.45,179.61,178.3,179.24,37940.0,178.45,179.61,178.3,179.24,37940.0
2024-04-18 15:00:00,179.2,179.53,178.85,179.39,124479.0,179.2,179.53,178.85,179.39,124479.0
2024-04-19 09:30:00,179.2,181.48,178.78,181.14,13225.0,179.2,181.48,178.78,181.14,13225.0
2024-04-19 10:00:00,181.2,182.62,181.02,182.3,243383.0,181.2,182.62,181.02,182.3,243383.0
2024-04-19 11:00:00,182.31,182.31,180.95,181.38,138485.0,182.31,182.31,180.95,181.38,138485.0
2024-04-19 12:00:00,181.19,181.37,180.2,180.88,127482.0,181.19,181.37,180.2,180.88,127482.0
2024-04-19 13:00:00,181.04,181.53,180.04,180.05,30930.0,181.04,181.53,180.04,180.05,30930.0
2024-04-19 14:00:00,179.87,179.9,178.11,178.35,45634.0,179.87,179.9,178.11,178.35,45634.0
2024-04-19 15:00:00,178.33,178.93,177.52,178.55,122714.0,178.33,178.93,177.52,178.55,122714.0
2024-04-22 09:30:00,180.2,180.81,178.23,179.38,43042.0,180.2,180.81,178.23,179.38,43042.0
2024-04-22 10:00:00,179.56,179.58,176.68,176.81,73602.0,179.56,179.58,176.68,176.81,73602.0
2024-04-22 11:00:00,176.71,176.79,175.62,175.74,32463.0,176.71,176.79,175.62,175.74,32463.0
2024-04-22 12:00:00,175.89,177.18,175.78,177.13,16848.0,175.89,177.18,175.78,177.13,16848.0
2024-04-22 13:00:00,177.09,178.71,177.03,178.31,35637.0,177.09,178.71,177.03,178.31,35637.0
2024-04-22 14:00:00,178.28,178.99,177.88,178.06,34242.0,178.28,178.99,177.88,178.06,34242.0
2024-04-22 15:00:00,178.25,179.24,177.61,177.65,118548.0,178.25,179.24,177.61,177.65,118548.0
2024-04-23 09:30:00,178.62,179.88,178.59,179.73,26769.0,178.62,179.88,178.59,179.73,26769.0
2024-04-23 10:00:00,179.6,181.11,179.42,179.55,135406.0,179.6,181.11,179.42,179.55,135406.0
2024-04-23 11:00:00,179.54,180.52,179.03,179.65,46132.0,179.54,180.52,179.03,179.65,46132.0
2024-04-23 12:00:00,179.71,180.9,179.59,180.13,35611.0,179.71,180.9,179.59,180.13,35611.0
2024-04-23 13:00:00,180.19,181.11,180.18,181.06,25147.0,180.19,181.11,180.18,181.06,25147.0
2024-04-23 14:00:00,181.06,181.54,180.37,180.58,37247.0,181.06,181.54,180.37,180.58,37247.0
2024-04-23 15:00:00,180.58,181.85,180.31,180.8,191631.0,180.58,181.85,180.31,180.8,191631.0
2024-04-24 09:30:00,180.27,183.15,180.01,181.88,60564.0,180.27,183.15,180.01,181.88,60564.0
2024-04-24 10:00:00,181.96,182.11,180.67,180.99,65996.0,181.96,182.11,180.67,180.99,65996.0
2024-04-24 11:00:00,181.01,181.1,178.22,178.75,46231.0,181.01,181.1,178.22,178.75,46231.0
2024-04-24 12:00:00,178.66,179.07,178.52,178.99,45595.0,178.66,179.07,178.52,178.99,45595.0
2024-04-24 13:00:00,178.99,180.58,178.89,180.17,62009.0,178.99,180.58,178.89,180.17,62009.0
2024-04-24 14:00:00,180.17,180.17,178.62,179.17,52458.0,180.17,180.17,178.62,179.17,52458.0
2024-04-24 15:00:00,179.07,179.55,178.62,178.72,163721.0,179.07,179.55,178.62,178.72,163721.0
2024-04-25 09:30:00,177.97,179.62,177.25,177.25,40595.0,177.97,179.62,177.25,177.25,40595.0
2024-04-25 10:00:00,177.07,177.7,174.64,174.93,60600.0,177.07,177.7,174.64,174.93,60600.0
2024-04-25 11:00:00,174.91,177.19,174.91,177.09,55621.0,174.91,177.19,174.91,177.09,55621.0
2024-04-25 12:00:00,176.96,177.08,176.01,177.08,40460.0,176.96,177.08,176.01,177.08,40460.0
2024-04-25 13:00:00,176.84,177.69,176.34,177.29,17453.0,176.84,177.69,176.34,177.29,17453.0
2024-04-25 14:00:00,177.27,177.96,177.13,177.83,43731.0,177.27,177.96,177.13,177.83,43731.0
2024-04-25 15:00:00,178.14,179.04,177.59,178.56,169936.0,178.14,179.04,177.59,178.56,169936.0
2024-04-26 09:30:00,178.5,181.23,178.2,181.12,17076.0,178.5,181.23,178.2,181.12,17076.0
2024-04-26 10:00:00,181.04,185.74,181.04,185.35,158617.0,181.04,185.74,181.04,185.35,158617.0
2024-04-26 11:00:00,185.08,185.61,183.67,184.46,133092.0,185.08,185.61,183.67,184.46,133092.0
2024-04-26 12:00:00,184.38,185.75,184.26,185.52,38585.0,184.38,185.75,184.26,185.52,38585.0
2024-04-26 13:00:00,185.56,186.57,185.23,185.72,74474.0,185.56,186.57,185.23,185.72,74474.0
2024-04-26 14:00:00,185.72,186.86,185.6,186.53,101453.0,185.72,186.86,185.6,186.53,101453.0
2024-04-26 15:00:00,186.52,187.11,184.17,184.18,325502.0,186.52,187.11,184.17,184.18,325502.0
2024-04-29 09:30:00,184.48,185.43,183.95,184.12,24084.0,184.48,185.43,183.95,184.12,24084.0
2024-04-29 10:00:00,184.08,185.17,182.69,182.7,75760.0,184.08,185.17,182.69,182.7,75760.0
2024-04-29 11:00:00,182.63,182.63,181.84,182.28,54340.0,182.63,182.63,181.84,182.28,54340.0
2024-04-29 12:00:00,182.28,182.54,181.06,181.3,41233.0,182.28,182.54,181.06,181.3,41233.0
2024-04-29 13:00:00,181.3,183.15,181.29,182.79,47332.0,181.3,183.15,181.29,182.79,47332.0
2024-04-29 14:00:00,182.79,182.79,181.44,181.91,53364.0,182.79,182.79,181.44,181.91,53364.0
2024-04-29 15:00:00,181.73,182.82,180.57,182.81,144723.0,181.73,182.82,180.57,182.81,144723.0
2024-04-30 09:30:00,181.67,184.37,181.15,183.4,19652.0,181.67,184.37,181.15,183.4,19652.0
2024-04-30 10:00:00,183.49,184.15,182.47,183.24,30262.0,183.49,184.15,182.47,183.24,30262.0
2024-04-30 11:00:00,183.4,183.4,181.63,181.75,31270.0,183.4,183.4,181.63,181.75,31270.0
2024-04-30 12:00:00,181.73,182.44,180.7,181.39,25873.0,181.73,182.44,180.7,181.39,25873.0
2024-04-30 13:00:00,181.3,181.39,180.86,181.19,28924.0,181.3,181.39,180.86,181.19,28924.0
2024-04-30 14:00:00,181.27,181.77,180.87,181.3,25260.0,181.27,181.77,180.87,181.3,25260.0
2024-04-30 15:00:00,181.35,181.54,179.82,179.87,137956.0,181.35,181.54,179.82,179.87,137956.0
2024-05-01 09:30:00,179.01,181.61,178.78,179.14,19311.0,179.01,181.61,178.78,179.14,19311.0
2024-05-01 10:00:00,179.22,179.46,176.86,176.96,26687.0,179.22,179.46,176.86,176.96,26687.0
2024-05-01 11:00:00,176.84,177.02,175.3,176.57,45495.0,176.84,177.02,175.3,176.57,45495.0
2024-05-01 12:00:00,176.47,178.26,176.36,177.78,25446.0,176.47,178.26,176.36,177.78,25446.0
2024-05-01 13:00:00,177.81,178.05,177.2,177.81,21940.0,177.81,178.05,177.2,177.81,21940.0
2024-05-01 14:00:00,177.9,181.38,177.4,181.22,43407.0,177.9,181.38,177.4,181.22,43407.0
2024-05-01 15:00:00,181.28,181.78,177.72,178.02,142764.0,181.28,181.78,177.72,178.02,142764.0
2024-05-02 09:30:00,184.46,184.46,179.88,181.16,49626.0,184.46,184.46,179.88,181.16,49626.0
2024-05-02 10:00:00,181.16,184.64,179.92,184.5,87744.0,181.16,184.64,179.92,184.5,87744.0
2024-05-02 11:00:00,184.62,184.97,183.91,184.24,83968.0,184.62,184.97,183.91,184.24,83968.0
2024-05-02 12:00:00,184.12,184.12,183.01,183.79,36811.0,184.12,184.12,183.01,183.79,36811.0
2024-05-02 13:00:00,183.8,184.41,183.69,184.15,30882.0,183.8,184.41,183.69,184.15,30882.0
2024-05-02 14:00:00,184.15,185.66,184.05,185.23,71454.0,184.15,185.66,184.05,185.23,71454.0
2024-05-02 15:00:00,185.22,185.39,183.98,184.36,247059.0,185.22,185.39,183.98,184.36,247059.0
2024-05-03 09:30:00,186.06,190.4,186.06,188.28,46757.0,186.06,190.4,186.06,188.28,46757.0
2024-05-03 10:00:00,188.53,188.72,186.7,187.34,43573.0,188.53,188.72,186.7,187.34,43573.0
2024-05-03 11:00:00,187.45,187.71,186.36,186.38,35397.0,187.45,187.71,186.36,186.38,35397.0
2024-05-03 12:00:00,186.48,186.96,185.95,186.59,31853.0,186.48,186.96,185.95,186.59,31853.0
2024-05-03 13:00:00,186.56,186.76,185.88,186.48,23632.0,186.56,186.76,185.88,186.48,23632.0
2024-05-03 14:00:00,186.64,186.94,186.15,186.24,30455.0,186.64,186.94,186.15,186.24,30455.0
2024-05-03 15:00:00,186.23,186.4,185.5,185.63,124332.0,186.23,186.4,185.5,185.63,124332.0
2024-05-06 09:30:00,185.62,189.06,185.62,186.53,39004.0,185.62,189.06,185.62,186.53,39004.0
2024-05-06 10:00:00,186.64,187.89,186.64,187.6,42111.0,186.64,187.89,186.64,187.6,42111.0
2024-05-06 11:00:00,187.7,188.25,186.89,188.04,61444.0,187.7,188.25,186.89,188.04,61444.0
2024-05-06 12:00:00,187.93,188.36,187.75,188.06,50705.0,187.93,188.36,187.75,188.06,50705.0
2024-05-06 13:00:00,187.96,188.32,187.53,187.63,33466.0,187.96,188.32,187.53,187.63,33466.0
2024-05-06 14:00:00,187.61,187.81,187.11,187.27,49056.0,187.61,187.81,187.11,187.27,49056.0
2024-05-06 15:00:00,187.27,188.35,186.84,188.0,153626.0,187.27,188.35,186.84,188.0,153626.0
2024-05-07 09:30:00,189.35,191.44,189.13,190.24,19420.0,189.35,191.44,189.13,190.24,19420.0
2024-05-07 10:00:00,190.36,190.85,189.46,190.47,51900.0,190.36,190.85,189.46,190.47,51900.0
2024-05-07 11:00:00,190.47,190.81,189.27,189.36,28475.0,190.47,190.81,189.27,189.36,28475.0
2024-05-07 12:00:00,189.35,189.74,188.78,189.06,22659.0,189.35,189.74,188.78,189.06,22659.0
2024-05-07 13:00:00,189.23,189.76,188.93,189.22,13416.0,189.23,189.76,188.93,189.22,13416.0
2024-05-07 14:00:00,189.22,189.22,188.19,188.47,19481.0,189.22,189.22,188.19,188.47,19481.0
2024-05-07 15:00:00,188.55,188.75,187.65,187.74,92451.0,188.55,188.75,187.65,187.74,92451.0
2024-05-08 09:30:00,185.6,186.38,183.78,186.38,16996.0,185.6,186.38,183.78,186.38,16996.0
2024-05-08 10:00:00,186.33,186.77,185.48,185.66,25619.0,186.33,186.77,185.48,185.66,25619.0
2024-05-08 11:00:00,185.81,186.15,185.48,185.99,11989.0,185.81,186.15,185.48,185.99,11989.0
2024-05-08 12:00:00,186.07,186.79,185.77,186.04,12196.0,186.07,186.79,185.77,186.04,12196.0
2024-05-08 13:00:00,185.87,187.26,185.83,187.26,19398.0,185.87,187.26,185.83,187.26,19398.0
2024-05-08 14:00:00,187.22,188.15,186.86,186.89,51445.0,187.22,188.15,186.86,186.89,51445.0
2024-05-08 15:00:00,186.82,188.46,186.78,187.49,126006.0,186.82,188.46,186.78,187.49,126006.0
2024-05-09 09:30:00,187.31,188.38,185.97,188.17,8323.0,187.31,188.38,185.97,188.17,8323.0
2024-05-09 10:00:00,188.13,189.66,187.85,189.38,20607.0,188.13,189.66,187.85,189.38,20607.0
2024-05-09 11:00:00,189.32,190.73,189.31,190.73,44087.0,189.32,190.73,189.31,190.73,44087.0
2024-05-09 12:00:00,190.76,191.01,189.86,190.0,64580.0,190.76,191.01,189.86,190.0,64580.0
2024-05-09 13:00:00,190.0,191.84,189.98,190.02,71487.0,190.0,191.84,189.98,190.02,71487.0
2024-05-09 14:00:00,190.0,191.73,189.83,191.57,36384.0,190.0,191.73,189.83,191.57,36384.0
2024-05-09 15:00:00,191.63,191.63,189.57,190.95,240270.0,191.63,191.63,189.57,190.95,240270.0
2024-05-10 09:30:00,191.37,192.4,189.13,190.46,40760.0,191.37,192.4,189.13,190.46,40760.0
2024-05-10 10:00:00,190.45,190.45,187.7,188.09,64554.0,190.45,190.45,187.7,188.09,64554.0
2024-05-10 11:00:00,188.01,189.45,188.01,189.2,64219.0,188.01,189.45,188.01,189.2,64219.0
2024-05-10 12:00:00,188.92,189.48,188.14,189.41,42190.0,188.92,189.48,188.14,189.41,42190.0
2024-05-10 13:00:00,189.44,190.62,189.07,190.12,117811.0,189.44,190.62,189.07,190.12,117811.0
2024-05-10 14:00:00,190.14,190.73,189.79,190.73,38056.0,190.14,190.73,189.79,190.73,38056.0
2024-05-10 15:00:00,190.64,190.73,189.95,190.46,197420.0,190.64,190.73,189.95,190.46,197420.0
2024-05-13 09:30:00,192.27,195.59,191.84,195.28,77789.0,192.27,195.59,191.84,195.28,77789.0
2024-05-13 10:00:00,195.38,196.24,194.06,194.7,105907.0,195.38,196.24,194.06,194.7,105907.0
2024-05-13 11:00:00,194.71,194.98,192.43,192.43,53044.0,194.71,194.98,192.43,192.43,53044.0
2024-05-13 12:00:00,192.67,193.06,192.25,192.49,35425.0,192.67,193.06,192.25,192.49,35425.0
2024-05-13 13:00:00,192.61,193.54,191.67,193.36,49755.0,192.61,193.54,191.67,193.36,49755.0
2024-05-13 14:00:00,193.4,193.4,192.53,192.73,44684.0,193.4,193.4,192.53,192.73,44684.0
2024-05-13 15:00:00,192.84,194.11,192.79,193.81,199733.0,192.84,194.11,192.79,193.81,199733.0
2024-05-14 09:30:00,196.53,197.22,195.89,196.63,16664.0,196.53,197.22,195.89,196.63,16664.0
2024-05-14 10:00:00,196.63,197.58,194.2,194.92,50892.0,196.63,197.58,194.2,194.92,50892.0
2024-05-14 11:00:00,195.03,195.29,193.59,193.65,32165.0,195.03,195.29,193.59,193.65,32165.0
2024-05-14 12:00:00,193.74,194.06,192.85,193.59,45570.0,193.74,194.06,192.85,193.59,45570.0
2024-05-14 13:00:00,193.43,193.66,192.6,193.56,37628.0,193.43,193.66,192.6,193.56,37628.0
2024-05-14 14:00:00,193.46,193.98,192.81,193.98,31412.0,193.46,193.98,192.81,193.98,31412.0
2024-05-14 15:00:00,194.02,196.03,193.89,195.89,174792.0,194.02,196.03,193.89,195.89,174792.0
2024-05-15 09:30:00,196.55,197.99,194.27,194.8,23551.0,196.55,197.99,194.27,194.8,23551.0
2024-05-15 10:00:00,194.68,195.61,193.5,195.12,41812.0,194.68,195.61,193.5,195.12,41812.0
2024-05-15 11:00:00,195.0,195.28,194.29,194.37,30571.0,195.0,195.28,194.29,194.37,30571.0
2024-05-15 12:00:00,194.36,194.66,193.51,194.56,38435.0,194.36,194.66,193.51,194.56,38435.0
2024-05-15 13:00:00,194.57,194.82,193.76,193.99,40108.0,194.57,194.82,193.76,193.99,40108.0
2024-05-15 14:00:00,194.04,194.36,193.17,193.54,63219.0,194.04,194.36,193.17,193.54,63219.0
2024-05-15 15:00:00,193.5,194.9,193.4,194.85,162083.0,193.5,194.9,193.4,194.85,162083.0
2024-05-16 09:30:00,194.56,195.64,194.52,194.7,33155.0,194.56,195.64,194.52,194.7,33155.0
2024-05-16 10:00:00,194.7,196.7,194.68,196.43,56730.0,194.7,196.7,194.68,196.43,56730.0
2024-05-16 11:00:00,196.25,196.36,194.5,195.84,31935.0,196.25,196.36,194.5,195.84,31935.0
2024-05-16 12:00:00,195.78,196.24,195.24,195.78,31034.0,195.78,196.24,195.24,195.78,31034.0
2024-05-16 13:00:00,195.81,196.05,195.29,195.81,38386.0,195.81,196.05,195.29,195.81,38386.0
2024-05-16 14:00:00,195.85,196.12,195.32,196.06,36134.0,195.85,196.12,195.32,196.06,36134.0
2024-05-16 15:00:00,195.97,196.61,195.46,195.58,185025.0,195.97,196.61,195.46,195.58,185025.0
2024-05-17 09:30:00,192.81,193.82,190.79,192.66,72248.0,192.81,193.82,190.79,192.66,72248.0
2024-05-17 10:00:00,192.46,195.07,192.2,193.77,98559.0,192.46,195.07,192.2,193.77,98559.0
2024-05-17 11:00:00,193.83,194.1,192.26,192.51,32132.0,193.83,194.1,192.26,192.51,32132.0
2024-05-17 12:00:00,192.62,193.09,192.53,192.96,23929.0,192.62,193.09,192.53,192.96,23929.0
2024-05-17 13:00:00,192.91,193.06,192.05,192.22,31735.0,192.91,193.06,192.05,192.22,31735.0
2024-05-17 14:00:00,192.22,192.52,191.7,192.48,37938.0,192.22,192.52,191.7,192.48,37938.0
2024-05-17 15:00:00,192.47,193.44,192.31,193.02,330848.0,192.47,193.44,192.31,193.02,330848.0
2024-05-20 09:30:00,191.25,193.99,191.25,193.05,83016.0,191.25,193.99,191.25,193.05,83016.0
2024-05-20 10:00:00,193.07,194.08,191.73,191.91,66776.0,193.07,194.08,191.73,191.91,66776.0
2024-05-20 11:00:00,191.74,191.9,190.33,190.37,71217.0,191.74,191.9,190.33,190.37,71217.0
2024-05-20 12:00:00,190.67,191.58,189.74,191.32,66349.0,190.67,191.58,189.74,191.32,66349.0
2024-05-20 13:00:00,191.34,191.49,190.56,190.64,90235.0,191.34,191.49,190.56,190.64,90235.0
2024-05-20 14:00:00,190.37,191.29,190.14,191.2,55565.0,190.37,191.29,190.14,191.2,55565.0
2024-05-20 15:00:00,191.12,191.6,190.07,190.8,181017.0,191.12,191.6,190.07,190.8,181017.0
2024-05-21 09:30:00,191.22,191.96,190.17,191.72,26983.0,191.22,191.96,190.17,191.72,26983.0
2024-05-21 10:00:00,191.96,192.46,191.04,192.02,30533.0,191.96,192.46,191.04,192.02,30533.0
2024-05-21 11:00:00,191.93,192.63,190.99,190.99,42605.0,191.93,192.63,190.99,190.99,42605.0
2024-05-21 12:00:00,191.0,191.47,190.71,190.73,24020.0,191.0,191.47,190.71,190.73,24020.0
2024-05-21 13:00:00,190.55,191.44,190.02,191.39,28650.0,190.55,191.44,190.02,191.39,28650.0
2024-05-21 14:00:00,191.45,191.53,190.49,190.83,72064.0,191.45,191.53,190.49,190.83,72064.0
2024-05-21 15:00:00,190.81,191.09,189.88,190.0,162146.0,190.81,191.09,189.88,190.0,162146.0
2024-05-22 09:30:00,190.64,191.01,183.87,184.34,177820.0,190.64,191.01,183.87,184.34,177820.0
2024-05-22 10:00:00,184.25,187.6,183.95,185.53,144400.0,184.25,187.6,183.95,185.53,144400.0
2024-05-22 11:00:00,185.43,185.64,181.87,182.6,148219.0,185.43,185.64,181.87,182.6,148219.0
2024-05-22 12:00:00,182.74,185.91,182.74,185.33,58083.0,182.74,185.91,182.74,185.33,58083.0
2024-05-22 13:00:00,185.35,186.5,184.88,184.97,130427.0,185.35,186.5,184.88,184.97,130427.0
2024-05-22 14:00:00,184.95,185.75,184.3,185.43,89040.0,184.95,185.75,184.3,185.43,89040.0
2024-05-22 15:00:00,185.43,185.92,184.14,185.29,268498.0,185.43,185.92,184.14,185.29,268498.0
2024-05-23 09:30:00,185.11,185.71,183.61,185.48,32212.0,185.11,185.71,183.61,185.48,32212.0
2024-05-23 10:00:00,185.54,187.44,185.15,187.4,82376.0,185.54,187.44,185.15,187.4,82376.0
2024-05-23 11:00:00,187.4,187.91,186.76,187.33,65324.0,187.4,187.91,186.76,187.33,65324.0
2024-05-23 12:00:00,187.26,188.46,187.06,187.62,33668.0,187.26,188.46,187.06,187.62,33668.0
2024-05-23 13:00:00,187.62,187.99,186.84,187.02,53476.0,187.62,187.99,186.84,187.02,53476.0
2024-05-23 14:00:00,186.89,187.58,186.12,187.08,112579.0,186.89,187.58,186.12,187.08,112579.0
2024-05-23 15:00:00,187.08,187.7,185.98,186.6,304460.0,187.08,187.7,185.98,186.6,304460.0
2024-05-24 09:30:00,193.88,198.99,193.87,197.62,163064.0,193.88,198.99,193.87,197.62,163064.0
2024-05-24 10:00:00,197.24,199.15,197.09,198.53,148648.0,197.24,199.15,197.09,198.53,148648.0
2024-05-24 11:00:00,198.54,200.75,198.4,200.75,138084.0,198.54,200.75,198.4,200.75,138084.0
2024-05-24 12:00:00,200.64,201.28,199.69,200.93,148740.0,200.64,201.28,199.69,200.93,148740.0
2024-05-24 13:00:00,201.03,202.11,200.39,201.46,157940.0,201.03,202.11,200.39,201.46,157940.0
2024-05-24 14:00:00,201.47,202.07,199.96,200.18,70161.0,201.47,202.07,199.96,200.18,70161.0
2024-05-24 15:00:00,200.18,200.37,199.5,200.37,197080.0,200.18,200.37,199.5,200.37,197080.0
2024-05-28 09:30:00,200.24,203.07,199.28,201.44,61897.0,200.24,203.07,199.28,201.44,61897.0
2024-05-28 10:00:00,201.37,201.5,199.0,200.33,98834.0,201.37,201.5,199.0,200.33,98834.0
2024-05-28 11:00:00,200.33,201.22,199.76,200.41,34573.0,200.33,201.22,199.76,200.41,34573.0
2024-05-28 12:00:00,200.59,201.96,200.27,200.62,58277.0,200.59,201.96,200.27,200.62,58277.0
2024-05-28 13:00:00,200.59,200.74,198.36,198.73,83449.0,200.59,200.74,198.36,198.73,83449.0
2024-05-28 14:00:00,198.74,199.46,198.02,198.14,95970.0,198.74,199.46,198.02,198.14,95970.0
2024-05-28 15:00:00,198.18,199.55,197.96,198.96,220974.0,198.18,199.55,197.96,198.96,220974.0
2024-05-29 09:30:00,198.07,200.48,196.61,199.7,64937.0,198.07,200.48,196.61,199.7,64937.0
2024-05-29 10:00:00,199.57,200.63,198.24,199.2,141749.0,199.57,200.63,198.24,199.2,141749.0
2024-05-29 11:00:00,199.19,199.45,197.73,199.32,59763.0,199.19,199.45,197.73,199.32,59763.0
2024-05-29 12:00:00,199.34,200.02,198.27,199.35,98081.0,199.34,200.02,198.27,199.35,98081.0
2024-05-29 13:00:00,199.24,199.53,197.95,199.34,106789.0,199.24,199.53,197.95,199.34,106789.0
2024-05-29 14:00:00,199.29,201.03,199.28,199.65,145482.0,199.29,201.03,199.28,199.65,145482.0
2024-05-29 15:00:00,199.76,201.1,199.52,200.35,429112.0,199.76,201.1,199.52,200.35,429112.0
2024-05-30 09:30:00,232.4,241.32,230.0,237.29,948173.0,232.4,241.32,230.0,237.29,948173.0
2024-05-30 10:00:00,237.91,241.97,233.63,235.96,623508.0,237.91,241.97,233.63,235.96,623508.0
2024-05-30 11:00:00,235.7,238.64,234.5,236.11,303225.0,235.7,238.64,234.5,236.11,303225.0
2024-05-30 12:00:00,236.1,237.96,234.2,236.53,376835.0,236.1,237.96,234.2,236.53,376835.0
2024-05-30 13:00:00,236.69,238.4,236.31,237.38,217461.0,236.69,238.4,236.31,237.38,217461.0
2024-05-30 14:00:00,237.38,237.46,235.91,236.07,216845.0,237.38,237.46,235.91,236.07,216845.0
2024-05-30 15:00:00,236.0,236.8,234.27,235.5,600997.0,236.0,236.8,234.27,235.5,600997.0
2024-05-31 09:30:00,239.78,239.78,233.04,233.75,79578.0,239.78,239.78,233.04,233.75,79578.0
2024-05-31 10:00:00,233.54,235.64,232.64,235.4,97410.0,233.54,235.64,232.64,235.4,97410.0
2024-05-31 11:00:00,235.23,238.5,235.21,237.92,160454.0,235.23,238.5,235.21,237.92,160454.0
2024-05-31 12:00:00,237.91,238.87,237.12,238.6,56495.0,237.91,238.87,237.12,238.6,56495.0
2024-05-31 13:00:00,238.6,240.27,238.44,240.06,63111.0,238.6,240.27,238.44,240.06,63111.0
2024-05-31 14:00:00,240.08,241.71,239.52,241.0,94545.0,240.08,241.71,239.52,241.0,94545.0
2024-05-31 15:00:00,240.97,243.64,239.86,240.04,341480.0,240.97,243.64,239.86,240.04,341480.0
2024-06-03 09:30:00,242.0,242.06,238.69,239.36,68485.0,242.0,242.06,238.69,239.36,68485.0
2024-06-03 10:00:00,239.15,239.43,236.21,236.72,111372.0,239.15,239.43,236.21,236.72,111372.0
2024-06-03 11:00:00,236.79,238.65,236.57,236.81,67438.0,236.79,238.65,236.57,236.81,67438.0
2024-06-03 12:00:00,236.84,237.07,234.81,235.99,46267.0,236.84,237.07,234.81,235.99,46267.0
2024-06-03 13:00:00,235.81,236.53,234.69,234.9,56115.0,235.81,236.53,234.69,234.9,56115.0
2024-06-03 14:00:00,235.06,235.83,234.0,234.8,102257.0,235.06,235.83,234.0,234.8,102257.0
2024-06-03 15:00:00,234.59,235.34,233.71,234.0,257441.0,234.59,235.34,233.71,234.0,257441.0
2024-06-04 09:30:00,234.05,235.4,232.16,233.09,57722.0,234.05,235.4,232.16,233.09,57722.0
2024-06-04 10:00:00,233.15,233.86,230.04,230.28,127174.0,233.15,233.86,230.04,230.28,127174.0
2024-06-04 11:00:00,230.26,230.55,229.11,229.6,87428.0,230.26,230.55,229.11,229.6,87428.0
2024-06-04 12:00:00,229.54,230.22,228.85,229.93,58792.0,229.54,230.22,228.85,229.93,58792.0
2024-06-04 13:00:00,229.99,230.69,229.5,230.21,46337.0,229.99,230.69,229.5,230.21,46337.0
2024-06-04 14:00:00,230.41,231.42,230.29,230.39,59097.0,230.41,231.42,230.29,230.39,59097.0
2024-06-04 15:00:00,230.28,230.28,228.06,228.97,219211.0,230.28,230.28,228.06,228.97,219211.0
2024-06-05 09:30:00,230.15,233.75,229.3,232.78,29049.0,230.15,233.75,229.3,232.78,29049.0
2024-06-05 10:00:00,232.58,235.57,231.13,235.02,87974.0,232.58,235.57,231.13,235.02,87974.0
2024-06-05 11:00:00,235.18,236.05,234.16,235.49,34880.0,235.18,236.05,234.16,235.49,34880.0
2024-06-05 12:00:00,235.49,235.49,234.37,235.06,35189.0,235.49,235.49,234.37,235.06,35189.0
2024-06-05 13:00:00,234.98,235.21,234.15,235.03,41015.0,234.98,235.21,234.15,235.03,41015.0
2024-06-05 14:00:00,235.03,235.99,234.95,235.61,43222.0,235.03,235.99,234.95,235.61,43222.0
2024-06-05 15:00:00,235.57,236.32,234.99,235.41,124230.0,235.57,236.32,234.99,235.41,124230.0
2024-06-06 09:30:00,233.49,235.71,232.43,234.72,44783.0,233.49,235.71,232.43,234.72,44783.0
2024-06-06 10:00:00,234.41,235.63,234.01,234.21,54884.0,234.41,235.63,234.01,234.21,54884.0
2024-06-06 11:00:00,233.91,235.01,233.91,234.7,40300.0,233.91,235.01,233.91,234.7,40300.0
2024-06-06 12:00:00,234.59,236.03,234.38,235.41,37388.0,234.59,236.03,234.38,235.41,37388.0
2024-06-06 13:00:00,235.51,237.12,235.51,236.14,39390.0,235.51,237.12,235.51,236.14,39390.0
2024-06-06 14:00:00,236.31,236.31,234.66,235.86,33492.0,236.31,236.31,234.66,235.86,33492.0
2024-06-06 15:00:00,235.75,236.35,233.53,233.82,144039.0,235.75,236.35,233.53,233.82,144039.0
2024-06-07 09:30:00,233.14,234.31,233.14,233.95,11994.0,233.14,234.31,233.14,233.95,11994.0
2024-06-07 10:00:00,233.66,234.12,229.44,229.58,151520.0,233.66,234.12,229.44,229.58,151520.0
2024-06-07 11:00:00,229.47,231.01,229.41,230.92,50987.0,229.47,231.01,229.41,230.92,50987.0
2024-06-07 12:00:00,230.91,231.07,229.32,229.91,43354.0,230.91,231.07,229.32,229.91,43354.0
2024-06-07 13:00:00,230.0,230.29,229.4,229.5,22623.0,230.0,230.29,229.4,229.5,22623.0
2024-06-07 14:00:00,229.36,229.62,228.38,229.32,35338.0,229.36,229.62,228.38,229.32,35338.0
2024-06-07 15:00:00,229.06,229.58,228.63,229.33,239892.0,229.06,229.58,228.63,229.33,239892.0
2024-06-10 09:30:00,226.46,229.48,225.5,227.01,65790.0,226.46,229.48,225.5,227.01,65790.0
2024-06-10 10:00:00,227.58,228.67,224.5,226.76,519135.0,227.58,228.67,224.5,226.76,519135.0
2024-06-10 11:00:00,226.76,228.65,226.12,228.03,99834.0,226.76,228.65,226.12,228.03,99834.0
2024-06-10 12:00:00,228.04,229.26,227.86,228.64,83499.0,228.04,229.26,227.86,228.64,83499.0
2024-06-10 13:00:00,228.57,230.38,228.24,229.92,78182.0,228.57,230.38,228.24,229.92,78182.0
2024-06-10 14:00:00,229.79,231.0,229.43,230.84,83095.0,229.79,231.0,229.43,230.84,83095.0
2024-06-10 15:00:00,230.91,231.67,230.48,230.88,239075.0,230.91,231.67,230.48,230.88,239075.0
2024-06-11 09:30:00,231.0,232.49,229.69,230.86,30316.0,231.0,232.49,229.69,230.86,30316.0
2024-06-11 10:00:00,231.54,233.76,231.38,232.4,43719.0,231.54,233.76,231.38,232.4,43719.0
2024-06-11 11:00:00,232.39,232.48,230.21,230.99,36060.0,232.39,232.48,230.21,230.99,36060.0
2024-06-11 12:00:00,230.91,231.27,230.16,230.51,35374.0,230.91,231.27,230.16,230.51,35374.0
2024-06-11 13:00:00,230.51,231.13,230.08,230.36,44919.0,230.51,231.13,230.08,230.36,44919.0
2024-06-11 14:00:00,230.49,231.25,229.83,230.07,118906.0,230.49,231.25,229.83,230.07,118906.0
2024-06-11 15:00:00,230.08,230.72,228.93,229.25,177496.0,230.08,230.72,228.93,229.25,177496.0
2024-06-12 09:30:00,233.32,237.0,231.15,236.46,78990.0,233.32,237.0,231.15,236.46,78990.0
2024-06-12 10:00:00,236.45,236.71,235.0,235.72,109303.0,236.45,236.71,235.0,235.72,109303.0
2024-06-12 11:00:00,235.72,235.76,232.22,232.84,43006.0,235.72,235.76,232.22,232.84,43006.0
2024-06-12 12:00:00,232.68,233.26,232.17,232.89,24105.0,232.68,233.26,232.17,232.89,24105.0
2024-06-12 13:00:00,232.86,233.68,232.42,233.44,21939.0,232.86,233.68,232.42,233.44,21939.0
2024-06-12 14:00:00,233.49,234.62,231.4,234.06,31459.0,233.49,234.62,231.4,234.06,31459.0
2024-06-12 15:00:00,233.9,234.72,231.03,231.38,146802.0,233.9,234.72,231.03,231.38,146802.0
2024-06-13 09:30:00,230.01,231.49,228.94,230.79,10918.0,230.01,231.49,228.94,230.79,10918.0
2024-06-13 10:00:00,230.89,232.98,230.59,232.29,52671.0,230.89,232.98,230.59,232.29,52671.0
2024-06-13 11:00:00,232.05,232.05,230.27,230.65,36114.0,232.05,232.05,230.27,230.65,36114.0
2024-06-13 12:00:00,230.36,230.84,229.86,230.68,49416.0,230.36,230.84,229.86,230.68,49416.0
2024-06-13 13:00:00,230.7,231.1,230.26,230.35,26350.0,230.7,231.1,230.26,230.35,26350.0
2024-06-13 14:00:00,230.34,231.57,229.87,231.42,30644.0,230.34,231.57,229.87,231.42,30644.0
2024-06-13 15:00:00,231.33,232.23,231.3,231.42,90882.0,231.33,232.23,231.3,231.42,90882.0
2024-06-14 09:30:00,228.83,230.22,228.83,229.74,9001.0,228.83,230.22,228.83,229.74,9001.0
2024-06-14 10:00:00,229.74,229.74,227.39,228.35,32126.0,229.74,229.74,227.39,228.35,32126.0
2024-06-14 11:00:00,228.18,228.31,227.36,228.06,30771.0,228.18,228.31,227.36,228.06,30771.0
2024-06-14 12:00:00,228.06,228.1,227.43,227.88,21674.0,228.06,228.1,227.43,227.88,21674.0
2024-06-14 13:00:00,227.89,228.49,227.73,228.0,19512.0,227.89,228.49,227.73,228.0,19512.0
2024-06-14 14:00:00,228.01,228.42,227.54,227.87,25859.0,228.01,228.42,227.54,227.87,25859.0
2024-06-14 15:00:00,227.79,228.07,226.49,227.95,166092.0,227.79,228.07,226.49,227.95,166092.0
2024-06-17 09:30:00,229.56,231.62,228.5,230.97,33270.0,229.56,231.62,228.5,230.97,33270.0
2024-06-17 10:00:00,231.16,232.27,230.65,232.27,57751.0,231.16,232.27,230.65,232.27,57751.0
2024-06-17 11:00:00,232.26,233.13,232.16,232.51,47877.0,232.26,233.13,232.16,232.51,47877.0
2024-06-17 12:00:00,232.57,233.63,232.3,233.07,64901.0,232.57,233.63,232.3,233.07,64901.0
2024-06-17 13:00:00,232.96,233.54,232.42,233.27,69747.0,232.96,233.54,232.42,233.27,69747.0
2024-06-17 14:00:00,233.27,234.21,232.93,233.71,60820.0,233.27,234.21,232.93,233.71,60820.0
2024-06-17 15:00:00,233.88,234.19,232.72,233.41,116738.0,233.88,234.19,232.72,233.41,116738.0
2024-06-18 09:30:00,233.04,233.43,231.51,232.45,13469.0,233.04,233.43,231.51,232.45,13469.0
2024-06-18 10:00:00,232.44,234.11,232.44,233.32,26189.0,232.44,234.11,232.44,233.32,26189.0
2024-06-18 11:00:00,233.49,234.08,233.0,234.08,22885.0,233.49,234.08,233.0,234.08,22885.0
2024-06-18 12:00:00,233.95,234.36,233.78,234.15,17648.0,233.95,234.36,233.78,234.15,17648.0
2024-06-18 13:00:00,234.09,234.81,233.84,234.73,26831.0,234.09,234.81,233.84,234.73,26831.0
2024-06-18 14:00:00,234.74,234.74,234.06,234.28,20192.0,234.74,234.74,234.06,234.28,20192.0
2024-06-18 15:00:00,234.36,234.42,233.18,233.61,93888.0,234.36,234.42,233.18,233.61,93888.0
2024-06-20 09:30:00,235.11,241.27,234.45,237.92,232579.0,235.11,241.27,234.45,237.92,232579.0
2024-06-20 10:00:00,238.25,239.83,237.86,238.22,82243.0,238.25,239.83,237.86,238.22,82243.0
2024-06-20 11:00:00,238.24,239.79,238.18,239.33,60280.0,238.24,239.79,238.18,239.33,60280.0
2024-06-20 12:00:00,239.19,239.2,235.24,237.18,83065.0,239.19,239.2,235.24,237.18,83065.0
2024-06-20 13:00:00,237.22,237.38,235.39,237.13,42890.0,237.22,237.38,235.39,237.13,42890.0
2024-06-20 14:00:00,237.16,238.49,236.75,237.29,72382.0,237.16,238.49,236.75,237.29,72382.0
2024-06-20 15:00:00,237.24,237.7,236.76,237.61,97166.0,237.24,237.7,236.76,237.61,97166.0
2024-06-21 09:30:00,237.21,239.43,235.82,238.56,55084.0,237.21,239.43,235.82,238.56,55084.0
2024-06-21 10:00:00,238.69,239.72,238.02,238.97,89157.0,238.69,239.72,238.02,238.97,89157.0
2024-06-21 11:00:00,238.98,239.65,238.54,238.86,77648.0,238.98,239.65,238.54,238.86,77648.0
2024-06-21 12:00:00,238.87,238.95,237.57,238.12,35527.0,238.87,238.95,237.57,238.12,35527.0
2024-06-21 13:00:00,238.07,238.14,236.67,236.88,19411.0,238.07,238.14,236.67,236.88,19411.0
2024-06-21 14:00:00,236.83,237.92,236.66,237.9,37613.0,236.83,237.92,236.66,237.9,37613.0
2024-06-21 15:00:00,238.01,240.14,237.76,240.05,175137.0,238.01,240.14,237.76,240.05,175137.0
2024-06-24 09:30:00,241.04,242.92,239.11,242.33,47797.0,241.04,242.92,239.11,242.33,47797.0
2024-06-24 10:00:00,242.34,244.35,242.01,243.92,61026.0,242.34,244.35,242.01,243.92,61026.0
2024-06-24 11:00:00,243.94,244.72,242.4,243.02,68355.0,243.94,244.72,242.4,243.02,68355.0
2024-06-24 12:00:00,243.18,244.04,242.85,243.4,66011.0,243.18,244.04,242.85,243.4,66011.0
2024-06-24 13:00:00,243.5,243.61,242.69,243.06,43221.0,243.5,243.61,242.69,243.06,43221.0
2024-06-24 14:00:00,243.06,244.04,242.81,243.94,39593.0,243.06,244.04,242.81,243.94,39593.0
2024-06-24 15:00:00,244.08,244.22,241.97,242.43,154240.0,244.08,244.22,241.97,242.43,154240.0
2024-06-25 09:30:00,244.19,245.43,242.69,244.31,39251.0,244.19,245.43,242.69,244.31,39251.0
2024-06-25 10:00:00,244.31,244.39,241.29,241.74,43762.0,244.31,244.39,241.29,241.74,43762.0
2024-06-25 11:00:00,241.6,242.26,241.24,241.62,20082.0,241.6,242.26,241.24,241.62,20082.0
2024-06-25 12:00:00,241.62,242.21,240.99,241.28,19099.0,241.62,242.21,240.99,241.28,19099.0
2024-06-25 13:00:00,241.24,242.45,240.72,242.37,24854.0,241.24,242.45,240.72,242.37,24854.0
2024-06-25 14:00:00,242.45,242.68,241.41,241.87,29851.0,242.45,242.68,241.41,241.87,29851.0
2024-06-25 15:00:00,241.77,242.19,240.41,240.55,143918.0,241.77,242.19,240.41,240.55,143918.0
2024-06-26 09:30:00,239.59,240.42,239.0,239.99,9689.0,239.59,240.42,239.0,239.99,9689.0
2024-06-26 10:00:00,239.97,240.32,239.2,240.15,16864.0,239.97,240.32,239.2,240.15,16864.0
2024-06-26 11:00:00,240.16,240.82,239.08,240.82,16785.0,240.16,240.82,239.08,240.82,16785.0
2024-06-26 12:00:00,240.68,241.41,239.8,239.89,30236.0,240.68,241.41,239.8,239.89,30236.0
2024-06-26 13:00:00,239.8,239.8,237.92,238.13,18310.0,239.8,239.8,237.92,238.13,18310.0
2024-06-26 14:00:00,238.13,238.81,237.97,238.09,16755.0,238.13,238.81,237.97,238.09,16755.0
2024-06-26 15:00:00,238.04,239.44,237.74,239.32,65375.0,238.04,239.44,237.74,239.32,65375.0
2024-06-27 09:30:00,235.91,239.26,235.72,237.14,29343.0,235.91,239.26,235.72,237.14,29343.0
2024-06-27 10:00:00,237.55,239.67,237.14,239.67,30894.0,237.55,239.67,237.14,239.67,30894.0
2024-06-27 11:00:00,239.54,240.06,238.17,238.37,26169.0,239.54,240.06,238.17,238.37,26169.0
2024-06-27 12:00:00,238.34,239.27,238.14,239.1,10607.0,238.34,239.27,238.14,239.1,10607.0
2024-06-27 13:00:00,239.11,239.64,239.11,239.37,17413.0,239.11,239.64,239.11,239.37,17413.0
2024-06-27 14:00:00,239.24,239.32,238.39,238.89,11291.0,239.24,239.32,238.39,238.89,11291.0
2024-06-27 15:00:00,238.92,238.98,237.66,238.21,73616.0,238.92,238.98,237.66,238.21,73616.0
2024-06-28 09:30:00,236.89,239.43,236.89,237.84,18803.0,236.89,239.43,236.89,237.84,18803.0
2024-06-28 10:00:00,237.84,241.95,237.84,241.78,113450.0,237.84,241.95,237.84,241.78,113450.0
2024-06-28 11:00:00,241.73,242.58,240.58,242.23,55157.0,241.73,242.58,240.58,242.23,55157.0
2024-06-28 12:00:00,242.25,242.74,240.43,241.0,44450.0,242.25,242.74,240.43,241.0,44450.0
2024-06-28 13:00:00,241.0,241.87,240.7,241.32,42883.0,241.0,241.87,240.7,241.32,42883.0
2024-06-28 14:00:00,241.21,241.36,239.51,239.53,51998.0,241.21,241.36,239.51,239.53,51998.0
2024-06-28 15:00:00,239.53,240.47,238.77,240.0,159010.0,239.53,240.47,238.77,240.0,159010.0
2024-07-01 09:30:00,240.85,241.44,236.51,237.16,33552.0,240.85,241.44,236.51,237.16,33552.0
2024-07-01 10:00:00,237.16,238.38,234.76,235.22,50008.0,237.16,238.38,234.76,235.22,50008.0
2024-07-01 11:00:00,235.31,235.31,232.49,232.66,88995.0,235.31,235.31,232.49,232.66,88995.0
2024-07-01 12:00:00,232.73,233.12,230.7,232.25,136655.0,232.73,233.12,230.7,232.25,136655.0
2024-07-01 13:00:00,232.24,232.61,231.87,232.31,53790.0,232.24,232.61,231.87,232.31,53790.0
2024-07-01 14:00:00,232.24,233.37,232.06,232.83,40933.0,232.24,233.37,232.06,232.83,40933.0
2024-07-01 15:00:00,232.83,233.19,231.86,233.02,140924.0,232.83,233.19,231.86,233.02,140924.0
2024-07-02 09:30:00,235.34,235.71,231.77,231.83,31015.0,235.34,235.71,231.77,231.83,31015.0
2024-07-02 10:00:00,232.31,233.08,231.24,232.8,54694.0,232.31,233.08,231.24,232.8,54694.0
2024-07-02 11:00:00,232.81,233.66,232.02,233.42,34340.0,232.81,233.66,232.02,233.42,34340.0
2024-07-02 12:00:00,233.3,233.54,232.52,232.98,26883.0,233.3,233.54,232.52,232.98,26883.0
2024-07-02 13:00:00,232.87,234.2,232.87,234.2,44030.0,232.87,234.2,232.87,234.2,44030.0
2024-07-02 14:00:00,234.2,234.51,233.57,233.98,28226.0,234.2,234.51,233.57,233.98,28226.0
2024-07-02 15:00:00,234.17,235.64,233.87,235.6,135199.0,234.17,235.64,233.87,235.6,135199.0
2024-07-03 09:30:00,234.58,236.66,233.87,234.47,19011.0,234.58,236.66,233.87,234.47,19011.0
2024-07-03 10:00:00,234.7,236.77,234.21,234.45,54103.0,234.7,236.77,234.21,234.45,54103.0
2024-07-03 11:00:00,234.31,234.7,233.73,234.41,34731.0,234.31,234.7,233.73,234.41,34731.0
2024-07-03 12:00:00,234.42,234.86,233.05,233.65,59886.0,234.42,234.86,233.05,233.65,59886.0
2024-07-05 09:30:00,233.25,235.59,232.22,234.81,11982.0,233.25,235.59,232.22,234.81,11982.0
2024-07-05 10:00:00,234.83,237.16,234.78,236.21,20817.0,234.83,237.16,234.78,236.21,20817.0
2024-07-05 11:00:00,236.45,237.21,233.94,234.24,25601.0,236.45,237.21,233.94,234.24,25601.0
2024-07-05 12:00:00,234.4,235.28,234.27,235.28,15265.0,234.4,235.28,234.27,235.28,15265.0
2024-07-05 13:00:00,235.12,235.87,234.7,235.46,21386.0,235.12,235.87,234.7,235.46,21386.0
2024-07-05 14:00:00,235.41,236.85,235.26,236.56,35467.0,235.41,236.85,235.26,236.56,35467.0
2024-07-05 15:00:00,236.65,236.89,235.49,235.8,80449.0,236.65,236.89,235.49,235.8,80449.0
2024-07-08 09:30:00,237.87,238.01,236.01,237.88,16788.0,237.87,238.01,236.01,237.88,16788.0
2024-07-08 10:00:00,237.85,239.67,237.29,239.62,28128.0,237.85,239.67,237.29,239.62,28128.0
2024-07-08 11:00:00,239.68,240.06,238.52,238.91,42612.0,239.68,240.06,238.52,238.91,42612.0
2024-07-08 12:00:00,238.8,240.84,238.61,240.58,43303.0,238.8,240.84,238.61,240.58,43303.0
2024-07-08 13:00:00,240.71,241.42,240.05,241.05,20562.0,240.71,241.42,240.05,241.05,20562.0
2024-07-08 14:00:00,241.04,241.25,239.97,240.56,27651.0,241.04,241.25,239.97,240.56,27651.0
2024-07-08 15:00:00,240.57,241.14,238.51,238.53,88585.0,240.57,241.14,238.51,238.53,88585.0
2024-07-09 09:30:00,239.06,240.75,239.06,239.67,11721.0,239.06,240.75,239.06,239.67,11721.0
2024-07-09 10:00:00,239.27,241.22,239.02,240.47,19285.0,239.27,241.22,239.02,240.47,19285.0
2024-07-09 11:00:00,240.67,241.07,240.28,240.91,10850.0,240.67,241.07,240.28,240.91,10850.0
2024-07-09 12:00:00,241.05,243.17,241.0,243.1,91999.0,241.05,243.17,241.0,243.1,91999.0
2024-07-09 13:00:00,243.1,243.45,242.67,243.06,28652.0,243.1,243.45,242.67,243.06,28652.0
2024-07-09 14:00:00,243.02,243.15,241.16,241.2,51246.0,243.02,243.15,241.16,241.2,51246.0
2024-07-09 15:00:00,241.17,241.46,239.92,240.12,66768.0,241.17,241.46,239.92,240.12,66768.0
2024-07-10 09:30:00,241.37,243.6,241.01,243.15,22087.0,241.37,243.6,241.01,243.15,22087.0
2024-07-10 10:00:00,243.19,244.37,241.9,244.01,61462.0,243.19,244.37,241.9,244.01,61462.0
2024-07-10 11:00:00,243.83,243.98,241.78,241.97,40159.0,243.83,243.98,241.78,241.97,40159.0
2024-07-10 12:00:00,241.93,242.93,241.82,242.67,29750.0,241.93,242.93,241.82,242.67,29750.0
2024-07-10 13:00:00,242.63,243.36,242.46,243.31,26345.0,242.63,243.36,242.46,243.31,26345.0
2024-07-10 14:00:00,243.44,243.95,243.11,243.5,23032.0,243.44,243.95,243.11,243.5,23032.0
2024-07-10 15:00:00,243.51,243.78,241.95,242.14,130221.0,243.51,243.78,241.95,242.14,130221.0
2024-07-11 09:30:00,248.04,251.29,247.33,248.97,72628.0,248.04,251.29,247.33,248.97,72628.0
2024-07-11 10:00:00,248.97,250.58,246.89,247.53,52842.0,248.97,250.58,246.89,247.53,52842.0
2024-07-11 11:00:00,247.61,249.3,246.74,248.12,55553.0,247.61,249.3,246.74,248.12,55553.0
2024-07-11 12:00:00,247.93,248.92,247.37,248.72,22385.0,247.93,248.92,247.37,248.72,22385.0
2024-07-11 13:00:00,248.68,250.14,248.5,249.28,42847.0,248.68,250.14,248.5,249.28,42847.0
2024-07-11 14:00:00,249.32,251.0,249.08,250.9,40418.0,249.32,251.0,249.08,250.9,40418.0
2024-07-11 15:00:00,250.86,252.73,250.33,252.48,215426.0,250.86,252.73,250.33,252.48,215426.0
2024-07-12 09:30:00,251.7,255.33,249.61,254.53,54145.0,251.7,255.33,249.61,254.53,54145.0
2024-07-12 10:00:00,254.22,254.37,252.41,254.14,38715.0,254.22,254.37,252.41,254.14,38715.0
2024-07-12 11:00:00,253.95,255.02,253.6,254.44,43877.0,253.95,255.02,253.6,254.44,43877.0
2024-07-12 12:00:00,254.42,255.5,253.21,253.68,69787.0,254.42,255.5,253.21,253.68,69787.0
2024-07-12 13:00:00,253.71,255.39,253.12,255.03,37791.0,253.71,255.39,253.12,255.03,37791.0
2024-07-12 14:00:00,255.03,255.8,254.41,254.91,38216.0,255.03,255.8,254.41,254.91,38216.0
2024-07-12 15:00:00,254.82,255.23,251.9,252.48,161887.0,254.82,255.23,251.9,252.48,161887.0
2024-07-15 09:30:00,252.44,252.5,246.51,247.38,35922.0,252.44,252.5,246.51,247.38,35922.0
2024-07-15 10:00:00,247.38,248.28,245.4,247.35,26820.0,247.38,248.28,245.4,247.35,26820.0
2024-07-15 11:00:00,247.61,249.41,247.4,248.97,25320.0,247.61,249.41,247.4,248.97,25320.0
2024-07-15 12:00:00,249.14,249.14,246.49,246.53,17571.0,249.14,249.14,246.49,246.53,17571.0
2024-07-15 13:00:00,246.64,246.66,244.87,245.63,17123.0,246.64,246.66,244.87,245.63,17123.0
2024-07-15 14:00:00,245.63,245.97,244.89,245.96,13665.0,245.63,245.97,244.89,245.96,13665.0
2024-07-15 15:00:00,245.96,246.19,244.04,244.72,103770.0,245.96,246.19,244.04,244.72,103770.0
2024-07-16 09:30:00,247.37,249.93,246.01,249.93,51117.0,247.37,249.93,246.01,249.93,51117.0
2024-07-16 10:00:00,250.37,251.25,249.14,249.64,28480.0,250.37,251.25,249.14,249.64,28480.0
2024-07-16 11:00:00,249.67,251.59,249.25,249.34,43273.0,249.67,251.59,249.25,249.34,43273.0
2024-07-16 12:00:00,249.44,253.45,249.41,252.8,56076.0,249.44,253.45,249.41,252.8,56076.0
2024-07-16 13:00:00,252.92,254.28,252.57,253.87,38691.0,252.92,254.28,252.57,253.87,38691.0
2024-07-16 14:00:00,253.82,254.91,253.17,254.63,38370.0,253.82,254.91,253.17,254.63,38370.0
2024-07-16 15:00:00,254.51,255.59,254.13,254.24,138256.0,254.51,255.59,254.13,254.24,138256.0
2024-07-17 09:30:00,248.58,255.11,247.63,255.11,27943.0,248.58,255.11,247.63,255.11,27943.0
2024-07-17 10:00:00,254.2,254.25,249.6,249.7,27415.0,254.2,254.25,249.6,249.7,27415.0
2024-07-17 11:00:00,249.71,250.99,249.55,250.0,18572.0,249.71,250.99,249.55,250.0,18572.0
2024-07-17 12:00:00,249.87,250.51,249.26,250.12,23522.0,249.87,250.51,249.26,250.12,23522.0
2024-07-17 13:00:00,250.2,250.34,249.16,249.86,18129.0,250.2,250.34,249.16,249.86,18129.0
2024-07-17 14:00:00,249.7,250.42,248.95,249.13,31876.0,249.7,250.42,248.95,249.13,31876.0
2024-07-17 15:00:00,249.07,249.16,246.65,246.67,117602.0,249.07,249.16,246.65,246.67,117602.0
2024-07-18 09:30:00,247.08,249.37,243.91,246.85,82764.0,247.08,249.37,243.91,246.85,82764.0
2024-07-18 10:00:00,247.14,249.32,245.17,245.34,19251.0,247.14,249.32,245.17,245.34,19251.0
2024-07-18 11:00:00,245.75,246.92,242.34,242.46,30144.0,245.75,246.92,242.34,242.46,30144.0
2024-07-18 12:00:00,242.59,243.3,241.62,243.3,33177.0,242.59,243.3,241.62,243.3,33177.0
2024-07-18 13:00:00,243.5,245.34,243.3,244.92,39059.0,243.5,245.34,243.3,244.92,39059.0
2024-07-18 14:00:00,245.0,246.0,244.68,245.77,84881.0,245.0,246.0,244.68,245.77,84881.0
2024-07-18 15:00:00,246.09,247.52,245.9,246.11,165565.0,246.09,247.52,245.9,246.11,165565.0
2024-07-19 09:30:00,244.89,245.98,243.44,245.34,9610.0,244.89,245.98,243.44,245.34,9610.0
2024-07-19 10:00:00,245.36,245.95,244.38,244.69,11436.0,245.36,245.95,244.38,244.69,11436.0
2024-07-19 11:00:00,244.84,245.44,243.72,245.15,12689.0,244.84,245.44,243.72,245.15,12689.0
2024-07-19 12:00:00,245.17,245.17,243.59,243.84,20941.0,245.17,245.17,243.59,243.84,20941.0
2024-07-19 13:00:00,243.59,243.86,242.17,243.75,32796.0,243.59,243.86,242.17,243.75,32796.0
2024-07-19 14:00:00,243.37,244.26,242.8,244.23,15261.0,243.37,244.26,242.8,244.23,15261.0
2024-07-19 15:00:00,244.2,245.95,244.12,244.74,89649.0,244.2,245.95,244.12,244.74,89649.0
2024-07-22 09:30:00,254.01,255.0,248.92,248.97,95995.0,254.01,255.0,248.92,248.97,95995.0
2024-07-22 10:00:00,249.03,249.66,247.12,248.53,148662.0,249.03,249.66,247.12,248.53,148662.0
2024-07-22 11:00:00,248.6,249.67,248.04,249.06,105723.0,248.6,249.67,248.04,249.06,105723.0
2024-07-22 12:00:00,249.08,252.85,248.64,252.43,60817.0,249.08,252.85,248.64,252.43,60817.0
2024-07-22 13:00:00,252.5,252.77,251.18,251.62,36713.0,252.5,252.77,251.18,251.62,36713.0
2024-07-22 14:00:00,251.64,251.83,249.03,249.43,38104.0,251.64,251.83,249.03,249.43,38104.0
2024-07-22 15:00:00,249.27,252.58,248.99,252.35,154514.0,249.27,252.58,248.99,252.35,154514.0
2024-07-23 09:30:00,252.18,254.42,251.95,252.72,15428.0,252.18,254.42,251.95,252.72,15428.0
2024-07-23 10:00:00,253.02,254.9,251.86,252.87,29484.0,253.02,254.9,251.86,252.87,29484.0
2024-07-23 11:00:00,252.61,254.5,252.52,254.5,14853.0,252.61,254.5,252.52,254.5,14853.0
2024-07-23 12:00:00,254.3,254.6,253.52,253.95,12607.0,254.3,254.6,253.52,253.95,12607.0
2024-07-23 13:00:00,254.17,255.26,254.0,255.06,17689.0,254.17,255.26,254.0,255.06,17689.0
2024-07-23 14:00:00,255.07,255.44,253.85,253.96,15391.0,255.07,255.44,253.85,253.96,15391.0
2024-07-23 15:00:00,253.87,255.25,252.88,255.02,116989.0,253.87,255.25,252.88,255.02,116989.0
2024-07-24 09:30:00,250.52,252.65,249.83,250.71,11034.0,250.52,252.65,249.83,250.71,11034.0
2024-07-24 10:00:00,250.47,252.28,249.44,251.37,46705.0,250.47,252.28,249.44,251.37,46705.0
2024-07-24 11:00:00,251.11,251.53,249.62,250.11,16398.0,251.11,251.53,249.62,250.11,16398.0
2024-07-24 12:00:00,250.11,250.34,248.7,248.77,8506.0,250.11,250.34,248.7,248.77,8506.0
2024-07-24 13:00:00,249.07,249.82,248.84,249.42,15418.0,249.07,249.82,248.84,249.42,15418.0
2024-07-24 14:00:00,249.29,249.63,247.34,248.14,16889.0,249.29,249.63,247.34,248.14,16889.0
2024-07-24 15:00:00,248.01,248.7,246.38,246.39,115837.0,248.01,248.7,246.38,246.39,115837.0
2024-07-25 09:30:00,246.32,249.42,244.73,248.89,32586.0,246.32,249.42,244.73,248.89,32586.0
2024-07-25 10:00:00,248.77,251.63,248.21,251.55,197924.0,248.77,251.63,248.21,251.55,197924.0
2024-07-25 11:00:00,251.37,252.71,250.74,251.05,148172.0,251.37,252.71,250.74,251.05,148172.0
2024-07-25 12:00:00,251.04,251.6,249.12,249.15,36714.0,251.04,251.6,249.12,249.15,36714.0
2024-07-25 13:00:00,248.97,249.94,247.25,247.39,43146.0,248.97,249.94,247.25,247.39,43146.0
2024-07-25 14:00:00,247.48,247.64,244.71,244.81,35852.0,247.48,247.64,244.71,244.81,35852.0
2024-07-25 15:00:00,244.83,247.59,244.52,245.65,155494.0,244.83,247.59,244.52,245.65,155494.0
2024-07-26 09:30:00,249.34,251.29,247.97,249.64,49855.0,249.34,251.29,247.97,249.64,49855.0
2024-07-26 10:00:00,249.3,252.0,248.77,249.83,70001.0,249.3,252.0,248.77,249.83,70001.0
2024-07-26 11:00:00,250.04,251.44,249.74,250.83,43939.0,250.04,251.44,249.74,250.83,43939.0
2024-07-26 12:00:00,250.98,251.76,250.41,251.24,63838.0,250.98,251.76,250.41,251.24,63838.0
2024-07-26 13:00:00,251.36,251.37,249.16,249.34,22307.0,251.36,251.37,249.16,249.34,22307.0
2024-07-26 14:00:00,249.56,250.16,248.58,249.82,56704.0,249.56,250.16,248.58,249.82,56704.0
2024-07-26 15:00:00,249.87,250.01,248.65,249.79,160285.0,249.87,250.01,248.65,249.79,160285.0
2024-07-29 09:30:00,250.54,252.28,247.95,249.76,7257.0,250.54,252.28,247.95,249.76,7257.0
2024-07-29 10:00:00,250.54,253.24,248.71,250.15,33030.0,250.54,253.24,248.71,250.15,33030.0
2024-07-29 11:00:00,249.94,251.99,249.43,251.81,13569.0,249.94,251.99,249.43,251.81,13569.0
2024-07-29 12:00:00,251.95,253.8,251.63,253.15,32717.0,251.95,253.8,251.63,253.15,32717.0
2024-07-29 13:00:00,253.17,253.19,251.74,252.18,38280.0,253.17,253.19,251.74,252.18,38280.0
2024-07-29 14:00:00,252.17,252.43,251.5,252.13,17577.0,252.17,252.43,251.5,252.13,17577.0
2024-07-29 15:00:00,251.99,253.15,251.65,253.08,103174.0,251.99,253.15,251.65,253.08,103174.0
2024-07-30 09:30:00,254.08,255.29,253.39,253.61,30858.0,254.08,255.29,253.39,253.61,30858.0
2024-07-30 10:00:00,253.31,254.03,251.7,252.48,29570.0,253.31,254.03,251.7,252.48,29570.0
2024-07-30 11:00:00,252.89,254.32,252.47,254.21,15215.0,252.89,254.32,252.47,254.21,15215.0
2024-07-30 12:00:00,254.27,255.15,252.7,252.77,19216.0,254.27,255.15,252.7,252.77,19216.0
2024-07-30 13:00:00,252.7,253.93,252.64,253.71,12774.0,252.7,253.93,252.64,253.71,12774.0
2024-07-30 14:00:00,254.06,255.72,253.95,255.53,49144.0,254.06,255.72,253.95,255.53,49144.0
2024-07-30 15:00:00,255.63,258.1,255.25,257.47,144616.0,255.63,258.1,255.25,257.47,144616.0
2024-07-31 09:30:00,259.01,260.23,257.18,257.18,12613.0,259.01,260.23,257.18,257.18,12613.0
2024-07-31 10:00:00,257.44,258.67,256.57,257.64,46445.0,257.44,258.67,256.57,257.64,46445.0
2024-07-31 11:00:00,257.63,258.26,256.43,258.06,55644.0,257.63,258.26,256.43,258.06,55644.0
2024-07-31 12:00:00,258.71,259.81,258.58,259.6,17830.0,258.71,259.81,258.58,259.6,17830.0
2024-07-31 13:00:00,259.6,259.78,258.62,259.22,34910.0,259.6,259.78,258.62,259.22,34910.0
2024-07-31 14:00:00,258.99,262.72,258.33,262.25,34861.0,258.99,262.72,258.33,262.25,34861.0
2024-07-31 15:00:00,262.14,263.12,260.32,260.32,147630.0,262.14,263.12,260.32,260.32,147630.0
2024-08-01 09:30:00,261.2,263.84,261.07,261.19,16801.0,261.2,263.84,261.07,261.19,16801.0
2024-08-01 10:00:00,260.73,260.8,256.41,256.57,17148.0,260.73,260.8,256.41,256.57,17148.0
2024-08-01 11:00:00,256.56,256.56,253.3,254.43,21140.0,256.56,256.56,253.3,254.43,21140.0
2024-08-01 12:00:00,254.7,255.49,253.17,253.84,30010.0,254.7,255.49,253.17,253.84,30010.0
2024-08-01 13:00:00,253.85,254.42,252.5,252.98,42191.0,253.85,254.42,252.5,252.98,42191.0
2024-08-01 14:00:00,253.04,253.96,252.13,252.17,15797.0,253.04,253.96,252.13,252.17,15797.0
2024-08-01 15:00:00,252.37,256.85,252.37,255.19,92073.0,252.37,256.85,252.37,255.19,92073.0
2024-08-02 09:30:00,251.33,251.33,244.57,248.34,42686.0,251.33,251.33,244.57,248.34,42686.0
2024-08-02 10:00:00,249.04,250.1,242.12,242.91,42929.0,249.04,250.1,242.12,242.91,42929.0
2024-08-02 11:00:00,242.91,245.19,240.26,243.73,59175.0,242.91,245.19,240.26,243.73,59175.0
2024-08-02 12:00:00,243.99,246.86,243.37,246.86,32842.0,243.99,246.86,243.37,246.86,32842.0
2024-08-02 13:00:00,246.93,247.27,246.1,246.94,25126.0,246.93,247.27,246.1,246.94,25126.0
2024-08-02 14:00:00,246.66,248.39,246.24,248.27,47319.0,246.66,248.39,246.24,248.27,47319.0
2024-08-02 15:00:00,248.49,250.05,247.96,249.76,136840.0,248.49,250.05,247.96,249.76,136840.0
2024-08-05 09:30:00,235.3,241.71,233.97,240.77,64891.0,235.3,241.71,233.97,240.77,64891.0
2024-08-05 10:00:00,241.16,243.79,240.0,241.67,70945.0,241.16,243.79,240.0,241.67,70945.0
2024-08-05 11:00:00,242.08,245.51,241.16,245.05,48972.0,242.08,245.51,241.16,245.05,48972.0
2024-08-05 12:00:00,244.98,246.84,244.44,245.28,44665.0,244.98,246.84,244.44,245.28,44665.0
2024-08-05 13:00:00,245.09,246.76,244.28,245.55,51384.0,245.09,246.76,244.28,245.55,51384.0
2024-08-05 14:00:00,245.79,246.18,244.82,245.68,65148.0,245.79,246.18,244.82,245.68,65148.0
2024-08-05 15:00:00,245.77,246.24,243.82,246.14,144773.0,245.77,246.24,243.82,246.14,144773.0
2024-08-06 09:30:00,246.54,248.14,244.36,247.09,52307.0,246.54,248.14,244.36,247.09,52307.0
2024-08-06 10:00:00,247.21,248.94,246.15,247.51,49760.0,247.21,248.94,246.15,247.51,49760.0
2024-08-06 11:00:00,246.82,247.67,245.75,247.52,32840.0,246.82,247.67,245.75,247.52,32840.0
2024-08-06 12:00:00,247.71,249.83,247.54,249.32,23922.0,247.71,249.83,247.54,249.32,23922.0
2024-08-06 13:00:00,249.47,251.62,249.1,250.89,19257.0,249.47,251.62,249.1,250.89,19257.0
2024-08-06 14:00:00,250.82,251.59,247.93,247.93,45207.0,250.82,251.59,247.93,247.93,45207.0
2024-08-06 15:00:00,247.89,250.88,247.41,249.26,188260.0,247.89,250.88,247.41,249.26,188260.0
2024-08-07 09:30:00,253.58,254.71,250.35,252.42,20077.0,253.58,254.71,250.35,252.42,20077.0
2024-08-07 10:00:00,252.22,253.08,250.76,251.91,34838.0,252.22,253.08,250.76,251.91,34838.0
2024-08-07 11:00:00,252.02,253.05,250.54,251.41,35367.0,252.02,253.05,250.54,251.41,35367.0
2024-08-07 12:00:00,251.0,252.09,249.71,250.54,23227.0,251.0,252.09,249.71,250.54,23227.0
2024-08-07 13:00:00,250.3,250.3,246.09,246.43,39780.0,250.3,250.3,246.09,246.43,39780.0
2024-08-07 14:00:00,246.53,246.53,242.0,242.03,50945.0,246.53,246.53,242.0,242.03,50945.0
2024-08-07 15:00:00,241.98,243.06,241.21,242.89,158873.0,241.98,243.06,241.21,242.89,158873.0
2024-08-08 09:30:00,246.4,250.2,246.4,249.95,13704.0,246.4,250.2,246.4,249.95,13704.0
2024-08-08 10:00:00,249.32,250.29,248.37,249.53,27440.0,249.32,250.29,248.37,249.53,27440.0
2024-08-08 11:00:00,249.34,249.65,248.82,248.91,8711.0,249.34,249.65,248.82,248.91,8711.0
2024-08-08 12:00:00,249.04,249.89,248.42,249.89,27988.0,249.04,249.89,248.42,249.89,27988.0
2024-08-08 13:00:00,249.97,252.22,249.55,251.77,24911.0,249.97,252.22,249.55,251.77,24911.0
2024-08-08 14:00:00,251.5,252.21,250.74,250.89,13712.0,251.5,252.21,250.74,250.89,13712.0
2024-08-08 15:00:00,250.75,252.47,250.03,252.26,128749.0,250.75,252.47,250.03,252.26,128749.0
2024-08-09 09:30:00,254.22,256.11,252.59,253.69,29443.0,254.22,256.11,252.59,253.69,29443.0
2024-08-09 10:00:00,253.58,256.4,253.5,255.32,54047.0,253.58,256.4,253.5,255.32,54047.0
2024-08-09 11:00:00,255.51,255.91,253.72,253.83,20540.0,255.51,255.91,253.72,253.83,20540.0
2024-08-09 12:00:00,253.82,253.82,252.78,253.29,27432.0,253.82,253.82,252.78,253.29,27432.0
2024-08-09 13:00:00,253.29,254.14,252.79,252.79,17238.0,253.29,254.14,252.79,252.79,17238.0
2024-08-09 14:00:00,252.8,253.18,251.86,252.93,29283.0,252.8,253.18,251.86,252.93,29283.0
2024-08-09 15:00:00,253.08,253.51,251.0,251.77,172958.0,253.08,253.51,251.0,251.77,172958.0
2024-08-12 09:30:00,252.67,254.24,251.47,252.33,13420.0,252.67,254.24,251.47,252.33,13420.0
2024-08-12 10:00:00,251.39,255.57,251.39,255.28,17562.0,251.39,255.57,251.39,255.28,17562.0
2024-08-12 11:00:00,255.35,256.31,254.15,256.31,24818.0,255.35,256.31,254.15,256.31,24818.0
2024-08-12 12:00:00,256.05,256.71,255.34,255.95,16857.0,256.05,256.71,255.34,255.95,16857.0
2024-08-12 13:00:00,255.67,257.27,255.36,257.25,55530.0,255.67,257.27,255.36,257.25,55530.0
2024-08-12 14:00:00,257.0,257.59,256.81,256.94,38166.0,257.0,257.59,256.81,256.94,38166.0
2024-08-12 15:00:00,256.9,258.48,256.68,257.81,138576.0,256.9,258.48,256.68,257.81,138576.0
2024-08-13 09:30:00,258.6,263.44,258.59,262.69,48183.0,258.6,263.44,258.59,262.69,48183.0
2024-08-13 10:00:00,262.58,263.24,258.79,259.11,60869.0,262.58,263.24,258.79,259.11,60869.0
2024-08-13 11:00:00,258.83,258.95,257.26,257.91,23578.0,258.83,258.95,257.26,257.91,23578.0
2024-08-13 12:00:00,257.82,258.83,257.25,258.3,16491.0,257.82,258.83,257.25,258.3,16491.0
2024-08-13 13:00:00,258.36,258.53,257.5,258.47,30239.0,258.36,258.53,257.5,258.47,30239.0
2024-08-13 14:00:00,258.45,258.78,256.95,257.13,49636.0,258.45,258.78,256.95,257.13,49636.0
2024-08-13 15:00:00,257.1,257.89,256.12,257.31,105392.0,257.1,257.89,256.12,257.31,105392.0
2024-08-14 09:30:00,259.03,259.73,257.36,258.12,18444.0,259.03,259.73,257.36,258.12,18444.0
2024-08-14 10:00:00,258.12,259.04,255.86,258.01,30976.0,258.12,259.04,255.86,258.01,30976.0
2024-08-14 11:00:00,257.67,259.52,257.53,258.79,42585.0,257.67,259.52,257.53,258.79,42585.0
2024-08-14 12:00:00,259.05,259.67,256.62,257.0,37138.0,259.05,259.67,256.62,257.0,37138.0
2024-08-14 13:00:00,256.77,256.89,255.11,256.69,46382.0,256.77,256.89,255.11,256.69,46382.0
2024-08-14 14:00:00,256.69,257.18,255.64,257.11,35762.0,256.69,257.18,255.64,257.11,35762.0
2024-08-14 15:00:00,256.89,257.64,254.98,255.71,87551.0,256.89,257.64,254.98,255.71,87551.0
2024-08-15 09:30:00,263.98,266.31,261.51,261.54,32837.0,263.98,266.31,261.51,261.54,32837.0
2024-08-15 10:00:00,261.64,263.96,261.37,263.71,59943.0,261.64,263.96,261.37,263.71,59943.0
2024-08-15 11:00:00,263.91,265.39,263.45,265.0,23551.0,263.91,265.39,263.45,265.0,23551.0
2024-08-15 12:00:00,264.93,265.89,264.03,265.88,46149.0,264.93,265.89,264.03,265.88,46149.0
2024-08-15 13:00:00,265.84,266.85,265.38,266.5,35785.0,265.84,266.85,265.38,266.5,35785.0
2024-08-15 14:00:00,266.45,266.84,265.68,266.18,105091.0,266.45,266.84,265.68,266.18,105091.0
2024-08-15 15:00:00,266.1,267.58,264.46,264.88,222971.0,266.1,267.58,264.46,264.88,222971.0
2024-08-16 09:30:00,260.64,264.09,260.64,262.67,18089.0,260.64,264.09,260.64,262.67,18089.0
2024-08-16 10:00:00,263.13,263.43,261.09,261.94,34401.0,263.13,263.43,261.09,261.94,34401.0
2024-08-16 11:00:00,261.92,262.52,261.28,262.06,18573.0,261.92,262.52,261.28,262.06,18573.0
2024-08-16 12:00:00,261.79,263.67,261.6,263.26,41133.0,261.79,263.67,261.6,263.26,41133.0
2024-08-16 13:00:00,263.49,263.57,262.0,262.54,54627.0,263.49,263.57,262.0,262.54,54627.0
2024-08-16 14:00:00,262.44,264.0,262.44,263.45,130568.0,262.44,264.0,262.44,263.45,130568.0
2024-08-16 15:00:00,263.47,265.26,262.75,264.3,146632.0,263.47,265.26,262.75,264.3,146632.0
2024-08-19 09:30:00,266.0,267.54,264.07,264.59,48568.0,266.0,267.54,264.07,264.59,48568.0
2024-08-19 10:00:00,264.31,265.21,263.59,265.16,40818.0,264.31,265.21,263.59,265.16,40818.0
2024-08-19 11:00:00,265.06,266.69,264.8,265.53,41296.0,265.06,266.69,264.8,265.53,41296.0
2024-08-19 12:00:00,265.76,265.99,265.21,265.28,32409.0,265.76,265.99,265.21,265.28,32409.0
2024-08-19 13:00:00,265.14,265.86,264.85,264.96,18525.0,265.14,265.86,264.85,264.96,18525.0
2024-08-19 14:00:00,265.08,265.3,264.49,264.59,20479.0,265.08,265.3,264.49,264.59,20479.0
2024-08-19 15:00:00,264.54,264.74,262.21,264.45,216611.0,264.54,264.74,262.21,264.45,216611.0
2024-08-20 09:30:00,264.86,266.66,264.15,266.66,32672.0,264.86,266.66,264.15,266.66,32672.0
2024-08-20 10:00:00,266.66,267.02,264.17,264.29,35549.0,266.66,267.02,264.17,264.29,35549.0
2024-08-20 11:00:00,264.28,265.82,264.14,265.71,22967.0,264.28,265.82,264.14,265.71,22967.0
2024-08-20 12:00:00,265.57,265.6,262.54,262.55,86711.0,265.57,265.6,262.54,262.55,86711.0
2024-08-20 13:00:00,262.49,263.96,261.88,262.94,38734.0,262.49,263.96,261.88,262.94,38734.0
2024-08-20 14:00:00,262.86,263.57,262.71,263.23,44522.0,262.86,263.57,262.71,263.23,44522.0
2024-08-20 15:00:00,263.23,264.45,263.22,264.13,122574.0,263.23,264.45,263.22,264.13,122574.0
2024-08-21 09:30:00,272.0,274.22,269.32,270.48,61231.0,272.0,274.22,269.32,270.48,61231.0
2024-08-21 10:00:00,270.93,272.45,270.34,270.79,32861.0,270.93,272.45,270.34,270.79,32861.0
2024-08-21 11:00:00,270.44,272.75,270.44,271.98,26496.0,270.44,272.75,270.44,271.98,26496.0
2024-08-21 12:00:00,271.98,273.87,271.8,273.52,46028.0,271.98,273.87,271.8,273.52,46028.0
2024-08-21 13:00:00,273.51,273.79,271.85,271.94,63324.0,273.51,273.79,271.85,271.94,63324.0
2024-08-21 14:00:00,271.97,272.7,271.38,272.56,57582.0,271.97,272.7,271.38,272.56,57582.0
2024-08-21 15:00:00,272.34,272.37,271.3,271.69,107939.0,272.34,272.37,271.3,271.69,107939.0
2024-08-22 09:30:00,267.48,272.97,267.48,270.17,24590.0,267.48,272.97,267.48,270.17,24590.0
2024-08-22 10:00:00,270.17,271.7,269.54,270.9,40284.0,270.17,271.7,269.54,270.9,40284.0
2024-08-22 11:00:00,271.05,271.55,270.35,270.91,16821.0,271.05,271.55,270.35,270.91,16821.0
2024-08-22 12:00:00,270.62,271.51,269.59,269.59,47191.0,270.62,271.51,269.59,269.59,47191.0
2024-08-22 13:00:00,269.82,270.68,269.21,269.59,12386.0,269.82,270.68,269.21,269.59,12386.0
2024-08-22 14:00:00,269.33,271.44,268.98,270.69,23385.0,269.33,271.44,268.98,270.69,23385.0
2024-08-22 15:00:00,270.69,270.83,267.41,267.94,124311.0,270.69,270.83,267.41,267.94,124311.0
2024-08-23 09:30:00,274.53,276.85,271.77,272.43,55805.0,274.53,276.85,271.77,272.43,55805.0
2024-08-23 10:00:00,272.78,276.84,272.63,274.25,280763.0,272.78,276.84,272.63,274.25,280763.0
2024-08-23 11:00:00,274.39,276.63,274.23,275.62,107206.0,274.39,276.63,274.23,275.62,107206.0
2024-08-23 12:00:00,275.44,276.42,274.67,275.3,39536.0,275.44,276.42,274.67,275.3,39536.0
2024-08-23 13:00:00,275.3,276.35,274.47,276.0,36340.0,275.3,276.35,274.47,276.0,36340.0
2024-08-23 14:00:00,276.0,276.75,275.71,276.17,46578.0,276.0,276.75,275.71,276.17,46578.0
2024-08-23 15:00:00,276.22,277.3,274.94,275.67,180253.0,276.22,277.3,274.94,275.67,180253.0
2024-08-26 09:30:00,275.51,276.38,274.37,274.69,28531.0,275.51,276.38,274.37,274.69,28531.0
2024-08-26 10:00:00,275.09,275.59,272.26,272.58,64594.0,275.09,275.59,272.26,272.58,64594.0
2024-08-26 11:00:00,272.58,274.05,272.57,273.61,58616.0,272.58,274.05,272.57,273.61,58616.0
2024-08-26 12:00:00,273.68,275.36,273.41,273.7,147852.0,273.68,275.36,273.41,273.7,147852.0
2024-08-26 13:00:00,273.72,274.46,273.31,274.07,135000.0,273.72,274.46,273.31,274.07,135000.0
2024-08-26 14:00:00,274.22,275.83,273.78,275.36,46594.0,274.22,275.83,273.78,275.36,46594.0
2024-08-26 15:00:00,275.44,275.94,274.6,275.74,126322.0,275.44,275.94,274.6,275.74,126322.0
2024-08-27 09:30:00,271.17,276.09,270.25,275.82,69957.0,271.17,276.09,270.25,275.82,69957.0
2024-08-27 10:00:00,276.38,278.4,275.66,278.17,112522.0,276.38,278.4,275.66,278.17,112522.0
2024-08-27 11:00:00,278.17,279.19,277.27,277.76,66582.0,278.17,279.19,277.27,277.76,66582.0
2024-08-27 12:00:00,277.58,277.77,276.12,276.5,37759.0,277.58,277.77,276.12,276.5,37759.0
2024-08-27 13:00:00,276.5,277.75,276.5,277.18,98061.0,276.5,277.75,276.5,277.18,98061.0
2024-08-27 14:00:00,277.28,279.08,276.89,278.89,38921.0,277.28,279.08,276.89,278.89,38921.0
2024-08-27 15:00:00,278.89,280.09,278.72,278.99,180642.0,278.89,280.09,278.72,278.99,180642.0
2024-08-28 09:30:00,276.17,278.14,274.92,276.62,89623.0,276.17,278.14,274.92,276.62,89623.0
2024-08-28 10:00:00,276.43,278.59,275.89,276.4,70749.0,276.43,278.59,275.89,276.4,70749.0
2024-08-28 11:00:00,276.32,276.42,273.32,273.6,98444.0,276.32,276.42,273.32,273.6,98444.0
2024-08-28 12:00:00,273.52,274.98,272.56,274.83,275985.0,273.52,274.98,272.56,274.83,275985.0
2024-08-28 13:00:00,274.83,275.09,272.09,272.11,204790.0,274.83,275.09,272.09,272.11,204790.0
2024-08-28 14:00:00,272.07,272.92,271.51,272.79,109866.0,272.07,272.92,271.51,272.79,109866.0
2024-08-28 15:00:00,272.85,273.77,272.06,272.89,257698.0,272.85,273.77,272.06,272.89,257698.0
2024-08-29 09:30:00,282.0,282.49,266.3,272.0,148515.0,282.0,282.49,266.3,272.0,148515.0
2024-08-29 10:00:00,271.54,275.51,271.54,274.6,168784.0,271.54,275.51,271.54,274.6,168784.0
2024-08-29 11:00:00,274.61,275.66,273.23,273.79,107456.0,274.61,275.66,273.23,273.79,107456.0
2024-08-29 12:00:00,273.85,274.15,269.99,270.78,80837.0,273.85,274.15,269.99,270.78,80837.0
2024-08-29 13:00:00,270.73,270.73,268.67,269.46,51745.0,270.73,270.73,268.67,269.46,51745.0
2024-08-29 14:00:00,269.26,269.45,266.82,268.86,97143.0,269.26,269.45,266.82,268.86,97143.0
2024-08-29 15:00:00,268.84,271.18,267.15,267.18,323634.0,268.84,271.18,267.15,267.18,323634.0
2024-08-30 09:30:00,267.23,269.53,265.25,265.25,55905.0,267.23,269.53,265.25,265.25,55905.0
2024-08-30 10:00:00,265.55,265.97,262.04,264.98,69245.0,265.55,265.97,262.04,264.98,69245.0
2024-08-30 11:00:00,265.0,265.25,262.33,264.82,31668.0,265.0,265.25,262.33,264.82,31668.0
2024-08-30 12:00:00,264.75,266.3,264.42,265.23,24025.0,264.75,266.3,264.42,265.23,24025.0
2024-08-30 13:00:00,265.11,265.64,263.68,264.4,18249.0,265.11,265.64,263.68,264.4,18249.0
2024-08-30 14:00:00,264.49,265.84,264.47,265.31,21122.0,264.49,265.84,264.47,265.31,21122.0
2024-08-30 15:00:00,265.39,268.42,265.31,268.15,154472.0,265.39,268.42,265.31,268.15,154472.0
2024-09-03 09:30:00,266.06,268.15,263.85,265.11,49076.0,266.06,268.15,263.85,265.11,49076.0
2024-09-03 10:00:00,265.27,267.1,264.66,265.61,61151.0,265.27,267.1,264.66,265.61,61151.0
2024-09-03 11:00:00,265.76,267.0,264.87,265.35,30684.0,265.76,267.0,264.87,265.35,30684.0
2024-09-03 12:00:00,265.46,265.91,265.09,265.5,18272.0,265.46,265.91,265.09,265.5,18272.0
2024-09-03 13:00:00,265.5,267.03,265.39,266.21,25250.0,265.5,267.03,265.39,266.21,25250.0
2024-09-03 14:00:00,266.04,266.37,265.0,265.29,34736.0,266.04,266.37,265.0,265.29,34736.0
2024-09-03 15:00:00,265.42,266.02,263.56,265.45,144226.0,265.42,266.02,263.56,265.45,144226.0
2024-09-04 09:30:00,263.7,263.7,259.89,262.79,40431.0,263.7,263.7,259.89,262.79,40431.0
2024-09-04 10:00:00,262.46,264.38,260.07,263.62,61134.0,262.46,264.38,260.07,263.62,61134.0
2024-09-04 11:00:00,263.62,263.88,262.83,263.16,25580.0,263.62,263.88,262.83,263.16,25580.0
2024-09-04 12:00:00,263.09,264.5,262.21,263.42,31374.0,263.09,264.5,262.21,263.42,31374.0
2024-09-04 13:00:00,263.42,263.78,262.68,263.06,16966.0,263.42,263.78,262.68,263.06,16966.0
2024-09-04 14:00:00,262.94,263.07,262.22,262.34,27422.0,262.94,263.07,262.22,262.34,27422.0
2024-09-04 15:00:00,262.1,264.94,261.96,264.83,115090.0,262.1,264.94,261.96,264.83,115090.0
2024-09-05 09:30:00,264.99,264.99,262.42,263.69,19247.0,264.99,264.99,262.42,263.69,19247.0
2024-09-05 10:00:00,264.06,266.14,264.06,265.75,53226.0,264.06,266.14,264.06,265.75,53226.0
2024-09-05 11:00:00,265.88,266.52,265.41,266.08,26349.0,265.88,266.52,265.41,266.08,26349.0
2024-09-05 12:00:00,265.88,267.66,265.88,267.5,31869.0,265.88,267.66,265.88,267.5,31869.0
2024-09-05 13:00:00,267.54,268.29,266.95,267.56,42362.0,267.54,268.29,266.95,267.56,42362.0
2024-09-05 14:00:00,267.54,268.52,267.37,267.55,31885.0,267.54,268.52,267.37,267.55,31885.0
2024-09-05 15:00:00,267.3,267.5,265.76,267.2,108562.0,267.3,267.5,265.76,267.2,108562.0
2024-09-06 09:30:00,266.44,268.99,265.38,265.44,13904.0,266.44,268.99,265.38,265.44,13904.0
2024-09-06 10:00:00,265.12,265.64,263.82,264.15,32847.0,265.12,265.64,263.82,264.15,32847.0
2024-09-06 11:00:00,264.23,266.47,262.57,262.85,38978.0,264.23,266.47,262.57,262.85,38978.0
2024-09-06 12:00:00,262.66,264.04,262.58,263.05,29376.0,262.66,264.04,262.58,263.05,29376.0
2024-09-06 13:00:00,262.91,263.56,262.29,263.18,25337.0,262.91,263.56,262.29,263.18,25337.0
2024-09-06 14:00:00,263.24,263.24,262.18,262.51,18287.0,263.24,263.24,262.18,262.51,18287.0
2024-09-06 15:00:00,262.38,263.76,259.84,259.93,158461.0,262.38,263.76,259.84,259.93,158461.0
2024-09-09 09:30:00,260.35,261.84,258.14,261.21,30154.0,260.35,261.84,258.14,261.21,30154.0
2024-09-09 10:00:00,261.16,262.18,259.93,261.34,84157.0,261.16,262.18,259.93,261.34,84157.0
2024-09-09 11:00:00,261.23,262.56,261.03,262.37,43656.0,261.23,262.56,261.03,262.37,43656.0
2024-09-09 12:00:00,262.32,264.02,262.22,263.95,36721.0,262.32,264.02,262.22,263.95,36721.0
2024-09-09 13:00:00,264.06,264.91,263.94,264.55,62822.0,264.06,264.91,263.94,264.55,62822.0
2024-09-09 14:00:00,264.55,264.91,263.81,263.99,54743.0,264.55,264.91,263.81,263.99,54743.0
2024-09-09 15:00:00,263.92,263.97,262.09,262.97,162735.0,263.92,263.97,262.09,262.97,162735.0
2024-09-10 09:30:00,262.67,264.37,260.92,263.1,19856.0,262.67,264.37,260.92,263.1,19856.0
2024-09-10 10:00:00,262.75,263.41,260.98,262.45,30325.0,262.75,263.41,260.98,262.45,30325.0
2024-09-10 11:00:00,262.49,263.19,261.23,261.31,21497.0,262.49,263.19,261.23,261.31,21497.0
2024-09-10 12:00:00,261.25,261.75,260.57,261.34,18162.0,261.25,261.75,260.57,261.34,18162.0
2024-09-10 13:00:00,261.31,262.1,261.22,261.81,16699.0,261.31,262.1,261.22,261.81,16699.0
2024-09-10 14:00:00,261.77,263.39,261.77,263.39,25804.0,261.77,263.39,261.77,263.39,25804.0
2024-09-10 15:00:00,263.24,264.23,263.04,264.17,111239.0,263.24,264.23,263.04,264.17,111239.0
2024-09-11 09:30:00,263.65,265.95,262.97,265.07,20544.0,263.65,265.95,262.97,265.07,20544.0
2024-09-11 10:00:00,264.88,264.9,262.57,263.25,24777.0,264.88,264.9,262.57,263.25,24777.0
2024-09-11 11:00:00,263.07,264.75,263.01,264.13,22751.0,263.07,264.75,263.01,264.13,22751.0
2024-09-11 12:00:00,264.45,265.72,264.21,265.72,36002.0,264.45,265.72,264.21,265.72,36002.0
2024-09-11 13:00:00,266.04,268.15,265.85,267.56,36308.0,266.04,268.15,265.85,267.56,36308.0
2024-09-11 14:00:00,267.61,268.35,267.12,267.34,34446.0,267.61,268.35,267.12,267.34,34446.0
2024-09-11 15:00:00,267.43,267.5,265.82,267.36,125532.0,267.43,267.5,265.82,267.36,125532.0
2024-09-12 09:30:00,267.38,271.62,266.14,269.0,65463.0,267.38,271.62,266.14,269.0,65463.0
2024-09-12 10:00:00,269.09,273.6,268.72,273.22,63286.0,269.09,273.6,268.72,273.22,63286.0
2024-09-12 11:00:00,273.47,273.6,272.38,272.79,63851.0,273.47,273.6,272.38,272.79,63851.0
2024-09-12 12:00:00,272.59,273.46,271.9,273.46,19232.0,272.59,273.46,271.9,273.46,19232.0
2024-09-12 13:00:00,273.38,274.8,272.98,274.58,20251.0,273.38,274.8,272.98,274.58,20251.0
2024-09-12 14:00:00,274.42,274.81,273.71,274.49,28719.0,274.42,274.81,273.71,274.49,28719.0
2024-09-12 15:00:00,274.56,275.97,274.5,275.27,150275.0,274.56,275.97,274.5,275.27,150275.0
2024-09-13 09:30:00,278.4,278.49,274.58,275.93,96833.0,278.4,278.49,274.58,275.93,96833.0
2024-09-13 10:00:00,276.24,277.27,273.83,276.2,133612.0,276.24,277.27,273.83,276.2,133612.0
2024-09-13 11:00:00,275.93,275.94,274.76,275.76,31342.0,275.93,275.94,274.76,275.76,31342.0
2024-09-13 12:00:00,275.87,277.13,275.54,277.13,56073.0,275.87,277.13,275.54,277.13,56073.0
2024-09-13 13:00:00,276.92,277.25,276.06,276.46,39234.0,276.92,277.25,276.06,276.46,39234.0
2024-09-13 14:00:00,276.13,276.14,274.6,275.33,41062.0,276.13,276.14,274.6,275.33,41062.0
2024-09-13 15:00:00,275.09,277.6,274.89,277.51,130619.0,275.09,277.6,274.89,277.51,130619.0
2024-09-16 09:30:00,278.25,280.71,276.21,278.91,81434.0,278.25,280.71,276.21,278.91,81434.0
2024-09-16 10:00:00,279.17,279.17,274.13,274.64,87262.0,279.17,279.17,274.13,274.64,87262.0
2024-09-16 11:00:00,274.6,275.35,274.16,274.96,45629.0,274.6,275.35,274.16,274.96,45629.0
2024-09-16 12:00:00,274.86,275.39,274.23,275.36,19410.0,274.86,275.39,274.23,275.36,19410.0
2024-09-16 13:00:00,275.42,275.49,274.19,274.35,20688.0,275.42,275.49,274.19,274.35,20688.0
2024-09-16 14:00:00,274.45,274.45,273.44,273.99,147011.0,274.45,274.45,273.44,273.99,147011.0
2024-09-16 15:00:00,273.85,274.18,271.9,272.21,178894.0,273.85,274.18,271.9,272.21,178894.0
2024-09-17 09:30:00,272.81,275.06,271.89,272.31,9961.0,272.81,275.06,271.89,272.31,9961.0
2024-09-17 10:00:00,272.28,273.35,272.11,272.75,25366.0,272.28,273.35,272.11,272.75,25366.0
2024-09-17 11:00:00,272.77,273.22,272.49,273.19,16869.0,272.77,273.22,272.49,273.19,16869.0
2024-09-17 12:00:00,272.81,273.18,270.81,271.03,22190.0,272.81,273.18,270.81,271.03,22190.0
2024-09-17 13:00:00,270.96,272.73,270.96,272.13,14674.0,270.96,272.73,270.96,272.13,14674.0
2024-09-17 14:00:00,272.14,272.14,270.61,270.85,18296.0,272.14,272.14,270.61,270.85,18296.0
2024-09-17 15:00:00,270.91,271.37,270.17,270.46,77995.0,270.91,271.37,270.17,270.46,77995.0
2024-09-18 09:30:00,270.0,271.42,269.72,270.67,24945.0,270.0,271.42,269.72,270.67,24945.0
2024-09-18 10:00:00,270.6,271.63,269.89,271.01,21971.0,270.6,271.63,269.89,271.01,21971.0
2024-09-18 11:00:00,271.01,271.03,270.17,270.43,9859.0,271.01,271.03,270.17,270.43,9859.0
2024-09-18 12:00:00,270.38,270.93,270.08,270.81,10509.0,270.38,270.93,270.08,270.81,10509.0
2024-09-18 13:00:00,270.88,271.15,270.14,270.14,8472.0,270.88,271.15,270.14,270.14,8472.0
2024-09-18 14:00:00,270.59,275.42,270.59,272.37,63900.0,270.59,275.42,270.59,272.37,63900.0
2024-09-18 15:00:00,271.95,272.47,269.53,271.22,154478.0,271.95,272.47,269.53,271.22,154478.0
2024-09-19 09:30:00,276.13,276.85,274.62,276.09,24097.0,276.13,276.85,274.62,276.09,24097.0
2024-09-19 10:00:00,276.44,278.21,275.58,277.12,24070.0,276.44,278.21,275.58,277.12,24070.0
2024-09-19 11:00:00,277.51,279.22,276.95,277.38,19304.0,277.51,279.22,276.95,277.38,19304.0
2024-09-19 12:00:00,277.17,278.92,277.05,278.21,16093.0,277.17,278.92,277.05,278.21,16093.0
2024-09-19 13:00:00,278.35,278.35,277.41,277.41,14813.0,278.35,278.35,277.41,277.41,14813.0
2024-09-19 14:00:00,277.41,277.41,275.45,275.82,24523.0,277.41,277.41,275.45,275.82,24523.0
2024-09-19 15:00:00,275.83,276.12,274.8,274.84,113178.0,275.83,276.12,274.8,274.84,113178.0
2024-09-20 09:30:00,274.65,275.05,271.22,272.26,48920.0,274.65,275.05,271.22,272.26,48920.0
2024-09-20 10:00:00,272.04,272.35,270.38,270.38,23808.0,272.04,272.35,270.38,270.38,23808.0
2024-09-20 11:00:00,270.57,273.13,270.28,272.09,27017.0,270.57,273.13,270.28,272.09,27017.0
2024-09-20 12:00:00,272.06,272.63,271.57,271.68,18642.0,272.06,272.63,271.57,271.68,18642.0
2024-09-20 13:00:00,271.67,272.13,270.44,270.63,21169.0,271.67,272.13,270.44,270.63,21169.0
2024-09-20 14:00:00,270.63,271.3,270.1,270.64,34146.0,270.63,271.3,270.1,270.64,34146.0
2024-09-20 15:00:00,270.6,271.78,270.39,271.31,143224.0,270.6,271.78,270.39,271.31,143224.0
2024-09-23 09:30:00,271.39,272.0,268.11,269.43,25344.0,271.39,272.0,268.11,269.43,25344.0
2024-09-23 10:00:00,269.42,270.35,268.37,268.37,14805.0,269.42,270.35,268.37,268.37,14805.0
2024-09-23 11:00:00,268.23,269.37,267.07,268.97,31403.0,268.23,269.37,267.07,268.97,31403.0
2024-09-23 12:00:00,268.92,270.76,267.95,269.96,102427.0,268.92,270.76,267.95,269.96,102427.0
2024-09-23 13:00:00,269.98,271.0,269.74,270.54,38052.0,269.98,271.0,269.74,270.54,38052.0
2024-09-23 14:00:00,270.42,271.65,270.05,271.5,71371.0,270.42,271.65,270.05,271.5,71371.0
2024-09-23 15:00:00,271.5,272.0,269.9,271.97,243533.0,271.5,272.0,269.9,271.97,243533.0
2024-09-24 09:30:00,272.46,273.77,270.96,271.44,15941.0,272.46,273.77,270.96,271.44,15941.0
2024-09-24 10:00:00,271.44,273.31,270.81,273.03,40870.0,271.44,273.31,270.81,273.03,40870.0
2024-09-24 11:00:00,273.05,274.29,272.62,272.62,29847.0,273.05,274.29,272.62,272.62,29847.0
2024-09-24 12:00:00,272.7,273.18,272.14,272.7,20982.0,272.7,273.18,272.14,272.7,20982.0
2024-09-24 13:00:00,272.64,273.71,272.29,273.71,43548.0,272.64,273.71,272.29,273.71,43548.0
2024-09-24 14:00:00,273.61,273.91,273.09,273.25,42473.0,273.61,273.91,273.09,273.25,42473.0
2024-09-24 15:00:00,273.19,273.93,272.66,273.04,137052.0,273.19,273.93,272.66,273.04,137052.0
2024-09-25 09:30:00,276.33,277.13,271.35,274.6,42328.0,276.33,277.13,271.35,274.6,42328.0
2024-09-25 10:00:00,274.47,275.05,272.31,273.31,63663.0,274.47,275.05,272.31,273.31,63663.0
2024-09-25 11:00:00,273.31,274.48,273.3,273.96,28710.0,273.31,274.48,273.3,273.96,28710.0
2024-09-25 12:00:00,273.98,275.25,273.76,274.19,33981.0,273.98,275.25,273.76,274.19,33981.0
2024-09-25 13:00:00,274.19,274.91,273.75,274.44,33017.0,274.19,274.91,273.75,274.44,33017.0
2024-09-25 14:00:00,274.55,275.19,274.21,275.07,42579.0,274.55,275.19,274.21,275.07,42579.0
2024-09-25 15:00:00,275.08,275.97,274.37,275.96,123844.0,275.08,275.97,274.37,275.96,123844.0
2024-09-26 09:30:00,278.07,278.07,275.41,275.98,30592.0,278.07,278.07,275.41,275.98,30592.0
2024-09-26 10:00:00,275.98,277.16,272.48,272.66,66081.0,275.98,277.16,272.48,272.66,66081.0
2024-09-26 11:00:00,272.65,275.99,272.65,275.69,26914.0,272.65,275.99,272.65,275.69,26914.0
2024-09-26 12:00:00,275.5,275.62,272.87,273.1,36080.0,275.5,275.62,272.87,273.1,36080.0
2024-09-26 13:00:00,273.12,274.84,272.79,274.64,22504.0,273.12,274.84,272.79,274.64,22504.0
2024-09-26 14:00:00,274.79,274.96,271.74,272.46,50251.0,274.79,274.96,271.74,272.46,50251.0
2024-09-26 15:00:00,272.42,275.04,271.68,274.76,133769.0,272.42,275.04,271.68,274.76,133769.0
2024-09-27 09:30:00,274.09,274.09,267.33,270.04,78894.0,274.09,274.09,267.33,270.04,78894.0
2024-09-27 10:00:00,270.03,270.58,267.29,268.13,42690.0,270.03,270.58,267.29,268.13,42690.0
2024-09-27 11:00:00,268.09,268.49,266.54,266.99,42029.0,268.09,268.49,266.54,266.99,42029.0
2024-09-27 12:00:00,267.06,267.06,265.09,265.62,63276.0,267.06,267.06,265.09,265.62,63276.0
2024-09-27 13:00:00,265.62,266.15,264.26,264.97,51905.0,265.62,266.15,264.26,264.97,51905.0
2024-09-27 14:00:00,264.94,265.1,263.92,264.99,38864.0,264.94,265.1,263.92,264.99,38864.0
2024-09-27 15:00:00,264.99,266.21,264.53,265.09,125442.0,264.99,266.21,264.53,265.09,125442.0
2024-09-30 09:30:00,263.99,265.1,259.35,260.25,75519.0,263.99,265.1,259.35,260.25,75519.0
2024-09-30 10:00:00,260.35,261.77,257.25,261.38,160930.0,260.35,261.77,257.25,261.38,160930.0
2024-09-30 11:00:00,261.46,263.6,261.44,261.84,60146.0,261.46,263.6,261.44,261.84,60146.0
2024-09-30 12:00:00,261.8,263.01,261.77,262.79,56298.0,261.8,263.01,261.77,262.79,56298.0
2024-09-30 13:00:00,262.66,263.59,262.44,263.09,48079.0,262.66,263.59,262.44,263.09,48079.0
2024-09-30 14:00:00,263.11,263.41,260.87,261.85,40244.0,263.11,263.41,260.87,261.85,40244.0
2024-09-30 15:00:00,261.83,263.67,261.18,263.52,137068.0,261.83,263.67,261.18,263.52,137068.0
2024-10-01 09:30:00,261.94,263.47,256.37,257.96,95878.0,261.94,263.47,256.37,257.96,95878.0
2024-10-01 10:00:00,256.83,259.03,255.0,257.0,52244.0,256.83,259.03,255.0,257.0,52244.0
2024-10-01 11:00:00,256.98,257.71,255.41,256.54,28039.0,256.98,257.71,255.41,256.54,28039.0
2024-10-01 12:00:00,256.56,258.05,256.46,258.03,50288.0,256.56,258.05,256.46,258.03,50288.0
2024-10-01 13:00:00,257.84,258.79,256.96,258.75,26787.0,257.84,258.79,256.96,258.75,26787.0
2024-10-01 14:00:00,258.83,260.7,258.81,260.32,58431.0,258.83,260.7,258.81,260.32,58431.0
2024-10-01 15:00:00,260.28,261.4,259.02,259.61,139206.0,260.28,261.4,259.02,259.61,139206.0
2024-10-02 09:30:00,256.77,260.49,256.77,258.62,29712.0,256.77,260.49,256.77,258.62,29712.0
2024-10-02 10:00:00,258.89,261.02,258.25,259.37,24716.0,258.89,261.02,258.25,259.37,24716.0
2024-10-02 11:00:00,259.56,261.54,259.49,261.36,30665.0,259.56,261.54,259.49,261.36,30665.0
2024-10-02 12:00:00,261.21,262.32,261.09,261.98,26792.0,261.21,262.32,261.09,261.98,26792.0
2024-10-02 13:00:00,262.02,262.94,262.02,262.71,30779.0,262.02,262.94,262.02,262.71,30779.0
2024-10-02 14:00:00,262.71,262.85,260.57,261.25,28510.0,262.71,262.85,260.57,261.25,28510.0
2024-10-02 15:00:00,261.24,261.59,260.17,261.35,172123.0,261.24,261.59,260.17,261.35,172123.0
2024-10-03 09:30:00,258.96,262.71,255.01,256.93,28653.0,258.96,262.71,255.01,256.93,28653.0
2024-10-03 10:00:00,257.84,258.77,256.39,257.23,34378.0,257.84,258.77,256.39,257.23,34378.0
2024-10-03 11:00:00,256.96,259.12,256.54,258.76,27517.0,256.96,259.12,256.54,258.76,27517.0
2024-10-03 12:00:00,258.75,259.39,257.27,257.85,27129.0,258.75,259.39,257.27,257.85,27129.0
2024-10-03 13:00:00,257.74,258.9,257.53,258.39,32766.0,257.74,258.9,257.53,258.39,32766.0
2024-10-03 14:00:00,258.44,258.7,257.69,258.19,53487.0,258.44,258.7,257.69,258.19,53487.0
2024-10-03 15:00:00,258.15,260.15,257.77,259.76,129643.0,258.15,260.15,257.77,259.76,129643.0
2024-10-04 09:30:00,262.94,267.6,261.85,265.42,175860.0,262.94,267.6,261.85,265.42,175860.0
2024-10-04 10:00:00,265.39,266.87,261.73,263.8,52010.0,265.39,266.87,261.73,263.8,52010.0
2024-10-04 11:00:00,264.08,264.24,259.37,261.08,62093.0,264.08,264.24,259.37,261.08,62093.0
2024-10-04 12:00:00,260.73,263.53,260.22,262.97,20288.0,260.73,263.53,260.22,262.97,20288.0
2024-10-04 13:00:00,262.74,262.84,260.28,261.0,35353.0,262.74,262.84,260.28,261.0,35353.0
2024-10-04 14:00:00,261.01,263.01,261.0,262.76,35229.0,261.01,263.01,261.0,262.76,35229.0
2024-10-04 15:00:00,262.76,264.45,262.64,264.21,135953.0,262.76,264.45,262.64,264.21,135953.0
2024-10-07 09:30:00,260.51,263.19,253.45,253.52,44148.0,260.51,263.19,253.45,253.52,44148.0
2024-10-07 10:00:00,253.9,254.9,250.24,250.24,98582.0,253.9,254.9,250.24,250.24,98582.0
2024-10-07 11:00:00,250.27,251.29,249.75,250.64,57393.0,250.27,251.29,249.75,250.64,57393.0
2024-10-07 12:00:00,250.64,250.89,249.15,249.94,32786.0,250.64,250.89,249.15,249.94,32786.0
2024-10-07 13:00:00,250.07,250.16,247.16,247.34,52269.0,250.07,250.16,247.16,247.34,52269.0
2024-10-07 14:00:00,247.1,247.31,244.71,245.4,105993.0,247.1,247.31,244.71,245.4,105993.0
2024-10-07 15:00:00,245.4,248.59,245.07,248.0,267124.0,245.4,248.59,245.07,248.0,267124.0
2024-10-08 09:30:00,249.2,250.27,247.15,249.73,41037.0,249.2,250.27,247.15,249.73,41037.0
2024-10-08 10:00:00,249.71,251.51,249.16,250.88,42940.0,249.71,251.51,249.16,250.88,42940.0
2024-10-08 11:00:00,250.7,252.63,250.46,252.5,39881.0,250.7,252.63,250.46,252.5,39881.0
2024-10-08 12:00:00,252.53,252.76,251.71,252.41,37633.0,252.53,252.76,251.71,252.41,37633.0
2024-10-08 13:00:00,252.46,252.46,250.99,252.21,33702.0,252.46,252.46,250.99,252.21,33702.0
2024-10-08 14:00:00,252.1,252.27,251.4,251.89,37329.0,252.1,252.27,251.4,251.89,37329.0
2024-10-08 15:00:00,251.75,251.82,249.78,251.51,169482.0,251.75,251.82,249.78,251.51,169482.0
2024-10-09 09:30:00,250.25,252.14,249.56,249.95,33340.0,250.25,252.14,249.56,249.95,33340.0
2024-10-09 10:00:00,250.13,250.84,247.39,248.97,62757.0,250.13,250.84,247.39,248.97,62757.0
2024-10-09 11:00:00,248.86,250.92,248.41,250.76,22561.0,248.86,250.92,248.41,250.76,22561.0
2024-10-09 12:00:00,250.85,251.3,250.01,250.35,18688.0,250.85,251.3,250.01,250.35,18688.0
2024-10-09 13:00:00,250.45,252.96,250.01,252.43,42746.0,250.45,252.96,250.01,252.43,42746.0
2024-10-09 14:00:00,252.39,252.67,250.91,251.04,53796.0,252.39,252.67,250.91,251.04,53796.0
2024-10-09 15:00:00,251.08,252.15,250.27,251.79,164414.0,251.08,252.15,250.27,251.79,164414.0
2024-10-10 09:30:00,249.56,249.73,245.17,247.49,40576.0,249.56,249.73,245.17,247.49,40576.0
2024-10-10 10:00:00,247.67,249.06,246.45,247.69,49463.0,247.67,249.06,246.45,247.69,49463.0
2024-10-10 11:00:00,247.68,249.3,247.65,248.79,25286.0,247.68,249.3,247.65,248.79,25286.0
2024-10-10 12:00:00,248.97,249.4,247.75,247.81,12038.0,248.97,249.4,247.75,247.81,12038.0
2024-10-10 13:00:00,247.8,248.4,247.21,247.78,26538.0,247.8,248.4,247.21,247.78,26538.0
2024-10-10 14:00:00,247.76,247.76,246.5,246.67,22990.0,247.76,247.76,246.5,246.67,22990.0
2024-10-10 15:00:00,246.64,247.0,246.0,246.83,81000.0,246.64,247.0,246.0,246.83,81000.0
2024-10-11 09:30:00,247.58,249.0,244.35,246.19,41562.0,247.58,249.0,244.35,246.19,41562.0
2024-10-11 10:00:00,246.22,251.81,246.1,251.04,114082.0,246.22,251.81,246.1,251.04,114082.0
2024-10-11 11:00:00,251.29,253.41,250.66,253.35,97434.0,251.29,253.41,250.66,253.35,97434.0
2024-10-11 12:00:00,253.19,253.23,251.2,252.21,53747.0,253.19,253.23,251.2,252.21,53747.0
2024-10-11 13:00:00,252.33,252.33,251.5,251.56,36543.0,252.33,252.33,251.5,251.56,36543.0
2024-10-11 14:00:00,251.6,252.57,251.5,252.05,42747.0,251.6,252.57,251.5,252.05,42747.0
2024-10-11 15:00:00,252.05,252.79,251.66,252.56,221102.0,252.05,252.79,251.66,252.56,221102.0
2024-10-14 09:30:00,253.46,253.88,252.43,252.55,35482.0,253.46,253.88,252.43,252.55,35482.0
2024-10-14 10:00:00,252.55,252.66,249.66,251.05,37247.0,252.55,252.66,249.66,251.05,37247.0
2024-10-14 11:00:00,251.1,253.23,250.66,253.23,49489.0,251.1,253.23,250.66,253.23,49489.0
2024-10-14 12:00:00,253.17,253.41,252.51,252.59,35880.0,253.17,253.41,252.51,252.59,35880.0
2024-10-14 13:00:00,252.59,252.67,251.22,251.27,16263.0,252.59,252.67,251.22,251.27,16263.0
2024-10-14 14:00:00,251.27,251.61,250.73,250.75,29565.0,251.27,251.61,250.73,250.75,29565.0
2024-10-14 15:00:00,250.75,251.29,249.84,251.2,129433.0,250.75,251.29,249.84,251.2,129433.0
2024-10-15 09:30:00,252.53,257.02,252.53,255.59,42042.0,252.53,257.02,252.53,255.59,42042.0
2024-10-15 10:00:00,255.3,259.03,255.28,257.63,88308.0,255.3,259.03,255.28,257.63,88308.0
2024-10-15 11:00:00,257.75,258.5,257.1,257.48,39822.0,257.75,258.5,257.1,257.48,39822.0
2024-10-15 12:00:00,257.31,257.75,256.99,257.4,25069.0,257.31,257.75,256.99,257.4,25069.0
2024-10-15 13:00:00,257.31,257.4,255.17,255.17,22898.0,257.31,257.4,255.17,255.17,22898.0
2024-10-15 14:00:00,255.19,256.22,254.9,255.88,37575.0,255.19,256.22,254.9,255.88,37575.0
2024-10-15 15:00:00,255.8,256.0,252.78,253.09,94859.0,255.8,256.0,252.78,253.09,94859.0
2024-10-16 09:30:00,253.0,258.52,253.0,258.44,26838.0,253.0,258.52,253.0,258.44,26838.0
2024-10-16 10:00:00,258.43,259.47,257.84,257.84,83963.0,258.43,259.47,257.84,257.84,83963.0
2024-10-16 11:00:00,258.02,258.67,257.04,257.55,42326.0,258.02,258.67,257.04,257.55,42326.0
2024-10-16 12:00:00,257.5,257.81,256.2,257.13,74372.0,257.5,257.81,256.2,257.13,74372.0
2024-10-16 13:00:00,257.1,258.59,256.3,257.64,41846.0,257.1,258.59,256.3,257.64,41846.0
2024-10-16 14:00:00,257.75,258.97,257.42,258.31,46350.0,257.75,258.97,257.42,258.31,46350.0
2024-10-16 15:00:00,258.33,259.33,257.78,259.05,150252.0,258.33,259.33,257.78,259.05,150252.0
2024-10-17 09:30:00,259.29,261.29,259.17,260.98,35422.0,259.29,261.29,259.17,260.98,35422.0
2024-10-17 10:00:00,261.18,261.66,259.48,260.82,23024.0,261.18,261.66,259.48,260.82,23024.0
2024-10-17 11:00:00,260.56,260.62,259.23,259.99,13792.0,260.56,260.62,259.23,259.99,13792.0
2024-10-17 12:00:00,260.21,260.8,259.89,260.65,18070.0,260.21,260.8,259.89,260.65,18070.0
2024-10-17 13:00:00,260.62,260.75,259.66,260.48,40852.0,260.62,260.75,259.66,260.48,40852.0
2024-10-17 14:00:00,260.53,260.53,259.19,259.45,26796.0,260.53,260.53,259.19,259.45,26796.0
2024-10-17 15:00:00,259.69,261.05,259.12,260.99,128072.0,259.69,261.05,259.12,260.99,128072.0
2024-10-18 09:30:00,261.05,262.68,256.21,256.37,20314.0,261.05,262.68,256.21,256.37,20314.0
2024-10-18 10:00:00,256.55,257.34,256.21,257.0,36050.0,256.55,257.34,256.21,257.0,36050.0
2024-10-18 11:00:00,256.98,257.74,256.08,257.3,19905.0,256.98,257.74,256.08,257.3,19905.0
2024-10-18 12:00:00,257.3,258.71,257.04,258.37,15097.0,257.3,258.71,257.04,258.37,15097.0
2024-10-18 13:00:00,258.61,258.61,257.54,257.77,26413.0,258.61,258.61,257.54,257.77,26413.0
2024-10-18 14:00:00,257.82,257.92,255.91,256.46,66271.0,257.82,257.92,255.91,256.46,66271.0
2024-10-18 15:00:00,256.55,259.16,256.36,257.68,183090.0,256.55,259.16,256.36,257.68,183090.0
2024-10-21 09:30:00,256.59,256.59,253.0,253.46,92237.0,256.59,256.59,253.0,253.46,92237.0
2024-10-21 10:00:00,253.35,255.37,253.27,254.51,88069.0,253.35,255.37,253.27,254.51,88069.0
2024-10-21 11:00:00,254.52,254.69,253.34,254.28,42114.0,254.52,254.69,253.34,254.28,42114.0
2024-10-21 12:00:00,254.29,254.73,253.94,254.6,33297.0,254.29,254.73,253.94,254.6,33297.0
2024-10-21 13:00:00,254.6,255.48,254.29,255.08,79389.0,254.6,255.48,254.29,255.08,79389.0
2024-10-21 14:00:00,254.95,255.14,253.32,253.69,35027.0,254.95,255.14,253.32,253.69,35027.0
2024-10-21 15:00:00,253.67,255.88,253.67,255.31,124573.0,253.67,255.88,253.67,255.31,124573.0
2024-10-22 09:30:00,252.96,253.97,251.33,253.06,26207.0,252.96,253.97,251.33,253.06,26207.0
2024-10-22 10:00:00,252.96,253.83,252.58,252.94,13067.0,252.96,253.83,252.58,252.94,13067.0
2024-10-22 11:00:00,253.08,253.26,251.51,251.61,28268.0,253.08,253.26,251.51,251.61,28268.0
2024-10-22 12:00:00,251.58,252.9,251.53,252.8,22113.0,251.58,252.9,251.53,252.8,22113.0
2024-10-22 13:00:00,252.86,253.71,252.46,253.57,32669.0,252.86,253.71,252.46,253.57,32669.0
2024-10-22 14:00:00,253.57,254.64,253.39,253.87,82283.0,253.57,254.64,253.39,253.87,82283.0
2024-10-22 15:00:00,253.49,254.91,253.15,254.41,133886.0,253.49,254.91,253.15,254.41,133886.0
2024-10-23 09:30:00,252.62,256.08,252.62,255.09,13043.0,252.62,256.08,252.62,255.09,13043.0
2024-10-23 10:00:00,255.17,256.76,254.83,255.59,33956.0,255.17,256.76,254.83,255.59,33956.0
2024-10-23 11:00:00,255.48,255.74,254.67,255.33,12534.0,255.48,255.74,254.67,255.33,12534.0
2024-10-23 12:00:00,255.31,255.72,254.76,255.08,18585.0,255.31,255.72,254.76,255.08,18585.0
2024-10-23 13:00:00,255.07,255.1,252.28,252.46,32053.0,255.07,255.1,252.28,252.46,32053.0
2024-10-23 14:00:00,252.66,253.7,252.16,253.6,27887.0,252.66,253.7,252.16,253.6,27887.0
2024-10-23 15:00:00,253.59,255.71,253.58,255.69,79903.0,253.59,255.71,253.58,255.69,79903.0
2024-10-24 09:30:00,255.72,259.0,255.72,256.84,14314.0,255.72,259.0,255.72,256.84,14314.0
2024-10-24 10:00:00,256.84,257.13,254.51,255.12,40497.0,256.84,257.13,254.51,255.12,40497.0
2024-10-24 11:00:00,254.92,255.26,253.42,255.05,37823.0,254.92,255.26,253.42,255.05,37823.0
2024-10-24 12:00:00,255.05,255.17,254.51,254.94,20942.0,255.05,255.17,254.51,254.94,20942.0
2024-10-24 13:00:00,254.94,254.97,254.01,254.23,17436.0,254.94,254.97,254.01,254.23,17436.0
2024-10-24 14:00:00,254.1,254.49,252.97,253.53,34776.0,254.1,254.49,252.97,253.53,34776.0
2024-10-24 15:00:00,253.79,254.04,252.56,252.88,108248.0,253.79,254.04,252.56,252.88,108248.0
2024-10-25 09:30:00,254.52,254.65,253.21,253.5,25368.0,254.52,254.65,253.21,253.5,25368.0
2024-10-25 10:00:00,253.49,256.42,253.18,255.98,109602.0,253.49,256.42,253.18,255.98,109602.0
2024-10-25 11:00:00,256.19,256.21,253.72,253.79,38432.0,256.19,256.21,253.72,253.79,38432.0
2024-10-25 12:00:00,253.72,254.53,252.72,254.37,42906.0,253.72,254.53,252.72,254.37,42906.0
2024-10-25 13:00:00,254.49,255.18,252.82,253.31,22972.0,254.49,255.18,252.82,253.31,22972.0
2024-10-25 14:00:00,253.15,253.52,252.62,253.12,20381.0,253.15,253.52,252.62,253.12,20381.0
2024-10-25 15:00:00,253.16,253.36,251.64,251.67,106991.0,253.16,253.36,251.64,251.67,106991.0
2024-10-28 09:30:00,252.18,254.53,252.18,254.2,18729.0,252.18,254.53,252.18,254.2,18729.0
2024-10-28 10:00:00,253.91,255.39,252.61,255.23,52307.0,253.91,255.39,252.61,255.23,52307.0
2024-10-28 11:00:00,255.23,255.43,253.72,254.18,26044.0,255.23,255.43,253.72,254.18,26044.0
2024-10-28 12:00:00,254.18,254.41,253.12,253.55,41950.0,254.18,254.41,253.12,253.55,41950.0
2024-10-28 13:00:00,253.56,255.41,253.49,254.99,41724.0,253.56,255.41,253.49,254.99,41724.0
2024-10-28 14:00:00,254.8,255.03,253.93,254.56,36641.0,254.8,255.03,253.93,254.56,36641.0
2024-10-28 15:00:00,254.41,255.19,253.18,253.45,130074.0,254.41,255.19,253.18,253.45,130074.0
2024-10-29 09:30:00,250.44,252.68,249.52,252.45,29651.0,250.44,252.68,249.52,252.45,29651.0
2024-10-29 10:00:00,252.46,255.21,252.44,254.92,33007.0,252.46,255.21,252.44,254.92,33007.0
2024-10-29 11:00:00,255.04,256.01,253.8,255.33,40444.0,255.04,256.01,253.8,255.33,40444.0
2024-10-29 12:00:00,255.29,255.48,253.53,254.6,54999.0,255.29,255.48,253.53,254.6,54999.0
2024-10-29 13:00:00,254.43,254.8,253.69,254.34,32355.0,254.43,254.8,253.69,254.34,32355.0
2024-10-29 14:00:00,254.39,256.0,254.1,255.7,48292.0,254.39,256.0,254.1,255.7,48292.0
2024-10-29 15:00:00,255.73,256.14,254.44,254.64,105186.0,255.73,256.14,254.44,254.64,105186.0
2024-10-30 09:30:00,254.0,259.15,253.09,257.73,12536.0,254.0,259.15,253.09,257.73,12536.0
2024-10-30 10:00:00,257.54,258.1,256.0,257.78,36123.0,257.54,258.1,256.0,257.78,36123.0
2024-10-30 11:00:00,257.78,258.33,256.54,257.62,28995.0,257.78,258.33,256.54,257.62,28995.0
2024-10-30 12:00:00,257.81,258.04,256.95,257.87,17046.0,257.81,258.04,256.95,257.87,17046.0
2024-10-30 13:00:00,257.89,258.66,256.06,256.19,41553.0,257.89,258.66,256.06,256.19,41553.0
2024-10-30 14:00:00,256.16,257.56,256.15,256.79,32026.0,256.16,257.56,256.15,256.79,32026.0
2024-10-30 15:00:00,256.7,257.78,256.39,257.37,131287.0,256.7,257.78,256.39,257.37,131287.0
2024-10-31 09:30:00,255.72,258.17,252.21,253.26,25486.0,255.72,258.17,252.21,253.26,25486.0
2024-10-31 10:00:00,253.06,253.06,248.29,248.63,61465.0,253.06,253.06,248.29,248.63,61465.0
2024-10-31 11:00:00,248.61,249.77,247.35,249.46,134647.0,248.61,249.77,247.35,249.46,134647.0
2024-10-31 12:00:00,249.48,250.03,249.01,249.13,61271.0,249.48,250.03,249.01,249.13,61271.0
2024-10-31 13:00:00,249.13,249.78,247.43,247.56,41849.0,249.13,249.78,247.43,247.56,41849.0
2024-10-31 14:00:00,247.56,248.78,247.25,248.78,53270.0,247.56,248.78,247.25,248.78,53270.0
2024-10-31 15:00:00,248.65,249.3,247.31,247.87,124156.0,248.65,249.3,247.31,247.87,124156.0
2024-11-01 09:30:00,249.39,250.71,245.87,246.6,21941.0,249.39,250.71,245.87,246.6,21941.0
2024-11-01 10:00:00,246.21,247.77,245.36,247.2,25994.0,246.21,247.77,245.36,247.2,25994.0
2024-11-01 11:00:00,247.31,247.41,245.23,245.48,23604.0,247.31,247.41,245.23,245.48,23604.0
2024-11-01 12:00:00,245.59,245.92,244.66,245.59,52100.0,245.59,245.92,244.66,245.59,52100.0
2024-11-01 13:00:00,245.64,245.75,243.14,244.44,76577.0,245.64,245.75,243.14,244.44,76577.0
2024-11-01 14:00:00,244.42,245.22,244.24,244.47,23916.0,244.42,245.22,244.24,244.47,23916.0
2024-11-01 15:00:00,244.4,244.67,242.71,242.73,203706.0,244.4,244.67,242.71,242.73,203706.0
2024-11-04 09:30:00,242.61,247.31,242.21,247.29,24437.0,242.61,247.31,242.21,247.29,24437.0
2024-11-04 10:00:00,247.53,248.76,245.16,245.96,42076.0,247.53,248.76,245.16,245.96,42076.0
2024-11-04 11:00:00,245.98,246.07,245.17,245.91,46903.0,245.98,246.07,245.17,245.91,46903.0
2024-11-04 12:00:00,245.87,246.81,245.51,246.3,16928.0,245.87,246.81,245.51,246.3,16928.0
2024-11-04 13:00:00,246.31,246.91,245.23,245.27,30767.0,246.31,246.91,245.23,245.27,30767.0
2024-11-04 14:00:00,245.27,247.01,244.91,246.86,41485.0,245.27,247.01,244.91,246.86,41485.0
2024-11-04 15:00:00,246.91,247.32,245.45,247.28,138269.0,246.91,247.32,245.45,247.28,138269.0
2024-11-05 09:30:00,245.7,249.91,245.7,249.09,29247.0,245.7,249.91,245.7,249.09,29247.0
2024-11-05 10:00:00,248.8,250.54,247.32,247.87,22492.0,248.8,250.54,247.32,247.87,22492.0
2024-11-05 11:00:00,247.81,249.38,247.72,247.83,14581.0,247.81,249.38,247.72,247.83,14581.0
2024-11-05 12:00:00,247.81,249.51,247.67,249.15,6964.0,247.81,249.51,247.67,249.15,6964.0
2024-11-05 13:00:00,249.22,249.88,248.12,249.64,20647.0,249.22,249.88,248.12,249.64,20647.0
2024-11-05 14:00:00,249.64,251.34,249.64,250.69,29216.0,249.64,251.34,249.64,250.69,29216.0
2024-11-05 15:00:00,250.64,253.24,250.19,251.96,126796.0,250.64,253.24,250.19,251.96,126796.0
2024-11-06 09:30:00,261.74,265.8,257.66,257.68,120843.0,261.74,265.8,257.66,257.68,120843.0
2024-11-06 10:00:00,258.32,258.66,249.68,250.4,174018.0,258.32,258.66,249.68,250.4,174018.0
2024-11-06 11:00:00,250.31,252.14,247.32,251.77,88875.0,250.31,252.14,247.32,251.77,88875.0
2024-11-06 12:00:00,251.79,251.79,248.41,251.06,62217.0,251.79,251.79,248.41,251.06,62217.0
2024-11-06 13:00:00,250.9,252.35,249.91,252.3,28299.0,250.9,252.35,249.91,252.3,28299.0
2024-11-06 14:00:00,252.39,253.6,251.81,253.52,45560.0,252.39,253.6,251.81,253.52,45560.0
2024-11-06 15:00:00,253.46,253.75,252.14,252.63,142739.0,253.46,253.75,252.14,252.63,142739.0
2024-11-07 09:30:00,252.51,261.07,252.51,260.6,31469.0,252.51,261.07,252.51,260.6,31469.0
2024-11-07 10:00:00,260.74,264.26,260.35,262.71,35641.0,260.74,264.26,260.35,262.71,35641.0
2024-11-07 11:00:00,262.71,262.98,259.06,260.32,35982.0,262.71,262.98,259.06,260.32,35982.0
2024-11-07 12:00:00,260.32,261.73,260.26,260.77,55266.0,260.32,261.73,260.26,260.77,55266.0
2024-11-07 13:00:00,260.73,261.28,259.59,259.93,22884.0,260.73,261.28,259.59,259.93,22884.0
2024-11-07 14:00:00,259.48,261.95,259.21,261.85,33076.0,259.48,261.95,259.21,261.85,33076.0
2024-11-07 15:00:00,261.81,263.81,261.52,262.29,164635.0,261.81,263.81,261.52,262.29,164635.0
2024-11-08 09:30:00,262.39,265.32,261.84,262.1,28917.0,262.39,265.32,261.84,262.1,28917.0
2024-11-08 10:00:00,263.27,266.0,262.95,265.13,32566.0,263.27,266.0,262.95,265.13,32566.0
2024-11-08 11:00:00,265.23,265.68,264.21,265.3,26072.0,265.23,265.68,264.21,265.3,26072.0
2024-11-08 12:00:00,265.35,265.35,263.39,264.16,26830.0,265.35,265.35,263.39,264.16,26830.0
2024-11-08 13:00:00,263.99,263.99,262.91,263.45,15895.0,263.99,263.99,262.91,263.45,15895.0
2024-11-08 14:00:00,263.4,263.69,262.52,262.53,28864.0,263.4,263.69,262.52,262.53,28864.0
2024-11-08 15:00:00,262.51,263.94,262.26,263.25,96298.0,262.51,263.94,262.26,263.25,96298.0
2024-11-11 09:30:00,265.51,266.37,261.4,262.1,39395.0,265.51,266.37,261.4,262.1,39395.0
2024-11-11 10:00:00,261.99,262.55,258.65,259.44,77749.0,261.99,262.55,258.65,259.44,77749.0
2024-11-11 11:00:00,259.44,259.94,257.02,258.47,64667.0,259.44,259.94,257.02,258.47,64667.0
2024-11-11 12:00:00,258.8,259.46,257.4,258.5,36194.0,258.8,259.46,257.4,258.5,36194.0
2024-11-11 13:00:00,258.49,259.8,257.52,258.8,43767.0,258.49,259.8,257.52,258.8,43767.0
2024-11-11 14:00:00,258.89,260.04,258.17,259.61,96610.0,258.89,260.04,258.17,259.61,96610.0
2024-11-11 15:00:00,259.61,260.14,258.0,258.15,167306.0,259.61,260.14,258.0,258.15,167306.0
2024-11-12 09:30:00,259.99,262.88,259.62,262.01,40274.0,259.99,262.88,259.62,262.01,40274.0
2024-11-12 10:00:00,262.0,262.13,257.83,259.78,59868.0,262.0,262.13,257.83,259.78,59868.0
2024-11-12 11:00:00,259.75,260.64,259.12,260.01,50643.0,259.75,260.64,259.12,260.01,50643.0
2024-11-12 12:00:00,259.71,260.4,258.69,259.13,38706.0,259.71,260.4,258.69,259.13,38706.0
2024-11-12 13:00:00,259.01,261.57,258.92,261.37,31103.0,259.01,261.57,258.92,261.37,31103.0
2024-11-12 14:00:00,261.5,263.18,261.4,262.61,51387.0,261.5,263.18,261.4,262.61,51387.0
2024-11-12 15:00:00,262.54,263.95,261.84,263.41,197460.0,262.54,263.95,261.84,263.41,197460.0
2024-11-13 09:30:00,263.67,271.65,263.67,270.85,73683.0,263.67,271.65,263.67,270.85,73683.0
2024-11-13 10:00:00,271.36,273.57,269.56,271.44,66292.0,271.36,273.57,269.56,271.44,66292.0
2024-11-13 11:00:00,271.51,271.76,268.93,270.24,26288.0,271.51,271.76,268.93,270.24,26288.0
2024-11-13 12:00:00,269.91,274.05,269.38,273.57,90596.0,269.91,274.05,269.38,273.57,90596.0
2024-11-13 13:00:00,273.92,274.08,271.42,272.08,66963.0,273.92,274.08,271.42,272.08,66963.0
2024-11-13 14:00:00,272.1,272.1,268.98,269.38,38132.0,272.1,272.1,268.98,269.38,38132.0
2024-11-13 15:00:00,269.07,269.8,267.29,267.52,105654.0,269.07,269.8,267.29,267.52,105654.0
2024-11-14 09:30:00,268.36,275.59,268.36,274.42,70483.0,268.36,275.59,268.36,274.42,70483.0
2024-11-14 10:00:00,274.38,279.51,273.78,277.99,124660.0,274.38,279.51,273.78,277.99,124660.0
2024-11-14 11:00:00,277.6,278.43,275.47,276.0,105855.0,277.6,278.43,275.47,276.0,105855.0
2024-11-14 12:00:00,275.76,276.14,272.08,272.09,63768.0,275.76,276.14,272.08,272.09,63768.0
2024-11-14 13:00:00,272.1,274.0,271.42,272.69,31303.0,272.1,274.0,271.42,272.69,31303.0
2024-11-14 14:00:00,272.68,273.17,271.43,272.23,33161.0,272.68,273.17,271.43,272.23,33161.0
2024-11-14 15:00:00,272.13,272.24,269.5,269.54,141932.0,272.13,272.24,269.5,269.54,141932.0
2024-11-15 09:30:00,269.68,271.02,268.01,269.53,24338.0,269.68,271.02,268.01,269.53,24338.0
2024-11-15 10:00:00,270.03,270.47,268.51,268.78,37835.0,270.03,270.47,268.51,268.78,37835.0
2024-11-15 11:00:00,268.69,270.19,268.07,269.76,32287.0,268.69,270.19,268.07,269.76,32287.0
2024-11-15 12:00:00,269.63,270.0,268.89,269.66,31282.0,269.63,270.0,268.89,269.66,31282.0
2024-11-15 13:00:00,269.25,269.53,267.82,267.82,29501.0,269.25,269.53,267.82,267.82,29501.0
2024-11-15 14:00:00,268.0,268.78,267.93,268.74,35704.0,268.0,268.78,267.93,268.74,35704.0
2024-11-15 15:00:00,268.74,270.61,268.51,269.03,138119.0,268.74,270.61,268.51,269.03,138119.0
2024-11-18 09:30:00,270.92,273.45,269.04,271.64,38862.0,270.92,273.45,269.04,271.64,38862.0
2024-11-18 10:00:00,271.18,273.94,271.18,273.68,31681.0,271.18,273.94,271.18,273.68,31681.0
2024-11-18 11:00:00,273.66,274.04,272.16,272.56,42192.0,273.66,274.04,272.16,272.56,42192.0
2024-11-18 12:00:00,272.42,272.51,271.53,272.0,20850.0,272.42,272.51,271.53,272.0,20850.0
2024-11-18 13:00:00,271.96,271.96,270.25,270.53,19162.0,271.96,271.96,270.25,270.53,19162.0
2024-11-18 14:00:00,270.57,271.07,269.71,270.95,19028.0,270.57,271.07,269.71,270.95,19028.0
2024-11-18 15:00:00,270.9,272.27,270.44,271.88,89050.0,270.9,272.27,270.44,271.88,89050.0
2024-11-19 09:30:00,267.76,271.85,265.07,267.0,79434.0,267.76,271.85,265.07,267.0,79434.0
2024-11-19 10:00:00,267.01,268.49,264.61,268.16,39253.0,267.01,268.49,264.61,268.16,39253.0
2024-11-19 11:00:00,268.17,270.88,267.95,270.81,18477.0,268.17,270.88,267.95,270.81,18477.0
2024-11-19 12:00:00,270.81,271.35,270.04,270.31,27696.0,270.81,271.35,270.04,270.31,27696.0
2024-11-19 13:00:00,269.73,272.93,269.7,272.44,40685.0,269.73,272.93,269.7,272.44,40685.0
2024-11-19 14:00:00,272.44,272.77,271.19,271.82,78593.0,272.44,272.77,271.19,271.82,78593.0
2024-11-19 15:00:00,271.73,274.17,271.49,274.06,281045.0,271.73,274.17,271.49,274.06,281045.0
2024-11-20 09:30:00,272.01,272.3,264.54,266.31,72675.0,272.01,272.3,264.54,266.31,72675.0
2024-11-20 10:00:00,266.07,269.53,266.07,269.49,79888.0,266.07,269.53,266.07,269.49,79888.0
2024-11-20 11:00:00,269.48,271.37,269.01,270.11,75425.0,269.48,271.37,269.01,270.11,75425.0
2024-11-20 12:00:00,270.11,270.46,268.41,268.53,38619.0,270.11,270.46,268.41,268.53,38619.0
2024-11-20 13:00:00,268.41,270.0,268.4,268.87,52532.0,268.41,270.0,268.4,268.87,52532.0
2024-11-20 14:00:00,268.87,269.66,267.68,268.25,41475.0,268.87,269.66,267.68,268.25,41475.0
2024-11-20 15:00:00,268.11,269.19,267.42,268.96,126087.0,268.11,269.19,267.42,268.96,126087.0
2024-11-21 09:30:00,269.34,271.75,263.26,266.88,62839.0,269.34,271.75,263.26,266.88,62839.0
2024-11-21 10:00:00,266.7,271.66,266.38,271.4,87613.0,266.7,271.66,266.38,271.4,87613.0
2024-11-21 11:00:00,271.35,272.46,270.05,271.93,39869.0,271.35,272.46,270.05,271.93,39869.0
2024-11-21 12:00:00,271.73,274.05,271.43,272.72,30924.0,271.73,274.05,271.43,272.72,30924.0
2024-11-21 13:00:00,272.68,273.1,271.38,272.34,52715.0,272.68,273.1,271.38,272.34,52715.0
2024-11-21 14:00:00,272.66,272.83,269.79,270.1,81672.0,272.66,272.83,269.79,270.1,81672.0
2024-11-21 15:00:00,270.11,273.1,269.79,272.87,179380.0,270.11,273.1,269.79,272.87,179380.0
2024-11-22 09:30:00,280.0,287.92,278.62,283.97,145877.0,280.0,287.92,278.62,283.97,145877.0
2024-11-22 10:00:00,283.29,286.71,282.75,286.6,95897.0,283.29,286.71,282.75,286.6,95897.0
2024-11-22 11:00:00,287.2,287.84,285.37,287.62,87912.0,287.2,287.84,285.37,287.62,87912.0
2024-11-22 12:00:00,287.29,288.98,285.28,286.74,95890.0,287.29,288.98,285.28,286.74,95890.0
2024-11-22 13:00:00,286.48,287.74,285.32,285.47,61980.0,286.48,287.74,285.32,285.47,61980.0
2024-11-22 14:00:00,285.38,286.49,284.63,285.5,72555.0,285.38,286.49,284.63,285.5,72555.0
2024-11-22 15:00:00,285.4,287.26,284.58,286.12,206959.0,285.4,287.26,284.58,286.12,206959.0
2024-11-25 09:30:00,294.78,296.29,291.5,293.7,140072.0,294.78,296.29,291.5,293.7,140072.0
2024-11-25 10:00:00,293.85,298.52,292.7,298.3,184438.0,293.85,298.52,292.7,298.3,184438.0
2024-11-25 11:00:00,298.3,298.89,295.44,295.75,121296.0,298.3,298.89,295.44,295.75,121296.0
2024-11-25 12:00:00,295.75,296.51,293.54,295.48,96045.0,295.75,296.51,293.54,295.48,96045.0
2024-11-25 13:00:00,295.5,296.45,292.78,293.47,138157.0,295.5,296.45,292.78,293.47,138157.0
2024-11-25 14:00:00,293.41,294.23,292.11,292.85,181850.0,293.41,294.23,292.11,292.85,181850.0
2024-11-25 15:00:00,293.04,293.47,291.21,291.74,301639.0,293.04,293.47,291.21,291.74,301639.0
2024-11-26 09:30:00,282.54,289.01,280.0,281.83,258219.0,282.54,289.01,280.0,281.83,258219.0
2024-11-26 10:00:00,282.46,289.39,280.69,287.85,149051.0,282.46,289.39,280.69,287.85,149051.0
2024-11-26 11:00:00,287.75,290.32,287.75,289.68,66610.0,287.75,290.32,287.75,289.68,66610.0
2024-11-26 12:00:00,289.5,289.77,285.34,285.87,51090.0,289.5,289.77,285.34,285.87,51090.0
2024-11-26 13:00:00,285.8,287.2,284.82,285.4,48960.0,285.8,287.2,284.82,285.4,48960.0
2024-11-26 14:00:00,285.05,287.32,284.07,287.05,103161.0,285.05,287.32,284.07,287.05,103161.0
2024-11-26 15:00:00,287.21,288.31,286.3,286.94,252440.0,287.21,288.31,286.3,286.94,252440.0
2024-11-27 09:30:00,285.0,287.1,283.46,285.25,53945.0,285.0,287.1,283.46,285.25,53945.0
2024-11-27 10:00:00,285.43,288.55,283.62,288.07,86221.0,285.43,288.55,283.62,288.07,86221.0
2024-11-27 11:00:00,288.09,288.09,285.43,286.93,50258.0,288.09,288.09,285.43,286.93,50258.0
2024-11-27 12:00:00,287.09,288.46,286.84,288.43,41949.0,287.09,288.46,286.84,288.43,41949.0
2024-11-27 13:00:00,288.3,290.52,288.3,290.52,44302.0,288.3,290.52,288.3,290.52,44302.0
2024-11-27 14:00:00,290.37,291.05,289.19,290.19,56730.0,290.37,291.05,289.19,290.19,56730.0
2024-11-27 15:00:00,290.14,291.78,288.17,288.46,292707.0,290.14,291.78,288.17,288.46,292707.0
2024-11-29 09:30:00,286.16,289.0,282.2,284.17,39130.0,286.16,289.0,282.2,284.17,39130.0
2024-11-29 10:00:00,283.12,284.42,279.37,282.75,86798.0,283.12,284.42,279.37,282.75,86798.0
2024-11-29 11:00:00,282.71,283.15,281.44,282.05,48255.0,282.71,283.15,281.44,282.05,48255.0
2024-11-29 12:00:00,282.16,284.53,281.82,281.84,150132.0,282.16,284.53,281.82,281.84,150132.0
2024-12-02 09:30:00,286.21,295.53,284.91,293.6,108619.0,286.21,295.53,284.91,293.6,108619.0
2024-12-02 10:00:00,293.38,298.12,292.39,295.73,136511.0,293.38,298.12,292.39,295.73,136511.0
2024-12-02 11:00:00,295.86,297.51,295.59,296.45,74527.0,295.86,297.51,295.59,296.45,74527.0
2024-12-02 12:00:00,296.31,296.4,293.42,293.48,48778.0,296.31,296.4,293.42,293.48,48778.0
2024-12-02 13:00:00,293.8,294.34,291.71,291.71,62316.0,293.8,294.34,291.71,291.71,62316.0
2024-12-02 14:00:00,291.94,293.31,291.36,293.01,166813.0,291.94,293.31,291.36,293.01,166813.0
2024-12-02 15:00:00,293.01,293.05,290.31,290.37,164552.0,293.01,293.05,290.31,290.37,164552.0
2024-12-03 09:30:00,288.58,289.88,285.21,287.74,25639.0,288.58,289.88,285.21,287.74,25639.0
2024-12-03 10:00:00,287.82,287.89,285.01,285.89,41765.0,287.82,287.89,285.01,285.89,41765.0
2024-12-03 11:00:00,285.94,286.98,284.81,285.93,34973.0,285.94,286.98,284.81,285.93,34973.0
2024-12-03 12:00:00,286.12,288.0,285.73,287.86,36275.0,286.12,288.0,285.73,287.86,36275.0
2024-12-03 13:00:00,287.81,289.5,287.05,287.93,61054.0,287.81,289.5,287.05,287.93,61054.0
2024-12-03 14:00:00,287.92,288.35,287.15,288.19,45279.0,287.92,288.35,287.15,288.19,45279.0
2024-12-03 15:00:00,288.26,289.25,285.81,285.88,189977.0,288.26,289.25,285.81,285.88,189977.0
2024-12-04 09:30:00,285.27,290.41,285.06,290.41,24115.0,285.27,290.41,285.06,290.41,24115.0
2024-12-04 10:00:00,290.03,292.96,290.03,291.52,32487.0,290.03,292.96,290.03,291.52,32487.0
2024-12-04 11:00:00,291.52,292.62,290.24,291.88,32556.0,291.52,292.62,290.24,291.88,32556.0
2024-12-04 12:00:00,291.93,292.75,291.43,291.76,27715.0,291.93,292.75,291.43,291.76,27715.0
2024-12-04 13:00:00,291.51,291.7,290.22,290.58,23368.0,291.51,291.7,290.22,290.58,23368.0
2024-12-04 14:00:00,290.55,291.11,289.75,290.54,31567.0,290.55,291.11,289.75,290.54,31567.0
2024-12-04 15:00:00,290.5,292.04,290.5,290.8,171935.0,290.5,292.04,290.5,290.8,171935.0
2024-12-05 09:30:00,289.64,291.38,289.08,290.62,24662.0,289.64,291.38,289.08,290.62,24662.0
2024-12-05 10:00:00,291.31,292.51,288.92,290.42,53520.0,291.31,292.51,288.92,290.42,53520.0
2024-12-05 11:00:00,290.38,291.83,289.91,290.88,55207.0,290.38,291.83,289.91,290.88,55207.0
2024-12-05 12:00:00,291.41,292.64,291.11,291.84,18459.0,291.41,292.64,291.11,291.84,18459.0
2024-12-05 13:00:00,291.77,292.83,291.39,292.29,26489.0,291.77,292.83,291.39,292.29,26489.0
2024-12-05 14:00:00,292.4,292.68,291.64,291.84,24828.0,292.4,292.68,291.64,291.84,24828.0
2024-12-05 15:00:00,291.69,293.26,291.49,293.06,134012.0,291.69,293.26,291.49,293.06,134012.0
2024-12-06 09:30:00,296.29,296.29,293.18,293.77,20997.0,296.29,296.29,293.18,293.77,20997.0
2024-12-06 10:00:00,293.78,294.71,290.5,290.6,52968.0,293.78,294.71,290.5,290.6,52968.0
2024-12-06 11:00:00,290.47,291.64,289.69,291.4,46918.0,290.47,291.64,289.69,291.4,46918.0
2024-12-06 12:00:00,291.17,291.94,291.12,291.46,25265.0,291.17,291.94,291.12,291.46,25265.0
2024-12-06 13:00:00,291.49,292.65,291.37,291.59,21616.0,291.49,292.65,291.37,291.59,21616.0
2024-12-06 14:00:00,291.33,291.66,290.05,290.45,49510.0,291.33,291.66,290.05,290.45,49510.0
2024-12-06 15:00:00,290.25,290.86,288.58,289.08,152875.0,290.25,290.86,288.58,289.08,152875.0
2024-12-09 09:30:00,290.06,290.08,286.74,288.97,17844.0,290.06,290.08,286.74,288.97,17844.0
2024-12-09 10:00:00,288.97,293.78,288.69,292.19,55959.0,288.97,293.78,288.69,292.19,55959.0
2024-12-09 11:00:00,292.1,293.95,291.53,292.98,46781.0,292.1,293.95,291.53,292.98,46781.0
2024-12-09 12:00:00,293.16,296.14,292.7,296.08,38755.0,293.16,296.14,292.7,296.08,38755.0
2024-12-09 13:00:00,296.33,296.33,294.46,294.54,34570.0,296.33,296.33,294.46,294.54,34570.0
2024-12-09 14:00:00,294.27,294.5,292.92,292.98,25296.0,294.27,294.5,292.92,292.98,25296.0
2024-12-09 15:00:00,292.82,293.15,291.1,291.53,100027.0,292.82,293.15,291.1,291.53,100027.0
2024-12-10 09:30:00,293.54,293.54,288.48,291.27,29324.0,293.54,293.54,288.48,291.27,29324.0
2024-12-10 10:00:00,291.14,293.88,290.6,293.06,45868.0,291.14,293.88,290.6,293.06,45868.0
2024-12-10 11:00:00,292.89,294.72,292.52,294.67,41958.0,292.89,294.72,292.52,294.67,41958.0
2024-12-10 12:00:00,294.59,295.08,293.82,294.15,28042.0,294.59,295.08,293.82,294.15,28042.0
2024-12-10 13:00:00,293.98,294.62,293.28,293.62,30535.0,293.98,294.62,293.28,293.62,30535.0
2024-12-10 14:00:00,293.62,294.71,293.44,293.71,39374.0,293.62,294.71,293.44,293.71,39374.0
2024-12-10 15:00:00,293.71,293.71,290.13,290.31,181447.0,293.71,293.71,290.13,290.31,181447.0
2024-12-11 09:30:00,290.83,295.6,290.43,294.23,26666.0,290.83,295.6,290.43,294.23,26666.0
2024-12-11 10:00:00,294.53,296.75,294.01,295.18,93165.0,294.53,296.75,294.01,295.18,93165.0
2024-12-11 11:00:00,295.45,297.46,294.9,296.84,52956.0,295.45,297.46,294.9,296.84,52956.0
2024-12-11 12:00:00,296.96,297.54,296.36,297.37,20403.0,296.96,297.54,296.36,297.37,20403.0
2024-12-11 13:00:00,297.43,298.56,297.03,297.53,26621.0,297.43,298.56,297.03,297.53,26621.0
2024-12-11 14:00:00,297.77,298.33,297.44,298.32,19494.0,297.77,298.33,297.44,298.32,19494.0
2024-12-11 15:00:00,298.38,298.44,295.46,295.49,105345.0,298.38,298.44,295.46,295.49,105345.0
2024-12-12 09:30:00,295.43,296.48,289.75,289.84,34699.0,295.43,296.48,289.75,289.84,34699.0
2024-12-12 10:00:00,290.06,291.66,288.4,291.12,71746.0,290.06,291.66,288.4,291.12,71746.0
2024-12-12 11:00:00,291.06,292.96,290.91,291.57,40955.0,291.06,292.96,290.91,291.57,40955.0
2024-12-12 12:00:00,291.31,293.86,291.3,293.62,74249.0,291.31,293.86,291.3,293.62,74249.0
2024-12-12 13:00:00,293.62,293.81,292.04,292.61,31474.0,293.62,293.81,292.04,292.61,31474.0
2024-12-12 14:00:00,292.49,293.25,291.44,291.44,41900.0,292.49,293.25,291.44,291.44,41900.0
2024-12-12 15:00:00,291.41,291.46,289.78,289.9,113489.0,291.41,291.46,289.78,289.9,113489.0
2024-12-13 09:30:00,290.84,292.63,289.63,290.6,25220.0,290.84,292.63,289.63,290.6,25220.0
2024-12-13 10:00:00,290.6,291.26,289.4,289.4,25876.0,290.6,291.26,289.4,289.4,25876.0
2024-12-13 11:00:00,289.46,289.84,288.1,289.44,35391.0,289.46,289.84,288.1,289.44,35391.0
2024-12-13 12:00:00,289.46,289.46,287.28,287.99,18408.0,289.46,289.46,287.28,287.99,18408.0
2024-12-13 13:00:00,288.0,289.1,287.7,288.94,18153.0,288.0,289.1,287.7,288.94,18153.0
2024-12-13 14:00:00,288.85,289.5,288.04,289.13,30103.0,288.85,289.5,288.04,289.13,30103.0
2024-12-13 15:00:00,289.18,290.35,288.73,290.05,62042.0,289.18,290.35,288.73,290.05,62042.0
2024-12-16 09:30:00,291.5,292.97,289.59,292.88,18266.0,291.5,292.97,289.59,292.88,18266.0
2024-12-16 10:00:00,292.91,292.91,289.94,291.24,26908.0,292.91,292.91,289.94,291.24,26908.0
2024-12-16 11:00:00,291.23,291.23,290.19,290.96,17653.0,291.23,291.23,290.19,290.96,17653.0
2024-12-16 12:00:00,290.98,291.47,290.13,291.41,23381.0,290.98,291.47,290.13,291.41,23381.0
2024-12-16 13:00:00,291.53,291.67,290.96,291.0,16185.0,291.53,291.67,290.96,291.0,16185.0
2024-12-16 14:00:00,291.04,291.23,289.81,289.89,31033.0,291.04,291.23,289.81,289.89,31033.0
2024-12-16 15:00:00,289.87,289.87,287.12,287.69,75832.0,289.87,289.87,287.12,287.69,75832.0
2024-12-17 09:30:00,287.65,293.08,287.65,288.44,26344.0,287.65,293.08,287.65,288.44,26344.0
2024-12-17 10:00:00,288.26,288.85,286.71,288.42,18944.0,288.26,288.85,286.71,288.42,18944.0
2024-12-17 11:00:00,288.46,289.72,288.07,289.63,25300.0,288.46,289.72,288.07,289.63,25300.0
2024-12-17 12:00:00,289.63,291.28,288.9,291.26,33246.0,289.63,291.28,288.9,291.26,33246.0
2024-12-17 13:00:00,291.26,291.27,290.36,290.82,20782.0,291.26,291.27,290.36,290.82,20782.0
2024-12-17 14:00:00,290.74,291.36,290.21,290.72,28495.0,290.74,291.36,290.21,290.72,28495.0
2024-12-17 15:00:00,290.69,292.19,290.45,291.17,149886.0,290.69,292.19,290.45,291.17,149886.0
2024-12-18 09:30:00,293.04,294.43,291.74,293.29,17017.0,293.04,294.43,291.74,293.29,17017.0
2024-12-18 10:00:00,293.29,294.53,292.26,294.36,55277.0,293.29,294.53,292.26,294.36,55277.0
2024-12-18 11:00:00,294.44,294.49,292.06,292.75,47151.0,294.44,294.49,292.06,292.75,47151.0
2024-12-18 12:00:00,292.65,292.65,290.84,291.54,20893.0,292.65,292.65,290.84,291.54,20893.0
2024-12-18 13:00:00,291.57,292.58,290.97,292.58,16552.0,291.57,292.58,290.97,292.58,16552.0
2024-12-18 14:00:00,292.65,292.89,286.22,286.71,78801.0,292.65,292.89,286.22,286.71,78801.0
2024-12-18 15:00:00,286.22,287.17,281.55,282.3,205283.0,286.22,287.17,281.55,282.3,205283.0
2024-12-19 09:30:00,285.0,289.31,285.0,286.03,36841.0,285.0,289.31,285.0,286.03,36841.0
2024-12-19 10:00:00,285.66,286.85,282.86,283.85,46777.0,285.66,286.85,282.86,283.85,46777.0
2024-12-19 11:00:00,283.81,285.24,283.28,284.22,29986.0,283.81,285.24,283.28,284.22,29986.0
2024-12-19 12:00:00,284.46,284.75,282.86,283.61,16255.0,284.46,284.75,282.86,283.61,16255.0
2024-12-19 13:00:00,283.61,284.92,282.89,284.28,37469.0,283.61,284.92,282.89,284.28,37469.0
2024-12-19 14:00:00,284.37,285.15,283.83,284.48,24031.0,284.37,285.15,283.83,284.48,24031.0
2024-12-19 15:00:00,284.53,285.66,281.12,281.13,191345.0,284.53,285.66,281.12,281.13,191345.0
2024-12-20 09:30:00,280.6,286.63,279.53,282.84,52682.0,280.6,286.63,279.53,282.84,52682.0
2024-12-20 10:00:00,282.62,286.16,281.92,285.22,34564.0,282.62,286.16,281.92,285.22,34564.0
2024-12-20 11:00:00,285.74,289.5,285.74,289.5,48548.0,285.74,289.5,285.74,289.5,48548.0
2024-12-20 12:00:00,289.26,290.57,289.11,290.47,33763.0,289.26,290.57,289.11,290.47,33763.0
2024-12-20 13:00:00,290.48,290.65,287.51,287.75,26392.0,290.48,290.65,287.51,287.75,26392.0
2024-12-20 14:00:00,287.88,289.46,287.32,287.6,45593.0,287.88,289.46,287.32,287.6,45593.0
2024-12-20 15:00:00,287.84,287.94,284.8,285.3,192083.0,287.84,287.94,284.8,285.3,192083.0
2024-12-23 09:30:00,282.34,285.49,280.23,283.11,24921.0,282.34,285.49,280.23,283.11,24921.0
2024-12-23 10:00:00,283.17,283.59,278.58,278.9,53657.0,283.17,283.59,278.58,278.9,53657.0
2024-12-23 11:00:00,278.9,282.46,278.8,282.18,47700.0,278.9,282.46,278.8,282.18,47700.0
2024-12-23 12:00:00,282.49,283.0,281.07,281.82,23249.0,282.49,283.0,281.07,281.82,23249.0
2024-12-23 13:00:00,281.69,282.84,281.47,282.4,21361.0,281.69,282.84,281.47,282.4,21361.0
2024-12-23 14:00:00,282.39,284.12,282.28,283.29,27867.0,282.39,284.12,282.28,283.29,27867.0
2024-12-23 15:00:00,283.29,284.8,282.72,283.7,88371.0,283.29,284.8,282.72,283.7,88371.0
2024-12-24 09:30:00,284.52,285.49,283.0,284.77,12300.0,284.52,285.49,283.0,284.77,12300.0
2024-12-24 10:00:00,285.57,288.5,285.57,287.75,29040.0,285.57,288.5,285.57,287.75,29040.0
2024-12-24 11:00:00,287.87,288.33,287.06,287.14,22214.0,287.87,288.33,287.06,287.14,22214.0
2024-12-24 12:00:00,287.05,288.93,286.76,288.71,81567.0,287.05,288.93,286.76,288.71,81567.0
2024-12-26 09:30:00,288.45,289.63,287.64,288.84,24380.0,288.45,289.63,287.64,288.84,24380.0
2024-12-26 10:00:00,288.48,291.31,287.83,290.94,74685.0,288.48,291.31,287.83,290.94,74685.0
2024-12-26 11:00:00,290.85,291.86,290.44,291.75,26400.0,290.85,291.86,290.44,291.75,26400.0
2024-12-26 12:00:00,291.84,292.41,291.55,291.84,17065.0,291.84,292.41,291.55,291.84,17065.0
2024-12-26 13:00:00,292.01,292.76,291.8,292.22,18103.0,292.01,292.76,291.8,292.22,18103.0
2024-12-26 14:00:00,292.01,293.39,291.86,293.39,33877.0,292.01,293.39,291.86,293.39,33877.0
2024-12-26 15:00:00,293.25,295.18,292.79,295.11,122170.0,293.25,295.18,292.79,295.11,122170.0
2024-12-27 09:30:00,292.44,293.62,291.19,293.18,16693.0,292.44,293.62,291.19,293.18,16693.0
2024-12-27 10:00:00,292.88,292.88,288.76,290.52,31300.0,292.88,292.88,288.76,290.52,31300.0
2024-12-27 11:00:00,290.52,290.52,288.73,289.02,19496.0,290.52,290.52,288.73,289.02,19496.0
2024-12-27 12:00:00,288.7,290.27,288.65,290.26,35941.0,288.7,290.27,288.65,290.26,35941.0
2024-12-27 13:00:00,290.13,291.09,290.01,291.09,22757.0,290.13,291.09,290.01,291.09,22757.0
2024-12-27 14:00:00,290.87,291.92,290.76,291.43,19501.0,290.87,291.92,290.76,291.43,19501.0
2024-12-27 15:00:00,291.24,292.36,289.33,292.29,141745.0,291.24,292.36,289.33,292.29,141745.0
2024-12-30 09:30:00,287.42,288.64,283.61,283.62,21943.0,287.42,288.64,283.61,283.62,21943.0
2024-12-30 10:00:00,284.08,285.04,281.88,284.99,45499.0,284.08,285.04,281.88,284.99,45499.0
2024-12-30 11:00:00,284.97,287.31,284.56,286.42,45727.0,284.97,287.31,284.56,286.42,45727.0
2024-12-30 12:00:00,286.42,287.43,285.99,286.85,32810.0,286.42,287.43,285.99,286.85,32810.0
2024-12-30 13:00:00,286.64,286.89,285.7,286.04,25930.0,286.64,286.89,285.7,286.04,25930.0
2024-12-30 14:00:00,286.27,286.28,284.85,285.73,37666.0,286.27,286.28,284.85,285.73,37666.0
2024-12-30 15:00:00,285.85,285.85,283.92,284.79,122221.0,285.85,285.85,283.92,284.79,122221.0
2024-12-31 09:30:00,286.3,288.17,283.86,285.94,19064.0,286.3,288.17,283.86,285.94,19064.0
2024-12-31 10:00:00,286.23,287.37,284.62,284.73,29779.0,286.23,287.37,284.62,284.73,29779.0
2024-12-31 11:00:00,285.11,285.47,284.09,285.07,23628.0,285.11,285.47,284.09,285.07,23628.0
2024-12-31 12:00:00,284.94,285.22,283.86,285.22,19195.0,284.94,285.22,283.86,285.22,19195.0
2024-12-31 13:00:00,285.48,285.74,284.38,284.98,20617.0,285.48,285.74,284.38,284.98,20617.0
2024-12-31 14:00:00,284.64,285.56,283.75,284.81,29978.0,284.64,285.56,283.75,284.81,29978.0
2024-12-31 15:00:00,284.8,285.27,284.19,284.91,85109.0,284.8,285.27,284.19,284.91,85109.0
2025-01-02 09:30:00,287.37,289.56,284.64,289.49,27371.0,287.37,289.56,284.64,289.49,27371.0
2025-01-02 10:00:00,289.4,289.62,285.01,286.57,44945.0,289.4,289.62,285.01,286.57,44945.0
2025-01-02 11:00:00,286.57,286.7,285.25,286.38,34515.0,286.57,286.7,285.25,286.38,34515.0
2025-01-02 12:00:00,286.45,287.0,283.1,283.81,27045.0,286.45,287.0,283.1,283.81,27045.0
2025-01-02 13:00:00,283.62,283.81,282.18,283.62,28687.0,283.62,283.81,282.18,283.62,28687.0
2025-01-02 14:00:00,283.63,284.37,282.54,282.58,50019.0,283.63,284.37,282.54,282.58,50019.0
2025-01-02 15:00:00,282.76,285.83,282.69,285.71,112398.0,282.76,285.83,282.69,285.71,112398.0
2025-01-03 09:30:00,287.67,289.34,284.43,284.44,22153.0,287.67,289.34,284.43,284.44,22153.0
2025-01-03 10:00:00,284.78,289.98,284.74,289.98,69342.0,284.78,289.98,284.74,289.98,69342.0
2025-01-03 11:00:00,289.99,292.2,289.56,291.48,32647.0,289.99,292.2,289.56,291.48,32647.0
2025-01-03 12:00:00,291.51,292.65,291.24,291.56,50116.0,291.51,292.65,291.24,291.56,50116.0
2025-01-03 13:00:00,291.45,292.55,291.25,292.07,21485.0,291.45,292.55,291.25,292.07,21485.0
2025-01-03 14:00:00,292.08,292.23,290.8,290.89,32168.0,292.08,292.23,290.8,290.89,32168.0
2025-01-03 15:00:00,290.9,291.1,288.59,289.06,122433.0,290.9,291.1,288.59,289.06,122433.0
2025-01-06 09:30:00,290.76,293.98,290.63,291.05,14389.0,290.76,293.98,290.63,291.05,14389.0
2025-01-06 10:00:00,291.05,293.49,289.8,290.34,24004.0,291.05,293.49,289.8,290.34,24004.0
2025-01-06 11:00:00,290.37,293.0,290.37,292.52,22738.0,290.37,293.0,290.37,292.52,22738.0
2025-01-06 12:00:00,292.52,293.52,291.74,292.62,55052.0,292.52,293.52,291.74,292.62,55052.0
2025-01-06 13:00:00,292.55,293.01,291.84,292.24,34674.0,292.55,293.01,291.84,292.24,34674.0
2025-01-06 14:00:00,291.99,291.99,290.0,290.52,42725.0,291.99,291.99,290.0,290.52,42725.0
2025-01-06 15:00:00,290.52,290.8,289.38,289.43,124046.0,290.52,290.8,289.38,289.43,124046.0
2025-01-07 09:30:00,290.52,293.72,288.05,288.05,27004.0,290.52,293.72,288.05,288.05,27004.0
2025-01-07 10:00:00,288.06,288.06,282.04,283.61,48188.0,288.06,288.06,282.04,283.61,48188.0
2025-01-07 11:00:00,283.86,284.65,280.04,280.25,46977.0,283.86,284.65,280.04,280.25,46977.0
2025-01-07 12:00:00,280.36,281.64,279.66,281.38,31733.0,280.36,281.64,279.66,281.38,31733.0
2025-01-07 13:00:00,281.15,281.66,280.26,281.07,43344.0,281.15,281.66,280.26,281.07,43344.0
2025-01-07 14:00:00,280.9,282.55,280.65,281.04,54058.0,280.9,282.55,280.65,281.04,54058.0
2025-01-07 15:00:00,281.19,281.61,280.0,281.22,140703.0,281.19,281.61,280.0,281.22,140703.0
2025-01-08 09:30:00,279.99,281.83,278.6,278.65,27086.0,279.99,281.83,278.6,278.65,27086.0
2025-01-08 10:00:00,279.12,282.05,278.56,281.13,62042.0,279.12,282.05,278.56,281.13,62042.0
2025-01-08 11:00:00,281.24,283.68,280.78,283.48,23498.0,281.24,283.68,280.78,283.48,23498.0
2025-01-08 12:00:00,283.26,283.28,281.49,282.61,25115.0,283.26,283.28,281.49,282.61,25115.0
2025-01-08 13:00:00,282.63,285.26,282.63,284.34,29482.0,282.63,285.26,282.63,284.34,29482.0
2025-01-08 14:00:00,284.07,286.38,284.07,285.34,41565.0,284.07,286.38,284.07,285.34,41565.0
2025-01-08 15:00:00,285.32,286.36,284.32,285.94,99528.0,285.32,286.36,284.32,285.94,99528.0
2025-01-10 09:30:00,287.01,295.0,284.91,294.38,74768.0,287.01,295.0,284.91,294.38,74768.0
2025-01-10 10:00:00,293.27,294.16,287.25,289.94,71594.0,293.27,294.16,287.25,289.94,71594.0
2025-01-10 11:00:00,289.84,294.16,289.04,292.97,71958.0,289.84,294.16,289.04,292.97,71958.0
2025-01-10 12:00:00,292.97,296.23,292.1,294.94,79333.0,292.97,296.23,292.1,294.94,79333.0
2025-01-10 13:00:00,294.78,296.24,293.07,293.07,46556.0,294.78,296.24,293.07,293.07,46556.0
2025-01-10 14:00:00,293.22,293.43,290.02,290.25,46705.0,293.22,293.43,290.02,290.25,46705.0
2025-01-10 15:00:00,290.25,290.8,286.32,286.94,158920.0,290.25,290.8,286.32,286.94,158920.0
2025-01-13 09:30:00,284.54,284.54,272.09,281.18,116963.0,284.54,284.54,272.09,281.18,116963.0
2025-01-13 10:00:00,281.2,282.52,277.19,279.42,52880.0,281.2,282.52,277.19,279.42,52880.0
2025-01-13 11:00:00,279.68,280.65,278.08,278.29,29814.0,279.68,280.65,278.08,278.29,29814.0
2025-01-13 12:00:00,278.29,280.98,278.06,280.98,16762.0,278.29,280.98,278.06,280.98,16762.0
2025-01-13 13:00:00,280.74,282.63,280.37,282.29,28712.0,280.74,282.63,280.37,282.29,28712.0
2025-01-13 14:00:00,282.0,284.27,281.89,284.27,39787.0,282.0,284.27,281.89,284.27,39787.0
2025-01-13 15:00:00,284.0,285.69,283.57,284.97,122315.0,284.0,285.69,283.57,284.97,122315.0
2025-01-14 09:30:00,286.59,287.59,285.17,285.84,20260.0,286.59,287.59,285.17,285.84,20260.0
2025-01-14 10:00:00,285.63,287.41,285.35,286.05,30961.0,285.63,287.41,285.35,286.05,30961.0
2025-01-14 11:00:00,285.77,285.84,283.31,283.76,30114.0,285.77,285.84,283.31,283.76,30114.0
2025-01-14 12:00:00,283.91,285.18,283.34,284.93,32763.0,283.91,285.18,283.34,284.93,32763.0
2025-01-14 13:00:00,284.89,285.63,284.76,285.26,27927.0,284.89,285.63,284.76,285.26,27927.0
2025-01-14 14:00:00,285.26,285.27,282.71,282.86,22500.0,285.26,285.27,282.71,282.86,22500.0
2025-01-14 15:00:00,282.4,283.8,281.71,283.7,88874.0,282.4,283.8,281.71,283.7,88874.0
2025-01-15 09:30:00,288.82,289.08,284.53,287.69,22297.0,288.82,289.08,284.53,287.69,22297.0
2025-01-15 10:00:00,287.75,288.11,285.49,285.95,65162.0,287.75,288.11,285.49,285.95,65162.0
2025-01-15 11:00:00,286.12,287.03,284.86,285.05,26960.0,286.12,287.03,284.86,285.05,26960.0
2025-01-15 12:00:00,284.99,286.71,284.85,286.43,20555.0,284.99,286.71,284.85,286.43,20555.0
2025-01-15 13:00:00,286.64,286.72,285.36,285.86,35790.0,286.64,286.72,285.36,285.86,35790.0
2025-01-15 14:00:00,285.88,286.68,285.59,286.5,28242.0,285.88,286.68,285.59,286.5,28242.0
2025-01-15 15:00:00,286.48,286.63,284.63,285.17,143980.0,286.48,286.63,284.63,285.17,143980.0
2025-01-16 09:30:00,285.54,286.35,284.04,284.06,18082.0,285.54,286.35,284.04,284.06,18082.0
2025-01-16 10:00:00,284.06,287.34,283.95,286.89,18731.0,284.06,287.34,283.95,286.89,18731.0
2025-01-16 11:00:00,286.9,288.15,286.63,287.69,24849.0,286.9,288.15,286.63,287.69,24849.0
2025-01-16 12:00:00,287.71,289.31,287.49,288.09,64916.0,287.71,289.31,287.49,288.09,64916.0
2025-01-16 13:00:00,288.09,288.73,287.38,287.39,23354.0,288.09,288.73,287.38,287.39,23354.0
2025-01-16 14:00:00,287.63,288.9,287.32,288.8,25706.0,287.63,288.9,287.32,288.8,25706.0
2025-01-16 15:00:00,288.81,290.78,288.69,289.35,141470.0,288.81,290.78,288.69,289.35,141470.0
2025-01-17 09:30:00,293.37,293.53,290.27,291.19,10759.0,293.37,293.53,290.27,291.19,10759.0
2025-01-17 10:00:00,290.9,291.83,289.13,290.5,11104.0,290.9,291.83,289.13,290.5,11104.0
2025-01-17 11:00:00,290.93,292.99,290.13,292.05,49532.0,290.93,292.99,290.13,292.05,49532.0
2025-01-17 12:00:00,291.63,292.79,291.13,291.19,9745.0,291.63,292.79,291.13,291.19,9745.0
2025-01-17 13:00:00,291.47,291.86,291.08,291.4,9429.0,291.47,291.86,291.08,291.4,9429.0
2025-01-17 14:00:00,291.22,292.29,291.01,291.42,16204.0,291.22,292.29,291.01,291.42,16204.0
2025-01-17 15:00:00,291.19,292.11,290.32,290.32,60830.0,291.19,292.11,290.32,290.32,60830.0
2025-01-21 09:30:00,294.02,294.34,289.8,290.19,38456.0,294.02,294.34,289.8,290.19,38456.0
2025-01-21 10:00:00,290.31,290.31,287.67,287.89,77861.0,290.31,290.31,287.67,287.89,77861.0
2025-01-21 11:00:00,288.07,288.08,284.32,284.32,79911.0,288.07,288.08,284.32,284.32,79911.0
2025-01-21 12:00:00,283.97,285.13,283.59,284.39,77504.0,283.97,285.13,283.59,284.39,77504.0
2025-01-21 13:00:00,284.35,284.62,283.24,283.72,31087.0,284.35,284.62,283.24,283.72,31087.0
2025-01-21 14:00:00,283.71,287.01,283.71,286.74,50376.0,283.71,287.01,283.71,286.74,50376.0
2025-01-21 15:00:00,286.65,290.19,286.12,289.53,145155.0,286.65,290.19,286.12,289.53,145155.0
2025-01-22 09:30:00,289.6,289.98,285.3,286.75,12670.0,289.6,289.98,285.3,286.75,12670.0
2025-01-22 10:00:00,286.62,288.96,286.62,287.41,22713.0,286.62,288.96,286.62,287.41,22713.0
2025-01-22 11:00:00,287.33,289.09,287.2,288.4,38033.0,287.33,289.09,287.2,288.4,38033.0
2025-01-22 12:00:00,288.39,289.64,287.59,287.89,45471.0,288.39,289.64,287.59,287.89,45471.0
2025-01-22 13:00:00,287.66,288.31,286.52,286.93,39803.0,287.66,288.31,286.52,286.93,39803.0
2025-01-22 14:00:00,286.93,287.91,286.92,287.69,34859.0,286.93,287.91,286.92,287.69,34859.0
2025-01-22 15:00:00,287.92,289.09,287.68,289.04,83571.0,287.92,289.09,287.68,289.04,83571.0
2025-01-23 09:30:00,288.78,295.42,287.35,292.64,118358.0,288.78,295.42,287.35,292.64,118358.0
2025-01-23 10:00:00,292.26,293.55,290.63,292.03,61661.0,292.26,293.55,290.63,292.03,61661.0
2025-01-23 11:00:00,292.31,293.09,291.2,291.46,48736.0,292.31,293.09,291.2,291.46,48736.0
2025-01-23 12:00:00,291.21,291.61,289.25,290.96,37187.0,291.21,291.61,289.25,290.96,37187.0
2025-01-23 13:00:00,290.88,292.06,290.72,291.1,19680.0,290.88,292.06,290.72,291.1,19680.0
2025-01-23 14:00:00,291.1,291.34,290.22,290.8,32916.0,291.1,291.34,290.22,290.8,32916.0
2025-01-23 15:00:00,290.78,292.32,290.7,291.93,146924.0,290.78,292.32,290.7,291.93,146924.0
2025-01-24 09:30:00,291.61,292.44,289.49,290.57,29483.0,291.61,292.44,289.49,290.57,29483.0
2025-01-24 10:00:00,290.6,294.35,290.56,293.64,57655.0,290.6,294.35,290.56,293.64,57655.0
2025-01-24 11:00:00,293.29,294.72,293.29,293.41,19499.0,293.29,294.72,293.29,293.41,19499.0
2025-01-24 12:00:00,293.39,294.13,292.81,292.83,21098.0,293.39,294.13,292.81,292.83,21098.0
2025-01-24 13:00:00,292.92,293.43,291.39,291.39,5790.0,292.92,293.43,291.39,291.39,5790.0
2025-01-24 14:00:00,291.72,291.83,290.86,291.23,14603.0,291.72,291.83,290.86,291.23,14603.0
2025-01-24 15:00:00,291.05,292.07,290.67,292.06,51599.0,291.05,292.07,290.67,292.06,51599.0
2025-01-27 09:30:00,289.26,291.54,286.73,290.31,24910.0,289.26,291.54,286.73,290.31,24910.0
2025-01-27 10:00:00,289.85,290.47,282.97,284.78,61769.0,289.85,290.47,282.97,284.78,61769.0
2025-01-27 11:00:00,284.46,285.94,283.47,284.0,18313.0,284.46,285.94,283.47,284.0,18313.0
2025-01-27 12:00:00,283.8,284.7,283.28,283.65,15481.0,283.8,284.7,283.28,283.65,15481.0
2025-01-27 13:00:00,283.49,285.41,283.43,284.15,18936.0,283.49,285.41,283.43,284.15,18936.0
2025-01-27 14:00:00,284.36,285.21,282.75,283.72,22268.0,284.36,285.21,282.75,283.72,22268.0
2025-01-27 15:00:00,284.0,286.24,283.3,285.72,106621.0,284.0,286.24,283.3,285.72,106621.0
2025-01-28 09:30:00,285.68,288.76,285.68,287.63,12522.0,285.68,288.76,285.68,287.63,12522.0
2025-01-28 10:00:00,288.14,290.38,287.72,287.85,21725.0,288.14,290.38,287.72,287.85,21725.0
2025-01-28 11:00:00,287.39,287.5,285.61,287.0,12102.0,287.39,287.5,285.61,287.0,12102.0
2025-01-28 12:00:00,286.66,287.65,286.18,287.23,9034.0,286.66,287.65,286.18,287.23,9034.0
2025-01-28 13:00:00,287.88,289.76,287.55,289.46,26035.0,287.88,289.76,287.55,289.46,26035.0
2025-01-28 14:00:00,289.16,290.22,288.02,290.07,26592.0,289.16,290.22,288.02,290.07,26592.0
2025-01-28 15:00:00,290.35,292.03,289.91,291.9,105559.0,290.35,292.03,289.91,291.9,105559.0
2025-01-29 09:30:00,292.18,294.46,290.43,292.98,20602.0,292.18,294.46,290.43,292.98,20602.0
2025-01-29 10:00:00,292.98,293.87,291.33,292.0,13568.0,292.98,293.87,291.33,292.0,13568.0
2025-01-29 11:00:00,291.74,293.38,291.74,292.73,7910.0,291.74,293.38,291.74,292.73,7910.0
2025-01-29 12:00:00,293.02,294.5,292.61,294.0,8757.0,293.02,294.5,292.61,294.0,8757.0
2025-01-29 13:00:00,294.03,294.04,292.76,293.43,13068.0,294.03,294.04,292.76,293.43,13068.0
2025-01-29 14:00:00,293.13,293.3,290.72,291.57,23737.0,293.13,293.3,290.72,291.57,23737.0
2025-01-29 15:00:00,291.55,292.4,289.82,289.82,53386.0,291.55,292.4,289.82,289.82,53386.0
2025-01-30 09:30:00,292.18,298.71,290.39,296.81,140970.0,292.18,298.71,290.39,296.81,140970.0
2025-01-30 10:00:00,296.85,296.85,292.22,293.91,36073.0,296.85,296.85,292.22,293.91,36073.0
2025-01-30 11:00:00,293.77,297.19,293.01,297.19,15724.0,293.77,297.19,293.01,297.19,15724.0
2025-01-30 12:00:00,296.96,297.5,296.26,297.13,32627.0,296.96,297.5,296.26,297.13,32627.0
2025-01-30 13:00:00,297.23,297.72,296.07,296.34,22207.0,297.23,297.72,296.07,296.34,22207.0
2025-01-30 14:00:00,296.23,296.31,295.39,295.46,16258.0,296.23,296.31,295.39,295.46,16258.0
2025-01-30 15:00:00,295.48,295.54,291.4,293.55,156697.0,295.48,295.54,291.4,293.55,156697.0
2025-01-31 09:30:00,292.25,295.45,290.17,292.42,11052.0,292.25,295.45,290.17,292.42,11052.0
2025-01-31 10:00:00,292.22,292.59,290.18,290.97,17619.0,292.22,292.59,290.18,290.97,17619.0
2025-01-31 11:00:00,291.67,292.4,290.66,291.07,13332.0,291.67,292.4,290.66,291.07,13332.0
2025-01-31 12:00:00,290.87,292.26,290.41,292.24,12603.0,290.87,292.26,290.41,292.24,12603.0
2025-01-31 13:00:00,291.92,292.0,286.12,286.26,29718.0,291.92,292.0,286.12,286.26,29718.0
2025-01-31 14:00:00,286.13,286.68,284.18,284.93,35965.0,286.13,286.68,284.18,284.93,35965.0
2025-01-31 15:00:00,284.83,284.83,280.93,283.77,184025.0,284.83,284.83,280.93,283.77,184025.0
2025-02-03 09:30:00,277.23,277.24,268.34,272.44,142876.0,277.23,277.24,268.34,272.44,142876.0
2025-02-03 10:00:00,272.43,277.91,269.82,276.96,110897.0,272.43,277.91,269.82,276.96,110897.0
2025-02-03 11:00:00,276.88,277.5,274.83,275.05,55749.0,276.88,277.5,274.83,275.05,55749.0
2025-02-03 12:00:00,274.59,276.25,274.19,275.78,34308.0,274.59,276.25,274.19,275.78,34308.0
2025-02-03 13:00:00,275.63,276.8,274.78,275.74,33767.0,275.63,276.8,274.78,275.74,33767.0
2025-02-03 14:00:00,275.51,276.65,275.16,275.74,36123.0,275.51,276.65,275.16,275.74,36123.0
2025-02-03 15:00:00,275.7,276.59,273.29,273.64,178474.0,275.7,276.59,273.29,273.64,178474.0
2025-02-04 09:30:00,273.66,275.15,269.26,271.32,82999.0,273.66,275.15,269.26,271.32,82999.0
2025-02-04 10:00:00,271.65,272.21,269.8,270.19,91123.0,271.65,272.21,269.8,270.19,91123.0
2025-02-04 11:00:00,270.42,274.27,270.42,273.78,47858.0,270.42,274.27,270.42,273.78,47858.0
2025-02-04 12:00:00,273.81,274.15,272.28,272.4,32359.0,273.81,274.15,272.28,272.4,32359.0
2025-02-04 13:00:00,272.38,273.08,271.41,272.05,39067.0,272.38,273.08,271.41,272.05,39067.0
2025-02-04 14:00:00,272.25,273.45,271.38,271.38,53632.0,272.25,273.45,271.38,271.38,53632.0
2025-02-04 15:00:00,271.34,272.09,270.71,272.06,151768.0,271.34,272.09,270.71,272.06,151768.0
2025-02-05 09:30:00,274.44,274.57,269.88,270.63,21547.0,274.44,274.57,269.88,270.63,21547.0
2025-02-05 10:00:00,271.15,271.28,269.0,270.49,31760.0,271.15,271.28,269.0,270.49,31760.0
2025-02-05 11:00:00,270.5,270.89,269.31,270.5,54164.0,270.5,270.89,269.31,270.5,54164.0
2025-02-05 12:00:00,270.65,270.9,269.55,270.09,36691.0,270.65,270.9,269.55,270.09,36691.0
2025-02-05 13:00:00,270.21,271.0,268.75,269.13,51454.0,270.21,271.0,268.75,269.13,51454.0
2025-02-05 14:00:00,269.44,269.47,268.23,268.82,36538.0,269.44,269.47,268.23,268.82,36538.0
2025-02-05 15:00:00,268.83,269.08,267.0,268.52,140961.0,268.83,269.08,267.0,268.52,140961.0
2025-02-06 09:30:00,270.53,272.07,267.85,268.38,31536.0,270.53,272.07,267.85,268.38,31536.0
2025-02-06 10:00:00,268.08,268.56,263.9,264.98,69319.0,268.08,268.56,263.9,264.98,69319.0
2025-02-06 11:00:00,264.98,269.56,264.7,268.54,76976.0,264.98,269.56,264.7,268.54,76976.0
2025-02-06 12:00:00,268.05,269.73,267.3,268.26,42028.0,268.05,269.73,267.3,268.26,42028.0
2025-02-06 13:00:00,268.26,268.28,266.74,267.32,23376.0,268.26,268.28,266.74,267.32,23376.0
2025-02-06 14:00:00,267.29,268.72,266.97,267.19,23682.0,267.29,268.72,266.97,267.19,23682.0
2025-02-06 15:00:00,267.19,269.52,266.41,269.45,145883.0,267.19,269.52,266.41,269.45,145883.0
2025-02-07 09:30:00,272.07,274.61,268.33,269.05,36034.0,272.07,274.61,268.33,269.05,36034.0
2025-02-07 10:00:00,269.05,269.05,264.8,265.42,30523.0,269.05,269.05,264.8,265.42,30523.0
2025-02-07 11:00:00,265.4,267.03,264.64,266.08,30796.0,265.4,267.03,264.64,266.08,30796.0
2025-02-07 12:00:00,265.78,266.31,264.37,264.37,26261.0,265.78,266.31,264.37,264.37,26261.0
2025-02-07 13:00:00,264.19,264.74,262.33,262.49,63677.0,264.19,264.74,262.33,262.49,63677.0
2025-02-07 14:00:00,262.63,262.63,260.95,261.71,112771.0,262.63,262.63,260.95,261.71,112771.0
2025-02-07 15:00:00,261.61,261.96,259.17,259.91,243260.0,261.61,261.96,259.17,259.91,243260.0
2025-02-10 09:30:00,262.52,262.97,252.75,254.07,83224.0,262.52,262.97,252.75,254.07,83224.0
2025-02-10 10:00:00,253.56,254.88,249.57,250.19,144719.0,253.56,254.88,249.57,250.19,144719.0
2025-02-10 11:00:00,250.2,251.3,246.35,249.94,205197.0,250.2,251.3,246.35,249.94,205197.0
2025-02-10 12:00:00,250.2,250.46,246.69,248.63,87874.0,250.2,250.46,246.69,248.63,87874.0
2025-02-10 13:00:00,248.65,251.48,248.5,249.27,85346.0,248.65,251.48,248.5,249.27,85346.0
2025-02-10 14:00:00,249.26,252.77,249.26,252.36,85607.0,249.26,252.77,249.26,252.36,85607.0
2025-02-10 15:00:00,252.08,254.53,251.78,254.42,248127.0,252.08,254.53,251.78,254.42,248127.0
2025-02-11 09:30:00,253.89,254.23,251.81,252.57,22047.0,253.89,254.23,251.81,252.57,22047.0
2025-02-11 10:00:00,252.67,253.86,251.41,252.58,25014.0,252.67,253.86,251.41,252.58,25014.0
2025-02-11 11:00:00,252.6,253.49,249.76,249.77,38303.0,252.6,253.49,249.76,249.77,38303.0
2025-02-11 12:00:00,249.76,251.4,249.61,251.21,41649.0,249.76,251.4,249.61,251.21,41649.0
2025-02-11 13:00:00,251.46,254.27,251.07,253.54,45328.0,251.46,254.27,251.07,253.54,45328.0
2025-02-11 14:00:00,253.79,254.53,252.19,254.04,43117.0,253.79,254.53,252.19,254.04,43117.0
2025-02-11 15:00:00,254.04,255.98,253.89,255.05,202150.0,254.04,255.98,253.89,255.05,202150.0
2025-02-12 09:30:00,251.55,255.19,250.88,254.49,26321.0,251.55,255.19,250.88,254.49,26321.0
2025-02-12 10:00:00,254.46,254.46,248.96,250.25,113026.0,254.46,254.46,248.96,250.25,113026.0
2025-02-12 11:00:00,250.26,250.5,248.23,250.5,66301.0,250.26,250.5,248.23,250.5,66301.0
2025-02-12 12:00:00,250.5,251.33,249.91,250.49,51076.0,250.5,251.33,249.91,250.49,51076.0
2025-02-12 13:00:00,250.43,250.6,248.29,248.37,23422.0,250.43,250.6,248.29,248.37,23422.0
2025-02-12 14:00:00,248.37,251.24,248.37,250.77,61280.0,248.37,251.24,248.37,250.77,61280.0
2025-02-12 15:00:00,250.92,251.15,248.99,250.02,125004.0,250.92,251.15,248.99,250.02,125004.0
2025-02-13 09:30:00,251.0,252.82,250.15,250.18,39895.0,251.0,252.82,250.15,250.18,39895.0
2025-02-13 10:00:00,250.16,253.25,250.16,250.59,44901.0,250.16,253.25,250.16,250.59,44901.0
2025-02-13 11:00:00,250.98,250.99,248.05,249.84,30523.0,250.98,250.99,248.05,249.84,30523.0
2025-02-13 12:00:00,250.06,250.87,249.42,249.56,11350.0,250.06,250.87,249.42,249.56,11350.0
2025-02-13 13:00:00,249.68,249.7,247.96,249.14,21358.0,249.68,249.7,247.96,249.14,21358.0
2025-02-13 14:00:00,249.26,250.3,248.35,249.78,11644.0,249.26,250.3,248.35,249.78,11644.0
2025-02-13 15:00:00,249.85,250.17,247.87,248.21,91201.0,249.85,250.17,247.87,248.21,91201.0
2025-02-14 09:30:00,249.45,250.3,245.33,246.61,15130.0,249.45,250.3,245.33,246.61,15130.0
2025-02-14 10:00:00,246.74,247.61,245.04,245.9,37808.0,246.74,247.61,245.04,245.9,37808.0
2025-02-14 11:00:00,245.89,246.77,245.56,245.96,19388.0,245.89,246.77,245.56,245.96,19388.0
2025-02-14 12:00:00,245.82,245.94,244.37,245.42,27832.0,245.82,245.94,244.37,245.42,27832.0
2025-02-14 13:00:00,245.43,245.71,244.31,245.0,37306.0,245.43,245.71,244.31,245.0,37306.0
2025-02-14 14:00:00,245.07,245.07,243.73,244.27,44557.0,245.07,245.07,243.73,244.27,44557.0
2025-02-14 15:00:00,244.0,245.25,243.49,245.07,161879.0,244.0,245.25,243.49,245.07,161879.0
2025-02-18 09:30:00,245.41,247.4,242.47,244.92,19619.0,245.41,247.4,242.47,244.92,19619.0
2025-02-18 10:00:00,244.91,245.69,243.66,244.1,52965.0,244.91,245.69,243.66,244.1,52965.0
2025-02-18 11:00:00,244.1,250.97,244.1,249.05,80866.0,244.1,250.97,244.1,249.05,80866.0
2025-02-18 12:00:00,249.04,249.11,246.97,248.44,25156.0,249.04,249.11,246.97,248.44,25156.0
2025-02-18 13:00:00,248.44,250.0,248.43,249.66,40338.0,248.44,250.0,248.43,249.66,40338.0
2025-02-18 14:00:00,249.49,249.62,246.67,246.84,59395.0,249.49,249.62,246.67,246.84,59395.0
2025-02-18 15:00:00,246.89,247.44,245.79,246.44,122581.0,246.89,247.44,245.79,246.44,122581.0
2025-02-19 09:30:00,244.62,245.02,242.1,244.08,19468.0,244.62,245.02,242.1,244.08,19468.0
2025-02-19 10:00:00,243.5,244.37,242.61,242.91,16188.0,243.5,244.37,242.61,242.91,16188.0
2025-02-19 11:00:00,243.27,243.32,241.84,242.12,20136.0,243.27,243.32,241.84,242.12,20136.0
2025-02-19 12:00:00,242.12,243.26,241.34,241.52,56400.0,242.12,243.26,241.34,241.52,56400.0
2025-02-19 13:00:00,241.5,241.73,240.73,240.86,10253.0,241.5,241.73,240.73,240.86,10253.0
2025-02-19 14:00:00,240.88,244.16,240.71,243.81,48537.0,240.88,244.16,240.71,243.81,48537.0
2025-02-19 15:00:00,243.81,244.0,240.93,242.14,139511.0,243.81,244.0,240.93,242.14,139511.0
2025-02-20 09:30:00,240.72,241.65,238.72,239.7,26932.0,240.72,241.65,238.72,239.7,26932.0
2025-02-20 10:00:00,239.78,241.3,238.45,238.59,21608.0,239.78,241.3,238.45,238.59,21608.0
2025-02-20 11:00:00,238.58,239.0,236.74,238.91,34673.0,238.58,239.0,236.74,238.91,34673.0
2025-02-20 12:00:00,238.95,239.62,238.5,238.62,20946.0,238.95,239.62,238.5,238.62,20946.0
2025-02-20 13:00:00,238.62,241.26,238.45,240.52,33819.0,238.62,241.26,238.45,240.52,33819.0
2025-02-20 14:00:00,240.52,242.31,240.36,242.0,34507.0,240.52,242.31,240.36,242.0,34507.0
2025-02-20 15:00:00,242.08,243.51,241.44,242.0,184229.0,242.08,243.51,241.44,242.0,184229.0
2025-02-21 09:30:00,243.99,245.95,242.75,244.16,26582.0,243.99,245.95,242.75,244.16,26582.0
2025-02-21 10:00:00,243.52,244.27,242.09,243.18,46203.0,243.52,244.27,242.09,243.18,46203.0
2025-02-21 11:00:00,243.43,243.67,240.16,240.63,46490.0,243.43,243.67,240.16,240.63,46490.0
2025-02-21 12:00:00,240.49,240.52,237.88,237.88,23690.0,240.49,240.52,237.88,237.88,23690.0
2025-02-21 13:00:00,237.68,238.84,236.72,237.63,46573.0,237.68,238.84,236.72,237.63,46573.0
2025-02-21 14:00:00,237.73,237.84,233.68,233.92,53053.0,237.73,237.84,233.68,233.92,53053.0
2025-02-21 15:00:00,233.81,235.94,233.61,235.82,192791.0,233.81,235.94,233.61,235.82,192791.0
2025-02-24 09:30:00,237.19,238.09,232.18,232.73,48053.0,237.19,238.09,232.18,232.73,48053.0
2025-02-24 10:00:00,232.8,233.86,229.65,231.71,133268.0,232.8,233.86,229.65,231.71,133268.0
2025-02-24 11:00:00,231.84,234.67,231.76,233.41,62656.0,231.84,234.67,231.76,233.41,62656.0
2025-02-24 12:00:00,233.64,235.73,233.63,234.3,67845.0,233.64,235.73,233.63,234.3,67845.0
2025-02-24 13:00:00,234.0,235.13,233.47,235.13,50625.0,234.0,235.13,233.47,235.13,50625.0
2025-02-24 14:00:00,235.13,237.47,235.13,236.54,105430.0,235.13,237.47,235.13,236.54,105430.0
2025-02-24 15:00:00,236.54,237.56,235.49,235.82,198785.0,236.54,237.56,235.49,235.82,198785.0
2025-02-25 09:30:00,236.59,240.21,236.21,239.53,71560.0,236.59,240.21,236.21,239.53,71560.0
2025-02-25 10:00:00,239.53,239.53,235.79,237.88,92966.0,239.53,239.53,235.79,237.88,92966.0
2025-02-25 11:00:00,237.97,238.08,235.1,235.84,46242.0,237.97,238.08,235.1,235.84,46242.0
2025-02-25 12:00:00,235.83,236.71,234.71,236.46,36247.0,235.83,236.71,234.71,236.46,36247.0
2025-02-25 13:00:00,236.47,238.1,236.28,237.11,34168.0,236.47,238.1,236.28,237.11,34168.0
2025-02-25 14:00:00,237.11,237.24,235.06,235.49,65873.0,237.11,237.24,235.06,235.49,65873.0
2025-02-25 15:00:00,235.51,236.71,234.76,236.23,215413.0,235.51,236.71,234.76,236.23,215413.0
2025-02-26 09:30:00,238.9,248.69,237.95,247.66,210602.0,238.9,248.69,237.95,247.66,210602.0
2025-02-26 10:00:00,247.1,247.43,244.24,246.88,93095.0,247.1,247.43,244.24,246.88,93095.0
2025-02-26 11:00:00,246.95,253.27,246.74,249.67,209628.0,246.95,253.27,246.74,249.67,209628.0
2025-02-26 12:00:00,249.66,253.69,249.32,251.07,105350.0,249.66,253.69,249.32,251.07,105350.0
2025-02-26 13:00:00,250.89,251.55,249.08,249.51,66527.0,250.89,251.55,249.08,249.51,66527.0
2025-02-26 14:00:00,249.15,250.62,248.63,248.91,48190.0,249.15,250.62,248.63,248.91,48190.0
2025-02-26 15:00:00,248.73,251.0,247.64,249.22,253699.0,248.73,251.0,247.64,249.22,253699.0
2025-02-27 09:30:00,248.26,250.42,243.75,243.76,26877.0,248.26,250.42,243.75,243.76,26877.0
2025-02-27 10:00:00,242.99,246.77,241.98,246.68,65091.0,242.99,246.77,241.98,246.68,65091.0
2025-02-27 11:00:00,246.78,247.56,244.09,244.25,48056.0,246.78,247.56,244.09,244.25,48056.0
2025-02-27 12:00:00,244.51,245.48,242.85,244.88,34404.0,244.51,245.48,242.85,244.88,34404.0
2025-02-27 13:00:00,244.88,246.04,244.71,245.06,26038.0,244.88,246.04,244.71,245.06,26038.0
2025-02-27 14:00:00,245.34,245.48,243.53,243.99,67793.0,245.34,245.48,243.53,243.99,67793.0
2025-02-27 15:00:00,243.84,243.94,241.42,242.8,195455.0,243.84,243.94,241.42,242.8,195455.0
2025-02-28 09:30:00,243.52,247.5,243.4,245.4,87461.0,243.52,247.5,243.4,245.4,87461.0
2025-02-28 10:00:00,245.18,248.91,245.17,248.91,65752.0,245.18,248.91,245.17,248.91,65752.0
2025-02-28 11:00:00,248.6,248.6,246.59,247.13,79125.0,248.6,248.6,246.59,247.13,79125.0
2025-02-28 12:00:00,246.95,248.08,245.13,245.2,93784.0,246.95,248.08,245.13,245.2,93784.0
2025-02-28 13:00:00,245.11,246.67,244.08,245.44,103660.0,245.11,246.67,244.08,245.44,103660.0
2025-02-28 14:00:00,245.3,247.21,245.09,246.83,76274.0,245.3,247.21,245.09,246.83,76274.0
2025-02-28 15:00:00,246.87,249.86,245.22,249.5,276343.0,246.87,249.86,245.22,249.5,276343.0
2025-03-03 09:30:00,249.74,249.74,243.76,245.03,73562.0,249.74,249.74,243.76,245.03,73562.0
2025-03-03 10:00:00,244.59,247.3,243.73,245.34,93920.0,244.59,247.3,243.73,245.34,93920.0
2025-03-03 11:00:00,245.34,245.67,242.1,243.98,143618.0,245.34,245.67,242.1,243.98,143618.0
2025-03-03 12:00:00,243.71,244.95,243.37,243.48,45376.0,243.71,244.95,243.37,243.48,45376.0
2025-03-03 13:00:00,243.7,243.7,241.3,241.43,58020.0,243.7,243.7,241.3,241.43,58020.0
2025-03-03 14:00:00,241.35,241.81,237.91,238.0,78765.0,241.35,241.81,237.91,238.0,78765.0
2025-03-03 15:00:00,237.86,238.06,234.58,235.7,251923.0,237.86,238.06,234.58,235.7,251923.0
2025-03-04 09:30:00,230.46,231.59,222.24,224.44,141707.0,230.46,231.59,222.24,224.44,141707.0
2025-03-04 10:00:00,224.44,226.42,222.26,222.78,126937.0,224.44,226.42,222.26,222.78,126937.0
2025-03-04 11:00:00,222.78,226.6,222.43,226.0,82101.0,222.78,226.6,222.43,226.0,82101.0
2025-03-04 12:00:00,226.12,228.92,225.61,227.85,75875.0,226.12,228.92,225.61,227.85,75875.0
2025-03-04 13:00:00,227.85,230.2,227.32,229.81,71906.0,227.85,230.2,227.32,229.81,71906.0
2025-03-04 14:00:00,229.99,232.17,229.84,231.97,114722.0,229.99,232.17,229.84,231.97,114722.0
2025-03-04 15:00:00,231.97,233.76,228.8,230.27,282002.0,231.97,233.76,228.8,230.27,282002.0
2025-03-05 09:30:00,228.12,234.41,226.2,234.35,206046.0,228.12,234.41,226.2,234.35,206046.0
2025-03-05 10:00:00,234.92,236.91,232.48,233.35,203802.0,234.92,236.91,232.48,233.35,203802.0
2025-03-05 11:00:00,233.24,235.04,232.45,234.46,106141.0,233.24,235.04,232.45,234.46,106141.0
2025-03-05 12:00:00,234.78,236.12,233.73,234.75,57753.0,234.78,236.12,233.73,234.75,57753.0
2025-03-05 13:00:00,234.87,235.94,233.79,235.94,55353.0,234.87,235.94,233.79,235.94,55353.0
2025-03-05 14:00:00,236.03,237.75,236.0,236.53,131329.0,236.03,237.75,236.0,236.53,131329.0
2025-03-05 15:00:00,236.69,239.57,236.69,237.3,448995.0,236.69,239.57,236.69,237.3,448995.0
2025-03-06 09:30:00,268.6,268.6,258.9,259.99,579220.0,268.6,268.6,258.9,259.99,579220.0
2025-03-06 10:00:00,259.76,266.7,259.39,264.81,306626.0,259.76,266.7,259.39,264.81,306626.0
2025-03-06 11:00:00,264.82,266.99,263.5,264.76,122240.0,264.82,266.99,263.5,264.76,122240.0
2025-03-06 12:00:00,264.5,264.78,260.21,260.78,191534.0,264.5,264.78,260.21,260.78,191534.0
2025-03-06 13:00:00,260.8,260.8,256.69,258.47,130264.0,260.8,260.8,256.69,258.47,130264.0
2025-03-06 14:00:00,258.29,261.23,257.3,258.11,194948.0,258.29,261.23,257.3,258.11,194948.0
2025-03-06 15:00:00,258.11,261.18,255.96,257.87,632165.0,258.11,261.18,255.96,257.87,632165.0
2025-03-07 09:30:00,252.4,254.7,244.0,247.14,210937.0,252.4,254.7,244.0,247.14,210937.0
2025-03-07 10:00:00,247.14,247.39,232.19,234.42,245664.0,247.14,247.39,232.19,234.42,245664.0
2025-03-07 11:00:00,233.98,236.93,230.54,232.69,311826.0,233.98,236.93,230.54,232.69,311826.0
2025-03-07 12:00:00,232.58,235.86,230.92,232.2,237350.0,232.58,235.86,230.92,232.2,237350.0
2025-03-07 13:00:00,232.19,239.82,232.19,239.38,164433.0,232.19,239.82,232.19,239.38,164433.0
2025-03-07 14:00:00,239.38,241.27,236.9,237.19,244822.0,239.38,241.27,236.9,237.19,244822.0
2025-03-07 15:00:00,237.13,241.39,234.4,240.43,786719.0,237.13,241.39,234.4,240.43,786719.0
2025-03-10 09:30:00,237.59,237.59,232.19,232.82,79187.0,237.59,237.59,232.19,232.82,79187.0
2025-03-10 10:00:00,232.43,232.73,223.42,226.09,222170.0,232.43,232.73,223.42,226.09,222170.0
2025-03-10 11:00:00,225.94,228.75,225.94,227.84,135093.0,225.94,228.75,225.94,227.84,135093.0
2025-03-10 12:00:00,228.14,228.33,224.72,225.02,72957.0,228.14,228.33,224.72,225.02,72957.0
2025-03-10 13:00:00,224.9,225.13,221.51,222.42,94919.0,224.9,225.13,221.51,222.42,94919.0
2025-03-10 14:00:00,222.28,226.0,220.73,225.28,199526.0,222.28,226.0,220.73,225.28,199526.0
2025-03-10 15:00:00,225.28,233.4,225.22,232.84,532538.0,225.28,233.4,225.22,232.84,532538.0
2025-03-11 09:30:00,231.3,233.57,228.72,233.04,60412.0,231.3,233.57,228.72,233.04,60412.0
2025-03-11 10:00:00,232.45,234.85,228.32,228.32,176287.0,232.45,234.85,228.32,228.32,176287.0
2025-03-11 11:00:00,228.65,231.36,227.37,230.37,89177.0,228.65,231.36,227.37,230.37,89177.0
2025-03-11 12:00:00,230.34,233.26,229.28,231.33,55371.0,230.34,233.26,229.28,231.33,55371.0
2025-03-11 13:00:00,231.69,232.41,230.08,230.9,70747.0,231.69,232.41,230.08,230.9,70747.0
2025-03-11 14:00:00,231.13,237.55,231.13,236.39,101403.0,231.13,237.55,231.13,236.39,101403.0
2025-03-11 15:00:00,236.38,237.43,234.75,235.38,259000.0,236.38,237.43,234.75,235.38,259000.0
2025-03-12 09:30:00,241.28,250.65,240.35,245.94,147607.0,241.28,250.65,240.35,245.94,147607.0
2025-03-12 10:00:00,245.56,246.94,240.72,240.72,135919.0,245.56,246.94,240.72,240.72,135919.0
2025-03-12 11:00:00,241.29,244.25,241.14,243.3,64430.0,241.29,244.25,241.14,243.3,64430.0
2025-03-12 12:00:00,243.29,247.26,243.28,245.56,77434.0,243.29,247.26,243.28,245.56,77434.0
2025-03-12 13:00:00,245.62,248.68,244.98,246.59,65739.0,245.62,248.68,244.98,246.59,65739.0
2025-03-12 14:00:00,246.59,248.88,246.2,248.44,73576.0,246.59,248.88,246.2,248.44,73576.0
2025-03-12 15:00:00,248.26,248.53,243.21,243.24,275198.0,248.26,248.53,243.21,243.24,275198.0
2025-03-13 09:30:00,242.16,243.04,227.52,229.11,51698.0,242.16,243.04,227.52,229.11,51698.0
2025-03-13 10:00:00,228.96,234.0,227.93,228.84,98030.0,228.96,234.0,227.93,228.84,98030.0
2025-03-13 11:00:00,229.31,229.97,224.81,225.73,87807.0,229.31,229.97,224.81,225.73,87807.0
2025-03-13 12:00:00,225.79,229.21,225.51,228.02,74970.0,225.79,229.21,225.51,228.02,74970.0
2025-03-13 13:00:00,227.91,228.13,225.31,226.19,67226.0,227.91,228.13,225.31,226.19,67226.0
2025-03-13 14:00:00,226.01,230.13,225.99,229.97,78992.0,226.01,230.13,225.99,229.97,78992.0
2025-03-13 15:00:00,230.08,230.69,226.37,228.38,238185.0,230.08,230.69,226.37,228.38,238185.0
2025-03-14 09:30:00,231.98,233.57,228.2,230.26,37667.0,231.98,233.57,228.2,230.26,37667.0
2025-03-14 10:00:00,229.37,230.95,225.97,227.66,80419.0,229.37,230.95,225.97,227.66,80419.0
2025-03-14 11:00:00,227.56,229.33,227.49,228.1,74947.0,227.56,229.33,227.49,228.1,74947.0
2025-03-14 12:00:00,228.14,230.58,227.92,230.58,33951.0,228.14,230.58,227.92,230.58,33951.0
2025-03-14 13:00:00,230.46,231.18,229.49,229.8,42958.0,230.46,231.18,229.49,229.8,42958.0
2025-03-14 14:00:00,229.8,231.39,229.53,229.9,36591.0,229.8,231.39,229.53,229.9,36591.0
2025-03-14 15:00:00,229.84,229.96,227.57,228.53,172248.0,229.84,229.96,227.57,228.53,172248.0
2025-03-17 09:30:00,230.0,230.47,227.63,227.82,25151.0,230.0,230.47,227.63,227.82,25151.0
2025-03-17 10:00:00,227.77,231.57,226.91,230.11,72053.0,227.77,231.57,226.91,230.11,72053.0
2025-03-17 11:00:00,230.38,231.98,230.38,230.74,52413.0,230.38,231.98,230.38,230.74,52413.0
2025-03-17 12:00:00,230.86,233.61,230.59,231.35,61590.0,230.86,233.61,230.59,231.35,61590.0
2025-03-17 13:00:00,231.5,233.8,230.67,233.15,44299.0,231.5,233.8,230.67,233.15,44299.0
2025-03-17 14:00:00,232.84,234.85,232.84,234.36,67241.0,232.84,234.85,232.84,234.36,67241.0
2025-03-17 15:00:00,234.32,237.03,234.01,234.17,204155.0,234.32,237.03,234.01,234.17,204155.0
2025-03-18 09:30:00,232.36,234.4,229.45,231.64,45255.0,232.36,234.4,229.45,231.64,45255.0
2025-03-18 10:00:00,231.69,233.67,231.34,232.66,59220.0,231.69,233.67,231.34,232.66,59220.0
2025-03-18 11:00:00,232.26,232.74,231.07,231.57,20973.0,232.26,232.74,231.07,231.57,20973.0
2025-03-18 12:00:00,231.48,233.65,231.47,233.47,18955.0,231.48,233.65,231.47,233.47,18955.0
2025-03-18 13:00:00,233.47,237.78,232.68,236.25,70327.0,233.47,237.78,232.68,236.25,70327.0
2025-03-18 14:00:00,236.34,236.6,234.38,235.95,63711.0,236.34,236.6,234.38,235.95,63711.0
2025-03-18 15:00:00,235.78,236.76,233.57,234.07,128233.0,235.78,236.76,233.57,234.07,128233.0
2025-03-19 09:30:00,234.38,241.72,234.38,241.18,62516.0,234.38,241.72,234.38,241.18,62516.0
2025-03-19 10:00:00,241.63,244.21,240.96,242.02,94896.0,241.63,244.21,240.96,242.02,94896.0
2025-03-19 11:00:00,242.1,244.38,241.61,243.99,43080.0,242.1,244.38,241.61,243.99,43080.0
2025-03-19 12:00:00,243.87,244.5,243.29,244.26,44682.0,243.87,244.5,243.29,244.26,44682.0
2025-03-19 13:00:00,243.79,244.53,242.45,244.04,36138.0,243.79,244.53,242.45,244.04,36138.0
2025-03-19 14:00:00,243.45,247.19,243.29,246.93,57043.0,243.45,247.19,243.29,246.93,57043.0
2025-03-19 15:00:00,247.0,247.86,244.47,244.48,167916.0,247.0,247.86,244.47,244.48,167916.0
2025-03-20 09:30:00,242.74,246.87,242.74,243.94,51266.0,242.74,246.87,242.74,243.94,51266.0
2025-03-20 10:00:00,244.26,246.08,243.29,243.92,121520.0,244.26,246.08,243.29,243.92,121520.0
2025-03-20 11:00:00,243.97,244.03,242.19,243.42,51955.0,243.97,244.03,242.19,243.42,51955.0
2025-03-20 12:00:00,243.27,243.79,241.55,242.06,32857.0,243.27,243.79,241.55,242.06,32857.0
2025-03-20 13:00:00,242.06,242.43,241.1,241.72,37204.0,242.06,242.43,241.1,241.72,37204.0
2025-03-20 14:00:00,241.53,241.55,239.84,239.96,51464.0,241.53,241.55,239.84,239.96,51464.0
2025-03-20 15:00:00,239.84,240.27,236.21,236.57,221241.0,239.84,240.27,236.21,236.57,221241.0
2025-03-21 09:30:00,232.47,236.67,228.04,231.04,109358.0,232.47,236.67,228.04,231.04,109358.0
2025-03-21 10:00:00,230.66,233.96,230.36,233.77,82414.0,230.66,233.96,230.36,233.77,82414.0
2025-03-21 11:00:00,234.11,235.26,232.95,234.98,41765.0,234.11,235.26,232.95,234.98,41765.0
2025-03-21 12:00:00,235.08,236.94,234.96,236.82,26302.0,235.08,236.94,234.96,236.82,26302.0
2025-03-21 13:00:00,236.49,236.49,234.72,234.72,33496.0,236.49,236.49,234.72,234.72,33496.0
2025-03-21 14:00:00,235.04,235.8,233.99,235.59,60839.0,235.04,235.8,233.99,235.59,60839.0
2025-03-21 15:00:00,235.41,235.7,233.72,233.96,256998.0,235.41,235.7,233.72,233.96,256998.0
2025-03-24 09:30:00,238.13,247.41,237.65,246.33,73638.0,238.13,247.41,237.65,246.33,73638.0
2025-03-24 10:00:00,246.33,247.8,244.63,246.33,84876.0,246.33,247.8,244.63,246.33,84876.0
2025-03-24 11:00:00,246.56,247.4,245.5,247.27,57937.0,246.56,247.4,245.5,247.27,57937.0
2025-03-24 12:00:00,247.26,247.78,246.41,246.57,23179.0,247.26,247.78,246.41,246.57,23179.0
2025-03-24 13:00:00,246.87,246.91,245.5,245.9,34376.0,246.87,246.91,245.5,245.9,34376.0
2025-03-24 14:00:00,246.09,246.85,244.16,246.35,34181.0,246.09,246.85,244.16,246.35,34181.0
2025-03-24 15:00:00,246.19,249.73,246.15,248.5,178343.0,246.19,249.73,246.15,248.5,178343.0
2025-03-25 09:30:00,247.67,251.0,247.67,248.15,27317.0,247.67,251.0,247.67,248.15,27317.0
2025-03-25 10:00:00,248.19,248.95,246.7,247.43,47561.0,248.19,248.95,246.7,247.43,47561.0
2025-03-25 11:00:00,247.43,248.19,246.02,246.19,28541.0,247.43,248.19,246.02,246.19,28541.0
2025-03-25 12:00:00,246.16,246.83,245.15,246.07,26368.0,246.16,246.83,245.15,246.07,26368.0
2025-03-25 13:00:00,246.08,247.21,244.65,244.97,20062.0,246.08,247.21,244.65,244.97,20062.0
2025-03-25 14:00:00,245.12,245.8,244.1,244.11,23477.0,245.12,245.8,244.1,244.11,23477.0
2025-03-25 15:00:00,244.4,245.93,242.67,244.74,147371.0,244.4,245.93,242.67,244.74,147371.0
2025-03-26 09:30:00,243.9,245.12,242.1,244.68,32708.0,243.9,245.12,242.1,244.68,32708.0
2025-03-26 10:00:00,244.33,246.18,243.47,244.7,52823.0,244.33,246.18,243.47,244.7,52823.0
2025-03-26 11:00:00,244.8,244.83,243.33,243.67,31355.0,244.8,244.83,243.33,243.67,31355.0
2025-03-26 12:00:00,243.68,244.24,242.98,242.98,19022.0,243.68,244.24,242.98,242.98,19022.0
2025-03-26 13:00:00,242.99,244.42,242.76,243.5,27359.0,242.99,244.42,242.76,243.5,27359.0
2025-03-26 14:00:00,243.65,244.97,243.32,243.37,25459.0,243.65,244.97,243.32,243.37,25459.0
2025-03-26 15:00:00,243.37,244.97,243.15,244.48,115159.0,243.37,244.97,243.15,244.48,115159.0
2025-03-27 09:30:00,244.0,247.0,243.33,246.56,18222.0,244.0,247.0,243.33,246.56,18222.0
2025-03-27 10:00:00,246.3,250.39,245.86,247.16,63347.0,246.3,250.39,245.86,247.16,63347.0
2025-03-27 11:00:00,246.9,250.26,246.4,246.61,31398.0,246.9,250.26,246.4,246.61,31398.0
2025-03-27 12:00:00,246.66,248.78,246.28,246.65,26526.0,246.66,248.78,246.28,246.65,26526.0
2025-03-27 13:00:00,246.86,247.66,246.0,246.43,38631.0,246.86,247.66,246.0,246.43,38631.0
2025-03-27 14:00:00,246.59,248.74,246.29,247.46,53330.0,246.59,248.74,246.29,247.46,53330.0
2025-03-27 15:00:00,247.46,248.59,245.27,245.78,110008.0,247.46,248.59,245.27,245.78,110008.0
2025-03-28 09:30:00,243.6,243.93,236.66,236.66,30438.0,243.6,243.93,236.66,236.66,30438.0
2025-03-28 10:00:00,236.16,238.31,233.43,234.07,85216.0,236.16,238.31,233.43,234.07,85216.0
2025-03-28 11:00:00,233.89,235.72,233.37,234.46,75608.0,233.89,235.72,233.37,234.46,75608.0
2025-03-28 12:00:00,234.73,235.37,234.12,234.5,33490.0,234.73,235.37,234.12,234.5,33490.0
2025-03-28 13:00:00,234.49,234.49,233.17,233.51,63640.0,234.49,234.49,233.17,233.51,63640.0
2025-03-28 14:00:00,233.51,236.28,233.5,235.99,52903.0,233.51,236.28,233.5,235.99,52903.0
2025-03-28 15:00:00,236.13,238.22,234.55,237.79,219450.0,236.13,238.22,234.55,237.79,219450.0
2025-03-31 09:30:00,233.85,235.9,230.51,235.03,62412.0,233.85,235.9,230.51,235.03,62412.0
2025-03-31 10:00:00,235.31,238.04,235.31,237.08,74407.0,235.31,238.04,235.31,237.08,74407.0
2025-03-31 11:00:00,237.1,239.61,237.05,238.2,51854.0,237.1,239.61,237.05,238.2,51854.0
2025-03-31 12:00:00,238.47,239.04,236.68,238.05,47184.0,238.47,239.04,236.68,238.05,47184.0
2025-03-31 13:00:00,237.75,239.11,236.55,236.73,31653.0,237.75,239.11,236.55,236.73,31653.0
2025-03-31 14:00:00,236.74,240.59,236.57,239.19,65847.0,236.74,240.59,236.57,239.19,65847.0
2025-03-31 15:00:00,239.08,240.5,237.42,238.09,178913.0,239.08,240.5,237.42,238.09,178913.0
2025-04-01 09:30:00,238.26,241.46,235.83,238.29,30842.0,238.26,241.46,235.83,238.29,30842.0
2025-04-01 10:00:00,237.31,240.0,236.2,238.88,46788.0,237.31,240.0,236.2,238.88,46788.0
2025-04-01 11:00:00,239.37,242.96,239.37,242.2,31520.0,239.37,242.96,239.37,242.2,31520.0
2025-04-01 12:00:00,241.92,245.26,241.51,244.3,53907.0,241.92,245.26,241.51,244.3,53907.0
2025-04-01 13:00:00,244.3,244.77,241.97,242.65,64952.0,244.3,244.77,241.97,242.65,64952.0
2025-04-01 14:00:00,242.64,242.64,239.88,241.1,36716.0,242.64,242.64,239.88,241.1,36716.0
2025-04-01 15:00:00,241.23,243.27,241.23,242.97,161960.0,241.23,243.27,241.23,242.97,161960.0
2025-04-02 09:30:00,239.88,250.28,239.24,248.78,41602.0,239.88,250.28,239.24,248.78,41602.0
2025-04-02 10:00:00,248.17,250.72,247.38,249.88,32553.0,248.17,250.72,247.38,249.88,32553.0
2025-04-02 11:00:00,249.24,250.48,247.81,249.96,37900.0,249.24,250.48,247.81,249.96,37900.0
2025-04-02 12:00:00,249.96,253.33,249.6,253.25,54235.0,249.96,253.33,249.6,253.25,54235.0
2025-04-02 13:00:00,253.55,256.38,253.14,253.63,124391.0,253.55,256.38,253.14,253.63,124391.0
2025-04-02 14:00:00,253.58,253.58,251.06,251.68,80725.0,253.58,253.58,251.06,251.68,80725.0
2025-04-02 15:00:00,251.25,255.96,251.24,255.15,204389.0,251.25,255.96,251.24,255.15,204389.0
2025-04-03 09:30:00,236.84,245.46,235.83,244.67,229421.0,236.84,245.46,235.83,244.67,229421.0
2025-04-03 10:00:00,244.04,244.05,232.47,234.23,179021.0,244.04,244.05,232.47,234.23,179021.0
2025-04-03 11:00:00,234.22,240.93,233.65,240.38,98748.0,234.22,240.93,233.65,240.38,98748.0
2025-04-03 12:00:00,240.14,242.58,237.07,238.41,137090.0,240.14,242.58,237.07,238.41,137090.0
2025-04-03 13:00:00,238.56,239.54,235.08,235.66,72410.0,238.56,239.54,235.08,235.66,72410.0
2025-04-03 14:00:00,235.88,236.9,233.8,236.01,88108.0,235.88,236.9,233.8,236.01,88108.0
2025-04-03 15:00:00,235.62,237.45,234.0,235.56,264445.0,235.62,237.45,234.0,235.56,264445.0
2025-04-04 09:30:00,228.98,231.51,224.12,229.88,106134.0,228.98,231.51,224.12,229.88,106134.0
2025-04-04 10:00:00,229.19,233.18,226.15,231.95,176226.0,229.19,233.18,226.15,231.95,176226.0
2025-04-04 11:00:00,231.58,248.63,231.05,241.42,338458.0,231.58,248.63,231.05,241.42,338458.0
2025-04-04 12:00:00,241.64,244.43,234.34,236.75,171370.0,241.64,244.43,234.34,236.75,171370.0
2025-04-04 13:00:00,237.32,238.1,232.69,237.6,177317.0,237.32,238.1,232.69,237.6,177317.0
2025-04-04 14:00:00,237.78,238.65,232.26,233.34,229392.0,237.78,238.65,232.26,233.34,229392.0
2025-04-04 15:00:00,233.67,237.36,229.94,231.5,385396.0,233.67,237.36,229.94,231.5,385396.0
2025-04-07 09:30:00,224.15,226.59,217.2,224.4,67445.0,224.15,226.59,217.2,224.4,67445.0
2025-04-07 10:00:00,223.56,239.46,221.48,229.63,224769.0,223.56,239.46,221.48,229.63,224769.0
2025-04-07 11:00:00,229.39,232.57,222.74,227.34,156694.0,229.39,232.57,222.74,227.34,156694.0
2025-04-07 12:00:00,226.55,227.65,221.87,223.08,69645.0,226.55,227.65,221.87,223.08,69645.0
2025-04-07 13:00:00,223.47,231.53,222.48,231.22,135823.0,223.47,231.53,222.48,231.22,135823.0
2025-04-07 14:00:00,231.73,232.01,225.24,225.89,108778.0,231.73,232.01,225.24,225.89,108778.0
2025-04-07 15:00:00,226.28,228.33,224.31,226.86,210970.0,226.28,228.33,224.31,226.86,210970.0
2025-04-08 09:30:00,233.02,237.0,230.27,237.0,95563.0,233.02,237.0,230.27,237.0,95563.0
2025-04-08 10:00:00,236.88,239.05,233.6,234.33,102017.0,236.88,239.05,233.6,234.33,102017.0
2025-04-08 11:00:00,234.13,234.7,229.13,230.4,45995.0,234.13,234.7,229.13,230.4,45995.0
2025-04-08 12:00:00,230.5,231.21,225.01,225.5,63230.0,230.5,231.21,225.01,225.5,63230.0
2025-04-08 13:00:00,225.12,226.11,222.59,225.09,64208.0,225.12,226.11,222.59,225.09,64208.0
2025-04-08 14:00:00,224.81,226.62,222.74,222.8,61902.0,224.81,226.62,222.74,222.8,61902.0
2025-04-08 15:00:00,222.43,222.43,216.49,219.34,404772.0,222.43,222.43,216.49,219.34,404772.0
2025-04-09 09:30:00,217.1,227.12,216.41,224.28,48984.0,217.1,227.12,216.41,224.28,48984.0
2025-04-09 10:00:00,223.52,225.85,216.58,216.58,112547.0,223.52,225.85,216.58,216.58,112547.0
2025-04-09 11:00:00,217.09,221.27,215.95,217.48,129636.0,217.09,221.27,215.95,217.48,129636.0
2025-04-09 12:00:00,217.18,223.36,217.02,222.3,55215.0,217.18,223.36,217.02,222.3,55215.0
2025-04-09 13:00:00,222.48,247.4,220.76,246.99,364561.0,222.48,247.4,220.76,246.99,364561.0
2025-04-09 14:00:00,247.24,250.82,242.41,242.58,334704.0,247.24,250.82,242.41,242.58,334704.0
2025-04-09 15:00:00,242.39,250.39,242.04,246.98,493114.0,242.39,250.39,242.04,246.98,493114.0
2025-04-10 09:30:00,242.56,245.61,241.35,243.42,69618.0,242.56,245.61,241.35,243.42,69618.0
2025-04-10 10:00:00,242.87,247.46,240.1,243.66,59682.0,242.87,247.46,240.1,243.66,59682.0
2025-04-10 11:00:00,243.66,245.05,240.5,240.56,52486.0,243.66,245.05,240.5,240.56,52486.0
2025-04-10 12:00:00,241.15,243.1,236.37,242.79,64623.0,241.15,243.1,236.37,242.79,64623.0
2025-04-10 13:00:00,242.39,245.64,238.36,243.81,50232.0,242.39,245.64,238.36,243.81,50232.0
2025-04-10 14:00:00,243.65,248.69,242.36,245.7,69976.0,243.65,248.69,242.36,245.7,69976.0
2025-04-10 15:00:00,244.96,247.72,240.51,243.37,206006.0,244.96,247.72,240.51,243.37,206006.0
2025-04-11 09:30:00,241.4,243.41,237.73,241.0,22553.0,241.4,243.41,237.73,241.0,22553.0
2025-04-11 10:00:00,241.0,241.35,234.5,236.39,80270.0,241.0,241.35,234.5,236.39,80270.0
2025-04-11 11:00:00,236.39,238.56,234.01,236.08,80682.0,236.39,238.56,234.01,236.08,80682.0
2025-04-11 12:00:00,236.05,239.74,235.0,238.87,34829.0,236.05,239.74,235.0,238.87,34829.0
2025-04-11 13:00:00,238.86,242.96,236.34,241.06,146429.0,238.86,242.96,236.34,241.06,146429.0
2025-04-11 14:00:00,241.0,242.26,239.45,239.97,81045.0,241.0,242.26,239.45,239.97,81045.0
2025-04-11 15:00:00,239.81,242.44,239.72,240.87,173711.0,239.81,242.44,239.72,240.87,173711.0
2025-04-14 09:30:00,247.48,247.78,244.17,246.34,69156.0,247.48,247.78,244.17,246.34,69156.0
2025-04-14 10:00:00,246.68,249.24,245.19,247.83,104681.0,246.68,249.24,245.19,247.83,104681.0
2025-04-14 11:00:00,247.83,248.69,239.63,239.63,176788.0,247.83,248.69,239.63,239.63,176788.0
2025-04-14 12:00:00,240.08,240.26,237.29,237.3,62289.0,240.08,240.26,237.29,237.3,62289.0
2025-04-14 13:00:00,237.98,240.41,237.22,239.96,92444.0,237.98,240.41,237.22,239.96,92444.0
2025-04-14 14:00:00,239.96,243.01,239.8,240.79,95398.0,239.96,243.01,239.8,240.79,95398.0
2025-04-14 15:00:00,241.17,242.55,239.4,239.45,216273.0,241.17,242.55,239.4,239.45,216273.0
2025-04-15 09:30:00,240.71,241.49,235.53,239.53,30768.0,240.71,241.49,235.53,239.53,30768.0
2025-04-15 10:00:00,239.41,241.44,237.02,237.22,102665.0,239.41,241.44,237.02,237.22,102665.0
2025-04-15 11:00:00,237.06,238.44,236.48,237.17,54555.0,237.06,238.44,236.48,237.17,54555.0
2025-04-15 12:00:00,237.64,238.13,235.81,236.47,27326.0,237.64,238.13,235.81,236.47,27326.0
2025-04-15 13:00:00,235.99,236.67,233.78,234.36,34856.0,235.99,236.67,233.78,234.36,34856.0
2025-04-15 14:00:00,234.37,237.06,234.2,236.83,59666.0,234.37,237.06,234.2,236.83,59666.0
2025-04-15 15:00:00,236.83,237.0,235.99,236.02,223605.0,236.83,237.0,235.99,236.02,223605.0
2025-04-16 09:30:00,234.62,235.8,232.46,232.57,50391.0,234.62,235.8,232.46,232.57,50391.0
2025-04-16 10:00:00,232.57,233.86,231.36,232.86,94213.0,232.57,233.86,231.36,232.86,94213.0
2025-04-16 11:00:00,232.74,233.27,230.9,231.08,68218.0,232.74,233.27,230.9,231.08,68218.0
2025-04-16 12:00:00,231.19,233.36,231.03,231.42,83315.0,231.19,233.36,231.03,231.42,83315.0
2025-04-16 13:00:00,231.32,231.94,227.89,227.89,43367.0,231.32,231.94,227.89,227.89,43367.0
2025-04-16 14:00:00,228.1,230.19,227.58,227.58,38874.0,228.1,230.19,227.58,227.58,38874.0
2025-04-16 15:00:00,227.92,228.0,224.78,226.32,303835.0,227.92,228.0,224.78,226.32,303835.0
2025-04-17 09:30:00,225.99,229.38,225.2,226.55,43972.0,225.99,229.38,225.2,226.55,43972.0
2025-04-17 10:00:00,227.92,228.83,223.91,224.21,151452.0,227.92,228.83,223.91,224.21,151452.0
2025-04-17 11:00:00,224.36,227.13,223.92,225.55,119669.0,224.36,227.13,223.92,225.55,119669.0
2025-04-17 12:00:00,225.84,227.0,224.45,226.25,130287.0,225.84,227.0,224.45,226.25,130287.0
2025-04-17 13:00:00,226.26,226.76,225.39,226.04,64412.0,226.26,226.76,225.39,226.04,64412.0
2025-04-17 14:00:00,226.02,227.92,225.91,225.91,78959.0,226.02,227.92,225.91,225.91,78959.0
2025-04-17 15:00:00,225.97,227.0,224.99,226.36,305918.0,225.97,227.0,224.99,226.36,305918.0
2025-04-21 09:30:00,224.3,224.86,218.9,219.19,46142.0,224.3,224.86,218.9,219.19,46142.0
2025-04-21 10:00:00,218.84,220.06,217.15,217.39,103463.0,218.84,220.06,217.15,217.39,103463.0
2025-04-21 11:00:00,217.26,217.43,213.89,214.23,99860.0,217.26,217.43,213.89,214.23,99860.0
2025-04-21 12:00:00,214.31,217.19,214.15,215.43,61280.0,214.31,217.19,214.15,215.43,61280.0
2025-04-21 13:00:00,215.43,215.91,212.92,213.75,80631.0,215.43,215.91,212.92,213.75,80631.0
2025-04-21 14:00:00,213.74,214.4,213.0,213.3,41126.0,213.74,214.4,213.0,213.3,41126.0
2025-04-21 15:00:00,213.2,218.2,213.2,217.72,347530.0,213.2,218.2,213.2,217.72,347530.0
2025-04-22 09:30:00,219.1,221.97,218.36,218.98,59852.0,219.1,221.97,218.36,218.98,59852.0
2025-04-22 10:00:00,219.08,219.97,218.02,219.29,57071.0,219.08,219.97,218.02,219.29,57071.0
2025-04-22 11:00:00,219.28,220.03,216.5,217.96,103163.0,219.28,220.03,216.5,217.96,103163.0
2025-04-22 12:00:00,217.94,220.94,217.94,219.4,101899.0,217.94,220.94,217.94,219.4,101899.0
2025-04-22 13:00:00,219.42,220.17,216.75,217.0,85100.0,219.42,220.17,216.75,217.0,85100.0
2025-04-22 14:00:00,216.94,219.73,216.84,219.28,87670.0,216.94,219.73,216.84,219.28,87670.0
2025-04-22 15:00:00,219.14,219.14,215.47,215.73,307503.0,219.14,219.14,215.47,215.73,307503.0
2025-04-23 09:30:00,230.29,233.27,225.83,229.38,121042.0,230.29,233.27,225.83,229.38,121042.0
2025-04-23 10:00:00,229.38,230.46,225.44,225.86,92102.0,229.38,230.46,225.44,225.86,92102.0
2025-04-23 11:00:00,225.7,225.93,221.63,222.37,65862.0,225.7,225.93,221.63,222.37,65862.0
2025-04-23 12:00:00,222.1,222.35,220.41,221.29,35418.0,222.1,222.35,220.41,221.29,35418.0
2025-04-23 13:00:00,220.96,223.08,219.63,220.19,37503.0,220.96,223.08,219.63,220.19,37503.0
2025-04-23 14:00:00,220.4,221.08,218.42,218.77,26050.0,220.4,221.08,218.42,218.77,26050.0
2025-04-23 15:00:00,218.97,219.11,216.73,217.81,148631.0,218.97,219.11,216.73,217.81,148631.0
2025-04-24 09:30:00,215.92,217.38,214.02,217.38,39042.0,215.92,217.38,214.02,217.38,39042.0
2025-04-24 10:00:00,217.38,221.27,217.01,220.91,75873.0,217.38,221.27,217.01,220.91,75873.0
2025-04-24 11:00:00,220.89,222.47,220.13,221.58,61215.0,220.89,222.47,220.13,221.58,61215.0
2025-04-24 12:00:00,221.52,223.61,221.17,223.0,51682.0,221.52,223.61,221.17,223.0,51682.0
2025-04-24 13:00:00,222.88,223.55,222.03,222.29,74153.0,222.88,223.55,222.03,222.29,74153.0
2025-04-24 14:00:00,222.3,223.56,221.7,222.56,52048.0,222.3,223.56,221.7,222.56,52048.0
2025-04-24 15:00:00,222.37,222.93,220.92,221.05,201476.0,222.37,222.93,220.92,221.05,201476.0
2025-04-25 09:30:00,220.44,222.22,219.72,221.18,16889.0,220.44,222.22,219.72,221.18,16889.0
2025-04-25 10:00:00,221.98,222.83,219.73,221.83,54492.0,221.98,222.83,219.73,221.83,54492.0
2025-04-25 11:00:00,222.0,222.29,220.77,221.49,55106.0,222.0,222.29,220.77,221.49,55106.0
2025-04-25 12:00:00,221.63,222.61,221.42,222.27,72598.0,221.63,222.61,221.42,222.27,72598.0
2025-04-25 13:00:00,222.0,223.99,221.85,222.24,28081.0,222.0,223.99,221.85,222.24,28081.0
2025-04-25 14:00:00,222.26,222.94,221.65,221.8,54447.0,222.26,222.94,221.65,221.8,54447.0
2025-04-25 15:00:00,221.8,223.44,221.23,223.2,230083.0,221.8,223.44,221.23,223.2,230083.0
2025-04-28 09:30:00,224.23,227.01,222.43,223.57,27872.0,224.23,227.01,222.43,223.57,27872.0
2025-04-28 10:00:00,223.57,225.89,223.09,223.57,62106.0,223.57,225.89,223.09,223.57,62106.0
2025-04-28 11:00:00,223.47,223.58,220.81,221.68,25873.0,223.47,223.58,220.81,221.68,25873.0
2025-04-28 12:00:00,221.68,221.87,220.37,220.75,24821.0,221.68,221.87,220.37,220.75,24821.0
2025-04-28 13:00:00,220.9,220.96,219.44,220.49,25596.0,220.9,220.96,219.44,220.49,25596.0
2025-04-28 14:00:00,220.41,221.5,219.6,221.5,26415.0,220.41,221.5,219.6,221.5,26415.0
2025-04-28 15:00:00,221.57,223.56,221.18,222.5,131418.0,221.57,223.56,221.18,222.5,131418.0
2025-04-29 09:30:00,220.63,223.27,220.36,222.09,27083.0,220.63,223.27,220.36,222.09,27083.0
2025-04-29 10:00:00,222.05,224.45,221.82,222.99,24418.0,222.05,224.45,221.82,222.99,24418.0
2025-04-29 11:00:00,222.92,223.07,222.42,223.0,12994.0,222.92,223.07,222.42,223.0,12994.0
2025-04-29 12:00:00,222.94,224.58,222.47,222.8,16369.0,222.94,224.58,222.47,222.8,16369.0
2025-04-29 13:00:00,222.59,226.23,222.59,226.06,21048.0,222.59,226.23,222.59,226.06,21048.0
2025-04-29 14:00:00,226.02,226.72,225.39,226.45,50096.0,226.02,226.72,225.39,226.45,50096.0
2025-04-29 15:00:00,226.45,228.06,226.1,227.64,241490.0,226.45,228.06,226.1,227.64,241490.0
2025-04-30 09:30:00,221.39,223.77,217.23,218.09,202318.0,221.39,223.77,217.23,218.09,202318.0
2025-04-30 10:00:00,218.29,219.79,217.26,218.63,96566.0,218.29,219.79,217.26,218.63,96566.0
2025-04-30 11:00:00,218.61,220.56,218.4,220.56,78556.0,218.61,220.56,218.4,220.56,78556.0
2025-04-30 12:00:00,220.8,221.14,219.28,219.82,108975.0,220.8,221.14,219.28,219.82,108975.0
2025-04-30 13:00:00,219.91,221.5,219.31,221.2,74146.0,219.91,221.5,219.31,221.2,74146.0
2025-04-30 14:00:00,221.27,222.57,221.15,222.2,199997.0,221.27,222.57,221.15,222.2,199997.0
2025-04-30 15:00:00,222.22,225.04,222.09,225.04,293760.0,222.22,225.04,222.09,225.04,293760.0
2025-05-01 09:30:00,226.66,229.14,224.68,226.37,42579.0,226.66,229.14,224.68,226.37,42579.0
2025-05-01 10:00:00,226.29,228.98,225.33,228.12,203335.0,226.29,228.98,225.33,228.12,203335.0
2025-05-01 11:00:00,228.27,228.85,225.61,226.03,78983.0,228.27,228.85,225.61,226.03,78983.0
2025-05-01 12:00:00,226.03,226.33,224.88,225.85,63271.0,226.03,226.33,224.88,225.85,63271.0
2025-05-01 13:00:00,225.94,227.67,224.49,224.61,52482.0,225.94,227.67,224.49,224.61,52482.0
2025-05-01 14:00:00,224.62,225.91,224.09,225.61,64934.0,224.62,225.91,224.09,225.61,64934.0
2025-05-01 15:00:00,225.67,228.36,225.56,228.0,490735.0,225.67,228.36,225.56,228.0,490735.0
2025-05-02 09:30:00,231.39,236.4,230.46,230.8,43265.0,231.39,236.4,230.46,230.8,43265.0
2025-05-02 10:00:00,230.5,232.24,230.5,230.9,78681.0,230.5,232.24,230.5,230.9,78681.0
2025-05-02 11:00:00,231.05,232.43,230.88,232.27,50837.0,231.05,232.43,230.88,232.27,50837.0
2025-05-02 12:00:00,232.44,236.57,232.43,235.85,65453.0,232.44,236.57,232.43,235.85,65453.0
2025-05-02 13:00:00,235.77,236.16,233.92,234.53,56643.0,235.77,236.16,233.92,234.53,56643.0
2025-05-02 14:00:00,234.46,235.33,234.23,234.69,87715.0,234.46,235.33,234.23,234.69,87715.0
2025-05-02 15:00:00,234.67,236.15,233.83,236.0,477986.0,234.67,236.15,233.83,236.0,477986.0
2025-05-05 09:30:00,235.48,238.29,235.48,236.97,52428.0,235.48,238.29,235.48,236.97,52428.0
2025-05-05 10:00:00,236.95,238.89,236.74,238.81,54333.0,236.95,238.89,236.74,238.81,54333.0
2025-05-05 11:00:00,238.96,239.45,237.62,238.51,71358.0,238.96,239.45,237.62,238.51,71358.0
2025-05-05 12:00:00,238.53,238.88,237.55,238.2,35822.0,238.53,238.88,237.55,238.2,35822.0
2025-05-05 13:00:00,238.1,238.33,236.97,237.81,56082.0,238.1,238.33,236.97,237.81,56082.0
2025-05-05 14:00:00,237.77,238.51,237.66,237.7,79454.0,237.77,238.51,237.66,237.7,79454.0
2025-05-05 15:00:00,237.68,237.7,235.71,237.16,386742.0,237.68,237.7,235.71,237.16,386742.0
2025-05-06 09:30:00,234.33,237.3,233.21,236.98,19085.0,234.33,237.3,233.21,236.98,19085.0
2025-05-06 10:00:00,237.22,238.87,236.43,238.0,28431.0,237.22,238.87,236.43,238.0,28431.0
2025-05-06 11:00:00,238.0,240.33,238.0,239.17,22293.0,238.0,240.33,238.0,239.17,22293.0
2025-05-06 12:00:00,239.17,240.29,237.72,237.92,92625.0,239.17,240.29,237.72,237.92,92625.0
2025-05-06 13:00:00,237.92,238.16,236.09,236.3,78292.0,237.92,238.16,236.09,236.3,78292.0
2025-05-06 14:00:00,236.56,237.79,236.43,237.26,49661.0,236.56,237.79,236.43,237.26,49661.0
2025-05-06 15:00:00,237.27,237.36,235.3,237.06,435691.0,237.27,237.36,235.3,237.06,435691.0
2025-05-07 09:30:00,238.24,245.84,237.7,245.84,106107.0,238.24,245.84,237.7,245.84,106107.0
2025-05-07 10:00:00,246.17,246.28,242.44,243.64,88544.0,246.17,246.28,242.44,243.64,88544.0
2025-05-07 11:00:00,243.31,245.14,242.04,243.87,31113.0,243.31,245.14,242.04,243.87,31113.0
2025-05-07 12:00:00,243.8,245.44,243.8,245.31,18877.0,243.8,245.44,243.8,245.31,18877.0
2025-05-07 13:00:00,245.27,246.48,243.54,243.84,65641.0,245.27,246.48,243.54,243.84,65641.0
2025-05-07 14:00:00,243.84,244.71,241.32,244.55,55422.0,243.84,244.71,241.32,244.55,55422.0
2025-05-07 15:00:00,244.65,245.72,242.29,245.0,260968.0,244.65,245.72,242.29,245.0,260968.0
2025-05-08 09:30:00,248.06,249.64,246.9,248.5,14222.0,248.06,249.64,246.9,248.5,14222.0
2025-05-08 10:00:00,248.13,250.0,245.26,246.23,56121.0,248.13,250.0,245.26,246.23,56121.0
2025-05-08 11:00:00,245.85,250.19,245.64,248.84,33150.0,245.85,250.19,245.64,248.84,33150.0
2025-05-08 12:00:00,248.84,250.83,248.84,250.83,27560.0,248.84,250.83,248.84,250.83,27560.0
2025-05-08 13:00:00,250.9,250.92,249.12,249.56,82008.0,250.9,250.92,249.12,249.56,82008.0
2025-05-08 14:00:00,249.39,250.23,248.88,249.28,74206.0,249.39,250.23,248.88,249.28,74206.0
2025-05-08 15:00:00,249.27,250.29,248.5,249.0,241923.0,249.27,250.29,248.5,249.0,241923.0
2025-05-09 09:30:00,247.84,248.91,245.11,247.05,33590.0,247.84,248.91,245.11,247.05,33590.0
2025-05-09 10:00:00,246.99,248.6,243.77,245.51,45859.0,246.99,248.6,243.77,245.51,45859.0
2025-05-09 11:00:00,245.52,245.7,244.16,244.16,41817.0,245.52,245.7,244.16,244.16,41817.0
2025-05-09 12:00:00,244.29,244.39,241.92,242.04,42588.0,244.29,244.39,241.92,242.04,42588.0
2025-05-09 13:00:00,242.16,242.24,241.1,241.88,50132.0,242.16,242.24,241.1,241.88,50132.0
2025-05-09 14:00:00,242.03,242.07,240.47,240.73,47050.0,242.03,242.07,240.47,240.73,47050.0
2025-05-09 15:00:00,240.61,241.13,239.0,239.18,147814.0,240.61,241.13,239.0,239.18,147814.0
2025-05-12 09:30:00,251.58,263.75,251.26,255.37,83479.0,251.58,263.75,251.26,255.37,83479.0
2025-05-12 10:00:00,256.19,256.98,251.72,252.72,105720.0,256.19,256.98,251.72,252.72,105720.0
2025-05-12 11:00:00,252.82,254.34,252.33,253.63,31410.0,252.82,254.34,252.33,253.63,31410.0
2025-05-12 12:00:00,253.4,255.61,253.05,255.41,46511.0,253.4,255.61,253.05,255.41,46511.0
2025-05-12 13:00:00,255.44,257.24,255.34,256.68,50358.0,255.44,257.24,255.34,256.68,50358.0
2025-05-12 14:00:00,256.95,257.74,255.7,255.7,69393.0,256.95,257.74,255.7,255.7,69393.0
2025-05-12 15:00:00,255.9,259.89,255.67,259.53,222665.0,255.9,259.89,255.67,259.53,222665.0
2025-05-13 09:30:00,260.26,261.45,259.13,260.91,13702.0,260.26,261.45,259.13,260.91,13702.0
2025-05-13 10:00:00,260.85,262.69,259.81,260.75,45298.0,260.85,262.69,259.81,260.75,45298.0
2025-05-13 11:00:00,260.75,262.87,260.75,262.36,55667.0,260.75,262.87,260.75,262.36,55667.0
2025-05-13 12:00:00,262.13,263.11,260.74,260.88,43062.0,262.13,263.11,260.74,260.88,43062.0
2025-05-13 13:00:00,260.75,262.12,259.49,260.68,38011.0,260.75,262.12,259.49,260.68,38011.0
2025-05-13 14:00:00,260.64,262.59,260.64,262.43,36338.0,260.64,262.59,260.64,262.43,36338.0
2025-05-13 15:00:00,262.63,263.21,261.09,261.37,209949.0,262.63,263.21,261.09,261.37,209949.0
2025-05-14 09:30:00,260.02,264.52,260.02,261.9,37740.0,260.02,264.52,260.02,261.9,37740.0
2025-05-14 10:00:00,261.35,265.29,260.9,263.75,44378.0,261.35,265.29,260.9,263.75,44378.0
2025-05-14 11:00:00,263.67,265.44,262.19,265.44,38160.0,263.67,265.44,262.19,265.44,38160.0
2025-05-14 12:00:00,265.61,266.44,265.14,265.57,36645.0,265.61,266.44,265.14,265.57,36645.0
2025-05-14 13:00:00,265.62,266.83,264.87,266.62,54126.0,265.62,266.83,264.87,266.62,54126.0
2025-05-14 14:00:00,266.53,267.1,265.6,266.08,38178.0,266.53,267.1,265.6,266.08,38178.0
2025-05-14 15:00:00,266.18,266.65,265.04,265.64,172122.0,266.18,266.65,265.04,265.64,172122.0
2025-05-15 09:30:00,264.19,265.64,257.92,260.48,45559.0,264.19,265.64,257.92,260.48,45559.0
2025-05-15 10:00:00,260.47,262.69,260.38,262.1,75111.0,260.47,262.69,260.38,262.1,75111.0
2025-05-15 11:00:00,262.07,263.58,262.07,263.58,36634.0,262.07,263.58,262.07,263.58,36634.0
2025-05-15 12:00:00,263.65,264.62,262.69,263.69,31286.0,263.65,264.62,262.69,263.69,31286.0
2025-05-15 13:00:00,263.89,264.3,262.84,263.75,26534.0,263.89,264.3,262.84,263.75,26534.0
2025-05-15 14:00:00,263.65,264.23,262.94,264.07,47631.0,263.65,264.23,262.94,264.07,47631.0
2025-05-15 15:00:00,264.07,265.3,262.82,264.66,133887.0,264.07,265.3,262.82,264.66,133887.0
2025-05-16 09:30:00,265.66,266.68,264.44,266.25,24288.0,265.66,266.68,264.44,266.25,24288.0
2025-05-16 10:00:00,265.31,268.29,264.89,268.06,67964.0,265.31,268.29,264.89,268.06,67964.0
2025-05-16 11:00:00,268.17,268.17,266.27,267.06,65538.0,268.17,268.17,266.27,267.06,65538.0
2025-05-16 12:00:00,267.1,269.07,266.68,268.61,39836.0,267.1,269.07,266.68,268.61,39836.0
2025-05-16 13:00:00,268.54,269.31,268.42,269.21,37536.0,268.54,269.31,268.42,269.21,37536.0
2025-05-16 14:00:00,269.3,270.66,269.11,270.33,53819.0,269.3,270.66,269.11,270.33,53819.0
2025-05-16 15:00:00,270.33,270.96,268.77,269.04,166589.0,270.33,270.96,268.77,269.04,166589.0
2025-05-19 09:30:00,265.55,269.0,265.18,267.58,32387.0,265.55,269.0,265.18,267.58,32387.0
2025-05-19 10:00:00,267.8,269.59,267.45,269.33,34269.0,267.8,269.59,267.45,269.33,34269.0
2025-05-19 11:00:00,269.34,270.54,269.33,270.31,34706.0,269.34,270.54,269.33,270.31,34706.0
2025-05-19 12:00:00,270.53,270.94,270.26,270.85,20756.0,270.53,270.94,270.26,270.85,20756.0
2025-05-19 13:00:00,270.87,272.08,270.61,271.3,24407.0,270.87,272.08,270.61,271.3,24407.0
2025-05-19 14:00:00,271.31,271.99,271.05,271.51,22234.0,271.31,271.99,271.05,271.51,22234.0
2025-05-19 15:00:00,271.53,271.53,269.7,270.13,190461.0,271.53,271.53,269.7,270.13,190461.0
2025-05-20 09:30:00,271.0,271.1,268.62,269.59,32498.0,271.0,271.1,268.62,269.59,32498.0
2025-05-20 10:00:00,269.63,271.75,269.46,270.16,31376.0,269.63,271.75,269.46,270.16,31376.0
2025-05-20 11:00:00,270.1,271.13,269.76,270.19,26885.0,270.1,271.13,269.76,270.19,26885.0
2025-05-20 12:00:00,270.19,270.34,268.92,269.17,43143.0,270.19,270.34,268.92,269.17,43143.0
2025-05-20 13:00:00,269.17,269.52,266.67,267.94,50595.0,269.17,269.52,266.67,267.94,50595.0
2025-05-20 14:00:00,267.93,268.73,266.93,267.76,62575.0,267.93,268.73,266.93,267.76,62575.0
2025-05-20 15:00:00,267.62,268.15,265.89,267.99,179507.0,267.62,268.15,265.89,267.99,179507.0
2025-05-21 09:30:00,265.65,266.7,261.37,263.13,42143.0,265.65,266.7,261.37,263.13,42143.0
2025-05-21 10:00:00,263.31,265.01,262.94,265.0,21517.0,263.31,265.01,262.94,265.0,21517.0
2025-05-21 11:00:00,264.79,265.49,262.63,263.42,58843.0,264.79,265.49,262.63,263.42,58843.0
2025-05-21 12:00:00,263.33,264.14,262.89,263.36,23695.0,263.33,264.14,262.89,263.36,23695.0
2025-05-21 13:00:00,263.36,263.38,259.62,259.96,32252.0,263.36,263.38,259.62,259.96,32252.0
2025-05-21 14:00:00,260.0,260.66,259.09,259.19,43165.0,260.0,260.66,259.09,259.19,43165.0
2025-05-21 15:00:00,259.28,260.0,257.86,258.23,225885.0,259.28,260.0,257.86,258.23,225885.0
2025-05-22 09:30:00,258.3,259.12,257.73,259.0,33943.0,258.3,259.12,257.73,259.0,33943.0
2025-05-22 10:00:00,259.0,259.58,257.2,258.9,33104.0,259.0,259.58,257.2,258.9,33104.0
2025-05-22 11:00:00,258.98,260.08,258.66,259.5,36509.0,258.98,260.08,258.66,259.5,36509.0
2025-05-22 12:00:00,259.5,259.53,258.36,258.36,15825.0,259.5,259.53,258.36,258.36,15825.0
2025-05-22 13:00:00,258.48,259.81,257.92,259.67,23013.0,258.48,259.81,257.92,259.67,23013.0
2025-05-22 14:00:00,259.94,260.77,259.34,260.02,37880.0,259.94,260.77,259.34,260.02,37880.0
2025-05-22 15:00:00,260.03,260.69,258.66,259.1,170906.0,260.03,260.69,258.66,259.1,170906.0
2025-05-23 09:30:00,244.14,244.14,234.55,237.43,180529.0,244.14,244.14,234.55,237.43,180529.0
2025-05-23 10:00:00,237.24,239.34,233.93,234.33,152827.0,237.24,239.34,233.93,234.33,152827.0
2025-05-23 11:00:00,234.46,236.74,233.76,235.83,112048.0,234.46,236.74,233.76,235.83,112048.0
2025-05-23 12:00:00,235.85,238.09,235.71,236.73,61135.0,235.85,238.09,235.71,236.73,61135.0
2025-05-23 13:00:00,236.94,238.38,234.98,235.05,83381.0,236.94,238.38,234.98,235.05,83381.0
2025-05-23 14:00:00,235.15,236.48,234.82,236.23,62866.0,235.15,236.48,234.82,236.23,62866.0
2025-05-23 15:00:00,236.15,237.09,234.7,234.75,313270.0,236.15,237.09,234.7,234.75,313270.0
2025-05-27 09:30:00,238.0,241.26,237.35,240.98,55190.0,238.0,241.26,237.35,240.98,55190.0
2025-05-27 10:00:00,241.25,244.25,241.16,241.88,162631.0,241.25,244.25,241.16,241.88,162631.0
2025-05-27 11:00:00,242.01,243.32,241.71,243.12,80657.0,242.01,243.32,241.71,243.12,80657.0
2025-05-27 12:00:00,243.1,243.12,241.01,241.25,52104.0,243.1,243.12,241.01,241.25,52104.0
2025-05-27 13:00:00,241.37,242.07,239.54,239.61,101167.0,241.37,242.07,239.54,239.61,101167.0
2025-05-27 14:00:00,239.64,240.54,239.11,239.43,94734.0,239.64,240.54,239.11,239.43,94734.0
2025-05-27 15:00:00,239.36,240.87,239.24,240.76,233012.0,239.36,240.87,239.24,240.76,233012.0
2025-05-28 09:30:00,240.96,242.58,236.33,238.97,117408.0,240.96,242.58,236.33,238.97,117408.0
2025-05-28 10:00:00,238.9,239.98,237.99,239.45,112290.0,238.9,239.98,237.99,239.45,112290.0
2025-05-28 11:00:00,239.54,239.93,238.46,239.63,168919.0,239.54,239.93,238.46,239.63,168919.0
2025-05-28 12:00:00,239.63,241.1,239.5,239.65,284854.0,239.63,241.1,239.5,239.65,284854.0
2025-05-28 13:00:00,239.71,241.89,239.56,240.16,155064.0,239.71,241.89,239.56,240.16,155064.0
2025-05-28 14:00:00,240.1,241.06,239.01,240.1,168841.0,240.1,241.06,239.01,240.1,168841.0
2025-05-28 15:00:00,240.03,241.02,238.0,238.6,346712.0,240.03,241.02,238.0,238.6,346712.0
2025-05-29 09:30:00,257.4,259.16,237.39,238.94,453346.0,257.4,259.16,237.39,238.94,453346.0
2025-05-29 10:00:00,238.74,242.28,234.56,237.57,211478.0,238.74,242.28,234.56,237.57,211478.0
2025-05-29 11:00:00,237.47,237.48,230.83,231.96,160132.0,237.47,237.48,230.83,231.96,160132.0
2025-05-29 12:00:00,231.71,232.89,230.32,230.99,122062.0,231.71,232.89,230.32,230.99,122062.0
2025-05-29 13:00:00,230.84,232.8,227.0,227.76,141854.0,230.84,232.8,227.0,227.76,141854.0
2025-05-29 14:00:00,227.61,228.59,224.87,227.94,196703.0,227.61,228.59,224.87,227.94,196703.0
2025-05-29 15:00:00,227.8,229.26,226.8,227.8,509948.0,227.8,229.26,226.8,227.8,509948.0
2025-05-30 09:30:00,227.76,230.0,223.27,227.31,104249.0,227.76,230.0,223.27,227.31,104249.0
2025-05-30 10:00:00,227.1,229.16,226.22,226.87,109777.0,227.1,229.16,226.22,226.87,109777.0
2025-05-30 11:00:00,226.84,228.27,226.28,227.37,148031.0,226.84,228.27,226.28,227.37,148031.0
2025-05-30 12:00:00,227.47,227.55,225.82,226.12,79874.0,227.47,227.55,225.82,226.12,79874.0
2025-05-30 13:00:00,226.02,228.04,226.02,227.31,63404.0,226.02,228.04,226.02,227.31,63404.0
2025-05-30 14:00:00,227.47,228.66,227.28,227.91,86435.0,227.47,228.66,227.28,227.91,86435.0
2025-05-30 15:00:00,227.95,229.22,227.7,228.15,270303.0,227.95,229.22,227.7,228.15,270303.0
2025-06-02 09:30:00,227.0,229.27,226.27,226.63,61432.0,227.0,229.27,226.27,226.63,61432.0
2025-06-02 10:00:00,226.43,228.42,224.76,228.14,124382.0,226.43,228.42,224.76,228.14,124382.0
2025-06-02 11:00:00,228.13,229.94,228.02,229.49,69041.0,228.13,229.94,228.02,229.49,69041.0
2025-06-02 12:00:00,229.49,229.49,227.91,228.9,120850.0,229.49,229.49,227.91,228.9,120850.0
2025-06-02 13:00:00,228.91,231.01,228.26,229.05,126325.0,228.91,231.01,228.26,229.05,126325.0
2025-06-02 14:00:00,228.88,232.21,228.88,231.87,127848.0,228.88,232.21,228.88,231.87,127848.0
2025-06-02 15:00:00,231.87,233.19,230.68,232.94,320804.0,231.87,233.19,230.68,232.94,320804.0
2025-06-03 09:30:00,232.19,234.05,231.91,232.12,25593.0,232.19,234.05,231.91,232.12,25593.0
2025-06-03 10:00:00,232.48,235.19,232.1,234.76,60225.0,232.48,235.19,232.1,234.76,60225.0
2025-06-03 11:00:00,234.85,236.0,234.02,235.88,39431.0,234.85,236.0,234.02,235.88,39431.0
2025-06-03 12:00:00,235.87,236.8,235.17,236.76,40402.0,235.87,236.8,235.17,236.76,40402.0
2025-06-03 13:00:00,236.67,238.05,236.62,237.75,42443.0,236.67,238.05,236.62,237.75,42443.0
2025-06-03 14:00:00,237.99,238.61,237.39,238.36,39315.0,237.99,238.61,237.39,238.36,39315.0
2025-06-03 15:00:00,238.36,238.61,237.65,237.91,230331.0,238.36,238.61,237.65,237.91,230331.0
2025-06-04 09:30:00,237.76,241.92,237.0,241.37,20750.0,237.76,241.92,237.0,241.37,20750.0
2025-06-04 10:00:00,241.24,241.42,239.69,240.36,70490.0,241.24,241.42,239.69,240.36,70490.0
2025-06-04 11:00:00,240.31,242.39,240.09,242.09,45068.0,240.31,242.39,240.09,242.09,45068.0
2025-06-04 12:00:00,241.98,242.82,241.0,242.71,20085.0,241.98,242.82,241.0,242.71,20085.0
2025-06-04 13:00:00,242.71,243.12,240.57,241.08,37929.0,242.71,243.12,240.57,241.08,37929.0
2025-06-04 14:00:00,241.04,241.99,240.71,240.81,30226.0,241.04,241.99,240.71,240.81,30226.0
2025-06-04 15:00:00,240.78,241.78,238.2,238.39,189995.0,240.78,241.78,238.2,238.39,189995.0
2025-06-05 09:30:00,237.94,239.83,236.53,238.15,32978.0,237.94,239.83,236.53,238.15,32978.0
2025-06-05 10:00:00,238.15,241.05,237.67,241.0,65200.0,238.15,241.05,237.67,241.0,65200.0
2025-06-05 11:00:00,241.0,242.04,240.64,241.42,29364.0,241.0,242.04,240.64,241.42,29364.0
2025-06-05 12:00:00,241.5,242.32,240.91,241.12,55208.0,241.5,242.32,240.91,241.12,55208.0
2025-06-05 13:00:00,240.92,244.33,240.81,243.92,49165.0,240.92,244.33,240.81,243.92,49165.0
2025-06-05 14:00:00,244.07,244.07,242.45,242.93,37839.0,244.07,244.07,242.45,242.93,37839.0
2025-06-05 15:00:00,242.93,243.29,240.77,243.13,146192.0,242.93,243.29,240.77,243.13,146192.0
2025-06-06 09:30:00,244.44,244.44,240.0,241.04,23979.0,244.44,244.44,240.0,241.04,23979.0
2025-06-06 10:00:00,240.84,243.71,240.81,243.64,32535.0,240.84,243.71,240.81,243.64,32535.0
2025-06-06 11:00:00,243.7,244.78,243.03,244.02,36233.0,243.7,244.78,243.03,244.02,36233.0
2025-06-06 12:00:00,244.02,245.65,243.79,244.59,32573.0,244.02,245.65,243.79,244.59,32573.0
2025-06-06 13:00:00,244.5,245.34,243.78,244.69,19290.0,244.5,245.34,243.78,244.69,19290.0
2025-06-06 14:00:00,244.97,245.46,244.17,244.7,26344.0,244.97,245.46,244.17,244.7,26344.0
2025-06-06 15:00:00,244.65,246.63,244.65,246.11,140580.0,244.65,246.63,244.65,246.11,140580.0
2025-06-09 09:30:00,248.37,250.74,247.18,250.5,42064.0,248.37,250.74,247.18,250.5,42064.0
2025-06-09 10:00:00,250.76,251.61,248.51,248.66,77349.0,250.76,251.61,248.51,248.66,77349.0
2025-06-09 11:00:00,248.66,249.13,246.64,248.33,59409.0,248.66,249.13,246.64,248.33,59409.0
2025-06-09 12:00:00,248.42,249.62,247.85,249.2,42783.0,248.42,249.62,247.85,249.2,42783.0
2025-06-09 13:00:00,249.28,249.54,248.61,249.0,33204.0,249.28,249.54,248.61,249.0,33204.0
2025-06-09 14:00:00,248.82,249.29,248.28,248.72,46141.0,248.82,249.29,248.28,248.72,46141.0
2025-06-09 15:00:00,248.6,248.76,246.67,246.94,166111.0,248.6,248.76,246.67,246.94,166111.0
2025-06-10 09:30:00,245.92,245.92,244.24,244.55,19747.0,245.92,245.92,244.24,244.55,19747.0
2025-06-10 10:00:00,244.64,244.72,241.97,243.67,54296.0,244.64,244.72,241.97,243.67,54296.0
2025-06-10 11:00:00,243.67,244.22,242.28,243.75,29497.0,243.67,244.22,242.28,243.75,29497.0
2025-06-10 12:00:00,243.52,244.39,242.94,243.32,16199.0,243.52,244.39,242.94,243.32,16199.0
2025-06-10 13:00:00,243.38,243.38,241.66,241.78,16385.0,243.38,243.38,241.66,241.78,16385.0
2025-06-10 14:00:00,241.64,242.02,240.56,241.32,30770.0,241.64,242.02,240.56,241.32,30770.0
2025-06-10 15:00:00,241.61,242.44,241.11,241.43,126416.0,241.61,242.44,241.11,241.43,126416.0
2025-06-11 09:30:00,243.21,245.47,241.3,243.06,25676.0,243.21,245.47,241.3,243.06,25676.0
2025-06-11 10:00:00,242.86,243.78,240.59,243.02,45259.0,242.86,243.78,240.59,243.02,45259.0
2025-06-11 11:00:00,243.5,244.13,242.41,242.41,23652.0,243.5,244.13,242.41,242.41,23652.0
2025-06-11 12:00:00,242.39,242.73,240.61,241.8,70528.0,242.39,242.73,240.61,241.8,70528.0
2025-06-11 13:00:00,241.56,242.82,241.09,242.28,81643.0,241.56,242.82,241.09,242.28,81643.0
2025-06-11 14:00:00,242.34,242.87,239.71,239.72,94850.0,242.34,242.87,239.71,239.72,94850.0
2025-06-11 15:00:00,239.78,239.93,237.11,238.7,171163.0,239.78,239.93,237.11,238.7,171163.0
2025-06-12 09:30:00,237.26,237.9,233.13,233.46,25295.0,237.26,237.9,233.13,233.46,25295.0
2025-06-12 10:00:00,233.82,235.99,232.2,234.8,101243.0,233.82,235.99,232.2,234.8,101243.0
2025-06-12 11:00:00,234.97,236.03,234.11,234.54,19724.0,234.97,236.03,234.11,234.54,19724.0
2025-06-12 12:00:00,234.72,236.88,234.51,236.48,24131.0,234.72,236.88,234.51,236.48,24131.0
2025-06-12 13:00:00,236.39,237.17,235.67,236.59,22069.0,236.39,237.17,235.67,236.59,22069.0
2025-06-12 14:00:00,236.46,236.86,236.28,236.72,40501.0,236.46,236.86,236.28,236.72,40501.0
2025-06-12 15:00:00,236.74,237.37,235.8,236.75,118694.0,236.74,237.37,235.8,236.75,118694.0
2025-06-13 09:30:00,233.01,236.4,232.61,233.79,34502.0,233.01,236.4,232.61,233.79,34502.0
2025-06-13 10:00:00,233.79,234.73,231.53,233.55,69008.0,233.79,234.73,231.53,233.55,69008.0
2025-06-13 11:00:00,233.17,234.98,233.11,234.98,24923.0,233.17,234.98,233.11,234.98,24923.0
2025-06-13 12:00:00,234.96,235.02,233.2,233.58,21092.0,234.96,235.02,233.2,233.58,21092.0
2025-06-13 13:00:00,233.59,233.92,233.04,233.36,19814.0,233.59,233.92,233.04,233.36,19814.0
2025-06-13 14:00:00,233.45,233.69,230.82,230.9,64799.0,233.45,233.69,230.82,230.9,64799.0
2025-06-13 15:00:00,231.04,231.05,226.37,228.75,180044.0,231.04,231.05,226.37,228.75,180044.0
2025-06-16 09:30:00,231.9,234.27,230.95,233.52,36454.0,231.9,234.27,230.95,233.52,36454.0
2025-06-16 10:00:00,233.81,237.11,233.69,235.33,92077.0,233.81,237.11,233.69,235.33,92077.0
2025-06-16 11:00:00,235.29,235.66,233.58,235.66,49661.0,235.29,235.66,233.58,235.66,49661.0
2025-06-16 12:00:00,235.7,236.19,234.91,235.31,89568.0,235.7,236.19,234.91,235.31,89568.0
2025-06-16 13:00:00,235.31,235.71,234.29,234.46,45647.0,235.31,235.71,234.29,234.46,45647.0
2025-06-16 14:00:00,234.61,235.77,234.3,234.94,47980.0,234.61,235.77,234.3,234.94,47980.0
2025-06-16 15:00:00,234.94,236.12,234.25,236.0,119209.0,234.94,236.12,234.25,236.0,119209.0
2025-06-17 09:30:00,232.79,235.0,230.68,231.38,30502.0,232.79,235.0,230.68,231.38,30502.0
2025-06-17 10:00:00,231.23,234.15,231.22,232.63,41456.0,231.23,234.15,231.22,232.63,41456.0
2025-06-17 11:00:00,232.38,233.79,231.85,231.95,35280.0,232.38,233.79,231.85,231.95,35280.0
2025-06-17 12:00:00,232.06,232.22,229.72,229.72,33852.0,232.06,232.22,229.72,229.72,33852.0
2025-06-17 13:00:00,229.78,230.0,227.8,227.8,25833.0,229.78,230.0,227.8,227.8,25833.0
2025-06-17 14:00:00,227.76,228.03,226.69,227.25,41903.0,227.76,228.03,226.69,227.25,41903.0
2025-06-17 15:00:00,227.14,229.06,226.99,228.19,137837.0,227.14,229.06,226.99,228.19,137837.0
2025-06-18 09:30:00,227.5,228.76,227.39,227.55,8312.0,227.5,228.76,227.39,227.55,8312.0
2025-06-18 10:00:00,227.57,230.39,227.19,230.15,21543.0,227.57,230.39,227.19,230.15,21543.0
2025-06-18 11:00:00,230.0,230.44,228.89,229.01,22736.0,230.0,230.44,228.89,229.01,22736.0
2025-06-18 12:00:00,228.88,230.44,228.88,229.6,49248.0,228.88,230.44,228.88,229.6,49248.0
2025-06-18 13:00:00,229.39,229.82,228.65,229.19,24389.0,229.39,229.82,228.65,229.19,24389.0
2025-06-18 14:00:00,229.36,230.32,227.69,227.85,46709.0,229.36,230.32,227.69,227.85,46709.0
2025-06-18 15:00:00,227.61,229.0,227.31,227.33,174995.0,227.61,229.0,227.31,227.33,174995.0
2025-06-20 09:30:00,227.4,229.3,225.61,226.1,84298.0,227.4,229.3,225.61,226.1,84298.0
2025-06-20 10:00:00,226.11,228.14,225.88,227.07,71440.0,226.11,228.14,225.88,227.07,71440.0
2025-06-20 11:00:00,227.04,227.79,226.53,226.57,31641.0,227.04,227.79,226.53,226.57,31641.0
2025-06-20 12:00:00,226.59,226.98,225.79,225.93,43367.0,226.59,226.98,225.79,225.93,43367.0
2025-06-20 13:00:00,226.07,226.48,224.05,224.36,36943.0,226.07,226.48,224.05,224.36,36943.0
2025-06-20 14:00:00,224.27,225.37,224.24,224.62,66372.0,224.27,225.37,224.24,224.62,66372.0
2025-06-20 15:00:00,224.81,225.93,224.0,225.48,177750.0,224.81,225.93,224.0,225.48,177750.0